FERG
Ferguson Enterprises Inc.
stockNYSE
Market OpenOct 5, 2026 12:09:59 PM EDT
223.63USD+0.134%(+0.30)471,912
223.13Bid234.56Ask11.43SpreadPre-marketOct 5, 2026 9:05:30 AM EDT
223.50USD+0.076%(+0.17)
FERG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 223.52 | 224.20 | 218.53 | 223.63 | +0.134% | 471,912 | 0.000% |
| 2026-10-02 | 224.18 | 226.18 | 222.53 | 223.33 | +0.831% | 1,841,755 | +0.134% |
| 2026-10-01 | 222.26 | 224.45 | 218.26 | 221.49 | -0.508% | 2,017,383 | +0.966% |
| 2026-09-30 | 224.86 | 225.96 | 222.24 | 222.62 | -0.558% | 1,518,874 | +0.454% |
| 2026-09-29 | 226.80 | 228.77 | 222.26 | 223.87 | -1.509% | 1,361,436 | -0.107% |
| 2026-09-28 | 221.30 | 227.94 | 220.03 | 227.30 | +2.047% | 2,127,671 | -1.615% |
| 2026-09-25 | 220.12 | 224.22 | 218.97 | 222.74 | +1.167% | 1,227,974 | +0.400% |
| 2026-09-24 | 219.78 | 224.35 | 218.48 | 220.17 | -0.452% | 1,342,522 | +1.572% |
| 2026-09-23 | 220.65 | 223.72 | 220.26 | 221.17 | 0.000% | 1,453,343 | +1.112% |
| 2026-09-22 | 218.97 | 221.66 | 217.92 | 221.17 | +2.327% | 1,163,494 | +1.112% |
| 2026-09-21 | 215.74 | 217.75 | 212.13 | 216.14 | +0.797% | 1,220,261 | +3.465% |
| 2026-09-18 | 213.24 | 215.38 | 213.01 | 214.43 | +0.079% | 2,092,061 | +4.290% |
| 2026-09-17 | 218.23 | 219.12 | 212.82 | 214.26 | -0.042% | 1,888,823 | +4.373% |
| 2026-09-16 | 215.54 | 219.51 | 213.14 | 214.35 | -0.353% | 1,439,070 | +4.329% |
| 2026-09-15 | 219.04 | 221.44 | 214.71 | 215.11 | -3.239% | 1,853,092 | +3.961% |
| 2026-09-14 | 219.35 | 222.65 | 218.08 | 222.31 | -0.103% | 1,096,745 | +0.594% |
| 2026-09-11 | 223.52 | 225.30 | 221.99 | 222.54 | +0.711% | 919,310 | +0.490% |
| 2026-09-10 | 221.91 | 222.42 | 220.04 | 220.97 | -1.008% | 1,030,762 | +1.204% |
| 2026-09-09 | 225.68 | 227.23 | 222.07 | 223.22 | -1.361% | 1,010,325 | +0.184% |
| 2026-09-08 | 229.21 | 230.44 | 226.25 | 226.30 | -0.924% | 967,740 | -1.180% |
| 2026-09-04 | 222.20 | 230.17 | 222.10 | 228.41 | +2.320% | 1,166,827 | -2.093% |
| 2026-09-03 | 223.40 | 223.80 | 220.00 | 223.23 | +0.904% | 1,472,430 | +0.179% |
| 2026-09-02 | 218.27 | 222.09 | 215.80 | 221.23 | +1.060% | 1,667,851 | +1.085% |
| 2026-09-01 | 222.72 | 226.00 | 218.05 | 218.91 | -2.494% | 1,925,422 | +2.156% |
| 2026-08-31 | 227.04 | 229.01 | 224.28 | 224.51 | -1.742% | 1,624,516 | -0.392% |
| 2026-08-28 | 234.39 | 234.68 | 227.92 | 228.49 | -2.045% | 1,000,750 | -2.127% |
| 2026-08-27 | 232.67 | 234.78 | 231.23 | 233.26 | -1.048% | 1,019,884 | -4.128% |
| 2026-08-26 | 234.60 | 240.48 | 233.06 | 235.73 | +1.315% | 1,541,763 | -5.133% |
| 2026-08-25 | 237.98 | 237.98 | 231.97 | 232.67 | -1.599% | 1,656,079 | -3.885% |
| 2026-08-24 | 242.24 | 243.68 | 235.54 | 236.45 | -2.390% | 1,290,978 | -5.422% |
| 2026-08-21 | 240.35 | 243.13 | 239.20 | 242.24 | +1.169% | 995,263 | -7.682% |
| 2026-08-20 | 241.24 | 242.82 | 238.83 | 239.44 | -1.542% | 968,545 | -6.603% |
| 2026-08-19 | 244.67 | 249.47 | 242.45 | 243.19 | -0.524% | 1,478,740 | -8.043% |
| 2026-08-18 | 243.16 | 245.74 | 240.84 | 244.47 | -0.208% | 1,770,877 | -8.525% |
| 2026-08-17 | 243.65 | 247.16 | 240.82 | 244.98 | +0.016% | 1,448,321 | -8.715% |
| 2026-08-14 | 247.76 | 250.22 | 244.50 | 244.94 | -1.282% | 1,268,311 | -8.700% |
| 2026-08-13 | 246.17 | 248.29 | 243.10 | 248.12 | +1.199% | 2,045,025 | -9.870% |
| 2026-08-12 | 254.44 | 254.75 | 245.05 | 245.18 | -2.517% | 1,438,880 | -8.789% |
| 2026-08-11 | 262.73 | 264.23 | 251.35 | 251.51 | -4.652% | 2,323,376 | -11.085% |
| 2026-08-10 | 262.72 | 267.84 | 259.08 | 263.78 | +2.762% | 2,617,194 | -15.221% |
| 2026-08-07 | 254.18 | 260.88 | 254.18 | 256.69 | +1.310% | 2,617,046 | -12.879% |
| 2026-08-06 | 256.32 | 257.57 | 252.41 | 253.37 | -0.737% | 2,697,288 | -11.738% |
| 2026-08-05 | 253.55 | 256.03 | 252.22 | 255.25 | -0.102% | 2,483,072 | -12.388% |
| 2026-08-04 | 249.84 | 258.92 | 249.79 | 255.51 | +2.171% | 46,181,944 | -12.477% |
