HEI
HEICO Corporation
stockNYSE
At CloseNov 13, 2026 3:59:46 PM EST
340.08USD+0.168%(+0.57)200,519
Pre-marketNov 13, 2026 8:44:30 AM EST
341.21USD+0.501%(+1.70)
After-hoursNov 13, 2026 4:10:30 PM EST
340.18USD+0.029%(+0.10)
HEI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 341.89 | 341.98 | 338.43 | 340.18 | +0.197% | 200,519 | 0.000% |
| 2026-11-12 | 346.00 | 348.42 | 338.80 | 339.51 | -2.817% | 391,650 | +0.197% |
| 2026-11-11 | 343.00 | 349.73 | 341.61 | 349.35 | +1.234% | 272,170 | -2.625% |
| 2026-11-10 | 342.00 | 349.45 | 341.00 | 345.09 | +0.694% | 308,129 | -1.423% |
| 2026-11-09 | 340.01 | 345.77 | 336.70 | 342.71 | +3.024% | 384,455 | -0.738% |
| 2026-11-06 | 329.77 | 335.54 | 325.31 | 332.65 | +1.625% | 325,613 | +2.264% |
| 2026-11-05 | 335.62 | 340.91 | 323.53 | 327.33 | -3.062% | 462,851 | +3.926% |
| 2026-11-04 | 341.60 | 344.21 | 331.45 | 337.67 | -0.015% | 600,190 | +0.743% |
| 2026-11-03 | 338.96 | 345.75 | 336.89 | 337.72 | +0.039% | 654,978 | +0.728% |
| 2026-11-02 | 323.34 | 338.29 | 322.58 | 337.59 | +5.050% | 553,028 | +0.767% |
| 2026-10-30 | 324.62 | 329.64 | 317.65 | 321.36 | -1.529% | 367,436 | +5.856% |
| 2026-10-29 | 311.61 | 327.47 | 311.61 | 326.35 | +4.996% | 521,846 | +4.238% |
| 2026-10-28 | 309.60 | 312.95 | 306.96 | 310.82 | +0.644% | 484,938 | +9.446% |
| 2026-10-27 | 310.03 | 310.90 | 304.32 | 308.83 | -0.284% | 502,079 | +10.151% |
| 2026-10-26 | 299.30 | 309.87 | 296.46 | 309.71 | +4.153% | 571,866 | +9.838% |
| 2026-10-23 | 295.00 | 299.68 | 285.21 | 297.36 | -0.887% | 619,487 | +14.400% |
| 2026-10-22 | 295.55 | 300.87 | 293.63 | 300.02 | +0.573% | 529,505 | +13.386% |
| 2026-10-21 | 305.06 | 309.30 | 296.31 | 298.31 | -2.261% | 646,909 | +14.036% |
| 2026-10-20 | 306.71 | 311.35 | 303.78 | 305.21 | -0.961% | 299,723 | +11.458% |
| 2026-10-19 | 309.03 | 310.38 | 305.88 | 308.17 | -0.549% | 320,810 | +10.387% |
| 2026-10-16 | 309.85 | 315.83 | 307.13 | 309.87 | +0.399% | 500,342 | +9.782% |
| 2026-10-15 | 300.90 | 309.10 | 299.29 | 308.64 | +3.369% | 458,905 | +10.219% |
| 2026-10-14 | 297.28 | 300.24 | 296.02 | 298.58 | +0.623% | 398,553 | +13.933% |
| 2026-10-13 | 297.31 | 297.77 | 291.70 | 296.73 | -0.121% | 486,320 | +14.643% |
| 2026-10-12 | 298.79 | 300.75 | 296.73 | 297.09 | -0.399% | 337,456 | +14.504% |
| 2026-10-09 | 295.72 | 298.85 | 295.01 | 298.28 | +0.801% | 286,761 | +14.047% |
| 2026-10-08 | 293.37 | 297.07 | 291.98 | 295.91 | +0.044% | 506,574 | +14.961% |
