EXR
Extra Space Storage, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:49 PM EDT
134.67USD+1.164%(+1.55)1,161,079
EXR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 133.73 | 134.84 | 133.17 | 134.65 | +1.149% | 1,161,079 | 0.000% |
| 2026-10-08 | 131.70 | 133.28 | 130.53 | 133.12 | +1.078% | 2,595,582 | +1.149% |
| 2026-10-07 | 133.19 | 134.16 | 131.56 | 131.70 | -1.636% | 1,466,039 | +2.240% |
| 2026-10-06 | 133.45 | 135.54 | 132.91 | 133.89 | +0.737% | 1,688,811 | +0.568% |
| 2026-10-05 | 133.16 | 133.84 | 131.87 | 132.91 | -0.255% | 1,118,328 | +1.309% |
| 2026-10-02 | 134.27 | 135.18 | 132.93 | 133.25 | +0.128% | 999,127 | +1.051% |
| 2026-10-01 | 131.16 | 133.46 | 130.64 | 133.08 | +1.194% | 1,652,370 | +1.180% |
| 2026-09-30 | 134.43 | 134.43 | 131.17 | 131.51 | -1.483% | 1,254,216 | +2.388% |
| 2026-09-29 | 131.05 | 133.94 | 130.70 | 133.49 | +1.375% | 1,496,944 | +0.869% |
| 2026-09-28 | 133.05 | 133.57 | 130.77 | 131.68 | -1.252% | 1,206,957 | +2.255% |
| 2026-09-25 | 132.45 | 133.38 | 131.53 | 133.35 | +0.847% | 1,061,207 | +0.975% |
| 2026-09-24 | 134.25 | 134.85 | 132.01 | 132.23 | -1.203% | 1,452,423 | +1.830% |
| 2026-09-23 | 133.79 | 135.04 | 132.98 | 133.84 | -0.852% | 2,411,350 | +0.605% |
| 2026-09-22 | 137.96 | 138.31 | 134.72 | 134.99 | -1.797% | 2,106,094 | -0.252% |
| 2026-09-21 | 137.14 | 138.41 | 136.63 | 137.46 | +0.549% | 1,383,994 | -2.044% |
| 2026-09-18 | 138.50 | 139.54 | 136.71 | 136.71 | -1.669% | 3,121,400 | -1.507% |
| 2026-09-17 | 138.11 | 139.14 | 137.65 | 139.03 | +1.906% | 1,345,343 | -3.150% |
| 2026-09-16 | 136.51 | 138.60 | 135.84 | 136.43 | -0.634% | 1,111,175 | -1.305% |
| 2026-09-15 | 137.92 | 139.21 | 136.46 | 137.30 | -1.506% | 1,304,344 | -1.930% |
| 2026-09-14 | 138.70 | 140.40 | 137.43 | 139.40 | +1.279% | 2,298,292 | -3.407% |
| 2026-09-11 | 137.44 | 138.70 | 136.26 | 137.64 | +0.872% | 1,864,239 | -2.172% |
| 2026-09-10 | 135.47 | 137.15 | 135.16 | 136.45 | +0.605% | 2,134,104 | -1.319% |
| 2026-09-09 | 139.36 | 140.19 | 135.52 | 135.63 | -2.537% | 858,063 | -0.723% |
| 2026-09-08 | 138.50 | 140.45 | 138.50 | 139.16 | -0.065% | 1,140,263 | -3.241% |
| 2026-09-04 | 140.25 | 141.84 | 139.14 | 139.25 | -1.227% | 967,269 | -3.303% |
| 2026-09-03 | 141.29 | 141.63 | 139.57 | 140.98 | +0.750% | 1,003,249 | -4.490% |
| 2026-09-02 | 139.75 | 140.67 | 137.92 | 139.93 | -0.136% | 1,174,722 | -3.773% |
| 2026-09-01 | 141.08 | 141.96 | 138.95 | 140.12 | -0.695% | 1,562,269 | -3.904% |
| 2026-08-31 | 141.97 | 142.47 | 139.88 | 141.10 | -1.267% | 1,217,054 | -4.571% |
| 2026-08-28 | 143.32 | 143.79 | 142.72 | 142.91 | +0.084% | 813,292 | -5.780% |
| 2026-08-27 | 144.43 | 145.28 | 142.51 | 142.79 | -0.902% | 1,005,716 | -5.701% |
| 2026-08-26 | 144.81 | 145.81 | 143.82 | 144.09 | -0.538% | 725,835 | -6.551% |
| 2026-08-25 | 146.19 | 146.99 | 144.35 | 144.87 | -0.944% | 868,348 | -7.055% |
| 2026-08-24 | 146.03 | 147.79 | 144.89 | 146.25 | -0.381% | 781,949 | -7.932% |
| 2026-08-21 | 147.40 | 147.62 | 146.16 | 146.81 | -0.306% | 644,410 | -8.283% |
| 2026-08-20 | 146.69 | 148.38 | 146.47 | 147.26 | -0.439% | 664,785 | -8.563% |
| 2026-08-19 | 147.97 | 149.97 | 147.56 | 147.91 | +0.674% | 796,310 | -8.965% |
| 2026-08-18 | 148.70 | 148.81 | 146.85 | 146.92 | +0.020% | 731,682 | -8.351% |
| 2026-08-17 | 147.24 | 147.70 | 146.23 | 146.89 | -0.683% | 731,387 | -8.333% |
| 2026-08-14 | 148.75 | 149.99 | 147.87 | 147.90 | -1.004% | 850,966 | -8.959% |
| 2026-08-13 | 147.87 | 149.55 | 147.26 | 149.40 | +1.799% | 574,172 | -9.873% |
| 2026-08-12 | 146.53 | 147.41 | 145.25 | 146.76 | +0.143% | 821,401 | -8.252% |
| 2026-08-11 | 145.99 | 147.68 | 145.76 | 146.55 | -0.075% | 561,311 | -8.120% |
| 2026-08-10 | 148.30 | 148.30 | 145.34 | 146.66 | -1.926% | 810,420 | -8.189% |
| 2026-08-07 | 149.49 | 151.35 | 148.86 | 149.54 | 0.000% | 872,558 | -9.957% |
