ESE
ESCO Technologies, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:50 PM EDT
257.83USD+1.484%(+3.77)187,727
ESE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 257.20 | 260.99 | 253.34 | 257.83 | +1.484% | 187,727 | 0.000% |
| 2026-10-08 | 255.88 | 257.10 | 252.47 | 254.06 | -1.105% | 305,059 | +1.484% |
| 2026-10-07 | 264.35 | 265.15 | 252.06 | 256.90 | -4.220% | 439,539 | +0.362% |
| 2026-10-06 | 273.72 | 274.52 | 264.97 | 268.22 | -1.361% | 267,180 | -3.874% |
| 2026-10-05 | 274.40 | 275.82 | 269.46 | 271.92 | -1.102% | 297,067 | -5.182% |
| 2026-10-02 | 273.73 | 276.72 | 271.33 | 274.95 | +1.864% | 176,113 | -6.227% |
| 2026-10-01 | 264.40 | 270.38 | 261.71 | 269.92 | +1.814% | 188,085 | -4.479% |
| 2026-09-30 | 266.64 | 269.08 | 261.25 | 265.11 | -0.218% | 197,401 | -2.746% |
| 2026-09-29 | 265.59 | 266.99 | 263.08 | 265.69 | -0.132% | 139,025 | -2.958% |
| 2026-09-28 | 266.36 | 269.56 | 263.70 | 266.04 | -0.765% | 356,117 | -3.086% |
| 2026-09-25 | 268.67 | 271.33 | 266.59 | 268.09 | -0.123% | 193,964 | -3.827% |
| 2026-09-24 | 264.40 | 272.05 | 260.19 | 268.42 | +0.838% | 349,306 | -3.945% |
| 2026-09-23 | 260.54 | 269.63 | 258.28 | 266.19 | +1.673% | 189,653 | -3.141% |
| 2026-09-22 | 263.67 | 264.89 | 261.25 | 261.81 | -0.229% | 271,913 | -1.520% |
| 2026-09-21 | 267.12 | 267.12 | 261.00 | 262.41 | -1.320% | 263,781 | -1.745% |
| 2026-09-18 | 261.97 | 265.92 | 256.30 | 265.92 | +2.222% | 846,959 | -3.042% |
| 2026-09-17 | 263.56 | 263.62 | 258.00 | 260.14 | +0.448% | 189,940 | -0.888% |
| 2026-09-16 | 261.67 | 265.20 | 255.75 | 258.98 | -0.427% | 267,204 | -0.444% |
| 2026-09-15 | 265.41 | 267.24 | 258.97 | 260.09 | -1.178% | 316,339 | -0.869% |
| 2026-09-14 | 264.16 | 265.69 | 258.17 | 263.19 | -2.630% | 295,537 | -2.037% |
| 2026-09-11 | 272.08 | 279.00 | 268.98 | 270.30 | +1.137% | 197,335 | -4.613% |
| 2026-09-10 | 270.15 | 271.05 | 264.41 | 267.26 | -1.347% | 139,458 | -3.528% |
| 2026-09-09 | 270.76 | 272.42 | 268.55 | 270.91 | -0.445% | 139,297 | -4.828% |
| 2026-09-08 | 274.26 | 275.92 | 270.20 | 272.12 | -0.693% | 140,272 | -5.251% |
| 2026-09-04 | 274.02 | 278.26 | 271.83 | 274.02 | +0.055% | 132,481 | -5.908% |
| 2026-09-03 | 268.01 | 273.98 | 263.20 | 273.87 | +2.611% | 247,566 | -5.857% |
| 2026-09-02 | 268.38 | 269.19 | 263.13 | 266.90 | -0.273% | 212,408 | -3.398% |
| 2026-09-01 | 271.33 | 275.42 | 266.41 | 267.63 | -1.978% | 231,737 | -3.662% |
| 2026-08-31 | 277.49 | 278.21 | 270.44 | 273.03 | -1.419% | 308,669 | -5.567% |
| 2026-08-28 | 282.87 | 282.87 | 275.20 | 276.96 | -1.627% | 106,449 | -6.907% |
| 2026-08-27 | 283.99 | 284.59 | 278.53 | 281.54 | -0.597% | 136,455 | -8.422% |
| 2026-08-26 | 278.90 | 283.84 | 278.59 | 283.23 | +2.316% | 139,066 | -8.968% |
| 2026-08-25 | 282.35 | 282.35 | 275.76 | 276.82 | +0.435% | 158,074 | -6.860% |
| 2026-08-24 | 286.91 | 287.04 | 275.61 | 275.62 | -4.045% | 259,360 | -6.455% |
| 2026-08-21 | 287.15 | 289.08 | 282.54 | 287.24 | +0.938% | 210,616 | -10.239% |
| 2026-08-20 | 288.99 | 289.40 | 281.61 | 284.57 | -2.132% | 214,167 | -9.397% |
| 2026-08-19 | 309.39 | 309.72 | 289.06 | 290.77 | -5.126% | 252,579 | -11.329% |
| 2026-08-18 | 303.39 | 307.81 | 299.12 | 306.48 | -0.497% | 191,275 | -15.874% |
| 2026-08-17 | 308.02 | 309.65 | 305.25 | 308.01 | +0.703% | 172,169 | -16.292% |
| 2026-08-14 | 299.56 | 307.52 | 296.38 | 305.86 | +1.679% | 134,091 | -15.703% |
| 2026-08-13 | 301.00 | 301.89 | 295.37 | 300.81 | +0.130% | 237,645 | -14.288% |
| 2026-08-12 | 299.33 | 305.59 | 297.48 | 300.42 | +1.696% | 266,511 | -14.177% |
| 2026-08-11 | 304.25 | 309.37 | 294.93 | 295.41 | -1.795% | 212,057 | -12.721% |
| 2026-08-10 | 308.33 | 311.07 | 300.44 | 300.81 | -1.606% | 218,179 | -14.288% |
| 2026-08-07 | 308.04 | 308.80 | 294.66 | 305.72 | -6.801% | 434,231 | -15.665% |