| 2026-10-07 | 299.42 | 301.77 | 295.12 | 295.78 | -2.467% | 461,715 | +15.011% |
| 2026-10-06 | 302.47 | 303.77 | 295.12 | 303.26 | +0.560% | 424,688 | +12.174% |
| 2026-10-05 | 301.73 | 304.96 | 299.53 | 301.57 | -0.291% | 479,694 | +12.803% |
| 2026-10-02 | 309.91 | 311.23 | 302.21 | 302.45 | -1.286% | 488,448 | +12.475% |
| 2026-10-01 | 302.35 | 308.77 | 302.04 | 306.39 | +1.059% | 347,906 | +11.028% |
| 2026-09-30 | 305.26 | 307.31 | 302.79 | 303.18 | -1.280% | 370,602 | +12.204% |
| 2026-09-29 | 305.32 | 308.30 | 302.38 | 307.11 | +0.821% | 456,776 | +10.768% |
| 2026-09-28 | 304.71 | 309.01 | 301.10 | 304.61 | -1.271% | 579,660 | +11.677% |
| 2026-09-25 | 306.82 | 311.72 | 305.95 | 308.53 | +0.718% | 615,901 | +10.258% |
| 2026-09-24 | 308.27 | 310.91 | 305.38 | 306.33 | -1.365% | 419,229 | +11.050% |
| 2026-09-23 | 305.30 | 312.62 | 301.12 | 310.57 | +0.910% | 577,284 | +9.534% |
| 2026-09-22 | 306.00 | 309.39 | 301.01 | 307.77 | +1.564% | 630,139 | +10.531% |
| 2026-09-21 | 300.44 | 304.75 | 298.58 | 303.03 | +1.613% | 403,300 | +12.260% |
| 2026-09-18 | 294.99 | 298.42 | 293.56 | 298.22 | +0.587% | 735,751 | +14.070% |
| 2026-09-17 | 303.19 | 303.50 | 294.50 | 296.48 | -0.985% | 373,935 | +14.740% |
| 2026-09-16 | 296.88 | 304.12 | 295.05 | 299.43 | +0.869% | 388,313 | +13.609% |
| 2026-09-15 | 304.25 | 305.12 | 295.17 | 296.85 | -2.272% | 464,196 | +14.597% |
| 2026-09-14 | 309.76 | 311.14 | 302.24 | 303.75 | -3.877% | 480,402 | +11.993% |
| 2026-09-11 | 316.48 | 317.17 | 312.04 | 316.00 | +1.123% | 326,779 | +7.652% |
| 2026-09-10 | 312.32 | 314.94 | 307.69 | 312.49 | +0.054% | 595,478 | +8.861% |
| 2026-09-09 | 312.83 | 316.39 | 310.31 | 312.32 | -1.196% | 431,041 | +8.920% |
| 2026-09-08 | 324.13 | 324.13 | 315.77 | 316.10 | -2.882% | 534,631 | +7.618% |
| 2026-09-04 | 323.24 | 327.51 | 322.00 | 325.48 | -0.068% | 477,490 | +4.516% |
| 2026-09-03 | 325.55 | 327.42 | 320.22 | 325.70 | +0.867% | 447,652 | +4.446% |
| 2026-09-02 | 325.56 | 326.32 | 321.08 | 322.90 | -0.692% | 439,093 | +5.352% |
| 2026-09-01 | 329.65 | 332.04 | 324.37 | 325.15 | -1.812% | 367,473 | +4.622% |
| 2026-08-31 | 334.88 | 334.98 | 329.20 | 331.15 | -1.599% | 636,236 | +2.727% |
| 2026-08-28 | 339.95 | 340.23 | 331.00 | 336.53 | -0.142% | 448,285 | +1.085% |
| 2026-08-27 | 346.19 | 347.38 | 332.87 | 337.01 | -2.640% | 720,368 | +0.941% |
| 2026-08-26 | 370.00 | 370.00 | 337.60 | 346.15 | -1.396% | 1,371,659 | -1.725% |