| 2026-08-06 | 152.60 | 152.60 | 149.21 | 149.54 | -0.333% | 965,032 | -9.957% |
| 2026-08-05 | 150.34 | 150.44 | 148.49 | 150.04 | +0.120% | 898,559 | -10.257% |
| 2026-08-04 | 148.38 | 150.16 | 147.35 | 149.86 | +0.087% | 1,209,151 | -10.149% |
| 2026-08-03 | 149.00 | 150.87 | 148.82 | 149.73 | +1.142% | 1,689,059 | -10.071% |
| 2026-07-31 | 148.20 | 148.88 | 145.72 | 148.04 | -0.115% | 1,575,870 | -9.045% |
| 2026-07-30 | 152.84 | 152.84 | 146.50 | 148.21 | -3.036% | 2,020,464 | -9.149% |
| 2026-07-29 | 155.63 | 158.88 | 152.30 | 152.85 | +0.420% | 2,782,858 | -11.907% |
| 2026-07-28 | 149.52 | 153.34 | 149.19 | 152.21 | +2.643% | 1,974,554 | -11.537% |
| 2026-07-27 | 146.95 | 150.66 | 146.95 | 148.29 | +0.393% | 1,500,282 | -9.198% |
| 2026-07-24 | 146.67 | 148.35 | 144.42 | 147.71 | +1.575% | 1,048,431 | -8.842% |
| 2026-07-23 | 144.22 | 146.60 | 144.17 | 145.42 | +0.255% | 1,672,098 | -7.406% |
| 2026-07-22 | 145.47 | 146.14 | 144.27 | 145.05 | -0.344% | 1,827,204 | -7.170% |
| 2026-07-21 | 146.99 | 147.43 | 144.77 | 145.55 | -1.175% | 1,189,788 | -7.489% |
| 2026-07-20 | 147.89 | 147.89 | 145.94 | 147.28 | -0.594% | 770,918 | -8.576% |
| 2026-07-17 | 150.39 | 152.72 | 147.62 | 148.16 | -1.443% | 843,524 | -9.119% |
| 2026-07-16 | 145.35 | 150.46 | 144.82 | 150.33 | +3.934% | 1,169,446 | -10.430% |
| 2026-07-15 | 146.47 | 147.73 | 144.39 | 144.64 | -0.591% | 1,175,507 | -6.907% |
| 2026-07-14 | 146.08 | 146.25 | 145.09 | 145.50 | +0.124% | 1,092,885 | -7.457% |
| 2026-07-13 | 144.14 | 146.19 | 144.14 | 145.32 | +0.945% | 871,344 | -7.342% |
| 2026-07-10 | 143.20 | 144.50 | 142.58 | 143.96 | +0.897% | 876,921 | -6.467% |
| 2026-07-09 | 144.16 | 145.36 | 142.31 | 142.68 | -0.910% | 758,695 | -5.628% |
| 2026-07-08 | 146.95 | 146.95 | 143.53 | 143.99 | -2.532% | 716,829 | -6.487% |
| 2026-07-07 | 147.07 | 149.53 | 146.57 | 147.73 | +1.088% | 561,394 | -8.854% |
| 2026-07-06 | 148.95 | 148.95 | 144.94 | 146.14 | -2.143% | 716,354 | -7.862% |
| 2026-07-02 | 148.85 | 149.70 | 147.98 | 149.34 | +1.392% | 782,270 | -9.837% |
| 2026-07-01 | 145.74 | 148.02 | 145.74 | 147.29 | +1.370% | 971,191 | -8.582% |
| 2026-06-30 | 146.78 | 146.78 | 144.78 | 145.30 | -1.996% | 1,358,461 | -7.330% |
| 2026-06-29 | 148.47 | 148.47 | 146.46 | 148.26 | -0.637% | 1,001,178 | -9.180% |
| 2026-06-26 | 148.02 | 149.63 | 147.76 | 149.21 | +1.372% | 1,667,988 | -9.758% |
| 2026-06-25 | 146.90 | 147.54 | 144.05 | 147.19 | +0.912% | 1,320,409 | -8.520% |
| 2026-06-24 | 149.03 | 149.09 | 144.57 | 145.86 | -1.286% | 1,697,099 | -7.685% |
| 2026-06-23 | 146.56 | 148.52 | 145.77 | 147.76 | +1.150% | 1,272,341 | -8.872% |
| 2026-06-22 | 144.49 | 146.98 | 144.49 | 146.08 | +0.516% | 1,381,375 | -7.824% |
| 2026-06-18 | 145.05 | 146.60 | 144.24 | 145.33 | +0.980% | 2,606,882 | -7.349% |
| 2026-06-17 | 145.50 | 146.23 | 142.78 | 143.92 | -1.694% | 1,561,866 | -6.441% |
| 2026-06-16 | 149.07 | 149.32 | 146.18 | 146.40 | -0.170% | 1,382,118 | -8.026% |
| 2026-06-15 | 149.95 | 149.95 | 146.49 | 146.65 | -2.623% | 1,249,121 | -8.183% |
| 2026-06-12 | 149.58 | 151.70 | 149.07 | 150.60 | +0.226% | 890,162 | -10.591% |
| 2026-06-11 | 150.52 | 151.65 | 148.69 | 150.26 | +0.441% | 1,307,060 | -10.389% |
| 2026-06-10 | 148.31 | 151.75 | 148.31 | 149.60 | +0.924% | 1,305,218 | -9.993% |
| 2026-06-09 | 146.32 | 150.40 | 146.02 | 148.23 | +2.228% | 1,662,453 | -9.161% |
| 2026-06-08 | 145.91 | 145.91 | 143.91 | 145.00 | -0.213% | 858,152 | -7.138% |
| 2026-06-05 | 144.99 | 147.56 | 144.70 | 145.31 | -0.384% | 1,321,483 | -7.336% |
| 2026-06-04 | 145.49 | 146.52 | 143.88 | 145.87 | +1.978% | 747,320 | -7.692% |
| 2026-06-03 | 142.62 | 145.64 | 142.57 | 143.04 | +0.527% | 1,214,493 | -5.865% |
| 2026-06-02 | 140.44 | 142.34 | 139.88 | 142.29 | +1.404% | 818,333 | -5.369% |