| 2026-08-06 | 327.42 | 336.77 | 326.42 | 328.03 | +0.122% | 166,738 | -21.400% |
| 2026-08-05 | 325.32 | 330.95 | 316.90 | 327.63 | +0.423% | 168,951 | -21.305% |
| 2026-08-04 | 324.05 | 327.33 | 317.43 | 326.25 | +2.552% | 214,595 | -20.972% |
| 2026-08-03 | 313.07 | 320.26 | 312.20 | 318.13 | +0.901% | 130,874 | -18.955% |
| 2026-07-31 | 318.63 | 320.61 | 309.67 | 315.29 | +1.213% | 127,923 | -18.224% |
| 2026-07-30 | 308.16 | 315.23 | 302.51 | 311.51 | +3.812% | 152,919 | -17.232% |
| 2026-07-29 | 314.49 | 315.71 | 298.85 | 300.07 | -4.948% | 199,263 | -14.077% |
| 2026-07-28 | 320.63 | 321.38 | 311.57 | 315.69 | -2.625% | 159,168 | -18.328% |
| 2026-07-27 | 331.21 | 334.77 | 316.00 | 324.20 | -1.092% | 166,726 | -20.472% |
| 2026-07-24 | 334.47 | 335.34 | 327.11 | 327.78 | -1.095% | 154,681 | -21.341% |
| 2026-07-23 | 327.58 | 334.54 | 325.97 | 331.41 | +1.672% | 230,931 | -22.202% |
| 2026-07-22 | 328.75 | 334.31 | 324.95 | 325.96 | -1.867% | 196,579 | -20.901% |
| 2026-07-21 | 329.76 | 334.15 | 323.17 | 332.16 | +3.370% | 194,907 | -22.378% |
| 2026-07-20 | 322.23 | 325.72 | 318.20 | 321.33 | +0.882% | 162,972 | -19.762% |
| 2026-07-17 | 313.94 | 325.24 | 310.83 | 318.52 | -1.179% | 178,404 | -19.054% |
| 2026-07-16 | 323.25 | 330.97 | 317.14 | 322.32 | -1.750% | 240,494 | -20.008% |
| 2026-07-15 | 325.98 | 329.09 | 321.79 | 328.06 | +0.799% | 141,106 | -21.408% |
| 2026-07-14 | 325.99 | 330.20 | 323.16 | 325.46 | +1.446% | 199,115 | -20.780% |
| 2026-07-13 | 325.83 | 327.76 | 319.43 | 320.82 | -2.522% | 128,669 | -19.634% |
| 2026-07-10 | 328.78 | 333.06 | 325.58 | 329.12 | -0.667% | 202,337 | -21.661% |
| 2026-07-09 | 337.31 | 339.22 | 329.42 | 331.33 | -0.181% | 190,310 | -22.183% |
| 2026-07-08 | 328.29 | 335.52 | 325.34 | 331.93 | -0.408% | 270,378 | -22.324% |
| 2026-07-07 | 337.38 | 337.51 | 323.06 | 333.29 | -2.703% | 166,317 | -22.641% |
| 2026-07-06 | 330.00 | 343.55 | 330.00 | 342.55 | +2.936% | 219,750 | -24.732% |
| 2026-07-02 | 341.07 | 342.73 | 324.79 | 332.78 | -2.095% | 279,305 | -22.522% |
| 2026-07-01 | 347.81 | 353.81 | 339.90 | 339.90 | -2.897% | 321,705 | -24.145% |
| 2026-06-30 | 347.47 | 356.30 | 342.53 | 350.04 | +1.212% | 307,203 | -26.343% |
| 2026-06-29 | 339.11 | 348.47 | 335.38 | 345.85 | +1.757% | 316,979 | -25.450% |
| 2026-06-26 | 352.36 | 356.45 | 339.64 | 339.88 | -4.232% | 1,047,114 | -24.141% |
| 2026-06-25 | 350.24 | 362.15 | 347.88 | 354.90 | +2.421% | 292,786 | -27.351% |
| 2026-06-24 | 340.59 | 352.92 | 334.66 | 346.51 | +1.000% | 363,615 | -25.592% |
| 2026-06-23 | 345.00 | 347.83 | 332.66 | 343.08 | -2.813% | 341,828 | -24.848% |
| 2026-06-22 | 345.19 | 357.00 | 342.79 | 353.01 | +2.769% | 311,388 | -26.962% |
| 2026-06-18 | 339.49 | 344.24 | 334.87 | 343.50 | +2.931% | 547,693 | -24.940% |
| 2026-06-17 | 330.26 | 336.56 | 328.00 | 333.72 | +1.293% | 198,678 | -22.741% |
| 2026-06-16 | 331.54 | 335.78 | 329.25 | 329.46 | +0.506% | 268,850 | -21.742% |
| 2026-06-15 | 324.00 | 330.63 | 324.00 | 327.80 | +4.481% | 262,068 | -21.345% |
| 2026-06-12 | 317.87 | 320.52 | 313.16 | 313.74 | -0.690% | 244,013 | -17.820% |
| 2026-06-11 | 308.45 | 317.17 | 303.57 | 315.92 | +3.686% | 241,220 | -18.388% |
| 2026-06-10 | 305.83 | 311.67 | 296.25 | 304.69 | +0.056% | 256,340 | -15.380% |
| 2026-06-09 | 298.39 | 308.43 | 296.40 | 304.52 | +3.091% | 275,368 | -15.332% |
| 2026-06-08 | 296.47 | 297.64 | 291.81 | 295.39 | +0.940% | 227,696 | -12.715% |
| 2026-06-05 | 290.09 | 295.91 | 288.95 | 292.64 | +0.233% | 132,395 | -11.895% |
| 2026-06-04 | 294.36 | 294.94 | 289.44 | 291.96 | -1.175% | 217,744 | -11.690% |
| 2026-06-03 | 291.00 | 299.32 | 291.00 | 295.43 | +1.324% | 198,204 | -12.727% |
| 2026-06-02 | 288.98 | 295.20 | 287.96 | 291.57 | +1.345% | 165,814 | -11.572% |