| 2026-08-03 | 252.00 | 256.99 | 247.51 | 250.08 | +6.721% | 10,844,601 | -10.577% |
| 2026-07-31 | 228.35 | 236.54 | 226.80 | 234.33 | +3.521% | 1,999,901 | -4.566% |
| 2026-07-30 | 229.41 | 229.72 | 223.64 | 226.36 | +0.071% | 1,416,823 | -1.206% |
| 2026-07-29 | 226.38 | 228.65 | 222.47 | 226.20 | -2.508% | 2,051,832 | -1.136% |
| 2026-07-28 | 235.28 | 236.31 | 228.30 | 232.02 | -0.889% | 1,410,020 | -3.616% |
| 2026-07-27 | 231.86 | 236.24 | 229.71 | 234.10 | +1.487% | 1,059,054 | -4.472% |
| 2026-07-24 | 227.99 | 233.81 | 226.94 | 230.67 | +0.875% | 1,084,082 | -3.052% |
| 2026-07-23 | 227.20 | 231.69 | 226.28 | 228.67 | -0.418% | 865,984 | -2.204% |
| 2026-07-22 | 228.73 | 231.38 | 227.47 | 229.63 | +1.382% | 717,912 | -2.613% |
| 2026-07-21 | 229.86 | 230.98 | 224.32 | 226.50 | -1.100% | 1,476,879 | -1.267% |
| 2026-07-20 | 233.54 | 234.24 | 228.10 | 229.02 | -1.293% | 812,323 | -2.354% |
| 2026-07-17 | 233.12 | 236.37 | 230.61 | 232.02 | -0.889% | 1,009,312 | -3.616% |
| 2026-07-16 | 230.12 | 234.83 | 227.69 | 234.10 | +1.553% | 1,255,420 | -4.472% |
| 2026-07-15 | 234.58 | 234.92 | 229.94 | 230.52 | -1.773% | 1,070,172 | -2.989% |
| 2026-07-14 | 235.43 | 237.10 | 232.53 | 234.68 | +0.639% | 1,374,846 | -4.709% |
| 2026-07-13 | 227.96 | 234.57 | 227.86 | 233.19 | +2.519% | 1,568,784 | -4.100% |
| 2026-07-10 | 225.42 | 228.95 | 224.74 | 227.46 | +1.264% | 1,257,084 | -1.684% |
| 2026-07-09 | 222.60 | 225.69 | 222.31 | 224.62 | +1.427% | 1,476,012 | -0.441% |
| 2026-07-08 | 221.63 | 223.72 | 218.54 | 221.46 | -0.771% | 1,111,811 | +0.980% |
| 2026-07-07 | 221.37 | 223.94 | 220.91 | 223.18 | -2.507% | 1,440,137 | +0.202% |
| 2026-07-06 | 230.03 | 230.30 | 226.07 | 228.92 | -0.573% | 1,293,355 | -2.311% |
| 2026-07-02 | 232.36 | 233.47 | 226.18 | 230.24 | +0.454% | 1,006,506 | -2.871% |
| 2026-07-01 | 236.80 | 237.40 | 229.19 | 229.20 | -3.426% | 1,283,106 | -2.430% |
| 2026-06-30 | 239.60 | 240.05 | 236.22 | 237.33 | -0.536% | 1,233,272 | -5.773% |
| 2026-06-29 | 235.51 | 239.06 | 233.65 | 238.61 | 0.000% | 1,073,569 | -6.278% |
| 2026-06-26 | 238.81 | 238.88 | 234.60 | 238.61 | -0.893% | 1,591,669 | -6.278% |
| 2026-06-25 | 238.35 | 245.15 | 236.92 | 240.76 | +1.724% | 1,380,989 | -7.115% |
| 2026-06-24 | 235.36 | 240.08 | 234.25 | 236.68 | +1.124% | 961,039 | -5.514% |
| 2026-06-23 | 231.25 | 236.18 | 228.58 | 234.05 | -1.361% | 1,062,820 | -4.452% |
| 2026-06-22 | 238.03 | 239.62 | 235.26 | 237.28 | -0.449% | 1,245,393 | -5.753% |
| 2026-06-18 | 231.03 | 241.86 | 231.03 | 238.35 | +3.802% | 2,049,622 | -6.176% |
| 2026-06-17 | 234.19 | 239.57 | 229.58 | 229.62 | -2.206% | 1,425,619 | -2.609% |
| 2026-06-16 | 235.91 | 237.33 | 232.45 | 234.80 | -0.323% | 1,245,122 | -4.757% |
| 2026-06-15 | 234.75 | 237.57 | 233.84 | 235.56 | +2.382% | 2,012,432 | -5.065% |
| 2026-06-12 | 230.51 | 230.89 | 225.58 | 230.08 | +0.899% | 1,169,357 | -2.803% |
| 2026-06-11 | 224.85 | 228.54 | 222.41 | 228.03 | +1.545% | 1,445,412 | -1.930% |
| 2026-06-10 | 233.81 | 233.84 | 223.36 | 224.56 | -4.621% | 1,658,047 | -0.414% |
| 2026-06-09 | 226.44 | 235.50 | 226.44 | 235.44 | +4.971% | 1,827,680 | -5.016% |
| 2026-06-08 | 228.30 | 229.65 | 224.06 | 224.29 | -2.304% | 1,219,680 | -0.294% |
| 2026-06-05 | 228.90 | 231.30 | 226.70 | 229.58 | -0.442% | 1,374,556 | -2.592% |
| 2026-06-04 | 227.34 | 231.13 | 226.44 | 230.60 | +1.995% | 1,366,112 | -3.023% |
| 2026-06-03 | 227.80 | 230.75 | 226.09 | 226.09 | -0.663% | 1,259,192 | -1.088% |
| 2026-06-02 | 225.45 | 229.59 | 225.38 | 227.60 | +1.435% | 1,390,794 | -1.744% |
| 2026-06-01 | 222.03 | 224.62 | 219.82 | 224.38 | -0.704% | 1,321,753 | -0.334% |
| 2026-05-29 | 225.64 | 226.91 | 224.11 | 225.97 | -0.230% | 2,069,965 | -1.036% |
| 2026-05-28 | 227.23 | 229.26 | 225.83 | 226.49 | -1.440% | 1,343,036 | -1.263% |