| 2026-06-01 | 142.87 | 143.44 | 140.24 | 140.32 | -2.765% | 729,311 | -4.041% |
| 2026-05-29 | 144.90 | 145.57 | 143.30 | 144.31 | -1.029% | 1,286,015 | -6.694% |
| 2026-05-28 | 144.23 | 147.22 | 142.48 | 145.81 | +0.955% | 796,299 | -7.654% |
| 2026-05-27 | 144.32 | 145.73 | 143.26 | 144.43 | +0.306% | 822,308 | -6.771% |
| 2026-05-26 | 143.43 | 144.60 | 142.50 | 143.99 | +0.482% | 967,677 | -6.487% |
| 2026-05-22 | 144.58 | 145.43 | 142.28 | 143.30 | -0.424% | 801,869 | -6.036% |
| 2026-05-21 | 141.14 | 144.00 | 140.12 | 143.91 | +1.167% | 1,852,390 | -6.435% |
| 2026-05-20 | 139.54 | 144.24 | 139.54 | 142.25 | +1.383% | 1,072,465 | -5.343% |
| 2026-05-19 | 138.77 | 140.69 | 136.94 | 140.31 | +0.747% | 936,315 | -4.034% |
| 2026-05-18 | 137.89 | 139.67 | 136.70 | 139.27 | +1.731% | 908,572 | -3.317% |
| 2026-05-15 | 140.75 | 141.28 | 136.69 | 136.90 | -3.720% | 1,010,189 | -1.644% |
| 2026-05-14 | 143.63 | 144.90 | 141.39 | 142.19 | -0.154% | 953,312 | -5.303% |
| 2026-05-13 | 144.15 | 144.21 | 141.81 | 142.41 | -1.644% | 761,041 | -5.449% |
| 2026-05-12 | 144.94 | 145.60 | 142.65 | 144.79 | +0.145% | 770,072 | -7.003% |
| 2026-05-11 | 143.83 | 144.82 | 143.39 | 144.58 | +0.893% | 938,852 | -6.868% |
| 2026-05-08 | 143.54 | 144.62 | 143.08 | 143.30 | +0.021% | 647,445 | -6.036% |
| 2026-05-07 | 143.57 | 144.24 | 142.13 | 143.27 | -0.403% | 1,262,556 | -6.017% |
| 2026-05-06 | 141.89 | 145.55 | 140.62 | 143.85 | +2.904% | 1,143,219 | -6.396% |
| 2026-05-05 | 139.65 | 140.44 | 138.57 | 139.79 | +0.330% | 1,019,125 | -3.677% |
| 2026-05-04 | 140.98 | 141.72 | 138.82 | 139.33 | -1.894% | 782,087 | -3.359% |
| 2026-05-01 | 143.56 | 143.65 | 141.72 | 142.02 | -0.914% | 1,084,089 | -5.189% |
| 2026-04-30 | 139.72 | 143.71 | 139.57 | 143.33 | +1.992% | 1,914,949 | -6.056% |
| 2026-04-29 | 139.97 | 142.36 | 138.82 | 140.53 | -0.347% | 2,003,420 | -4.184% |
| 2026-04-28 | 140.35 | 141.65 | 138.00 | 141.02 | +1.061% | 2,524,932 | -4.517% |
| 2026-04-27 | 142.05 | 142.80 | 139.51 | 139.54 | -1.795% | 1,137,775 | -3.504% |
| 2026-04-24 | 142.74 | 143.73 | 141.52 | 142.09 | -0.400% | 1,277,106 | -5.236% |
| 2026-04-23 | 142.38 | 143.39 | 140.83 | 142.66 | +0.970% | 1,446,876 | -5.615% |
| 2026-04-22 | 144.39 | 145.02 | 140.55 | 141.29 | -1.636% | 1,201,189 | -4.700% |
| 2026-04-21 | 146.66 | 147.25 | 143.64 | 143.64 | -2.252% | 1,266,853 | -6.259% |
| 2026-04-20 | 144.52 | 146.97 | 144.09 | 146.95 | +1.094% | 1,082,716 | -8.370% |
| 2026-04-17 | 141.55 | 146.19 | 141.55 | 145.36 | +2.626% | 1,140,684 | -7.368% |
| 2026-04-16 | 141.61 | 142.39 | 140.92 | 141.64 | +0.411% | 800,014 | -4.935% |
| 2026-04-15 | 140.66 | 141.12 | 138.89 | 141.06 | -0.262% | 1,274,767 | -4.544% |
| 2026-04-14 | 139.77 | 141.71 | 139.03 | 141.43 | +1.202% | 1,024,822 | -4.794% |
| 2026-04-13 | 137.99 | 139.91 | 137.11 | 139.75 | +0.634% | 828,080 | -3.649% |
| 2026-04-10 | 139.60 | 140.78 | 138.24 | 138.87 | -0.244% | 971,509 | -3.039% |
| 2026-04-09 | 136.75 | 139.62 | 136.68 | 139.21 | +1.075% | 1,299,109 | -3.276% |
| 2026-04-08 | 135.21 | 138.84 | 135.07 | 137.73 | +3.595% | 1,701,357 | -2.236% |
| 2026-04-07 | 133.90 | 134.36 | 132.20 | 132.95 | -0.828% | 1,163,234 | +1.279% |
| 2026-04-06 | 133.94 | 134.59 | 133.01 | 134.06 | +0.149% | 535,807 | +0.440% |
| 2026-04-02 | 132.01 | 134.22 | 131.41 | 133.86 | +1.034% | 858,292 | +0.590% |
| 2026-04-01 | 130.83 | 132.74 | 130.42 | 132.49 | +1.037% | 1,129,347 | +1.630% |
| 2026-03-31 | 129.79 | 131.98 | 128.25 | 131.13 | +2.222% | 1,493,652 | +2.684% |
| 2026-03-30 | 130.81 | 131.73 | 127.67 | 128.28 | -0.527% | 998,223 | +4.966% |
| 2026-03-27 | 130.14 | 131.22 | 128.79 | 128.96 | -1.173% | 1,106,575 | +4.412% |
| 2026-03-26 | 129.32 | 131.76 | 129.19 | 130.49 | +0.385% | 1,007,258 | +3.188% |
| 2026-03-25 | 130.80 | 131.24 | 127.65 | 129.99 | +0.154% | 1,250,585 | +3.585% |