| 2026-06-01 | 287.97 | 290.03 | 282.98 | 287.70 | -1.439% | 289,253 | -10.382% |
| 2026-05-29 | 301.15 | 303.58 | 289.49 | 291.90 | -4.207% | 384,476 | -11.672% |
| 2026-05-28 | 302.15 | 309.57 | 298.54 | 304.72 | +0.651% | 294,472 | -15.388% |
| 2026-05-27 | 308.19 | 308.19 | 302.18 | 302.75 | -0.764% | 176,691 | -14.837% |
| 2026-05-26 | 299.86 | 306.26 | 297.96 | 305.08 | +3.200% | 140,587 | -15.488% |
| 2026-05-22 | 295.73 | 299.00 | 289.13 | 295.62 | +0.801% | 126,500 | -12.783% |
| 2026-05-21 | 294.57 | 297.59 | 288.51 | 293.27 | -1.073% | 195,627 | -12.084% |
| 2026-05-20 | 297.39 | 303.79 | 293.11 | 296.45 | +0.526% | 243,354 | -13.027% |
| 2026-05-19 | 288.54 | 299.31 | 284.42 | 294.90 | +1.104% | 454,601 | -12.570% |
| 2026-05-18 | 291.39 | 300.92 | 290.00 | 291.68 | +0.624% | 346,597 | -11.605% |
| 2026-05-15 | 292.29 | 294.29 | 288.00 | 289.87 | -2.282% | 403,254 | -11.053% |
| 2026-05-14 | 301.50 | 306.31 | 292.79 | 296.64 | -1.202% | 262,342 | -13.083% |
| 2026-05-13 | 301.19 | 304.76 | 298.26 | 300.25 | +0.143% | 262,995 | -14.128% |
| 2026-05-12 | 298.17 | 302.81 | 291.87 | 299.82 | +0.661% | 286,538 | -14.005% |
| 2026-05-11 | 303.89 | 305.37 | 290.07 | 297.85 | -1.735% | 360,656 | -13.436% |
| 2026-05-08 | 300.00 | 312.69 | 290.30 | 303.11 | -8.913% | 621,235 | -14.938% |
| 2026-05-07 | 337.40 | 342.23 | 330.31 | 332.77 | -0.840% | 300,211 | -22.520% |
| 2026-05-06 | 345.16 | 346.20 | 333.42 | 335.59 | -1.108% | 252,614 | -23.171% |
| 2026-05-05 | 332.25 | 340.81 | 330.52 | 339.35 | +3.568% | 225,759 | -24.022% |
| 2026-05-04 | 326.58 | 330.00 | 324.00 | 327.66 | +0.214% | 220,073 | -21.312% |
| 2026-05-01 | 324.85 | 327.28 | 316.30 | 326.96 | +0.929% | 187,623 | -21.143% |
| 2026-04-30 | 314.68 | 324.51 | 311.80 | 323.95 | +3.900% | 338,518 | -20.411% |
| 2026-04-29 | 317.76 | 317.76 | 308.06 | 311.79 | -1.647% | 358,876 | -17.307% |
| 2026-04-28 | 319.84 | 320.62 | 311.44 | 317.01 | -1.265% | 212,213 | -18.668% |
| 2026-04-27 | 321.30 | 321.71 | 312.17 | 321.07 | +0.366% | 305,832 | -19.697% |
| 2026-04-24 | 318.60 | 325.54 | 315.00 | 319.90 | +0.336% | 452,382 | -19.403% |
| 2026-04-23 | 313.79 | 324.13 | 313.62 | 318.83 | +2.518% | 332,499 | -19.132% |
| 2026-04-22 | 317.36 | 318.15 | 304.47 | 311.00 | -1.000% | 383,619 | -17.096% |
| 2026-04-21 | 315.01 | 319.32 | 312.76 | 314.14 | -0.320% | 384,088 | -17.925% |
| 2026-04-20 | 315.43 | 319.13 | 312.82 | 315.15 | +0.073% | 327,090 | -18.188% |
| 2026-04-17 | 306.45 | 319.14 | 303.31 | 314.92 | +5.036% | 453,333 | -18.128% |
| 2026-04-16 | 306.85 | 307.36 | 296.31 | 299.82 | -2.561% | 878,259 | -14.005% |
| 2026-04-15 | 315.74 | 316.34 | 303.88 | 307.70 | -3.312% | 284,224 | -16.207% |
| 2026-04-14 | 316.69 | 318.51 | 311.93 | 318.24 | +0.420% | 282,701 | -18.983% |
| 2026-04-13 | 309.29 | 317.03 | 309.00 | 316.91 | +2.035% | 275,105 | -18.643% |
| 2026-04-10 | 311.80 | 315.42 | 307.15 | 310.59 | +0.255% | 253,318 | -16.987% |
| 2026-04-09 | 308.49 | 315.19 | 306.14 | 309.80 | +0.278% | 356,140 | -16.775% |
| 2026-04-08 | 305.00 | 309.61 | 303.69 | 308.94 | +6.045% | 411,009 | -16.544% |
| 2026-04-07 | 292.60 | 295.87 | 285.52 | 291.33 | -0.706% | 521,817 | -11.499% |
| 2026-04-06 | 290.75 | 294.61 | 288.42 | 293.40 | +0.383% | 239,078 | -12.123% |
| 2026-04-02 | 285.85 | 295.94 | 282.09 | 292.28 | -0.297% | 349,162 | -11.787% |
| 2026-04-01 | 284.08 | 296.69 | 282.97 | 293.15 | +4.187% | 448,103 | -12.048% |
| 2026-03-31 | 273.69 | 285.10 | 268.00 | 281.37 | +4.602% | 502,583 | -8.366% |
| 2026-03-30 | 282.60 | 282.60 | 266.83 | 268.99 | -3.667% | 550,233 | -4.149% |
| 2026-03-27 | 274.72 | 279.52 | 271.01 | 279.23 | +0.576% | 493,931 | -7.664% |
| 2026-03-26 | 284.24 | 290.00 | 277.03 | 277.63 | -3.858% | 309,451 | -7.132% |
| 2026-03-25 | 287.33 | 291.19 | 284.02 | 288.77 | +4.309% | 460,725 | -10.714% |