| 2026-05-27 | 229.54 | 232.35 | 228.70 | 229.80 | +1.100% | 1,445,314 | -2.685% |
| 2026-05-26 | 223.71 | 228.27 | 223.61 | 227.30 | +1.787% | 1,113,487 | -1.615% |
| 2026-05-22 | 225.06 | 225.38 | 222.05 | 223.31 | -0.192% | 974,081 | +0.143% |
| 2026-05-21 | 222.50 | 226.24 | 219.76 | 223.74 | -0.860% | 1,953,045 | -0.049% |
| 2026-05-20 | 222.38 | 226.29 | 219.91 | 225.68 | +1.855% | 1,848,437 | -0.908% |
| 2026-05-19 | 217.59 | 222.02 | 214.44 | 221.57 | +0.737% | 1,797,473 | +0.930% |
| 2026-05-18 | 223.63 | 225.49 | 218.29 | 219.95 | -1.729% | 1,543,508 | +1.673% |
| 2026-05-15 | 227.51 | 227.53 | 223.39 | 223.82 | -3.526% | 1,605,886 | -0.085% |
| 2026-05-14 | 235.18 | 236.00 | 231.15 | 232.00 | -0.693% | 978,595 | -3.608% |
| 2026-05-13 | 237.93 | 237.93 | 231.00 | 233.62 | -1.882% | 941,940 | -4.276% |
| 2026-05-12 | 243.12 | 244.77 | 236.97 | 238.10 | -2.410% | 1,582,729 | -6.077% |
| 2026-05-11 | 241.74 | 245.72 | 240.67 | 243.98 | +1.094% | 1,631,567 | -8.341% |
| 2026-05-08 | 246.53 | 247.15 | 240.23 | 241.34 | -2.105% | 1,382,158 | -7.338% |
| 2026-05-07 | 252.81 | 256.30 | 245.46 | 246.53 | -2.252% | 1,265,042 | -9.289% |
| 2026-05-06 | 254.47 | 257.85 | 250.90 | 252.21 | -0.237% | 1,359,414 | -11.332% |
| 2026-05-05 | 258.52 | 260.00 | 250.85 | 252.81 | -3.064% | 1,962,133 | -11.542% |
| 2026-05-04 | 263.20 | 264.34 | 260.00 | 260.80 | -1.313% | 1,366,712 | -14.252% |
| 2026-05-01 | 266.84 | 268.42 | 263.48 | 264.27 | -1.285% | 1,205,009 | -15.378% |
| 2026-04-30 | 259.65 | 268.67 | 259.61 | 267.71 | +4.509% | 1,372,578 | -16.466% |
| 2026-04-29 | 259.79 | 259.80 | 253.19 | 256.16 | -0.782% | 1,086,580 | -12.699% |
| 2026-04-28 | 263.41 | 263.41 | 257.38 | 258.18 | -2.286% | 1,064,912 | -13.382% |
| 2026-04-27 | 263.94 | 267.20 | 261.81 | 264.22 | +0.239% | 1,213,505 | -15.362% |
| 2026-04-24 | 261.94 | 264.12 | 260.00 | 263.59 | +0.084% | 1,120,498 | -15.160% |
| 2026-04-23 | 264.31 | 266.32 | 261.14 | 263.37 | +0.496% | 1,353,632 | -15.089% |
| 2026-04-22 | 267.00 | 268.95 | 260.61 | 262.07 | -0.357% | 1,444,127 | -14.668% |
| 2026-04-21 | 266.62 | 268.60 | 262.89 | 263.01 | -0.156% | 1,918,148 | -14.973% |
| 2026-04-20 | 259.71 | 264.37 | 259.35 | 263.42 | +1.125% | 2,224,267 | -15.105% |
| 2026-04-17 | 261.70 | 265.12 | 259.89 | 260.49 | +1.338% | 1,816,449 | -14.150% |
| 2026-04-16 | 257.44 | 259.82 | 256.48 | 257.05 | -0.043% | 1,169,522 | -13.001% |
| 2026-04-15 | 258.30 | 258.73 | 253.71 | 257.16 | -0.657% | 1,003,570 | -13.039% |
| 2026-04-14 | 259.22 | 259.66 | 256.41 | 258.86 | +0.159% | 876,559 | -13.610% |
| 2026-04-13 | 254.87 | 258.97 | 254.36 | 258.45 | +0.717% | 1,138,478 | -13.473% |
| 2026-04-10 | 256.31 | 258.15 | 254.02 | 256.61 | +1.155% | 1,113,840 | -12.852% |
| 2026-04-09 | 247.73 | 255.81 | 247.73 | 253.68 | +1.798% | 1,270,472 | -11.846% |
| 2026-04-08 | 247.30 | 251.41 | 246.50 | 249.20 | +5.629% | 1,769,189 | -10.261% |
| 2026-04-07 | 236.98 | 238.00 | 233.31 | 235.92 | -1.330% | 1,359,615 | -5.209% |
| 2026-04-06 | 235.07 | 239.38 | 232.69 | 239.10 | +1.714% | 1,358,586 | -6.470% |
| 2026-04-02 | 233.68 | 241.74 | 232.71 | 235.07 | -1.669% | 1,511,547 | -4.867% |
| 2026-04-01 | 235.41 | 241.86 | 235.25 | 239.06 | +2.486% | 2,272,949 | -6.454% |
| 2026-03-31 | 227.91 | 236.54 | 227.04 | 233.26 | +4.297% | 1,682,518 | -4.128% |
| 2026-03-30 | 227.47 | 227.91 | 222.45 | 223.65 | -0.494% | 1,124,575 | -0.009% |
| 2026-03-27 | 220.68 | 225.39 | 220.40 | 224.76 | +1.559% | 945,319 | -0.503% |
| 2026-03-26 | 226.45 | 229.25 | 221.28 | 221.31 | -3.291% | 868,169 | +1.048% |
| 2026-03-25 | 228.48 | 229.75 | 224.49 | 228.84 | +1.288% | 1,045,000 | -2.277% |
| 2026-03-24 | 220.08 | 226.45 | 218.72 | 225.93 | +1.542% | 1,417,719 | -1.018% |
| 2026-03-23 | 223.03 | 227.27 | 222.06 | 222.50 | +2.271% | 1,012,312 | +0.508% |
| 2026-03-20 | 218.34 | 220.00 | 215.87 | 217.56 | -0.069% | 1,647,815 | +2.790% |
