GATX
GATX Corporation
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
191.67USD+1.252%(+2.37)165,683
After-hoursNov 13, 2026 4:10:30 PM EST
191.43USD-0.125%(-0.24)
GATX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 190.00 | 192.46 | 189.00 | 191.43 | +1.125% | 165,683 | 0.000% |
| 2026-11-12 | 189.00 | 190.00 | 186.38 | 189.30 | +0.869% | 150,636 | +1.125% |
| 2026-11-11 | 187.22 | 188.03 | 184.93 | 187.67 | +0.240% | 170,320 | +2.004% |
| 2026-11-10 | 185.35 | 188.48 | 184.35 | 187.22 | +0.710% | 115,378 | +2.249% |
| 2026-11-09 | 185.76 | 187.65 | 184.50 | 185.90 | +1.729% | 180,006 | +2.975% |
| 2026-11-06 | 183.58 | 186.10 | 182.37 | 182.74 | -1.974% | 171,307 | +4.755% |
| 2026-11-05 | 191.64 | 193.29 | 185.35 | 186.42 | -2.255% | 189,075 | +2.687% |
| 2026-11-04 | 189.37 | 190.77 | 184.22 | 190.72 | +2.654% | 286,616 | +0.372% |
| 2026-11-03 | 189.28 | 189.28 | 184.92 | 185.79 | -1.532% | 318,011 | +3.036% |
| 2026-11-02 | 182.74 | 191.69 | 180.45 | 188.68 | +4.163% | 234,812 | +1.457% |
| 2026-10-30 | 179.22 | 182.13 | 179.08 | 181.14 | +0.371% | 272,475 | +5.681% |
| 2026-10-29 | 178.08 | 184.27 | 173.19 | 180.47 | +6.869% | 449,781 | +6.073% |
| 2026-10-28 | 168.33 | 169.50 | 166.30 | 168.87 | +0.830% | 255,984 | +13.359% |
| 2026-10-27 | 167.38 | 168.16 | 165.51 | 167.48 | +0.510% | 254,214 | +14.300% |
| 2026-10-26 | 166.34 | 168.45 | 165.48 | 166.63 | +0.701% | 128,696 | +14.883% |
| 2026-10-23 | 165.68 | 166.43 | 162.75 | 165.47 | -1.212% | 169,023 | +15.689% |
| 2026-10-22 | 164.15 | 168.20 | 163.50 | 167.50 | +1.948% | 217,991 | +14.287% |
| 2026-10-21 | 162.34 | 164.40 | 161.53 | 164.30 | +1.627% | 190,399 | +16.512% |
| 2026-10-20 | 163.58 | 165.29 | 161.22 | 161.67 | -1.210% | 248,229 | +18.408% |
| 2026-10-19 | 166.39 | 166.39 | 163.41 | 163.65 | -1.124% | 117,563 | +16.975% |
| 2026-10-16 | 165.52 | 166.84 | 164.21 | 165.51 | +0.254% | 155,057 | +15.661% |
| 2026-10-15 | 166.67 | 167.77 | 164.68 | 165.09 | -0.434% | 209,697 | +15.955% |
| 2026-10-14 | 165.01 | 166.64 | 163.73 | 165.81 | -0.546% | 181,479 | +15.451% |
| 2026-10-13 | 167.63 | 168.57 | 165.25 | 166.72 | +0.337% | 181,499 | +14.821% |
| 2026-10-12 | 164.36 | 167.43 | 163.28 | 166.16 | +0.837% | 152,117 | +15.208% |
| 2026-10-09 | 163.21 | 165.66 | 162.03 | 164.78 | +1.229% | 140,840 | +16.173% |
| 2026-10-08 | 161.46 | 163.27 | 158.88 | 162.78 | -0.343% | 219,152 | +17.600% |
| 2026-10-07 | 170.28 | 170.39 | 163.17 | 163.34 | -4.412% | 234,836 | +17.197% |
| 2026-10-06 | 172.52 | 172.52 | 169.76 | 170.88 | -0.807% | 156,933 | +12.026% |
| 2026-10-05 | 171.14 | 173.54 | 168.49 | 172.27 | +0.725% | 285,989 | +11.122% |
| 2026-10-02 | 168.79 | 173.74 | 168.79 | 171.03 | +1.273% | 295,105 | +11.928% |
| 2026-10-01 | 169.67 | 170.31 | 165.94 | 168.88 | -0.671% | 398,864 | +13.353% |
| 2026-09-30 | 176.62 | 177.62 | 169.45 | 170.02 | -3.321% | 299,367 | +12.593% |
| 2026-09-29 | 180.60 | 180.88 | 175.39 | 175.86 | -2.979% | 224,429 | +8.854% |
| 2026-09-28 | 183.17 | 186.65 | 180.96 | 181.26 | -1.344% | 307,187 | +5.611% |
| 2026-09-25 | 184.30 | 187.36 | 183.26 | 183.73 | +0.191% | 323,887 | +4.191% |
| 2026-09-24 | 185.18 | 185.38 | 181.63 | 183.38 | -1.249% | 289,121 | +4.390% |
| 2026-09-23 | 181.29 | 185.97 | 181.29 | 185.70 | +1.470% | 307,045 | +3.086% |
| 2026-09-22 | 181.71 | 183.51 | 180.76 | 183.01 | +1.447% | 318,047 | +4.601% |
| 2026-09-21 | 178.88 | 181.58 | 177.93 | 180.40 | +1.411% | 210,377 | +6.114% |
| 2026-09-18 | 179.32 | 179.68 | 176.18 | 177.89 | -1.331% | 468,738 | +7.611% |
| 2026-09-17 | 179.55 | 182.62 | 178.72 | 180.29 | +1.497% | 287,060 | +6.179% |
| 2026-09-16 | 179.53 | 181.92 | 174.50 | 177.63 | -0.398% | 317,265 | +7.769% |
| 2026-09-15 | 176.22 | 178.69 | 173.94 | 178.34 | +1.272% | 289,327 | +7.340% |