| 2026-03-24 | 130.72 | 131.79 | 129.43 | 129.79 | -1.547% | 1,481,158 | +3.745% |
| 2026-03-23 | 133.10 | 134.53 | 130.96 | 131.83 | +1.205% | 1,380,290 | +2.139% |
| 2026-03-20 | 135.04 | 136.07 | 129.47 | 130.26 | -4.214% | 2,102,296 | +3.370% |
| 2026-03-19 | 135.92 | 137.04 | 135.00 | 135.99 | -0.279% | 1,088,504 | -0.985% |
| 2026-03-18 | 138.26 | 139.29 | 136.20 | 136.37 | -1.438% | 1,159,773 | -1.261% |
| 2026-03-17 | 143.42 | 143.42 | 137.84 | 138.36 | -0.817% | 2,117,775 | -2.681% |
| 2026-03-16 | 141.76 | 142.83 | 138.63 | 139.50 | -1.323% | 1,533,662 | -3.477% |
| 2026-03-13 | 142.23 | 142.57 | 140.47 | 141.37 | +0.849% | 839,289 | -4.753% |
| 2026-03-12 | 139.94 | 141.60 | 138.76 | 140.18 | -0.947% | 1,504,697 | -3.945% |
| 2026-03-11 | 145.96 | 145.96 | 140.88 | 141.52 | -3.518% | 1,271,222 | -4.854% |
| 2026-03-10 | 145.99 | 148.44 | 144.35 | 146.68 | +0.267% | 985,247 | -8.202% |
| 2026-03-09 | 145.19 | 146.95 | 142.14 | 146.29 | -0.225% | 889,215 | -7.957% |
| 2026-03-06 | 147.35 | 147.35 | 144.60 | 146.62 | -0.597% | 1,051,152 | -8.164% |
| 2026-03-05 | 147.80 | 148.22 | 146.73 | 147.50 | -1.902% | 831,328 | -8.712% |
| 2026-03-04 | 149.28 | 150.52 | 146.90 | 150.36 | +0.401% | 913,943 | -10.448% |
| 2026-03-03 | 149.99 | 151.06 | 147.17 | 149.76 | -1.893% | 851,596 | -10.089% |
| 2026-03-02 | 149.54 | 153.49 | 149.29 | 152.65 | +1.073% | 1,211,529 | -11.792% |
| 2026-02-27 | 147.00 | 151.59 | 146.68 | 151.03 | +2.296% | 1,793,865 | -10.846% |
| 2026-02-26 | 147.91 | 148.80 | 146.60 | 147.64 | +0.524% | 945,436 | -8.798% |
| 2026-02-25 | 150.22 | 150.40 | 146.79 | 146.87 | -1.877% | 1,087,745 | -8.320% |
| 2026-02-24 | 150.09 | 151.02 | 148.27 | 149.68 | -0.485% | 1,130,935 | -10.041% |
| 2026-02-23 | 152.15 | 155.19 | 149.58 | 150.41 | -1.532% | 1,701,835 | -10.478% |
| 2026-02-20 | 150.27 | 153.20 | 146.44 | 152.75 | +4.559% | 2,265,973 | -11.849% |
| 2026-02-19 | 143.33 | 146.51 | 143.33 | 146.09 | +0.627% | 1,321,748 | -7.831% |
| 2026-02-18 | 147.53 | 148.73 | 144.78 | 145.18 | -1.799% | 1,627,781 | -7.253% |
| 2026-02-17 | 147.15 | 149.03 | 145.92 | 147.84 | +1.011% | 1,324,411 | -8.922% |
| 2026-02-13 | 143.60 | 146.43 | 140.55 | 146.36 | +1.399% | 2,160,897 | -8.001% |
| 2026-02-12 | 143.06 | 145.54 | 142.00 | 144.34 | +1.305% | 2,230,815 | -6.713% |
| 2026-02-11 | 141.22 | 142.53 | 139.68 | 142.48 | +0.735% | 1,052,059 | -5.496% |
| 2026-02-10 | 140.53 | 142.68 | 138.81 | 141.44 | +0.769% | 1,071,199 | -4.801% |
| 2026-02-09 | 140.59 | 141.02 | 139.05 | 140.36 | +0.250% | 912,781 | -4.068% |
| 2026-02-06 | 139.30 | 140.48 | 138.57 | 140.01 | +1.061% | 1,260,045 | -3.828% |
| 2026-02-05 | 139.61 | 140.49 | 137.70 | 138.54 | -2.237% | 1,300,346 | -2.808% |
| 2026-02-04 | 138.84 | 142.70 | 138.13 | 141.71 | +2.599% | 1,737,260 | -4.982% |
| 2026-02-03 | 135.71 | 139.66 | 135.42 | 138.12 | +2.160% | 1,887,956 | -2.512% |
| 2026-02-02 | 137.79 | 138.26 | 135.09 | 135.20 | -2.008% | 1,091,530 | -0.407% |
| 2026-01-30 | 138.01 | 138.21 | 136.31 | 137.97 | -0.648% | 2,289,100 | -2.406% |
| 2026-01-29 | 137.82 | 139.50 | 136.75 | 138.87 | +1.247% | 1,660,381 | -3.039% |
| 2026-01-28 | 140.39 | 141.19 | 136.67 | 137.16 | -1.881% | 958,842 | -1.830% |
| 2026-01-27 | 139.34 | 140.67 | 138.73 | 139.79 | -0.214% | 1,189,046 | -3.677% |
| 2026-01-26 | 141.60 | 142.03 | 139.87 | 140.09 | -1.010% | 968,039 | -3.883% |
| 2026-01-23 | 144.31 | 144.48 | 141.38 | 141.52 | -1.558% | 1,229,186 | -4.854% |
| 2026-01-22 | 145.27 | 146.29 | 143.53 | 143.76 | -1.142% | 1,202,142 | -6.337% |
| 2026-01-21 | 146.06 | 146.63 | 143.89 | 145.42 | -0.076% | 1,681,254 | -7.406% |
| 2026-01-20 | 148.83 | 148.83 | 145.52 | 145.53 | -2.244% | 1,657,441 | -7.476% |
| 2026-01-16 | 146.06 | 149.99 | 145.09 | 148.87 | +1.183% | 1,677,425 | -9.552% |