| 2026-03-19 | 216.71 | 220.66 | 214.51 | 217.71 | -1.871% | 1,658,610 | +2.719% |
| 2026-03-18 | 225.77 | 227.61 | 220.79 | 221.86 | -1.797% | 1,276,952 | +0.798% |
| 2026-03-17 | 227.00 | 227.44 | 223.01 | 225.92 | +1.060% | 1,128,256 | -1.014% |
| 2026-03-16 | 224.00 | 225.64 | 221.80 | 223.55 | +0.676% | 1,128,501 | +0.036% |
| 2026-03-13 | 221.71 | 222.77 | 219.32 | 222.05 | +1.056% | 1,092,690 | +0.712% |
| 2026-03-12 | 229.18 | 230.32 | 219.03 | 219.73 | -5.138% | 1,417,018 | +1.775% |
| 2026-03-11 | 227.63 | 231.95 | 224.78 | 231.63 | +1.632% | 1,651,055 | -3.454% |
| 2026-03-10 | 231.29 | 232.14 | 227.56 | 227.91 | -1.158% | 1,014,654 | -1.878% |
| 2026-03-09 | 225.38 | 230.81 | 221.03 | 230.58 | +0.148% | 1,802,555 | -3.014% |
| 2026-03-06 | 234.86 | 235.26 | 229.60 | 230.24 | -4.003% | 1,846,585 | -2.871% |
| 2026-03-05 | 245.37 | 246.93 | 238.68 | 239.84 | -2.950% | 1,099,467 | -6.759% |
| 2026-03-04 | 249.13 | 250.03 | 245.46 | 247.13 | -0.335% | 1,548,321 | -9.509% |
| 2026-03-03 | 249.53 | 249.90 | 243.60 | 247.96 | -3.574% | 1,364,019 | -9.812% |
| 2026-03-02 | 258.28 | 260.82 | 254.91 | 257.15 | -1.384% | 1,210,667 | -13.035% |
| 2026-02-27 | 262.00 | 263.69 | 255.81 | 260.76 | -1.559% | 2,167,391 | -14.239% |
| 2026-02-26 | 261.60 | 266.05 | 254.62 | 264.89 | +1.623% | 2,202,847 | -15.576% |
| 2026-02-25 | 260.83 | 261.76 | 252.14 | 260.66 | -0.454% | 1,777,781 | -14.206% |
| 2026-02-24 | 247.03 | 262.69 | 246.64 | 261.85 | +4.194% | 2,273,852 | -14.596% |
| 2026-02-23 | 253.65 | 257.72 | 249.71 | 251.31 | -1.447% | 1,693,840 | -11.014% |
| 2026-02-20 | 257.03 | 262.33 | 252.69 | 255.00 | -1.101% | 1,416,029 | -12.302% |
| 2026-02-19 | 259.02 | 260.34 | 256.06 | 257.84 | -0.831% | 1,083,025 | -13.268% |
| 2026-02-18 | 257.44 | 263.10 | 255.33 | 260.00 | +0.127% | 1,041,326 | -13.988% |
| 2026-02-17 | 259.22 | 261.03 | 256.95 | 259.67 | -0.647% | 939,084 | -13.879% |
| 2026-02-13 | 261.61 | 264.72 | 258.85 | 261.36 | -0.872% | 1,549,244 | -14.436% |
| 2026-02-12 | 265.87 | 271.64 | 263.01 | 263.66 | -1.384% | 1,161,991 | -15.182% |
| 2026-02-11 | 264.04 | 267.66 | 263.08 | 267.36 | +1.319% | 2,073,602 | -16.356% |
| 2026-02-10 | 263.20 | 264.80 | 260.08 | 263.88 | +0.868% | 1,246,462 | -15.253% |
| 2026-02-09 | 263.10 | 265.00 | 260.02 | 261.61 | -0.438% | 841,774 | -14.518% |
| 2026-02-06 | 256.20 | 263.34 | 256.02 | 262.76 | +3.144% | 1,521,994 | -14.892% |
| 2026-02-05 | 257.14 | 257.61 | 251.89 | 254.75 | -2.413% | 1,634,594 | -12.216% |
| 2026-02-04 | 259.00 | 262.59 | 257.12 | 261.05 | +1.320% | 2,229,787 | -14.334% |
| 2026-02-03 | 255.39 | 262.88 | 253.74 | 257.65 | +1.063% | 1,864,682 | -13.204% |
| 2026-02-02 | 252.02 | 255.70 | 249.73 | 254.94 | +0.982% | 1,310,386 | -12.281% |
| 2026-01-30 | 255.17 | 257.00 | 250.14 | 252.46 | -1.548% | 1,331,657 | -11.420% |
| 2026-01-29 | 253.42 | 256.47 | 250.28 | 256.43 | +1.867% | 874,300 | -12.791% |
| 2026-01-28 | 251.40 | 252.72 | 247.22 | 251.73 | +0.064% | 982,702 | -11.163% |
| 2026-01-27 | 253.64 | 254.68 | 249.66 | 251.57 | -1.151% | 957,601 | -11.106% |
| 2026-01-26 | 253.23 | 255.48 | 252.50 | 254.50 | +0.189% | 1,460,319 | -12.130% |
| 2026-01-23 | 252.21 | 254.53 | 249.91 | 254.02 | +0.894% | 1,125,405 | -11.964% |
| 2026-01-22 | 252.03 | 255.43 | 250.35 | 251.77 | +0.971% | 2,097,370 | -11.177% |
| 2026-01-21 | 243.59 | 251.19 | 242.83 | 249.35 | +2.774% | 1,062,989 | -10.315% |
| 2026-01-20 | 244.37 | 246.19 | 241.97 | 242.62 | -2.562% | 977,884 | -7.827% |
| 2026-01-16 | 250.54 | 252.95 | 248.19 | 249.00 | -0.344% | 973,087 | -10.189% |
| 2026-01-15 | 248.30 | 250.39 | 247.09 | 249.86 | +1.528% | 1,180,544 | -10.498% |
| 2026-01-14 | 243.62 | 246.34 | 242.01 | 246.10 | +1.234% | 1,319,028 | -9.130% |
| 2026-01-13 | 242.30 | 244.17 | 240.10 | 243.10 | +0.650% | 821,597 | -8.009% |