| 2026-03-24 | 266.19 | 278.34 | 264.98 | 276.84 | +3.310% | 241,843 | -6.867% |
| 2026-03-23 | 266.40 | 271.00 | 263.27 | 267.97 | +2.690% | 243,213 | -3.784% |
| 2026-03-20 | 266.92 | 269.77 | 258.72 | 260.95 | -2.123% | 590,237 | -1.196% |
| 2026-03-19 | 263.15 | 269.71 | 258.34 | 266.61 | -0.262% | 143,862 | -3.293% |
| 2026-03-18 | 268.47 | 268.96 | 265.60 | 267.31 | -0.187% | 233,354 | -3.546% |
| 2026-03-17 | 267.22 | 267.92 | 262.49 | 267.81 | +0.586% | 182,964 | -3.727% |
| 2026-03-16 | 267.92 | 270.06 | 264.83 | 266.25 | +0.921% | 154,489 | -3.162% |
| 2026-03-13 | 270.75 | 272.12 | 260.02 | 263.82 | -0.980% | 129,542 | -2.270% |
| 2026-03-12 | 267.14 | 270.23 | 261.80 | 266.43 | -1.563% | 269,977 | -3.228% |
| 2026-03-11 | 267.37 | 271.64 | 261.64 | 270.66 | +0.167% | 123,520 | -4.740% |
| 2026-03-10 | 269.91 | 276.60 | 269.20 | 270.21 | -0.321% | 208,023 | -4.582% |
| 2026-03-09 | 262.97 | 271.44 | 255.74 | 271.08 | +1.749% | 173,605 | -4.888% |
| 2026-03-06 | 268.19 | 270.62 | 264.71 | 266.42 | -2.553% | 164,177 | -3.224% |
| 2026-03-05 | 276.80 | 278.80 | 267.67 | 273.40 | -2.552% | 243,373 | -5.695% |
| 2026-03-04 | 279.00 | 282.04 | 274.19 | 280.56 | +0.990% | 188,337 | -8.102% |
| 2026-03-03 | 279.39 | 280.49 | 270.51 | 277.81 | -2.792% | 272,162 | -7.192% |
| 2026-03-02 | 275.69 | 290.33 | 273.05 | 285.79 | +3.065% | 289,762 | -9.783% |
| 2026-02-27 | 277.81 | 278.91 | 274.32 | 277.29 | -1.003% | 239,177 | -7.018% |
| 2026-02-26 | 279.87 | 284.00 | 273.13 | 280.10 | +0.358% | 179,910 | -7.951% |
| 2026-02-25 | 286.69 | 286.69 | 273.54 | 279.10 | -2.262% | 226,772 | -7.621% |
| 2026-02-24 | 278.24 | 285.91 | 277.05 | 285.56 | +3.075% | 198,544 | -9.711% |
| 2026-02-23 | 275.21 | 277.45 | 270.98 | 277.04 | +0.174% | 155,015 | -6.934% |
| 2026-02-20 | 273.24 | 277.68 | 271.33 | 276.56 | +1.393% | 257,032 | -6.772% |
| 2026-02-19 | 268.09 | 275.39 | 263.98 | 272.76 | +1.018% | 240,573 | -5.474% |
| 2026-02-18 | 266.44 | 274.46 | 266.28 | 270.01 | +1.508% | 320,616 | -4.511% |
| 2026-02-17 | 267.00 | 268.97 | 263.26 | 266.00 | -0.898% | 207,681 | -3.071% |
| 2026-02-13 | 273.76 | 275.11 | 267.52 | 268.41 | -1.595% | 429,988 | -3.942% |
| 2026-02-12 | 284.90 | 291.31 | 270.69 | 272.76 | -3.683% | 212,181 | -5.474% |
| 2026-02-11 | 281.39 | 284.13 | 277.26 | 283.19 | +1.764% | 338,597 | -8.955% |
| 2026-02-10 | 270.50 | 278.75 | 270.50 | 278.28 | +3.473% | 285,320 | -7.349% |
| 2026-02-09 | 254.72 | 271.17 | 254.72 | 268.94 | +6.258% | 322,909 | -4.131% |
| 2026-02-06 | 246.96 | 262.06 | 244.70 | 253.10 | +6.166% | 384,119 | +1.869% |
| 2026-02-05 | 234.05 | 241.14 | 233.05 | 238.40 | +1.859% | 238,960 | +8.150% |
| 2026-02-04 | 240.02 | 241.38 | 231.09 | 234.05 | -2.022% | 269,397 | +10.160% |
| 2026-02-03 | 234.56 | 239.03 | 232.70 | 238.88 | +2.484% | 187,731 | +7.933% |
| 2026-02-02 | 226.88 | 234.43 | 226.88 | 233.09 | +2.156% | 155,878 | +10.614% |
| 2026-01-30 | 228.29 | 231.64 | 225.15 | 228.17 | -0.778% | 280,097 | +12.999% |
| 2026-01-29 | 225.09 | 230.00 | 223.85 | 229.96 | +3.093% | 176,868 | +12.119% |
| 2026-01-28 | 224.35 | 225.32 | 219.34 | 223.06 | -0.286% | 153,862 | +15.588% |
| 2026-01-27 | 223.41 | 224.89 | 221.00 | 223.70 | +0.802% | 151,425 | +15.257% |
| 2026-01-26 | 220.65 | 222.17 | 218.57 | 221.92 | +0.804% | 127,486 | +16.182% |
| 2026-01-23 | 222.83 | 222.83 | 218.00 | 220.15 | -1.256% | 178,032 | +17.116% |
| 2026-01-22 | 227.50 | 229.41 | 222.71 | 222.95 | -1.767% | 175,473 | +15.645% |
| 2026-01-21 | 221.59 | 226.98 | 220.51 | 226.96 | +2.930% | 180,258 | +13.602% |
| 2026-01-20 | 214.52 | 220.81 | 214.52 | 220.50 | +0.878% | 184,241 | +16.930% |
| 2026-01-16 | 218.80 | 220.40 | 216.83 | 218.58 | -0.128% | 124,134 | +17.957% |