| 2026-01-15 | 145.48 | 147.26 | 143.03 | 147.13 | +1.665% | 1,270,865 | -8.482% |
| 2026-01-14 | 140.18 | 145.16 | 140.00 | 144.72 | +3.004% | 1,729,052 | -6.958% |
| 2026-01-13 | 139.48 | 140.65 | 137.24 | 140.50 | +0.093% | 1,156,743 | -4.164% |
| 2026-01-12 | 139.68 | 141.50 | 139.05 | 140.37 | +0.841% | 1,137,139 | -4.075% |
| 2026-01-09 | 136.41 | 139.81 | 136.41 | 139.20 | +2.090% | 1,293,852 | -3.269% |
| 2026-01-08 | 132.42 | 136.74 | 131.97 | 136.35 | +1.845% | 1,621,842 | -1.247% |
| 2026-01-07 | 136.06 | 136.53 | 133.16 | 133.88 | -1.166% | 1,501,757 | +0.575% |
| 2026-01-06 | 129.41 | 136.58 | 129.41 | 135.46 | +3.326% | 1,583,064 | -0.598% |
| 2026-01-05 | 130.57 | 132.14 | 130.19 | 131.10 | +0.099% | 1,597,312 | +2.708% |
| 2026-01-02 | 130.06 | 131.09 | 129.34 | 130.97 | +0.576% | 1,429,370 | +2.810% |
| 2025-12-31 | 131.50 | 131.75 | 130.19 | 130.22 | -1.019% | 806,705 | +3.402% |
| 2025-12-30 | 130.51 | 131.72 | 130.00 | 131.56 | +0.627% | 734,959 | +2.349% |
| 2025-12-29 | 131.39 | 131.40 | 130.28 | 130.74 | -0.038% | 708,787 | +2.991% |
| 2025-12-26 | 130.13 | 130.98 | 129.82 | 130.79 | +0.407% | 532,450 | +2.951% |
| 2025-12-24 | 129.26 | 130.61 | 129.13 | 130.26 | +0.665% | 496,722 | +3.370% |
| 2025-12-23 | 130.90 | 131.00 | 129.14 | 129.40 | -1.040% | 1,330,649 | +4.057% |
| 2025-12-22 | 129.53 | 131.68 | 129.02 | 130.76 | +0.530% | 1,152,715 | +2.975% |
| 2025-12-19 | 130.54 | 131.07 | 129.37 | 130.07 | -0.626% | 2,880,504 | +3.521% |
| 2025-12-18 | 132.21 | 132.66 | 130.52 | 130.89 | -0.751% | 1,224,904 | +2.873% |
| 2025-12-17 | 131.35 | 133.37 | 129.45 | 131.88 | +0.903% | 1,571,735 | +2.100% |
| 2025-12-16 | 133.27 | 133.79 | 130.66 | 130.70 | -1.950% | 1,337,656 | +3.022% |
| 2025-12-15 | 133.49 | 134.16 | 132.42 | 133.30 | -0.877% | 1,625,633 | +1.013% |
| 2025-12-12 | 134.24 | 134.68 | 133.55 | 134.48 | +1.098% | 1,728,865 | +0.126% |
| 2025-12-11 | 130.86 | 133.05 | 130.25 | 133.02 | +2.504% | 1,351,078 | +1.225% |
| 2025-12-10 | 126.82 | 130.19 | 126.82 | 129.77 | +2.431% | 1,924,872 | +3.760% |
| 2025-12-09 | 128.75 | 129.80 | 125.71 | 126.69 | -1.439% | 1,538,615 | +6.283% |
| 2025-12-08 | 129.25 | 130.42 | 128.43 | 128.54 | -0.787% | 1,103,896 | +4.753% |
| 2025-12-05 | 130.25 | 130.79 | 129.24 | 129.56 | -1.167% | 1,158,185 | +3.929% |
| 2025-12-04 | 132.08 | 132.63 | 130.89 | 131.09 | -0.870% | 974,519 | +2.716% |
| 2025-12-03 | 132.86 | 133.65 | 131.93 | 132.24 | -0.211% | 991,496 | +1.822% |
| 2025-12-02 | 132.51 | 133.01 | 131.01 | 132.52 | +0.440% | 997,683 | +1.607% |
| 2025-12-01 | 132.25 | 133.27 | 131.16 | 131.94 | -0.924% | 992,957 | +2.054% |
| 2025-11-28 | 132.82 | 134.39 | 132.82 | 133.17 | -0.090% | 371,005 | +1.111% |
| 2025-11-26 | 132.24 | 134.10 | 132.24 | 133.29 | +0.695% | 936,596 | +1.020% |
| 2025-11-25 | 131.19 | 133.50 | 131.15 | 132.37 | +1.550% | 980,902 | +1.722% |
| 2025-11-24 | 131.68 | 132.19 | 129.52 | 130.35 | -0.844% | 1,126,395 | +3.299% |
| 2025-11-21 | 129.39 | 133.26 | 129.34 | 131.46 | +2.057% | 1,154,178 | +2.427% |
| 2025-11-20 | 130.35 | 130.62 | 128.26 | 128.81 | -0.471% | 1,490,959 | +4.534% |
| 2025-11-19 | 130.93 | 130.93 | 128.16 | 129.42 | -0.706% | 838,102 | +4.041% |
| 2025-11-18 | 130.13 | 131.12 | 129.01 | 130.34 | -0.161% | 878,427 | +3.307% |
| 2025-11-17 | 133.27 | 133.34 | 130.20 | 130.55 | -1.776% | 1,138,728 | +3.141% |
| 2025-11-14 | 132.57 | 133.32 | 131.68 | 132.91 | +0.735% | 1,171,345 | +1.309% |
| 2025-11-13 | 132.50 | 133.58 | 131.71 | 131.94 | -0.520% | 1,202,029 | +2.054% |
| 2025-11-12 | 133.48 | 134.55 | 132.17 | 132.63 | -0.971% | 1,745,184 | +1.523% |
| 2025-11-11 | 131.51 | 133.97 | 131.51 | 133.93 | +2.628% | 1,248,005 | +0.538% |
| 2025-11-10 | 132.07 | 133.00 | 129.24 | 130.50 | -2.012% | 953,772 | +3.180% |