| 2026-01-12 | 237.58 | 241.99 | 237.15 | 241.53 | +1.118% | 1,048,083 | -7.411% |
| 2026-01-09 | 232.66 | 239.59 | 231.80 | 238.86 | +4.115% | 1,617,825 | -6.376% |
| 2026-01-08 | 220.94 | 231.72 | 220.72 | 229.42 | +3.403% | 1,693,787 | -2.524% |
| 2026-01-07 | 227.97 | 228.80 | 221.82 | 221.87 | -1.832% | 1,649,333 | +0.793% |
| 2026-01-06 | 227.89 | 227.91 | 223.53 | 226.01 | -0.699% | 1,325,279 | -1.053% |
| 2026-01-05 | 223.92 | 229.15 | 223.92 | 227.60 | +1.147% | 978,597 | -1.744% |
| 2026-01-02 | 223.16 | 225.74 | 222.01 | 225.02 | +1.074% | 879,832 | -0.618% |
| 2025-12-31 | 225.69 | 225.69 | 222.36 | 222.63 | -1.303% | 831,497 | +0.449% |
| 2025-12-30 | 226.18 | 226.85 | 225.27 | 225.57 | -0.656% | 787,311 | -0.860% |
| 2025-12-29 | 228.88 | 229.24 | 225.94 | 227.06 | -0.713% | 665,420 | -1.511% |
| 2025-12-26 | 228.44 | 228.82 | 227.45 | 228.69 | +0.070% | 367,245 | -2.213% |
| 2025-12-24 | 227.75 | 228.91 | 226.66 | 228.53 | +0.541% | 346,601 | -2.144% |
| 2025-12-23 | 228.55 | 229.23 | 225.73 | 227.30 | -1.045% | 777,010 | -1.615% |
| 2025-12-22 | 230.91 | 230.99 | 227.16 | 229.70 | +0.371% | 920,319 | -2.643% |
| 2025-12-19 | 226.04 | 229.80 | 225.44 | 228.85 | +1.234% | 2,494,217 | -2.281% |
| 2025-12-18 | 229.09 | 232.11 | 225.67 | 226.06 | +0.471% | 1,442,131 | -1.075% |
| 2025-12-17 | 223.06 | 225.29 | 221.50 | 225.00 | +0.134% | 1,776,131 | -0.609% |
| 2025-12-16 | 225.30 | 227.71 | 223.47 | 224.70 | -0.342% | 1,530,676 | -0.476% |
| 2025-12-15 | 226.13 | 227.20 | 222.96 | 225.47 | +0.361% | 1,658,704 | -0.816% |
| 2025-12-12 | 231.17 | 231.99 | 223.70 | 224.66 | -1.551% | 1,839,710 | -0.458% |
| 2025-12-11 | 233.31 | 233.85 | 227.52 | 228.20 | -1.349% | 2,169,585 | -2.003% |
| 2025-12-10 | 226.02 | 233.46 | 225.74 | 231.32 | +2.345% | 2,632,871 | -3.324% |
| 2025-12-09 | 232.60 | 238.60 | 225.21 | 226.02 | -8.047% | 3,871,158 | -1.057% |
| 2025-12-08 | 249.32 | 250.49 | 244.51 | 245.80 | -1.039% | 1,876,251 | -9.020% |
| 2025-12-05 | 249.52 | 251.18 | 247.99 | 248.38 | -0.457% | 1,584,918 | -9.965% |
| 2025-12-04 | 253.26 | 253.29 | 249.13 | 249.52 | -1.313% | 1,390,975 | -10.376% |
| 2025-12-03 | 252.09 | 253.44 | 250.34 | 252.84 | +0.218% | 885,735 | -11.553% |
| 2025-12-02 | 253.45 | 253.45 | 250.48 | 252.29 | +0.298% | 862,880 | -11.360% |
| 2025-12-01 | 249.48 | 252.30 | 248.44 | 251.54 | -0.052% | 2,109,550 | -11.096% |
| 2025-11-28 | 254.06 | 254.70 | 251.44 | 251.67 | -0.344% | 988,597 | -11.142% |
| 2025-11-26 | 247.94 | 254.82 | 247.94 | 252.54 | +1.831% | 1,128,601 | -11.448% |
| 2025-11-25 | 241.31 | 248.55 | 240.85 | 248.00 | +3.029% | 961,053 | -9.827% |
| 2025-11-24 | 236.96 | 241.98 | 236.43 | 240.71 | +1.600% | 1,925,888 | -7.096% |
| 2025-11-21 | 234.12 | 237.94 | 231.24 | 236.92 | +2.257% | 1,606,039 | -5.609% |
| 2025-11-20 | 239.30 | 241.00 | 231.38 | 231.69 | -2.121% | 1,601,273 | -3.479% |
| 2025-11-19 | 235.72 | 238.90 | 235.25 | 236.71 | +0.072% | 1,293,697 | -5.526% |
| 2025-11-18 | 234.43 | 238.16 | 233.00 | 236.54 | +0.361% | 1,658,820 | -5.458% |
| 2025-11-17 | 242.35 | 242.35 | 235.21 | 235.69 | -2.928% | 1,713,839 | -5.117% |
| 2025-11-14 | 240.65 | 244.50 | 239.40 | 242.80 | -0.156% | 1,375,880 | -7.895% |
| 2025-11-13 | 251.68 | 251.68 | 242.72 | 243.18 | -3.931% | 2,340,193 | -8.039% |
| 2025-11-12 | 255.41 | 256.93 | 252.97 | 253.13 | -0.393% | 2,111,098 | -11.654% |
| 2025-11-11 | 252.09 | 255.25 | 250.84 | 254.13 | +1.010% | 1,260,246 | -12.002% |
| 2025-11-10 | 252.22 | 253.59 | 248.76 | 251.59 | +0.773% | 1,524,478 | -11.113% |
| 2025-11-07 | 242.44 | 250.12 | 241.51 | 249.66 | +1.447% | 1,808,364 | -10.426% |
| 2025-11-06 | 249.72 | 250.64 | 245.78 | 246.10 | -1.165% | 1,872,284 | -9.130% |
| 2025-11-05 | 242.89 | 249.26 | 241.43 | 249.00 | +1.695% | 3,458,680 | -10.189% |
| 2025-11-04 | 243.14 | 247.26 | 242.56 | 244.85 | -1.095% | 1,031,074 | -8.667% |