| 2026-09-14 | 176.49 | 178.46 | 173.96 | 176.10 | -1.361% | 192,174 | +8.705% |
| 2026-09-11 | 178.07 | 181.15 | 176.14 | 178.53 | +0.944% | 185,849 | +7.226% |
| 2026-09-10 | 176.39 | 177.74 | 174.32 | 176.86 | -0.124% | 160,147 | +8.238% |
| 2026-09-09 | 173.93 | 177.09 | 173.93 | 177.08 | +0.431% | 180,496 | +8.104% |
| 2026-09-08 | 178.49 | 178.59 | 176.16 | 176.32 | -1.005% | 185,034 | +8.570% |
| 2026-09-04 | 176.45 | 179.04 | 176.45 | 178.11 | +0.451% | 125,750 | +7.479% |
| 2026-09-03 | 177.12 | 177.72 | 175.36 | 177.31 | +0.870% | 146,112 | +7.963% |
| 2026-09-02 | 174.60 | 177.59 | 172.61 | 175.78 | +1.291% | 205,277 | +8.903% |
| 2026-09-01 | 174.19 | 175.10 | 172.24 | 173.54 | -0.795% | 202,934 | +10.309% |
| 2026-08-31 | 177.48 | 179.08 | 174.56 | 174.93 | -1.503% | 165,816 | +9.432% |
| 2026-08-28 | 179.38 | 179.84 | 176.23 | 177.60 | -0.471% | 150,138 | +7.787% |
| 2026-08-27 | 176.93 | 178.87 | 176.32 | 178.44 | -0.028% | 141,238 | +7.280% |
| 2026-08-26 | 180.00 | 181.40 | 178.16 | 178.49 | -0.424% | 166,024 | +7.250% |
| 2026-08-25 | 179.69 | 179.79 | 177.62 | 179.25 | +0.415% | 157,715 | +6.795% |
| 2026-08-24 | 177.50 | 178.97 | 175.61 | 178.51 | +0.887% | 134,604 | +7.238% |
| 2026-08-21 | 177.61 | 177.61 | 175.77 | 176.94 | +0.136% | 225,644 | +8.189% |
| 2026-08-20 | 175.32 | 177.31 | 173.97 | 176.70 | +0.307% | 369,414 | +8.336% |
| 2026-08-19 | 179.18 | 181.00 | 174.89 | 176.16 | -1.206% | 173,512 | +8.668% |
| 2026-08-18 | 181.09 | 181.09 | 178.01 | 178.31 | -1.290% | 167,110 | +7.358% |
| 2026-08-17 | 179.71 | 183.57 | 178.95 | 180.64 | 0.000% | 186,532 | +5.973% |
| 2026-08-14 | 178.48 | 180.78 | 178.48 | 180.64 | +0.775% | 154,721 | +5.973% |
| 2026-08-13 | 180.88 | 180.88 | 178.47 | 179.25 | -0.145% | 162,746 | +6.795% |
| 2026-08-12 | 177.99 | 180.15 | 176.77 | 179.51 | +1.098% | 149,371 | +6.640% |
| 2026-08-11 | 177.22 | 178.55 | 176.23 | 177.56 | +0.692% | 160,619 | +7.811% |
| 2026-08-10 | 176.23 | 179.10 | 175.36 | 176.34 | -0.771% | 150,069 | +8.557% |
| 2026-08-07 | 178.37 | 179.84 | 175.79 | 177.71 | -0.604% | 145,080 | +7.720% |
| 2026-08-06 | 180.89 | 182.23 | 178.50 | 178.79 | -0.407% | 143,613 | +7.070% |
| 2026-08-05 | 181.77 | 182.84 | 179.15 | 179.52 | -1.249% | 213,599 | +6.634% |
| 2026-08-04 | 181.70 | 182.74 | 179.54 | 181.79 | +0.776% | 268,266 | +5.303% |
| 2026-08-03 | 180.36 | 182.10 | 178.04 | 180.39 | +0.850% | 276,109 | +6.120% |
| 2026-07-31 | 181.30 | 181.30 | 174.53 | 178.87 | -1.558% | 342,529 | +7.022% |
| 2026-07-30 | 190.94 | 190.94 | 174.65 | 181.70 | +0.044% | 398,912 | +5.355% |
| 2026-07-29 | 185.97 | 185.97 | 180.65 | 181.62 | -2.250% | 293,670 | +5.401% |
| 2026-07-28 | 184.18 | 187.82 | 184.18 | 185.80 | +1.198% | 330,293 | +3.030% |
| 2026-07-27 | 184.80 | 186.13 | 180.86 | 183.60 | -0.558% | 256,847 | +4.265% |
| 2026-07-24 | 184.94 | 186.62 | 182.84 | 184.63 | +0.682% | 204,925 | +3.683% |
| 2026-07-23 | 179.00 | 183.70 | 178.95 | 183.38 | +1.686% | 192,679 | +4.390% |
| 2026-07-22 | 178.97 | 180.76 | 177.61 | 180.34 | +0.720% | 193,456 | +6.149% |
| 2026-07-21 | 179.59 | 180.25 | 175.64 | 179.05 | +0.511% | 170,934 | +6.914% |
| 2026-07-20 | 180.04 | 181.03 | 176.99 | 178.14 | -0.190% | 195,903 | +7.460% |
| 2026-07-17 | 179.26 | 181.96 | 177.66 | 178.48 | -1.474% | 152,403 | +7.256% |
| 2026-07-16 | 176.41 | 183.04 | 175.56 | 181.15 | +2.293% | 220,195 | +5.675% |
| 2026-07-15 | 177.31 | 177.85 | 175.93 | 177.09 | -0.366% | 197,714 | +8.098% |
| 2026-07-14 | 182.03 | 183.19 | 177.63 | 177.74 | -1.393% | 274,353 | +7.702% |
| 2026-07-13 | 180.84 | 182.74 | 179.06 | 180.25 | +0.061% | 184,304 | +6.202% |
| 2026-07-10 | 175.40 | 181.48 | 175.19 | 180.14 | +2.967% | 212,529 | +6.267% |
| 2026-07-09 | 174.83 | 176.08 | 173.35 | 174.95 | +0.795% | 144,437 | +9.420% |