| 2025-11-07 | 131.64 | 133.33 | 130.56 | 133.18 | +1.618% | 866,888 | +1.104% |
| 2025-11-06 | 132.20 | 133.04 | 130.78 | 131.06 | -1.466% | 1,055,563 | +2.739% |
| 2025-11-05 | 131.98 | 133.29 | 131.54 | 133.01 | +1.210% | 1,380,730 | +1.233% |
| 2025-11-04 | 131.70 | 131.70 | 129.72 | 131.42 | +0.168% | 1,333,765 | +2.458% |
| 2025-11-03 | 131.97 | 132.87 | 130.25 | 131.20 | -1.752% | 1,575,572 | +2.630% |
| 2025-10-31 | 133.82 | 135.24 | 133.02 | 133.54 | -0.935% | 2,550,805 | +0.831% |
| 2025-10-30 | 137.59 | 139.00 | 130.67 | 134.80 | -4.910% | 3,030,767 | -0.111% |
| 2025-10-29 | 145.30 | 146.53 | 141.53 | 141.76 | -3.512% | 1,228,473 | -5.016% |
| 2025-10-28 | 149.57 | 149.57 | 146.74 | 146.92 | -1.732% | 685,651 | -8.351% |
| 2025-10-27 | 149.84 | 150.31 | 148.94 | 149.51 | -0.499% | 889,766 | -9.939% |
| 2025-10-24 | 152.06 | 152.64 | 150.22 | 150.26 | -0.365% | 604,123 | -10.389% |
| 2025-10-23 | 152.77 | 152.77 | 149.48 | 150.81 | -0.842% | 575,518 | -10.715% |
| 2025-10-22 | 150.44 | 152.55 | 150.22 | 152.09 | +1.023% | 715,715 | -11.467% |
| 2025-10-21 | 151.73 | 152.09 | 150.31 | 150.55 | -0.607% | 789,301 | -10.561% |
| 2025-10-20 | 152.37 | 153.46 | 150.43 | 151.47 | -0.046% | 742,325 | -11.105% |
| 2025-10-17 | 151.80 | 152.60 | 150.41 | 151.54 | -0.303% | 1,191,205 | -11.146% |
| 2025-10-16 | 149.69 | 152.94 | 149.07 | 152.00 | +1.884% | 961,056 | -11.414% |
| 2025-10-15 | 148.75 | 152.05 | 148.44 | 149.19 | +0.913% | 1,161,276 | -9.746% |
| 2025-10-14 | 145.44 | 148.65 | 144.72 | 147.84 | +1.945% | 1,284,337 | -8.922% |
| 2025-10-13 | 142.34 | 145.25 | 142.25 | 145.02 | +2.141% | 1,162,740 | -7.151% |
| 2025-10-10 | 143.00 | 144.77 | 141.68 | 141.98 | -0.769% | 1,040,388 | -5.163% |
| 2025-10-09 | 142.59 | 143.90 | 141.94 | 143.08 | +0.470% | 859,792 | -5.892% |
| 2025-10-08 | 141.58 | 143.11 | 141.17 | 142.41 | -0.322% | 1,064,523 | -5.449% |
| 2025-10-07 | 141.21 | 143.06 | 140.59 | 142.87 | +0.911% | 973,174 | -5.753% |
| 2025-10-06 | 143.13 | 143.35 | 140.95 | 141.58 | -0.868% | 1,145,239 | -4.895% |
| 2025-10-03 | 142.50 | 144.20 | 141.82 | 142.82 | +0.954% | 812,438 | -5.720% |
| 2025-10-02 | 141.03 | 141.80 | 140.24 | 141.47 | +0.241% | 922,492 | -4.821% |
| 2025-10-01 | 141.58 | 142.09 | 140.54 | 141.13 | +0.135% | 889,560 | -4.592% |
| 2025-09-30 | 141.73 | 141.88 | 139.51 | 140.94 | -0.361% | 827,995 | -4.463% |
| 2025-09-29 | 139.71 | 141.46 | 138.90 | 141.45 | +1.159% | 1,099,457 | -4.807% |
| 2025-09-26 | 138.20 | 140.73 | 137.93 | 139.83 | +1.539% | 896,151 | -3.704% |
| 2025-09-25 | 137.67 | 138.78 | 137.28 | 137.71 | +0.036% | 800,307 | -2.222% |
| 2025-09-24 | 138.27 | 139.04 | 137.38 | 137.66 | -0.642% | 797,375 | -2.187% |
| 2025-09-23 | 138.49 | 139.50 | 138.19 | 138.55 | -0.036% | 1,113,297 | -2.815% |
| 2025-09-22 | 140.20 | 140.20 | 138.57 | 138.60 | -0.517% | 884,265 | -2.850% |
| 2025-09-19 | 142.31 | 143.09 | 139.28 | 139.32 | -2.362% | 2,182,108 | -3.352% |
| 2025-09-18 | 142.84 | 143.73 | 142.01 | 142.69 | -0.342% | 875,212 | -5.635% |
| 2025-09-17 | 144.01 | 145.84 | 142.66 | 143.18 | -0.167% | 738,130 | -5.958% |
| 2025-09-16 | 143.36 | 144.35 | 142.72 | 143.42 | -0.216% | 981,596 | -6.115% |
| 2025-09-15 | 146.46 | 147.15 | 143.58 | 143.73 | -2.324% | 892,922 | -6.317% |
| 2025-09-12 | 148.31 | 149.31 | 147.06 | 147.15 | -0.782% | 1,176,659 | -8.495% |
| 2025-09-11 | 145.04 | 148.56 | 145.01 | 148.31 | +2.283% | 959,091 | -9.210% |
| 2025-09-10 | 145.00 | 145.60 | 144.58 | 145.00 | +0.083% | 944,947 | -7.138% |
| 2025-09-09 | 146.09 | 146.98 | 143.91 | 144.88 | -1.456% | 1,206,036 | -7.061% |
| 2025-09-08 | 145.17 | 147.15 | 144.11 | 147.02 | -0.177% | 1,434,148 | -8.414% |
| 2025-09-05 | 144.98 | 148.00 | 144.69 | 147.28 | +2.392% | 1,229,017 | -8.576% |
| 2025-09-04 | 144.17 | 144.31 | 141.96 | 143.84 | +0.447% | 1,435,490 | -6.389% |