| 2026-01-15 | 214.17 | 221.06 | 213.73 | 218.86 | +2.988% | 156,708 | +17.806% |
| 2026-01-14 | 214.27 | 214.27 | 209.66 | 212.51 | -0.775% | 216,758 | +21.326% |
| 2026-01-13 | 214.64 | 217.37 | 212.25 | 214.17 | +0.295% | 199,059 | +20.386% |
| 2026-01-12 | 211.21 | 214.63 | 209.95 | 213.54 | +0.893% | 166,624 | +20.741% |
| 2026-01-09 | 209.73 | 212.88 | 208.22 | 211.65 | +1.215% | 174,525 | +21.819% |
| 2026-01-08 | 208.41 | 212.48 | 207.06 | 209.11 | +0.893% | 211,985 | +23.299% |
| 2026-01-07 | 207.00 | 210.56 | 205.31 | 207.26 | +0.363% | 227,850 | +24.399% |
| 2026-01-06 | 201.91 | 206.62 | 197.61 | 206.51 | +2.456% | 174,315 | +24.851% |
| 2026-01-05 | 197.62 | 203.26 | 197.62 | 201.56 | +1.994% | 130,464 | +27.917% |
| 2026-01-02 | 194.89 | 200.06 | 194.36 | 197.62 | +1.141% | 164,452 | +30.468% |
| 2025-12-31 | 197.77 | 198.75 | 195.30 | 195.39 | -0.777% | 126,701 | +31.957% |
| 2025-12-30 | 199.50 | 200.33 | 196.70 | 196.92 | -1.422% | 143,950 | +30.931% |
| 2025-12-29 | 200.40 | 204.10 | 199.00 | 199.76 | -0.369% | 147,564 | +29.070% |
| 2025-12-26 | 204.78 | 204.78 | 200.32 | 200.50 | -0.693% | 117,494 | +28.594% |
| 2025-12-24 | 204.60 | 204.60 | 201.04 | 201.90 | -0.845% | 63,890 | +27.702% |
| 2025-12-23 | 200.14 | 204.50 | 199.97 | 203.62 | +1.602% | 216,513 | +26.623% |
| 2025-12-22 | 200.94 | 202.24 | 198.81 | 200.41 | +0.820% | 159,021 | +28.651% |
| 2025-12-19 | 197.29 | 200.46 | 196.75 | 198.78 | +0.333% | 443,540 | +29.706% |
| 2025-12-18 | 201.52 | 202.26 | 196.24 | 198.12 | -0.727% | 183,768 | +30.138% |
| 2025-12-17 | 200.10 | 202.57 | 199.10 | 199.57 | +0.100% | 215,116 | +29.193% |
| 2025-12-16 | 206.72 | 207.04 | 198.04 | 199.37 | -3.411% | 204,654 | +29.322% |
| 2025-12-15 | 205.66 | 208.88 | 203.64 | 206.41 | +1.097% | 218,038 | +24.912% |
| 2025-12-12 | 206.23 | 207.64 | 202.81 | 204.17 | -1.152% | 305,614 | +26.282% |
| 2025-12-11 | 203.19 | 207.58 | 202.03 | 206.55 | +1.970% | 268,600 | +24.827% |
| 2025-12-10 | 197.95 | 204.51 | 197.20 | 202.56 | +2.334% | 297,033 | +27.286% |
| 2025-12-09 | 199.07 | 202.84 | 197.93 | 197.94 | -0.136% | 281,064 | +30.257% |
| 2025-12-08 | 197.26 | 199.12 | 195.21 | 198.21 | +1.340% | 279,447 | +30.079% |
| 2025-12-05 | 202.90 | 202.91 | 193.68 | 195.59 | -3.312% | 359,151 | +31.822% |
| 2025-12-04 | 201.21 | 203.03 | 200.01 | 202.29 | +0.567% | 160,373 | +27.456% |
| 2025-12-03 | 204.52 | 204.52 | 199.99 | 201.15 | -1.407% | 195,110 | +28.178% |
| 2025-12-02 | 207.02 | 207.22 | 202.48 | 204.02 | -0.463% | 202,057 | +26.375% |
| 2025-12-01 | 210.74 | 211.70 | 203.11 | 204.97 | -3.729% | 260,232 | +25.789% |
| 2025-11-28 | 214.70 | 214.70 | 210.59 | 212.91 | -0.009% | 101,098 | +21.098% |
| 2025-11-26 | 217.79 | 222.17 | 212.81 | 212.93 | -2.070% | 281,256 | +21.087% |
| 2025-11-25 | 226.27 | 227.46 | 212.26 | 217.43 | -3.089% | 269,995 | +18.581% |
| 2025-11-24 | 218.05 | 227.32 | 211.27 | 224.36 | +4.111% | 307,960 | +14.918% |
| 2025-11-21 | 224.75 | 229.46 | 211.80 | 215.50 | +2.536% | 514,780 | +19.643% |
| 2025-11-20 | 222.01 | 223.67 | 209.75 | 210.17 | -3.161% | 421,221 | +22.677% |
| 2025-11-19 | 215.57 | 219.57 | 215.51 | 217.03 | +0.696% | 166,277 | +18.799% |
| 2025-11-18 | 215.32 | 217.94 | 214.34 | 215.53 | -0.342% | 147,149 | +19.626% |
| 2025-11-17 | 220.61 | 221.10 | 214.90 | 216.27 | -1.861% | 149,702 | +19.217% |
| 2025-11-14 | 207.92 | 220.71 | 203.76 | 220.37 | +1.651% | 159,013 | +16.999% |
| 2025-11-13 | 220.13 | 220.91 | 214.99 | 216.79 | -1.508% | 204,272 | +18.931% |
| 2025-11-12 | 216.14 | 223.11 | 215.49 | 220.11 | +1.794% | 205,926 | +17.137% |
| 2025-11-11 | 222.03 | 223.47 | 214.41 | 216.23 | -2.247% | 218,658 | +19.239% |
| 2025-11-10 | 218.82 | 222.71 | 216.16 | 221.20 | +2.303% | 172,849 | +16.560% |
| 2025-11-07 | 218.36 | 219.18 | 210.67 | 216.22 | -1.233% | 182,317 | +19.244% |