| 2026-07-08 | 173.31 | 174.13 | 170.75 | 173.57 | -0.344% | 200,775 | +10.290% |
| 2026-07-07 | 178.27 | 178.31 | 171.93 | 174.17 | -2.047% | 190,210 | +9.910% |
| 2026-07-06 | 173.93 | 178.37 | 173.93 | 177.81 | +2.384% | 154,751 | +7.660% |
| 2026-07-02 | 172.72 | 173.79 | 166.83 | 173.67 | +1.130% | 334,400 | +10.226% |
| 2026-07-01 | 177.84 | 178.06 | 171.72 | 171.73 | -3.081% | 321,789 | +11.471% |
| 2026-06-30 | 177.93 | 178.40 | 176.31 | 177.19 | -0.639% | 324,096 | +8.037% |
| 2026-06-29 | 180.43 | 180.85 | 176.05 | 178.33 | -2.156% | 308,501 | +7.346% |
| 2026-06-26 | 181.75 | 183.41 | 179.46 | 182.26 | +0.336% | 725,623 | +5.031% |
| 2026-06-25 | 179.69 | 184.37 | 179.69 | 181.65 | +1.226% | 304,633 | +5.384% |
| 2026-06-24 | 178.04 | 180.94 | 177.46 | 179.45 | +0.832% | 277,666 | +6.676% |
| 2026-06-23 | 179.01 | 179.80 | 176.47 | 177.97 | -0.990% | 227,223 | +7.563% |
| 2026-06-22 | 177.35 | 180.36 | 176.92 | 179.75 | +1.456% | 212,109 | +6.498% |
| 2026-06-18 | 174.79 | 178.94 | 174.79 | 177.17 | +2.239% | 387,493 | +8.049% |
| 2026-06-17 | 177.33 | 177.37 | 171.22 | 173.29 | -2.460% | 226,465 | +10.468% |
| 2026-06-16 | 176.52 | 178.70 | 176.38 | 177.66 | +1.029% | 178,975 | +7.751% |
| 2026-06-15 | 175.36 | 176.79 | 174.72 | 175.85 | +0.733% | 206,517 | +8.860% |
| 2026-06-12 | 173.81 | 175.59 | 173.74 | 174.57 | +1.365% | 163,671 | +9.658% |
| 2026-06-11 | 172.60 | 173.29 | 169.31 | 172.22 | +0.303% | 217,260 | +11.154% |
| 2026-06-10 | 176.52 | 176.60 | 171.59 | 171.70 | -1.914% | 201,283 | +11.491% |
| 2026-06-09 | 174.31 | 177.10 | 171.64 | 175.05 | +1.555% | 551,772 | +9.357% |
| 2026-06-08 | 170.72 | 174.33 | 170.72 | 172.37 | +0.766% | 208,983 | +11.058% |
| 2026-06-05 | 174.55 | 174.55 | 170.28 | 171.06 | -1.184% | 157,114 | +11.908% |
| 2026-06-04 | 170.06 | 173.47 | 168.22 | 173.11 | +3.789% | 282,061 | +10.583% |
| 2026-06-03 | 167.30 | 168.43 | 166.36 | 166.79 | -0.507% | 241,056 | +14.773% |
| 2026-06-02 | 163.48 | 168.81 | 163.48 | 167.64 | +1.896% | 223,827 | +14.191% |
| 2026-06-01 | 167.70 | 168.44 | 164.06 | 164.52 | -2.697% | 214,665 | +16.357% |
| 2026-05-29 | 169.01 | 170.84 | 168.52 | 169.08 | -0.844% | 148,805 | +13.219% |
| 2026-05-28 | 170.79 | 172.08 | 168.63 | 170.52 | -1.056% | 180,654 | +12.262% |
| 2026-05-27 | 172.35 | 173.23 | 170.96 | 172.34 | +0.250% | 132,979 | +11.077% |
| 2026-05-26 | 170.57 | 172.03 | 166.53 | 171.91 | +1.320% | 210,158 | +11.355% |
| 2026-05-22 | 173.89 | 173.91 | 169.61 | 169.67 | -1.879% | 169,841 | +12.825% |
| 2026-05-21 | 169.71 | 173.15 | 167.40 | 172.92 | +1.212% | 228,211 | +10.704% |
| 2026-05-20 | 170.88 | 171.99 | 169.09 | 170.85 | +0.547% | 168,055 | +12.046% |
| 2026-05-19 | 170.01 | 171.71 | 167.96 | 169.92 | -0.800% | 235,734 | +12.659% |
| 2026-05-18 | 172.51 | 174.47 | 171.08 | 171.29 | -0.799% | 183,057 | +11.758% |
| 2026-05-15 | 174.74 | 176.71 | 172.12 | 172.67 | -2.070% | 260,895 | +10.865% |
| 2026-05-14 | 181.19 | 181.28 | 175.38 | 176.32 | -1.892% | 345,561 | +8.570% |
| 2026-05-13 | 183.46 | 184.69 | 179.28 | 179.72 | -2.236% | 238,209 | +6.516% |
| 2026-05-12 | 186.56 | 186.56 | 181.46 | 183.83 | -1.590% | 272,341 | +4.134% |
| 2026-05-11 | 187.29 | 191.84 | 186.00 | 186.80 | +0.198% | 243,312 | +2.479% |
| 2026-05-08 | 184.22 | 186.63 | 182.84 | 186.43 | +1.863% | 250,588 | +2.682% |
| 2026-05-07 | 191.89 | 191.89 | 180.04 | 183.02 | -8.284% | 490,753 | +4.595% |
| 2026-05-06 | 197.98 | 200.08 | 196.98 | 199.55 | +2.260% | 232,851 | -4.069% |
| 2026-05-05 | 194.13 | 197.31 | 194.13 | 195.14 | +0.962% | 165,550 | -1.901% |
| 2026-05-04 | 195.12 | 196.20 | 192.18 | 193.28 | -1.564% | 142,113 | -0.957% |
| 2026-05-01 | 196.73 | 198.70 | 195.16 | 196.35 | +0.219% | 147,892 | -2.506% |