| 2025-11-03 | 248.51 | 250.40 | 245.63 | 247.56 | -0.378% | 1,656,079 | -9.666% |
| 2025-10-31 | 246.24 | 248.67 | 244.34 | 248.50 | +1.111% | 2,158,076 | -10.008% |
| 2025-10-30 | 248.84 | 252.08 | 245.75 | 245.77 | -1.329% | 995,157 | -9.008% |
| 2025-10-29 | 247.46 | 252.52 | 245.60 | 249.08 | +0.765% | 972,637 | -10.218% |
| 2025-10-28 | 249.49 | 250.98 | 247.10 | 247.19 | -1.522% | 1,274,243 | -9.531% |
| 2025-10-27 | 250.60 | 252.36 | 249.13 | 251.01 | +0.738% | 1,544,329 | -10.908% |
| 2025-10-24 | 248.01 | 251.15 | 247.36 | 249.17 | +1.694% | 1,957,744 | -10.250% |
| 2025-10-23 | 240.69 | 246.35 | 239.95 | 245.02 | +1.964% | 1,369,956 | -8.730% |
| 2025-10-22 | 243.36 | 244.71 | 240.16 | 240.30 | -1.790% | 1,238,022 | -6.937% |
| 2025-10-21 | 241.23 | 246.65 | 240.61 | 244.68 | +1.099% | 1,505,826 | -8.603% |
| 2025-10-20 | 239.94 | 242.51 | 237.91 | 242.02 | +2.144% | 1,467,631 | -7.599% |
| 2025-10-17 | 233.62 | 237.65 | 233.09 | 236.94 | +0.569% | 1,155,718 | -5.617% |
| 2025-10-16 | 242.50 | 243.12 | 235.16 | 235.60 | -2.374% | 1,369,448 | -5.081% |
| 2025-10-15 | 240.04 | 241.55 | 236.26 | 241.33 | +0.379% | 2,182,433 | -7.334% |
| 2025-10-14 | 232.70 | 243.37 | 232.59 | 240.42 | +2.306% | 1,495,131 | -6.984% |
| 2025-10-13 | 231.51 | 235.30 | 231.05 | 235.00 | +1.525% | 1,128,303 | -4.838% |
| 2025-10-10 | 235.18 | 236.78 | 230.92 | 231.47 | -1.431% | 1,684,181 | -3.387% |
| 2025-10-09 | 234.06 | 235.02 | 232.23 | 234.83 | -0.021% | 1,845,772 | -4.769% |
| 2025-10-08 | 231.68 | 234.99 | 230.15 | 234.88 | +1.675% | 1,365,174 | -4.790% |
| 2025-10-07 | 236.63 | 236.81 | 230.96 | 231.01 | -1.484% | 825,814 | -3.195% |
| 2025-10-06 | 232.55 | 235.02 | 229.20 | 234.49 | +1.235% | 1,446,904 | -4.631% |
| 2025-10-03 | 230.00 | 232.31 | 230.00 | 231.63 | +0.022% | 1,831,725 | -3.454% |
| 2025-10-02 | 227.13 | 231.95 | 226.49 | 231.58 | +2.701% | 2,642,211 | -3.433% |
| 2025-10-01 | 225.73 | 226.01 | 223.87 | 225.49 | +0.405% | 1,777,010 | -0.825% |
| 2025-09-30 | 224.61 | 225.85 | 223.17 | 224.58 | -0.187% | 2,380,099 | -0.423% |
| 2025-09-29 | 226.55 | 226.55 | 223.85 | 225.00 | -0.390% | 1,500,721 | -0.609% |
| 2025-09-26 | 225.38 | 225.99 | 223.37 | 225.88 | +0.226% | 1,295,828 | -0.996% |
| 2025-09-25 | 224.69 | 226.95 | 223.74 | 225.37 | -0.473% | 1,281,656 | -0.772% |
| 2025-09-24 | 232.51 | 232.70 | 225.87 | 226.44 | -3.003% | 1,459,569 | -1.241% |
| 2025-09-23 | 235.40 | 237.37 | 232.47 | 233.45 | +0.180% | 1,868,315 | -4.206% |
| 2025-09-22 | 229.50 | 233.70 | 228.50 | 233.03 | +1.578% | 2,277,443 | -4.034% |
| 2025-09-19 | 228.94 | 229.70 | 225.94 | 229.41 | +0.092% | 2,885,967 | -2.520% |
| 2025-09-18 | 226.33 | 229.47 | 224.17 | 229.20 | +2.103% | 2,613,857 | -2.430% |
| 2025-09-17 | 232.39 | 232.69 | 224.42 | 224.48 | -3.049% | 2,827,647 | -0.379% |
| 2025-09-16 | 235.20 | 235.55 | 224.17 | 231.54 | +7.929% | 5,042,464 | -3.416% |
| 2025-09-15 | 209.69 | 215.28 | 207.64 | 214.53 | +1.380% | 4,034,336 | +4.242% |
| 2025-09-12 | 221.05 | 221.16 | 210.12 | 211.61 | -6.251% | 4,186,079 | +5.680% |
| 2025-09-11 | 224.59 | 225.72 | 221.26 | 225.72 | +0.709% | 3,636,760 | -0.926% |
| 2025-09-10 | 228.76 | 228.76 | 223.63 | 224.13 | -1.796% | 2,961,253 | -0.223% |
| 2025-09-09 | 226.54 | 229.00 | 223.59 | 228.23 | -3.972% | 2,430,476 | -2.016% |
| 2025-09-08 | 238.24 | 241.10 | 236.26 | 237.67 | -0.281% | 1,450,036 | -5.907% |
| 2025-09-05 | 240.32 | 243.40 | 236.62 | 238.34 | +0.071% | 1,861,213 | -6.172% |
| 2025-09-04 | 230.85 | 238.21 | 230.14 | 238.17 | +3.588% | 2,529,639 | -6.105% |
| 2025-09-03 | 230.12 | 231.13 | 228.97 | 229.92 | +0.100% | 1,141,630 | -2.736% |
| 2025-09-02 | 226.37 | 229.80 | 225.70 | 229.69 | -0.632% | 1,729,608 | -2.638% |
| 2025-08-29 | 234.56 | 234.56 | 230.90 | 231.15 | -1.319% | 1,271,092 | -3.253% |
| 2025-08-28 | 235.82 | 236.00 | 233.41 | 234.24 | -0.374% | 778,898 | -4.530% |