| 2025-11-06 | 221.50 | 224.15 | 218.59 | 218.92 | -1.565% | 129,742 | +17.774% |
| 2025-11-05 | 220.25 | 223.72 | 218.23 | 222.40 | +1.224% | 139,235 | +15.931% |
| 2025-11-04 | 220.77 | 222.37 | 218.58 | 219.71 | -1.076% | 114,784 | +17.350% |
| 2025-11-03 | 220.07 | 222.47 | 215.38 | 222.10 | +1.198% | 167,564 | +16.087% |
| 2025-10-31 | 218.50 | 223.16 | 216.84 | 219.47 | +0.472% | 232,082 | +17.478% |
| 2025-10-30 | 221.37 | 224.21 | 216.25 | 218.44 | -1.297% | 132,910 | +18.032% |
| 2025-10-29 | 222.79 | 226.34 | 219.96 | 221.31 | -0.108% | 92,275 | +16.502% |
| 2025-10-28 | 220.17 | 221.65 | 215.91 | 221.55 | +1.077% | 85,051 | +16.376% |
| 2025-10-27 | 222.60 | 224.59 | 217.34 | 219.19 | -0.931% | 64,615 | +17.629% |
| 2025-10-24 | 220.66 | 223.31 | 220.47 | 221.25 | +0.981% | 108,494 | +16.533% |
| 2025-10-23 | 215.19 | 219.46 | 213.57 | 219.10 | +2.016% | 71,894 | +17.677% |
| 2025-10-22 | 220.97 | 220.97 | 212.92 | 214.77 | -2.497% | 99,101 | +20.049% |
| 2025-10-21 | 217.23 | 220.70 | 214.60 | 220.27 | +1.873% | 219,987 | +17.052% |
| 2025-10-20 | 219.15 | 223.27 | 214.08 | 216.22 | -0.079% | 83,480 | +19.244% |
| 2025-10-17 | 213.43 | 218.07 | 210.94 | 216.39 | +0.567% | 230,964 | +19.151% |
| 2025-10-16 | 213.49 | 216.07 | 212.38 | 215.17 | +0.519% | 185,298 | +19.826% |
| 2025-10-15 | 214.21 | 216.07 | 208.03 | 214.06 | +0.744% | 145,967 | +20.448% |
| 2025-10-14 | 210.26 | 215.94 | 204.09 | 212.48 | -0.089% | 107,681 | +21.343% |
| 2025-10-13 | 209.16 | 213.00 | 207.86 | 212.67 | +2.734% | 123,791 | +21.235% |
| 2025-10-10 | 207.30 | 210.83 | 205.35 | 207.01 | -0.024% | 163,644 | +24.550% |
| 2025-10-09 | 209.68 | 209.68 | 204.88 | 207.06 | -1.250% | 142,889 | +24.519% |
| 2025-10-08 | 209.63 | 211.23 | 206.33 | 209.68 | +0.234% | 85,128 | +22.964% |
| 2025-10-07 | 208.99 | 210.68 | 207.56 | 209.19 | -0.043% | 165,770 | +23.252% |
| 2025-10-06 | 210.00 | 212.35 | 207.48 | 209.28 | +0.437% | 127,242 | +23.199% |
| 2025-10-03 | 211.35 | 212.97 | 208.23 | 208.37 | -1.223% | 140,745 | +23.737% |
| 2025-10-02 | 213.15 | 213.15 | 210.45 | 210.95 | -1.032% | 134,111 | +22.223% |
| 2025-10-01 | 209.00 | 214.08 | 208.04 | 213.15 | +0.966% | 163,340 | +20.962% |
| 2025-09-30 | 207.71 | 211.87 | 206.86 | 211.11 | +2.000% | 183,493 | +22.131% |
| 2025-09-29 | 206.19 | 207.03 | 200.99 | 206.97 | +0.907% | 332,699 | +24.574% |
| 2025-09-26 | 209.57 | 211.32 | 203.67 | 205.11 | -1.993% | 357,646 | +25.703% |
| 2025-09-25 | 211.71 | 214.25 | 209.26 | 209.28 | -1.236% | 298,587 | +23.199% |
| 2025-09-24 | 215.68 | 217.55 | 210.81 | 211.90 | -1.844% | 170,811 | +21.675% |
| 2025-09-23 | 213.35 | 217.31 | 211.35 | 215.88 | +1.210% | 240,077 | +19.432% |
| 2025-09-22 | 211.45 | 214.23 | 209.04 | 213.30 | +0.400% | 144,121 | +20.877% |
| 2025-09-19 | 218.72 | 218.72 | 212.45 | 212.45 | -2.434% | 532,007 | +21.360% |
| 2025-09-18 | 212.87 | 220.32 | 212.87 | 217.75 | +2.785% | 190,545 | +18.406% |
| 2025-09-17 | 211.93 | 215.10 | 208.77 | 211.85 | +0.704% | 278,013 | +21.704% |
| 2025-09-16 | 207.05 | 210.48 | 205.19 | 210.37 | +1.130% | 181,979 | +22.560% |
| 2025-09-15 | 209.39 | 210.79 | 207.79 | 208.02 | -0.125% | 164,045 | +23.945% |
| 2025-09-12 | 209.22 | 209.98 | 206.60 | 208.28 | -0.970% | 111,337 | +23.790% |
| 2025-09-11 | 205.77 | 211.25 | 204.48 | 210.32 | +2.400% | 191,081 | +22.589% |
| 2025-09-10 | 200.76 | 205.93 | 200.19 | 205.39 | +2.255% | 233,143 | +25.532% |
| 2025-09-09 | 205.06 | 205.06 | 200.43 | 200.86 | -2.234% | 183,597 | +28.363% |
| 2025-09-08 | 203.76 | 205.61 | 202.22 | 205.45 | +1.377% | 160,598 | +25.495% |
| 2025-09-05 | 204.08 | 205.00 | 200.08 | 202.66 | -0.315% | 134,922 | +27.223% |
| 2025-09-04 | 201.82 | 203.77 | 201.55 | 203.30 | +0.883% | 178,204 | +26.822% |