| 2025-09-03 | 140.64 | 143.20 | 140.56 | 143.20 | +1.661% | 925,917 | -5.971% |
| 2025-09-02 | 142.10 | 142.63 | 140.47 | 140.86 | -1.894% | 1,185,746 | -4.409% |
| 2025-08-29 | 142.37 | 143.78 | 142.36 | 143.58 | +0.885% | 857,381 | -6.220% |
| 2025-08-28 | 141.78 | 142.42 | 141.23 | 142.32 | +0.530% | 648,963 | -5.389% |
| 2025-08-27 | 141.86 | 142.46 | 140.11 | 141.57 | +0.719% | 1,086,812 | -4.888% |
| 2025-08-26 | 141.94 | 142.28 | 140.02 | 140.56 | +0.264% | 1,295,954 | -4.205% |
| 2025-08-25 | 142.30 | 142.99 | 140.08 | 140.19 | -1.793% | 562,126 | -3.952% |
| 2025-08-22 | 139.88 | 144.28 | 139.34 | 142.75 | +2.676% | 940,484 | -5.674% |
| 2025-08-21 | 138.26 | 139.77 | 138.26 | 139.03 | -0.437% | 725,874 | -3.150% |
| 2025-08-20 | 140.39 | 141.69 | 139.55 | 139.64 | +0.129% | 1,085,297 | -3.573% |
| 2025-08-19 | 137.57 | 139.64 | 137.51 | 139.46 | +1.900% | 912,397 | -3.449% |
| 2025-08-18 | 136.98 | 137.22 | 136.22 | 136.86 | -0.139% | 1,217,100 | -1.615% |
| 2025-08-15 | 137.25 | 137.56 | 135.70 | 137.05 | +0.307% | 1,194,971 | -1.751% |
| 2025-08-14 | 137.09 | 137.18 | 135.37 | 136.63 | -1.143% | 1,475,693 | -1.449% |
| 2025-08-13 | 136.02 | 138.35 | 135.40 | 138.21 | +1.970% | 1,183,322 | -2.576% |
| 2025-08-12 | 135.88 | 136.70 | 134.86 | 135.54 | +0.229% | 1,049,619 | -0.657% |
| 2025-08-11 | 136.09 | 136.73 | 134.86 | 135.23 | -0.829% | 1,321,667 | -0.429% |
| 2025-08-08 | 138.65 | 139.05 | 136.12 | 136.36 | -1.396% | 839,473 | -1.254% |
| 2025-08-07 | 138.64 | 138.78 | 136.60 | 138.29 | +0.174% | 828,461 | -2.632% |
| 2025-08-06 | 139.14 | 139.34 | 137.79 | 138.05 | -0.404% | 1,106,579 | -2.463% |
| 2025-08-05 | 138.66 | 139.18 | 136.92 | 138.61 | +0.398% | 1,484,267 | -2.857% |
| 2025-08-04 | 138.38 | 139.99 | 137.97 | 138.06 | -0.890% | 1,309,628 | -2.470% |
| 2025-08-01 | 137.24 | 140.32 | 135.45 | 139.30 | +3.677% | 3,193,450 | -3.338% |
| 2025-07-31 | 144.38 | 144.47 | 134.36 | 134.36 | -10.031% | 4,363,462 | +0.216% |
| 2025-07-30 | 152.03 | 152.90 | 148.67 | 149.34 | -1.692% | 1,423,761 | -9.837% |
| 2025-07-29 | 149.32 | 151.96 | 148.11 | 151.91 | +2.427% | 1,125,622 | -11.362% |
| 2025-07-28 | 150.02 | 150.68 | 148.19 | 148.31 | -1.690% | 939,062 | -9.210% |
| 2025-07-25 | 150.67 | 151.96 | 149.02 | 150.86 | +0.233% | 866,681 | -10.745% |
| 2025-07-24 | 150.27 | 151.10 | 149.29 | 150.51 | -0.311% | 889,537 | -10.538% |
| 2025-07-23 | 151.01 | 151.74 | 150.00 | 150.98 | -0.231% | 908,064 | -10.816% |
| 2025-07-22 | 148.08 | 151.45 | 147.31 | 151.33 | +2.388% | 689,368 | -11.022% |
| 2025-07-21 | 148.62 | 149.31 | 147.58 | 147.80 | -0.209% | 1,146,327 | -8.897% |
| 2025-07-18 | 147.08 | 148.16 | 145.94 | 148.11 | +0.570% | 761,317 | -9.088% |
| 2025-07-17 | 148.83 | 149.93 | 146.68 | 147.27 | -1.128% | 1,231,150 | -8.569% |
| 2025-07-16 | 148.43 | 149.13 | 147.00 | 148.95 | +0.676% | 1,041,223 | -9.601% |
| 2025-07-15 | 150.15 | 151.10 | 147.88 | 147.95 | -1.662% | 1,488,956 | -8.990% |
| 2025-07-14 | 149.62 | 150.98 | 149.42 | 150.45 | +0.140% | 1,078,377 | -10.502% |
| 2025-07-11 | 148.75 | 150.60 | 147.44 | 150.24 | +0.954% | 1,142,663 | -10.377% |
| 2025-07-10 | 148.39 | 151.02 | 147.84 | 148.82 | +0.074% | 1,052,859 | -9.522% |
| 2025-07-09 | 149.93 | 150.55 | 148.30 | 148.71 | -0.748% | 798,446 | -9.455% |
| 2025-07-08 | 147.80 | 150.61 | 147.80 | 149.83 | +0.564% | 998,931 | -10.131% |
| 2025-07-07 | 152.90 | 154.00 | 148.47 | 148.99 | -2.544% | 1,225,546 | -9.625% |
| 2025-07-03 | 152.96 | 153.41 | 151.26 | 152.88 | +0.725% | 835,967 | -11.924% |
| 2025-07-02 | 150.19 | 152.12 | 149.95 | 151.78 | +0.850% | 1,326,110 | -11.286% |
| 2025-07-01 | 147.38 | 152.23 | 147.26 | 150.50 | +2.075% | 1,598,435 | -10.532% |
| 2025-06-30 | 145.76 | 147.57 | 142.70 | 147.44 | +1.083% | 1,396,185 | -8.675% |