| 2026-04-30 | 194.46 | 196.76 | 193.07 | 195.92 | +1.099% | 201,523 | -2.292% |
| 2026-04-29 | 196.87 | 197.42 | 192.47 | 193.79 | -1.849% | 192,781 | -1.218% |
| 2026-04-28 | 199.00 | 199.34 | 195.84 | 197.44 | -0.086% | 138,939 | -3.044% |
| 2026-04-27 | 198.59 | 201.00 | 196.74 | 197.61 | -0.278% | 171,794 | -3.127% |
| 2026-04-24 | 198.28 | 199.32 | 197.22 | 198.16 | -0.392% | 179,602 | -3.396% |
| 2026-04-23 | 197.78 | 200.83 | 197.57 | 198.94 | +1.216% | 125,013 | -3.775% |
| 2026-04-22 | 201.35 | 201.35 | 196.55 | 196.55 | -1.769% | 263,814 | -2.605% |
| 2026-04-21 | 200.75 | 203.00 | 198.78 | 200.09 | -0.334% | 185,648 | -4.328% |
| 2026-04-20 | 197.02 | 201.44 | 197.02 | 200.76 | +1.133% | 187,016 | -4.647% |
| 2026-04-17 | 199.21 | 205.56 | 198.50 | 198.51 | +0.766% | 252,373 | -3.567% |
| 2026-04-16 | 194.99 | 197.53 | 194.99 | 197.00 | +0.685% | 147,857 | -2.827% |
| 2026-04-15 | 195.15 | 196.20 | 194.50 | 195.66 | -0.214% | 170,868 | -2.162% |
| 2026-04-14 | 194.26 | 197.10 | 194.00 | 196.08 | +0.854% | 206,137 | -2.371% |
| 2026-04-13 | 192.80 | 194.98 | 192.74 | 194.42 | +0.439% | 188,847 | -1.538% |
| 2026-04-10 | 191.98 | 193.93 | 191.98 | 193.57 | +0.551% | 266,050 | -1.106% |
| 2026-04-09 | 185.56 | 192.64 | 184.69 | 192.51 | +3.947% | 236,134 | -0.561% |
| 2026-04-08 | 183.38 | 186.31 | 182.57 | 185.20 | +4.923% | 449,592 | +3.364% |
| 2026-04-07 | 172.49 | 176.99 | 171.66 | 176.51 | +2.070% | 232,934 | +8.453% |
| 2026-04-06 | 173.63 | 173.78 | 171.77 | 172.93 | -0.786% | 119,094 | +10.698% |
| 2026-04-02 | 169.57 | 174.40 | 166.54 | 174.30 | +1.544% | 186,454 | +9.828% |
| 2026-04-01 | 170.80 | 174.55 | 170.53 | 171.65 | +0.533% | 198,247 | +11.523% |
| 2026-03-31 | 168.82 | 172.04 | 167.11 | 170.74 | +2.129% | 160,031 | +12.118% |
| 2026-03-30 | 169.14 | 170.64 | 166.68 | 167.18 | -0.251% | 242,119 | +14.505% |
| 2026-03-27 | 167.67 | 169.71 | 166.67 | 167.60 | -0.487% | 129,737 | +14.218% |
| 2026-03-26 | 168.80 | 170.84 | 167.42 | 168.42 | -0.959% | 129,288 | +13.662% |
| 2026-03-25 | 171.47 | 171.47 | 168.33 | 170.05 | +0.419% | 129,306 | +12.573% |
| 2026-03-24 | 167.72 | 170.77 | 167.46 | 169.34 | +0.130% | 172,543 | +13.045% |
| 2026-03-23 | 167.24 | 171.53 | 167.24 | 169.12 | +2.684% | 193,703 | +13.192% |
| 2026-03-20 | 165.42 | 166.19 | 163.24 | 164.70 | -0.369% | 451,838 | +16.230% |
| 2026-03-19 | 163.18 | 165.97 | 163.14 | 165.31 | +0.297% | 223,595 | +15.801% |
| 2026-03-18 | 165.83 | 166.65 | 164.07 | 164.82 | -1.565% | 224,313 | +16.145% |
| 2026-03-17 | 168.59 | 169.73 | 164.34 | 167.44 | +0.114% | 229,932 | +14.328% |
| 2026-03-16 | 170.01 | 170.52 | 167.20 | 167.25 | -0.742% | 179,758 | +14.457% |
| 2026-03-13 | 169.92 | 171.72 | 167.00 | 168.50 | -0.830% | 175,998 | +13.608% |
| 2026-03-12 | 172.37 | 174.05 | 169.58 | 169.91 | -2.708% | 149,672 | +12.666% |
| 2026-03-11 | 173.19 | 175.97 | 172.27 | 174.64 | -0.114% | 189,062 | +9.614% |
| 2026-03-10 | 176.38 | 179.56 | 174.48 | 174.84 | -2.089% | 163,919 | +9.489% |
| 2026-03-09 | 176.60 | 180.10 | 174.20 | 178.57 | -0.173% | 166,340 | +7.202% |
| 2026-03-06 | 179.38 | 179.72 | 176.22 | 178.88 | -1.612% | 181,119 | +7.016% |
| 2026-03-05 | 182.89 | 183.24 | 180.44 | 181.81 | -1.565% | 149,858 | +5.291% |
| 2026-03-04 | 185.97 | 185.97 | 183.11 | 184.70 | +0.315% | 160,290 | +3.644% |
| 2026-03-03 | 182.65 | 185.37 | 180.75 | 184.12 | -0.728% | 207,401 | +3.970% |
| 2026-03-02 | 181.91 | 186.38 | 181.34 | 185.47 | +0.706% | 212,212 | +3.213% |
| 2026-02-27 | 186.31 | 188.67 | 182.81 | 184.17 | -1.781% | 229,742 | +3.942% |
| 2026-02-26 | 189.40 | 189.64 | 186.84 | 187.51 | -0.646% | 223,468 | +2.091% |
| 2026-02-25 | 194.70 | 194.75 | 188.52 | 188.73 | -3.502% | 192,958 | +1.431% |
| 2026-02-24 | 192.86 | 198.24 | 191.21 | 195.58 | -0.209% | 250,298 | -2.122% |