| 2025-09-03 | 201.17 | 202.43 | 199.82 | 201.52 | +0.149% | 210,453 | +27.943% |
| 2025-09-02 | 197.59 | 202.97 | 196.93 | 201.22 | +0.154% | 478,998 | +28.133% |
| 2025-08-29 | 204.17 | 205.31 | 199.75 | 200.91 | -1.375% | 427,618 | +28.331% |
| 2025-08-28 | 198.63 | 203.76 | 196.23 | 203.71 | +2.620% | 622,282 | +26.567% |
| 2025-08-27 | 194.47 | 198.52 | 194.08 | 198.51 | +1.925% | 263,314 | +29.883% |
| 2025-08-26 | 194.03 | 195.24 | 192.05 | 194.76 | +0.521% | 207,632 | +32.383% |
| 2025-08-25 | 195.96 | 196.73 | 192.58 | 193.75 | -0.789% | 190,745 | +33.074% |
| 2025-08-22 | 191.80 | 197.97 | 191.80 | 195.29 | +2.488% | 243,272 | +32.024% |
| 2025-08-21 | 189.52 | 190.83 | 185.75 | 190.55 | +0.026% | 217,215 | +35.308% |
| 2025-08-20 | 189.70 | 192.38 | 188.94 | 190.50 | +0.767% | 226,269 | +35.344% |
| 2025-08-19 | 187.03 | 189.10 | 185.50 | 189.05 | +0.837% | 146,797 | +36.382% |
| 2025-08-18 | 185.10 | 187.83 | 184.34 | 187.48 | +1.220% | 157,485 | +37.524% |
| 2025-08-15 | 188.03 | 188.03 | 182.85 | 185.22 | -1.568% | 229,889 | +39.202% |
| 2025-08-14 | 193.27 | 194.15 | 186.49 | 188.17 | -3.180% | 192,782 | +37.020% |
| 2025-08-13 | 201.70 | 201.72 | 193.29 | 194.35 | -2.586% | 224,157 | +32.663% |
| 2025-08-12 | 195.47 | 200.45 | 193.31 | 199.51 | +2.734% | 214,125 | +29.232% |
| 2025-08-11 | 194.34 | 196.64 | 190.92 | 194.20 | +0.486% | 266,146 | +32.765% |
| 2025-08-08 | 174.93 | 194.21 | 174.92 | 193.26 | +1.785% | 486,989 | +33.411% |
| 2025-08-07 | 192.83 | 192.83 | 189.32 | 189.87 | -1.104% | 145,237 | +35.793% |
| 2025-08-06 | 191.64 | 193.31 | 188.57 | 191.99 | +0.057% | 150,936 | +34.293% |
| 2025-08-05 | 194.82 | 194.96 | 190.72 | 191.88 | -0.991% | 198,545 | +34.370% |
| 2025-08-04 | 191.63 | 194.03 | 191.63 | 193.80 | +1.180% | 171,286 | +33.039% |
| 2025-08-01 | 190.59 | 192.72 | 188.00 | 191.54 | -1.115% | 161,752 | +34.609% |
| 2025-07-31 | 194.41 | 196.17 | 193.06 | 193.70 | -0.875% | 155,652 | +33.108% |
| 2025-07-30 | 195.40 | 196.95 | 192.99 | 195.41 | +0.940% | 165,168 | +31.943% |
| 2025-07-29 | 193.27 | 193.79 | 190.51 | 193.59 | +1.462% | 165,329 | +33.184% |
| 2025-07-28 | 192.37 | 193.04 | 190.43 | 190.80 | -0.256% | 182,215 | +35.131% |
| 2025-07-25 | 189.28 | 193.21 | 189.06 | 191.29 | +1.631% | 98,864 | +34.785% |
| 2025-07-24 | 188.24 | 189.91 | 185.82 | 188.22 | -0.560% | 163,436 | +36.983% |
| 2025-07-23 | 190.52 | 191.51 | 188.73 | 189.28 | +0.345% | 108,892 | +36.216% |
| 2025-07-22 | 191.72 | 192.23 | 186.81 | 188.63 | -2.259% | 158,392 | +36.686% |
| 2025-07-21 | 195.52 | 195.86 | 192.02 | 192.99 | -1.656% | 80,420 | +33.598% |
| 2025-07-18 | 198.19 | 198.24 | 194.79 | 196.24 | -0.653% | 128,528 | +31.385% |
| 2025-07-17 | 195.84 | 198.34 | 195.76 | 197.53 | +1.401% | 159,178 | +30.527% |
| 2025-07-16 | 191.29 | 194.92 | 190.70 | 194.80 | +1.851% | 113,783 | +32.356% |
| 2025-07-15 | 192.58 | 193.41 | 191.05 | 191.26 | -0.896% | 133,617 | +34.806% |
| 2025-07-14 | 193.07 | 194.65 | 191.54 | 192.99 | -0.191% | 131,828 | +33.598% |
| 2025-07-11 | 190.52 | 193.42 | 188.92 | 193.36 | +1.082% | 111,960 | +33.342% |
| 2025-07-10 | 188.87 | 192.63 | 188.87 | 191.29 | +0.790% | 158,728 | +34.785% |
| 2025-07-09 | 189.40 | 190.81 | 187.19 | 189.79 | +1.157% | 172,970 | +35.850% |
| 2025-07-08 | 192.46 | 193.26 | 184.54 | 187.62 | -1.985% | 224,846 | +37.421% |
| 2025-07-07 | 195.40 | 195.98 | 191.36 | 191.42 | -2.392% | 187,414 | +34.693% |
| 2025-07-03 | 194.04 | 196.13 | 194.04 | 196.11 | +1.554% | 68,075 | +31.472% |
| 2025-07-02 | 190.89 | 193.50 | 190.24 | 193.11 | +1.253% | 154,565 | +33.515% |
| 2025-07-01 | 191.05 | 192.56 | 189.70 | 190.72 | -0.599% | 195,672 | +35.188% |
| 2025-06-30 | 195.62 | 195.62 | 190.35 | 191.87 | -1.352% | 195,401 | +34.377% |
| 2025-06-27 | 194.24 | 195.91 | 192.72 | 194.50 | +0.564% | 689,608 | +32.560% |