| 2025-08-27 | 233.44 | 235.67 | 232.40 | 235.12 | +0.513% | 869,822 | -4.887% |
| 2025-08-26 | 233.15 | 234.12 | 232.44 | 233.92 | +0.615% | 1,481,652 | -4.399% |
| 2025-08-25 | 232.87 | 233.99 | 231.29 | 232.49 | -0.484% | 665,141 | -3.811% |
| 2025-08-22 | 229.29 | 238.16 | 229.29 | 233.62 | +1.991% | 1,664,462 | -4.276% |
| 2025-08-21 | 230.61 | 231.39 | 228.21 | 229.06 | -0.655% | 770,999 | -2.371% |
| 2025-08-20 | 231.76 | 232.25 | 229.07 | 230.57 | -0.779% | 899,897 | -3.010% |
| 2025-08-19 | 232.05 | 235.12 | 231.76 | 232.38 | +0.550% | 838,526 | -3.765% |
| 2025-08-18 | 231.94 | 232.92 | 228.37 | 231.11 | -0.065% | 1,193,612 | -3.237% |
| 2025-08-15 | 232.02 | 232.11 | 228.67 | 231.26 | +1.421% | 1,686,819 | -3.299% |
| 2025-08-14 | 227.95 | 230.38 | 227.82 | 228.02 | -0.800% | 1,199,026 | -1.925% |
| 2025-08-13 | 226.44 | 229.91 | 226.14 | 229.86 | +1.542% | 1,325,278 | -2.710% |
| 2025-08-12 | 222.88 | 226.37 | 222.37 | 226.37 | +1.684% | 775,208 | -1.210% |
| 2025-08-11 | 222.86 | 222.96 | 219.06 | 222.62 | -0.416% | 1,359,748 | +0.454% |
| 2025-08-08 | 224.52 | 224.96 | 222.89 | 223.55 | -0.538% | 855,301 | +0.036% |
| 2025-08-07 | 225.16 | 226.51 | 224.53 | 224.76 | +0.834% | 982,488 | -0.503% |
| 2025-08-06 | 224.75 | 225.39 | 222.14 | 222.90 | -1.441% | 1,291,035 | +0.328% |
| 2025-08-05 | 225.41 | 226.50 | 222.87 | 226.16 | +0.377% | 792,810 | -1.119% |
| 2025-08-04 | 223.00 | 225.71 | 222.20 | 225.31 | +1.422% | 715,347 | -0.746% |
| 2025-08-01 | 221.51 | 223.30 | 218.00 | 222.15 | -0.528% | 1,212,371 | +0.666% |
| 2025-07-31 | 224.17 | 226.52 | 222.71 | 223.33 | -0.949% | 926,562 | +0.134% |
| 2025-07-30 | 226.83 | 228.80 | 224.77 | 225.47 | -0.657% | 929,279 | -0.816% |
| 2025-07-29 | 227.57 | 227.57 | 224.76 | 226.96 | +0.216% | 871,141 | -1.467% |
| 2025-07-28 | 224.00 | 227.24 | 222.64 | 226.47 | +1.071% | 1,138,069 | -1.254% |
| 2025-07-25 | 223.84 | 224.25 | 222.40 | 224.07 | +0.170% | 1,110,383 | -0.196% |
| 2025-07-24 | 225.54 | 227.53 | 223.10 | 223.69 | -1.770% | 1,414,309 | -0.027% |
| 2025-07-23 | 225.26 | 227.73 | 224.79 | 227.72 | +2.094% | 1,891,264 | -1.796% |
| 2025-07-22 | 220.36 | 223.97 | 219.26 | 223.05 | +1.396% | 1,444,485 | +0.260% |
| 2025-07-21 | 222.92 | 223.71 | 219.72 | 219.98 | -1.261% | 1,230,130 | +1.659% |
| 2025-07-18 | 221.78 | 223.63 | 220.60 | 222.79 | +1.805% | 1,536,987 | +0.377% |
| 2025-07-17 | 218.09 | 220.51 | 217.59 | 218.84 | +0.723% | 1,504,851 | +2.189% |
| 2025-07-16 | 218.16 | 218.31 | 214.61 | 217.27 | -0.106% | 1,576,513 | +2.927% |
| 2025-07-15 | 220.88 | 221.30 | 217.11 | 217.50 | -1.298% | 1,168,078 | +2.818% |
| 2025-07-14 | 221.85 | 221.91 | 218.29 | 220.36 | -0.104% | 1,194,294 | +1.484% |
| 2025-07-11 | 221.53 | 222.56 | 220.46 | 220.59 | -1.698% | 1,092,810 | +1.378% |
| 2025-07-10 | 225.01 | 226.63 | 223.68 | 224.40 | +0.179% | 1,272,132 | -0.343% |
| 2025-07-09 | 225.28 | 226.16 | 221.30 | 224.00 | +0.570% | 1,468,008 | -0.165% |
| 2025-07-08 | 223.23 | 224.52 | 222.47 | 222.73 | -0.202% | 1,388,744 | +0.404% |
| 2025-07-07 | 222.05 | 223.58 | 219.81 | 223.18 | -0.063% | 1,364,307 | +0.202% |
| 2025-07-03 | 223.69 | 224.12 | 221.71 | 223.32 | +0.867% | 1,075,399 | +0.139% |
| 2025-07-02 | 221.26 | 221.60 | 219.13 | 221.40 | +0.231% | 1,713,310 | +1.007% |
| 2025-07-01 | 217.61 | 221.46 | 217.41 | 220.89 | +1.442% | 1,954,092 | +1.240% |
| 2025-06-30 | 219.19 | 219.19 | 216.76 | 217.75 | -0.115% | 2,373,251 | +2.700% |
| 2025-06-27 | 219.31 | 219.87 | 216.43 | 218.00 | -0.110% | 2,431,276 | +2.583% |
| 2025-06-26 | 220.50 | 220.50 | 217.31 | 218.24 | -0.529% | 1,194,336 | +2.470% |
| 2025-06-25 | 220.51 | 221.05 | 218.47 | 219.40 | +0.114% | 1,344,119 | +1.928% |
| 2025-06-24 | 217.18 | 220.61 | 214.05 | 219.15 | +1.930% | 1,717,412 | +2.044% |
| 2025-06-23 | 214.44 | 215.57 | 211.42 | 215.00 | -0.019% | 1,450,264 | +4.014% |