| 2026-02-23 | 198.69 | 199.00 | 193.80 | 195.99 | -1.274% | 257,141 | -2.327% |
| 2026-02-20 | 190.83 | 198.90 | 189.56 | 198.52 | +5.004% | 511,351 | -3.571% |
| 2026-02-19 | 186.66 | 190.94 | 181.75 | 189.06 | -0.636% | 339,703 | +1.254% |
| 2026-02-18 | 193.64 | 195.42 | 190.23 | 190.27 | -1.664% | 266,301 | +0.610% |
| 2026-02-17 | 191.87 | 194.80 | 190.98 | 193.49 | +0.745% | 217,794 | -1.065% |
| 2026-02-13 | 190.00 | 192.51 | 188.94 | 192.06 | +0.935% | 123,434 | -0.328% |
| 2026-02-12 | 190.22 | 192.88 | 190.00 | 190.28 | +0.736% | 196,294 | +0.604% |
| 2026-02-11 | 189.57 | 191.75 | 188.11 | 188.89 | -0.359% | 162,760 | +1.345% |
| 2026-02-10 | 189.41 | 190.57 | 188.96 | 189.57 | +0.233% | 114,238 | +0.981% |
| 2026-02-09 | 188.15 | 189.79 | 187.45 | 189.13 | +0.371% | 128,446 | +1.216% |
| 2026-02-06 | 188.79 | 191.44 | 187.39 | 188.43 | +0.128% | 250,851 | +1.592% |
| 2026-02-05 | 186.63 | 189.94 | 186.63 | 188.19 | +0.836% | 205,868 | +1.722% |
| 2026-02-04 | 186.37 | 189.28 | 186.37 | 186.63 | +1.127% | 193,781 | +2.572% |
| 2026-02-03 | 181.76 | 186.69 | 181.76 | 184.55 | +1.412% | 156,345 | +3.728% |
| 2026-02-02 | 181.96 | 182.84 | 180.34 | 181.98 | +0.038% | 184,696 | +5.193% |
| 2026-01-30 | 179.77 | 182.17 | 179.16 | 181.91 | +0.066% | 498,361 | +5.233% |
| 2026-01-29 | 180.53 | 181.79 | 177.68 | 181.79 | +0.955% | 232,653 | +5.303% |
| 2026-01-28 | 182.81 | 183.49 | 179.58 | 180.07 | -1.987% | 147,681 | +6.309% |
| 2026-01-27 | 183.59 | 183.94 | 181.93 | 183.72 | -0.158% | 126,048 | +4.197% |
| 2026-01-26 | 184.53 | 185.76 | 183.56 | 184.01 | +0.360% | 228,191 | +4.032% |
| 2026-01-23 | 184.73 | 186.14 | 183.07 | 183.35 | -1.228% | 173,662 | +4.407% |
| 2026-01-22 | 184.05 | 186.61 | 182.25 | 185.63 | +1.249% | 276,648 | +3.124% |
| 2026-01-21 | 179.60 | 184.09 | 179.60 | 183.34 | +2.413% | 251,616 | +4.413% |
| 2026-01-20 | 178.22 | 180.33 | 177.65 | 179.02 | -0.251% | 300,624 | +6.932% |
| 2026-01-16 | 176.66 | 179.61 | 176.66 | 179.47 | +1.384% | 164,745 | +6.664% |
| 2026-01-15 | 177.65 | 179.16 | 175.34 | 177.02 | -0.040% | 184,298 | +8.140% |
| 2026-01-14 | 177.15 | 179.03 | 176.17 | 177.09 | +0.659% | 134,756 | +8.098% |
| 2026-01-13 | 175.50 | 176.28 | 173.46 | 175.93 | -0.091% | 103,145 | +8.810% |
| 2026-01-12 | 174.88 | 176.68 | 174.58 | 176.09 | +0.119% | 99,266 | +8.711% |
| 2026-01-09 | 177.75 | 179.70 | 174.62 | 175.88 | -1.108% | 177,678 | +8.841% |
| 2026-01-08 | 173.18 | 177.88 | 173.18 | 177.85 | +2.060% | 120,741 | +7.636% |
| 2026-01-07 | 175.46 | 175.46 | 173.01 | 174.26 | -0.519% | 129,067 | +9.853% |
| 2026-01-06 | 172.30 | 175.19 | 172.00 | 175.17 | +1.471% | 120,684 | +9.282% |
| 2026-01-05 | 169.96 | 174.95 | 169.96 | 172.63 | +1.060% | 130,316 | +10.890% |
| 2026-01-02 | 169.09 | 171.08 | 168.50 | 170.82 | +0.719% | 126,015 | +12.065% |
| 2025-12-31 | 172.10 | 172.95 | 169.38 | 169.60 | -1.367% | 114,500 | +12.871% |
| 2025-12-30 | 170.77 | 172.97 | 169.84 | 171.95 | -0.221% | 124,412 | +11.329% |
| 2025-12-29 | 173.21 | 173.39 | 171.86 | 172.33 | -0.508% | 123,841 | +11.083% |
| 2025-12-26 | 173.69 | 174.00 | 172.42 | 173.21 | -0.545% | 78,345 | +10.519% |
| 2025-12-24 | 173.51 | 174.68 | 173.24 | 174.16 | +0.450% | 51,979 | +9.916% |
| 2025-12-23 | 173.33 | 175.37 | 171.83 | 173.38 | -0.431% | 123,668 | +10.411% |
| 2025-12-22 | 172.25 | 175.32 | 172.25 | 174.13 | +0.787% | 133,791 | +9.935% |
| 2025-12-19 | 172.55 | 173.72 | 171.99 | 172.77 | -0.127% | 384,880 | +10.800% |
| 2025-12-18 | 171.44 | 174.50 | 167.55 | 172.99 | +1.330% | 293,786 | +10.660% |
| 2025-12-17 | 169.91 | 171.69 | 167.69 | 170.72 | +0.506% | 161,639 | +12.131% |
| 2025-12-16 | 170.25 | 171.57 | 168.98 | 169.86 | +0.094% | 187,162 | +12.699% |
| 2025-12-15 | 169.04 | 169.97 | 167.57 | 169.70 | +0.754% | 122,814 | +12.805% |