| 2025-06-27 | 146.00 | 148.01 | 145.27 | 145.86 | +0.144% | 1,431,465 | -7.685% |
| 2025-06-26 | 145.88 | 146.12 | 143.74 | 145.65 | +0.144% | 1,328,433 | -7.552% |
| 2025-06-25 | 147.81 | 148.84 | 145.08 | 145.44 | -2.080% | 1,051,357 | -7.419% |
| 2025-06-24 | 148.47 | 149.30 | 146.46 | 148.53 | -0.295% | 1,224,407 | -9.345% |
| 2025-06-23 | 146.51 | 149.25 | 146.44 | 148.97 | +1.985% | 993,295 | -9.613% |
| 2025-06-20 | 146.47 | 148.19 | 145.89 | 146.07 | -0.259% | 2,164,127 | -7.818% |
| 2025-06-18 | 148.19 | 148.34 | 146.29 | 146.45 | -0.974% | 948,239 | -8.057% |
| 2025-06-17 | 148.67 | 149.48 | 146.92 | 147.89 | -0.725% | 635,854 | -8.953% |
| 2025-06-16 | 148.68 | 150.66 | 148.06 | 148.97 | -0.421% | 874,486 | -9.613% |
| 2025-06-13 | 149.03 | 150.06 | 148.17 | 149.60 | -0.605% | 945,917 | -9.993% |
| 2025-06-12 | 150.44 | 151.31 | 149.59 | 150.51 | +0.160% | 812,626 | -10.538% |
| 2025-06-11 | 152.25 | 152.95 | 149.72 | 150.27 | -0.890% | 789,169 | -10.395% |
| 2025-06-10 | 150.81 | 152.15 | 150.31 | 151.62 | +0.784% | 776,140 | -11.192% |
| 2025-06-09 | 149.77 | 151.94 | 148.82 | 150.44 | +0.407% | 1,219,506 | -10.496% |
| 2025-06-06 | 150.08 | 151.40 | 148.51 | 149.83 | +0.268% | 692,689 | -10.131% |
| 2025-06-05 | 149.59 | 150.38 | 148.67 | 149.43 | -0.160% | 694,792 | -9.891% |
| 2025-06-04 | 149.21 | 150.43 | 148.14 | 149.67 | -0.173% | 1,105,899 | -10.035% |
| 2025-06-03 | 152.19 | 152.48 | 149.37 | 149.93 | -2.000% | 1,008,024 | -10.191% |
| 2025-06-02 | 150.33 | 153.24 | 148.82 | 152.99 | +1.217% | 1,123,035 | -11.988% |
| 2025-05-30 | 150.01 | 151.58 | 149.21 | 151.15 | +0.225% | 1,450,387 | -10.916% |
| 2025-05-29 | 149.07 | 151.48 | 148.41 | 150.81 | +1.562% | 759,561 | -10.715% |
| 2025-05-28 | 147.81 | 148.63 | 146.88 | 148.49 | +0.385% | 753,253 | -9.320% |
| 2025-05-27 | 147.26 | 148.25 | 145.56 | 147.92 | +1.503% | 844,741 | -8.971% |
| 2025-05-23 | 145.13 | 146.14 | 144.14 | 145.73 | +0.656% | 829,246 | -7.603% |
| 2025-05-22 | 145.26 | 145.85 | 142.81 | 144.78 | -0.433% | 1,425,911 | -6.997% |
| 2025-05-21 | 150.86 | 151.49 | 144.74 | 145.41 | -4.373% | 849,115 | -7.400% |
| 2025-05-20 | 151.68 | 153.37 | 151.23 | 152.06 | -0.347% | 928,237 | -11.449% |
| 2025-05-19 | 149.98 | 152.83 | 149.75 | 152.59 | +0.547% | 699,168 | -11.757% |
| 2025-05-16 | 148.65 | 151.89 | 148.46 | 151.76 | +2.140% | 646,594 | -11.274% |
| 2025-05-15 | 146.44 | 148.70 | 146.07 | 148.58 | +1.900% | 687,113 | -9.375% |
| 2025-05-14 | 146.12 | 146.48 | 144.66 | 145.81 | -0.823% | 1,001,735 | -7.654% |
| 2025-05-13 | 149.58 | 149.93 | 145.94 | 147.02 | -1.256% | 914,545 | -8.414% |
| 2025-05-12 | 150.12 | 151.07 | 147.14 | 148.89 | +0.317% | 876,100 | -9.564% |
| 2025-05-09 | 147.55 | 149.43 | 147.55 | 148.42 | +0.672% | 522,260 | -9.278% |
| 2025-05-08 | 147.52 | 148.98 | 145.68 | 147.43 | +0.136% | 925,167 | -8.669% |
| 2025-05-07 | 147.37 | 149.00 | 146.87 | 147.23 | +0.007% | 995,993 | -8.544% |
| 2025-05-06 | 148.13 | 149.18 | 147.12 | 147.22 | -1.446% | 654,877 | -8.538% |
| 2025-05-05 | 149.23 | 150.32 | 148.15 | 149.38 | -0.120% | 833,046 | -9.861% |
| 2025-05-02 | 150.76 | 151.58 | 148.87 | 149.56 | +0.863% | 838,078 | -9.969% |
| 2025-05-01 | 146.62 | 150.07 | 145.51 | 148.28 | +1.201% | 1,467,697 | -9.192% |
| 2025-04-30 | 143.45 | 146.88 | 141.47 | 146.52 | +3.599% | 1,783,028 | -8.101% |
| 2025-04-29 | 141.54 | 142.29 | 140.09 | 141.43 | -0.338% | 1,154,398 | -4.794% |
| 2025-04-28 | 140.56 | 142.12 | 140.35 | 141.91 | +0.610% | 804,143 | -5.116% |
| 2025-04-25 | 141.76 | 142.44 | 139.72 | 141.05 | -0.571% | 730,000 | -4.537% |
| 2025-04-24 | 141.74 | 143.27 | 140.48 | 141.86 | +0.396% | 906,088 | -5.082% |
| 2025-04-23 | 144.16 | 144.44 | 140.24 | 141.30 | -0.374% | 798,342 | -4.706% |
| 2025-04-22 | 140.61 | 142.88 | 139.91 | 141.83 | 0.000% | 789,700 | -5.062% |