| 2025-06-20 | 214.25 | 216.06 | 211.88 | 215.04 | +0.345% | 2,776,471 | +3.995% |
| 2025-06-18 | 214.37 | 218.39 | 213.49 | 214.30 | +1.204% | 1,994,657 | +4.354% |
| 2025-06-17 | 211.82 | 214.82 | 211.27 | 211.75 | -0.717% | 837,569 | +5.610% |
| 2025-06-16 | 214.06 | 215.11 | 212.88 | 213.28 | +0.202% | 1,182,397 | +4.853% |
| 2025-06-13 | 211.38 | 213.98 | 210.85 | 212.85 | -0.407% | 945,443 | +5.065% |
| 2025-06-12 | 213.06 | 214.85 | 211.84 | 213.72 | +0.136% | 1,153,382 | +4.637% |
| 2025-06-11 | 214.79 | 215.88 | 212.63 | 213.43 | -1.527% | 1,778,533 | +4.779% |
| 2025-06-10 | 215.00 | 217.04 | 214.29 | 216.74 | +1.361% | 1,493,409 | +3.179% |
| 2025-06-09 | 212.46 | 215.33 | 210.78 | 213.83 | +1.341% | 1,828,388 | +4.583% |
| 2025-06-06 | 215.95 | 216.24 | 210.97 | 211.00 | -1.719% | 2,302,920 | +5.986% |
| 2025-06-05 | 216.74 | 216.92 | 211.76 | 214.69 | -0.675% | 1,728,373 | +4.164% |
| 2025-06-04 | 214.45 | 216.60 | 211.58 | 216.15 | +2.266% | 2,753,810 | +3.461% |
| 2025-06-03 | 201.36 | 211.84 | 200.96 | 211.36 | +17.233% | 5,199,026 | +5.805% |
| 2025-06-02 | 183.23 | 183.24 | 177.75 | 180.29 | -1.124% | 2,121,690 | +24.039% |
| 2025-05-30 | 181.34 | 183.23 | 180.39 | 182.34 | -0.404% | 2,856,524 | +22.645% |
| 2025-05-29 | 182.51 | 183.94 | 181.43 | 183.08 | +0.334% | 1,112,080 | +22.149% |
| 2025-05-28 | 183.33 | 184.60 | 181.58 | 182.47 | -0.235% | 1,150,096 | +22.557% |
| 2025-05-27 | 180.50 | 183.29 | 178.93 | 182.90 | +2.632% | 1,341,560 | +22.269% |
| 2025-05-23 | 176.48 | 178.77 | 176.26 | 178.21 | -0.608% | 1,551,032 | +25.487% |
| 2025-05-22 | 177.67 | 179.90 | 176.29 | 179.30 | +0.369% | 1,167,724 | +24.724% |
| 2025-05-21 | 180.42 | 181.45 | 178.28 | 178.64 | -1.873% | 1,149,374 | +25.185% |
| 2025-05-20 | 182.65 | 183.24 | 181.71 | 182.05 | -0.628% | 767,463 | +22.840% |
| 2025-05-19 | 180.49 | 184.24 | 180.49 | 183.20 | -0.807% | 1,205,681 | +22.069% |
| 2025-05-16 | 181.62 | 184.75 | 181.25 | 184.69 | +1.640% | 1,716,945 | +21.084% |
| 2025-05-15 | 176.50 | 182.58 | 175.57 | 181.71 | +3.769% | 2,948,339 | +23.070% |
| 2025-05-14 | 177.00 | 177.11 | 174.99 | 175.11 | -1.073% | 1,005,199 | +27.708% |
| 2025-05-13 | 177.79 | 178.94 | 177.01 | 177.01 | +0.226% | 1,018,177 | +26.337% |
| 2025-05-12 | 176.83 | 177.40 | 173.53 | 176.61 | +3.166% | 1,730,907 | +26.624% |
| 2025-05-09 | 171.90 | 171.94 | 170.23 | 171.19 | +0.058% | 756,025 | +30.633% |
| 2025-05-08 | 169.95 | 173.44 | 169.11 | 171.09 | +1.730% | 1,156,084 | +30.709% |
| 2025-05-07 | 169.37 | 169.76 | 166.04 | 168.18 | -0.285% | 1,780,122 | +32.971% |
| 2025-05-06 | 170.76 | 171.69 | 168.59 | 168.66 | -2.158% | 1,000,835 | +32.592% |
| 2025-05-05 | 170.85 | 173.81 | 170.38 | 172.38 | +0.070% | 873,846 | +29.731% |
| 2025-05-02 | 172.30 | 173.40 | 171.47 | 172.26 | +1.509% | 1,406,105 | +29.821% |
| 2025-05-01 | 171.74 | 172.47 | 169.56 | 169.70 | +0.024% | 1,263,131 | +31.780% |
| 2025-04-30 | 167.75 | 169.96 | 165.09 | 169.66 | -0.082% | 1,708,318 | +31.811% |
| 2025-04-29 | 170.82 | 171.12 | 167.52 | 169.80 | -0.434% | 1,895,083 | +31.702% |
| 2025-04-28 | 170.12 | 170.87 | 168.58 | 170.54 | +0.643% | 1,537,655 | +31.131% |
| 2025-04-25 | 168.94 | 169.83 | 167.99 | 169.45 | -0.041% | 1,471,355 | +31.974% |
| 2025-04-24 | 163.46 | 169.70 | 162.53 | 169.52 | +3.879% | 1,851,457 | +31.920% |
| 2025-04-23 | 166.74 | 167.51 | 162.65 | 163.19 | -0.049% | 1,594,522 | +37.037% |
| 2025-04-22 | 162.21 | 164.07 | 161.36 | 163.27 | +1.625% | 2,245,716 | +36.969% |
| 2025-04-21 | 164.33 | 164.50 | 158.68 | 160.66 | -2.186% | 1,770,009 | +39.195% |
| 2025-04-17 | 163.19 | 165.39 | 162.46 | 164.25 | +1.145% | 1,604,932 | +36.152% |
| 2025-04-16 | 163.12 | 165.69 | 160.96 | 162.39 | -2.039% | 1,722,840 | +37.712% |
| 2025-04-15 | 165.80 | 166.46 | 164.28 | 165.77 | 0.000% | 1,597,251 | +34.904% |