| 2025-12-12 | 170.71 | 171.02 | 167.81 | 168.43 | -0.836% | 201,422 | +13.656% |
| 2025-12-11 | 168.00 | 171.13 | 168.00 | 169.85 | +1.579% | 151,299 | +12.705% |
| 2025-12-10 | 163.64 | 167.66 | 163.47 | 167.21 | +1.487% | 223,400 | +14.485% |
| 2025-12-09 | 165.77 | 166.90 | 164.72 | 164.76 | -0.411% | 103,325 | +16.187% |
| 2025-12-08 | 166.64 | 168.45 | 165.33 | 165.44 | -1.112% | 154,224 | +15.710% |
| 2025-12-05 | 164.24 | 168.86 | 164.24 | 167.30 | +1.529% | 201,764 | +14.423% |
| 2025-12-04 | 166.00 | 166.62 | 164.50 | 164.78 | -0.543% | 131,579 | +16.173% |
| 2025-12-03 | 161.93 | 165.77 | 159.72 | 165.68 | +2.907% | 135,446 | +15.542% |
| 2025-12-02 | 160.93 | 161.30 | 159.12 | 161.00 | +0.846% | 175,979 | +18.901% |
| 2025-12-01 | 158.83 | 161.13 | 158.83 | 159.65 | -0.175% | 141,186 | +19.906% |
| 2025-11-28 | 160.73 | 161.37 | 159.50 | 159.93 | -0.243% | 97,485 | +19.696% |
| 2025-11-26 | 158.84 | 161.72 | 157.66 | 160.32 | +0.571% | 179,442 | +19.405% |
| 2025-11-25 | 157.23 | 159.59 | 156.24 | 159.41 | +1.807% | 142,506 | +20.087% |
| 2025-11-24 | 157.60 | 157.60 | 154.38 | 156.58 | -0.274% | 213,715 | +22.257% |
| 2025-11-21 | 155.16 | 159.40 | 153.72 | 157.01 | +1.961% | 191,621 | +21.922% |
| 2025-11-20 | 154.50 | 155.90 | 152.74 | 153.99 | +0.997% | 175,109 | +24.313% |
| 2025-11-19 | 152.79 | 154.19 | 151.87 | 152.47 | -0.196% | 151,112 | +25.553% |
| 2025-11-18 | 151.98 | 154.88 | 150.69 | 152.77 | +0.052% | 231,739 | +25.306% |
| 2025-11-17 | 157.57 | 157.57 | 152.55 | 152.69 | -2.900% | 139,897 | +25.372% |
| 2025-11-14 | 157.07 | 157.37 | 155.57 | 157.25 | +0.576% | 141,904 | +21.736% |
| 2025-11-13 | 156.80 | 157.80 | 155.11 | 156.35 | -0.560% | 190,650 | +22.437% |
| 2025-11-12 | 155.93 | 157.97 | 155.93 | 157.23 | +0.795% | 138,770 | +21.752% |
| 2025-11-11 | 156.52 | 158.52 | 153.13 | 155.99 | -0.459% | 137,082 | +22.719% |
| 2025-11-10 | 155.66 | 158.65 | 154.51 | 156.71 | +1.051% | 196,471 | +22.156% |
| 2025-11-07 | 153.27 | 156.00 | 151.58 | 155.08 | +1.399% | 162,641 | +23.440% |
| 2025-11-06 | 152.74 | 154.27 | 152.09 | 152.94 | +0.052% | 219,902 | +25.167% |
| 2025-11-05 | 152.82 | 153.57 | 150.42 | 152.86 | +0.493% | 277,379 | +25.232% |
| 2025-11-04 | 154.85 | 155.20 | 152.01 | 152.11 | -1.997% | 350,404 | +25.850% |
| 2025-11-03 | 156.22 | 156.22 | 153.07 | 155.21 | -1.046% | 157,017 | +23.336% |
| 2025-10-31 | 157.70 | 159.36 | 155.67 | 156.85 | -0.966% | 179,297 | +22.047% |
| 2025-10-30 | 157.68 | 161.89 | 157.50 | 158.38 | -0.025% | 151,292 | +20.868% |
| 2025-10-29 | 159.50 | 162.84 | 157.16 | 158.42 | -0.932% | 185,506 | +20.837% |
| 2025-10-28 | 157.88 | 160.70 | 156.94 | 159.91 | +1.113% | 203,037 | +19.711% |
| 2025-10-27 | 162.66 | 163.16 | 157.95 | 158.15 | -1.898% | 181,123 | +21.043% |
| 2025-10-24 | 163.06 | 163.62 | 160.19 | 161.21 | -0.482% | 124,433 | +18.746% |
| 2025-10-23 | 164.82 | 165.50 | 160.32 | 161.99 | -1.675% | 159,153 | +18.174% |
| 2025-10-22 | 164.60 | 170.08 | 163.60 | 164.75 | +1.061% | 236,766 | +16.194% |
| 2025-10-21 | 165.85 | 172.00 | 161.61 | 163.02 | -5.752% | 429,347 | +17.427% |
| 2025-10-20 | 172.82 | 174.31 | 171.18 | 172.97 | +0.552% | 230,203 | +10.672% |
| 2025-10-17 | 174.43 | 175.07 | 171.94 | 172.02 | -1.382% | 150,351 | +11.284% |
| 2025-10-16 | 175.62 | 176.91 | 174.37 | 174.43 | -0.836% | 144,209 | +9.746% |
| 2025-10-15 | 174.35 | 176.59 | 173.93 | 175.90 | +1.127% | 156,364 | +8.829% |
| 2025-10-14 | 169.64 | 174.23 | 169.64 | 173.94 | +1.934% | 145,847 | +10.055% |
| 2025-10-13 | 169.72 | 171.25 | 168.64 | 170.64 | +0.881% | 127,361 | +12.184% |
| 2025-10-10 | 171.74 | 173.42 | 169.14 | 169.15 | -1.232% | 140,686 | +13.172% |
| 2025-10-09 | 174.24 | 175.32 | 170.33 | 171.26 | -1.558% | 128,235 | +11.777% |