| 2025-06-26 | 190.57 | 193.49 | 189.38 | 193.41 | +1.618% | 318,381 | +33.307% |
| 2025-06-25 | 188.85 | 192.37 | 186.69 | 190.33 | +1.261% | 223,060 | +35.465% |
| 2025-06-24 | 190.61 | 190.63 | 185.97 | 187.96 | -0.687% | 200,198 | +37.173% |
| 2025-06-23 | 181.44 | 189.60 | 181.30 | 189.26 | +4.304% | 292,867 | +36.231% |
| 2025-06-20 | 183.49 | 183.49 | 180.65 | 181.45 | -0.472% | 323,207 | +42.094% |
| 2025-06-18 | 181.84 | 185.42 | 181.84 | 182.31 | +0.027% | 197,557 | +41.424% |
| 2025-06-17 | 181.45 | 183.86 | 180.71 | 182.26 | -0.524% | 226,070 | +41.463% |
| 2025-06-16 | 185.82 | 186.35 | 181.98 | 183.22 | -0.424% | 161,986 | +40.722% |
| 2025-06-13 | 184.49 | 185.27 | 182.30 | 184.00 | -1.309% | 164,679 | +40.125% |
| 2025-06-12 | 185.00 | 187.83 | 185.00 | 186.44 | -0.038% | 153,756 | +38.291% |
| 2025-06-11 | 184.96 | 187.55 | 183.45 | 186.51 | +1.309% | 175,674 | +38.239% |
| 2025-06-10 | 184.42 | 187.07 | 183.01 | 184.10 | -0.465% | 133,980 | +40.049% |
| 2025-06-09 | 185.48 | 187.73 | 184.01 | 184.96 | +0.473% | 165,579 | +39.398% |
| 2025-06-06 | 184.90 | 185.76 | 182.64 | 184.09 | +1.769% | 118,680 | +40.056% |
| 2025-06-05 | 180.56 | 181.75 | 179.29 | 180.89 | +0.349% | 143,350 | +42.534% |
| 2025-06-04 | 181.92 | 182.23 | 180.03 | 180.26 | -0.486% | 93,922 | +43.032% |
| 2025-06-03 | 180.34 | 182.07 | 179.46 | 181.14 | +0.857% | 76,717 | +42.337% |
| 2025-06-02 | 180.84 | 180.84 | 177.88 | 179.60 | -0.905% | 99,945 | +43.558% |
| 2025-05-30 | 181.17 | 182.06 | 178.49 | 181.24 | +0.039% | 124,001 | +42.259% |
| 2025-05-29 | 183.99 | 183.99 | 179.70 | 181.17 | -0.423% | 117,013 | +42.314% |
| 2025-05-28 | 182.04 | 183.81 | 180.97 | 181.94 | -0.383% | 103,258 | +41.712% |
| 2025-05-27 | 180.69 | 182.91 | 179.50 | 182.64 | +2.377% | 114,131 | +41.168% |
| 2025-05-23 | 175.00 | 179.77 | 175.00 | 178.40 | -0.140% | 132,859 | +44.524% |
| 2025-05-22 | 177.02 | 179.78 | 175.71 | 178.65 | +0.393% | 148,179 | +44.321% |
| 2025-05-21 | 179.06 | 181.07 | 177.24 | 177.95 | -1.565% | 135,455 | +44.889% |
| 2025-05-20 | 182.85 | 183.79 | 180.43 | 180.78 | -1.396% | 149,510 | +42.621% |
| 2025-05-19 | 180.84 | 183.82 | 180.84 | 183.34 | -0.120% | 94,425 | +40.629% |
| 2025-05-16 | 181.96 | 184.05 | 180.82 | 183.56 | +1.063% | 182,310 | +40.461% |
| 2025-05-15 | 178.02 | 182.31 | 177.73 | 181.63 | +1.771% | 149,282 | +41.953% |
| 2025-05-14 | 184.32 | 184.94 | 178.32 | 178.47 | -3.743% | 201,088 | +44.467% |
| 2025-05-13 | 180.88 | 185.83 | 180.50 | 185.41 | +3.252% | 174,295 | +39.059% |
| 2025-05-12 | 181.15 | 181.97 | 178.02 | 179.57 | +2.232% | 277,290 | +43.582% |
| 2025-05-09 | 174.79 | 176.53 | 172.70 | 175.65 | +1.047% | 218,813 | +46.786% |
| 2025-05-08 | 172.08 | 179.42 | 170.11 | 173.83 | +6.299% | 314,989 | +48.323% |
| 2025-05-07 | 164.90 | 166.02 | 162.74 | 163.53 | -0.323% | 168,849 | +57.665% |
| 2025-05-06 | 162.99 | 164.06 | 161.61 | 164.06 | -0.328% | 145,840 | +57.156% |
| 2025-05-05 | 163.36 | 165.86 | 163.36 | 164.60 | -1.307% | 181,539 | +56.640% |
| 2025-05-02 | 162.48 | 166.85 | 162.48 | 166.78 | +3.417% | 176,103 | +54.593% |
| 2025-05-01 | 157.62 | 163.42 | 155.31 | 161.27 | +3.081% | 441,926 | +59.875% |
| 2025-04-30 | 156.43 | 157.60 | 152.92 | 156.45 | -0.717% | 153,946 | +64.800% |
| 2025-04-29 | 154.13 | 158.88 | 154.13 | 157.58 | +1.573% | 193,086 | +63.618% |
| 2025-04-28 | 157.35 | 159.68 | 155.05 | 155.14 | -1.723% | 135,316 | +66.192% |
| 2025-04-25 | 157.47 | 158.22 | 156.02 | 157.86 | -0.038% | 82,996 | +63.328% |
| 2025-04-24 | 153.48 | 158.42 | 153.35 | 157.92 | +1.996% | 138,443 | +63.266% |
| 2025-04-23 | 155.88 | 159.32 | 153.78 | 154.83 | +2.754% | 187,831 | +66.525% |
| 2025-04-22 | 148.25 | 152.20 | 146.89 | 150.68 | 0.000% | 308,843 | +71.111% |