| 2025-10-08 | 173.90 | 174.82 | 172.92 | 173.97 | +0.098% | 92,578 | +10.036% |
| 2025-10-07 | 175.78 | 176.91 | 173.36 | 173.80 | -1.396% | 131,683 | +10.144% |
| 2025-10-06 | 176.40 | 177.41 | 174.75 | 176.26 | +0.233% | 125,666 | +8.607% |
| 2025-10-03 | 175.15 | 177.02 | 175.15 | 175.85 | +0.394% | 116,262 | +8.860% |
| 2025-10-02 | 174.32 | 176.05 | 172.62 | 175.16 | +0.355% | 130,373 | +9.289% |
| 2025-10-01 | 174.49 | 175.38 | 172.44 | 174.54 | -0.149% | 154,444 | +9.677% |
| 2025-09-30 | 174.57 | 175.94 | 173.89 | 174.80 | -0.188% | 174,053 | +9.514% |
| 2025-09-29 | 176.95 | 177.00 | 174.35 | 175.13 | -1.040% | 174,520 | +9.307% |
| 2025-09-26 | 174.49 | 177.90 | 173.48 | 176.97 | +1.421% | 155,879 | +8.171% |
| 2025-09-25 | 172.82 | 175.01 | 171.64 | 174.49 | +0.576% | 182,064 | +9.708% |
| 2025-09-24 | 176.82 | 177.82 | 173.41 | 173.49 | -1.856% | 194,508 | +10.341% |
| 2025-09-23 | 176.51 | 178.26 | 175.74 | 176.77 | +0.466% | 198,950 | +8.293% |
| 2025-09-22 | 173.43 | 177.71 | 172.38 | 175.95 | +2.255% | 327,793 | +8.798% |
| 2025-09-19 | 172.77 | 172.98 | 171.24 | 172.07 | -0.359% | 437,692 | +11.251% |
| 2025-09-18 | 169.00 | 174.64 | 169.00 | 172.69 | +2.105% | 383,572 | +10.852% |
| 2025-09-17 | 169.02 | 172.97 | 168.76 | 169.13 | +0.499% | 320,679 | +13.185% |
| 2025-09-16 | 169.68 | 170.14 | 167.96 | 168.29 | -0.889% | 197,589 | +13.750% |
| 2025-09-15 | 169.24 | 172.15 | 168.28 | 169.80 | +0.006% | 203,511 | +12.739% |
| 2025-09-12 | 170.33 | 172.08 | 169.76 | 169.79 | -0.928% | 168,394 | +12.745% |
| 2025-09-11 | 168.39 | 171.69 | 167.80 | 171.38 | +1.739% | 226,832 | +11.699% |
| 2025-09-10 | 167.40 | 169.44 | 167.40 | 168.45 | +0.220% | 214,574 | +13.642% |
| 2025-09-09 | 167.75 | 168.37 | 165.50 | 168.08 | +0.048% | 138,795 | +13.892% |
| 2025-09-08 | 167.90 | 168.03 | 165.76 | 168.00 | +0.215% | 144,075 | +13.946% |
| 2025-09-05 | 168.66 | 170.46 | 166.45 | 167.64 | -0.510% | 128,749 | +14.191% |
| 2025-09-04 | 167.93 | 168.55 | 166.75 | 168.50 | +0.687% | 134,608 | +13.608% |
| 2025-09-03 | 167.56 | 169.55 | 165.74 | 167.35 | -0.505% | 169,230 | +14.389% |
| 2025-09-02 | 167.00 | 168.49 | 165.67 | 168.20 | -0.065% | 175,513 | +13.811% |
| 2025-08-29 | 170.75 | 170.84 | 167.16 | 168.31 | -1.041% | 218,600 | +13.737% |
| 2025-08-28 | 169.51 | 171.62 | 167.04 | 170.08 | +2.439% | 269,040 | +12.553% |
| 2025-08-27 | 164.18 | 167.04 | 164.18 | 166.03 | +0.697% | 145,930 | +15.298% |
| 2025-08-26 | 165.51 | 165.82 | 163.47 | 164.88 | +0.024% | 201,657 | +16.103% |
| 2025-08-25 | 165.84 | 165.88 | 164.59 | 164.84 | -0.967% | 122,354 | +16.131% |
| 2025-08-22 | 161.00 | 166.62 | 160.38 | 166.45 | +3.914% | 196,655 | +15.008% |
| 2025-08-21 | 158.73 | 160.34 | 158.24 | 160.18 | +0.138% | 115,138 | +19.509% |
| 2025-08-20 | 160.61 | 160.61 | 159.28 | 159.96 | -0.106% | 113,929 | +19.674% |
| 2025-08-19 | 158.36 | 160.18 | 158.36 | 160.13 | +1.278% | 108,597 | +19.547% |
| 2025-08-18 | 159.09 | 159.52 | 157.59 | 158.11 | +1.093% | 160,442 | +21.074% |
| 2025-08-15 | 157.87 | 157.87 | 154.98 | 156.40 | -0.597% | 142,306 | +22.398% |
| 2025-08-14 | 158.06 | 158.56 | 154.87 | 157.34 | -1.373% | 189,315 | +21.666% |
| 2025-08-13 | 159.61 | 161.24 | 159.25 | 159.53 | +0.650% | 214,464 | +19.996% |
| 2025-08-12 | 153.78 | 158.72 | 153.29 | 158.50 | +3.764% | 178,720 | +20.776% |
| 2025-08-11 | 150.94 | 153.12 | 150.54 | 152.75 | +0.985% | 141,822 | +25.322% |
| 2025-08-08 | 151.24 | 152.78 | 150.81 | 151.26 | +0.013% | 82,515 | +26.557% |
| 2025-08-07 | 152.52 | 152.52 | 151.00 | 151.24 | -0.500% | 113,880 | +26.574% |
| 2025-08-06 | 151.76 | 153.13 | 150.59 | 152.00 | +0.416% | 123,346 | +25.941% |
| 2025-08-05 | 149.21 | 151.37 | 148.26 | 151.37 | +1.190% | 173,597 | +26.465% |
| 2025-08-04 | 149.25 | 150.10 | 148.20 | 149.59 | +0.241% | 124,314 | +27.970% |
| 2025-08-01 | 151.22 | 152.19 | 149.05 | 149.23 | -2.266% | 250,150 | +28.278% |
| 2025-07-31 | 152.78 | 154.04 | 151.61 | 152.69 | -1.674% | 220,947 | +25.372% |
| 2025-07-30 | 153.85 | 157.30 | 153.85 | 155.29 | +0.720% | 281,047 | +23.273% |
| 2025-07-29 | 157.28 | 160.74 | 152.74 | 154.18 | +1.122% | 379,897 | +24.160% |
| 2025-07-28 | 153.89 | 154.18 | 152.34 | 152.47 | -0.652% | 161,537 | +25.553% |
| 2025-07-25 | 152.84 | 154.05 | 152.15 | 153.47 | +0.781% | 130,735 | +24.734% |
| 2025-07-24 | 153.06 | 153.66 | 151.86 | 152.28 | -1.181% | 147,366 | +25.709% |
| 2025-07-23 | 154.75 | 155.95 | 152.88 | 154.10 | -0.110% | 176,987 | +24.225% |
| 2025-07-22 | 153.25 | 155.70 | 153.02 | 154.27 | +0.508% | 164,975 | +24.088% |
| 2025-07-21 | 154.28 | 154.43 | 152.20 | 153.49 | -0.331% | 217,716 | +24.718% |
| 2025-07-18 | 156.73 | 156.73 | 153.65 | 154.00 | -1.282% | 143,766 | +24.305% |
| 2025-07-17 | 154.26 | 156.56 | 154.26 | 156.00 | +0.775% | 175,315 | +22.712% |
| 2025-07-16 | 155.41 | 155.41 | 152.72 | 154.80 | +0.032% | 148,058 | +23.663% |
| 2025-07-15 | 158.55 | 159.27 | 154.70 | 154.75 | -2.673% | 184,406 | +23.703% |
| 2025-07-14 | 157.25 | 159.49 | 156.81 | 159.00 | +0.639% | 107,048 | +20.396% |
| 2025-07-11 | 159.45 | 159.45 | 156.84 | 157.99 | -1.250% | 129,965 | +21.166% |
| 2025-07-10 | 158.57 | 161.03 | 158.33 | 159.99 | +1.093% | 132,042 | +19.651% |
| 2025-07-09 | 158.51 | 159.46 | 157.25 | 158.26 | -0.013% | 101,769 | +20.959% |
| 2025-07-08 | 157.20 | 159.49 | 157.10 | 158.28 | +0.521% | 209,936 | +20.944% |
| 2025-07-07 | 158.19 | 160.79 | 157.36 | 157.46 | -1.112% | 136,078 | +21.574% |
| 2025-07-03 | 158.61 | 160.00 | 158.40 | 159.23 | +0.416% | 82,633 | +20.222% |
| 2025-07-02 | 156.60 | 158.70 | 155.95 | 158.57 | +1.550% | 154,578 | +20.723% |
| 2025-07-01 | 153.68 | 157.21 | 153.03 | 156.15 | +1.687% | 189,843 | +22.594% |
| 2025-06-30 | 155.09 | 156.15 | 153.02 | 153.56 | -0.910% | 181,762 | +24.661% |
| 2025-06-27 | 155.33 | 156.77 | 154.67 | 154.97 | -0.039% | 292,408 | +23.527% |
| 2025-06-26 | 153.28 | 155.41 | 152.81 | 155.03 | +1.076% | 159,095 | +23.479% |
| 2025-06-25 | 155.22 | 155.35 | 152.76 | 153.38 | -1.623% | 151,844 | +24.808% |
| 2025-06-24 | 156.40 | 156.40 | 154.88 | 155.91 | +0.503% | 125,710 | +22.782% |
| 2025-06-23 | 152.73 | 155.23 | 151.68 | 155.13 | +1.498% | 231,980 | +23.400% |
| 2025-06-20 | 154.70 | 154.95 | 152.74 | 152.84 | -0.352% | 250,706 | +25.249% |
| 2025-06-18 | 152.05 | 155.18 | 151.77 | 153.38 | +1.234% | 186,766 | +24.808% |
| 2025-06-17 | 152.00 | 152.60 | 151.28 | 151.51 | -1.168% | 182,693 | +26.348% |
| 2025-06-16 | 154.44 | 154.78 | 153.00 | 153.30 | +0.059% | 145,858 | +24.873% |
| 2025-06-13 | 154.45 | 155.13 | 152.88 | 153.21 | -1.826% | 159,308 | +24.946% |
| 2025-06-12 | 154.28 | 156.15 | 153.57 | 156.06 | +0.244% | 116,315 | +22.664% |
| 2025-06-11 | 157.88 | 158.16 | 155.67 | 155.68 | -1.487% | 136,385 | +22.964% |
| 2025-06-10 | 157.35 | 158.19 | 156.82 | 158.03 | +0.483% | 155,522 | +21.135% |
| 2025-06-09 | 157.19 | 158.07 | 156.00 | 157.27 | +0.140% | 133,555 | +21.721% |
| 2025-06-06 | 157.92 | 158.43 | 155.95 | 157.05 | +1.055% | 178,123 | +21.891% |
| 2025-06-05 | 155.22 | 155.67 | 153.87 | 155.41 | +0.161% | 155,532 | +23.177% |
| 2025-06-04 | 157.34 | 157.72 | 154.94 | 155.16 | -1.159% | 224,354 | +23.376% |
| 2025-06-03 | 156.76 | 157.44 | 155.38 | 156.98 | +0.403% | 258,979 | +21.945% |
| 2025-06-02 | 158.54 | 159.63 | 155.86 | 156.35 | -1.815% | 361,936 | +22.437% |
| 2025-05-30 | 152.11 | 162.75 | 150.71 | 159.24 | +8.719% | 658,854 | +20.215% |
| 2025-05-29 | 145.48 | 146.51 | 144.56 | 146.47 | +0.777% | 492,124 | +30.696% |
| 2025-05-28 | 147.85 | 148.06 | 145.08 | 145.34 | 0.000% | 210,922 | +31.712% |