| 2026-08-25 | 357.15 | 358.59 | 350.54 | 351.05 | -0.459% | 557,112 | -3.096% |
| 2026-08-24 | 353.75 | 360.05 | 350.82 | 352.67 | -0.668% | 605,993 | -3.542% |
| 2026-08-21 | 352.93 | 356.43 | 351.02 | 355.04 | +1.272% | 353,913 | -4.185% |
| 2026-08-20 | 359.06 | 363.04 | 350.45 | 350.58 | -3.533% | 548,603 | -2.967% |
| 2026-08-19 | 370.26 | 370.26 | 363.00 | 363.42 | -1.247% | 378,968 | -6.395% |
| 2026-08-18 | 367.67 | 369.62 | 365.48 | 368.01 | -0.881% | 369,075 | -7.562% |
| 2026-08-17 | 372.72 | 374.50 | 368.21 | 371.28 | -0.905% | 355,663 | -8.376% |
| 2026-08-14 | 371.69 | 375.84 | 369.53 | 374.67 | +0.837% | 477,942 | -9.205% |
| 2026-08-13 | 375.51 | 376.06 | 364.42 | 371.56 | -0.413% | 506,547 | -8.445% |
| 2026-08-12 | 367.96 | 373.55 | 365.62 | 373.10 | +1.684% | 329,057 | -8.823% |
| 2026-08-11 | 362.19 | 369.27 | 362.19 | 366.92 | +0.819% | 390,935 | -7.288% |
| 2026-08-10 | 369.29 | 371.56 | 363.82 | 363.94 | -0.990% | 336,908 | -6.529% |
| 2026-08-07 | 366.81 | 369.35 | 361.68 | 367.58 | +1.181% | 387,639 | -7.454% |
| 2026-08-06 | 372.08 | 376.86 | 361.71 | 363.29 | -0.957% | 414,480 | -6.361% |
| 2026-08-05 | 369.73 | 371.45 | 365.05 | 366.80 | -0.234% | 348,453 | -7.257% |
| 2026-08-04 | 364.46 | 370.39 | 362.87 | 367.66 | +2.003% | 442,687 | -7.474% |
| 2026-08-03 | 355.10 | 364.28 | 352.83 | 360.44 | +1.145% | 397,351 | -5.621% |
| 2026-07-31 | 353.23 | 359.21 | 352.84 | 356.36 | +0.618% | 450,068 | -4.540% |
| 2026-07-30 | 355.01 | 360.57 | 348.60 | 354.17 | -0.298% | 409,746 | -3.950% |
| 2026-07-29 | 363.00 | 364.99 | 351.18 | 355.23 | -2.259% | 507,538 | -4.237% |
| 2026-07-28 | 360.00 | 364.99 | 353.96 | 363.44 | +1.761% | 488,496 | -6.400% |
| 2026-07-27 | 354.19 | 361.70 | 351.81 | 357.15 | +2.157% | 384,947 | -4.752% |
| 2026-07-24 | 342.03 | 351.00 | 338.57 | 349.61 | +2.663% | 410,995 | -2.697% |
| 2026-07-23 | 337.47 | 345.01 | 334.75 | 340.54 | +1.581% | 558,135 | -0.106% |
| 2026-07-22 | 341.04 | 345.39 | 335.23 | 335.24 | -1.516% | 367,326 | +1.474% |
| 2026-07-21 | 340.75 | 343.89 | 337.22 | 340.40 | -0.012% | 430,786 | -0.065% |
| 2026-07-20 | 344.37 | 348.36 | 338.90 | 340.44 | -0.648% | 361,622 | -0.076% |
| 2026-07-17 | 340.33 | 352.01 | 338.64 | 342.66 | -0.398% | 528,316 | -0.724% |
| 2026-07-16 | 348.34 | 348.36 | 340.06 | 344.03 | -2.150% | 398,448 | -1.119% |
| 2026-07-15 | 348.28 | 354.39 | 346.48 | 351.59 | +1.730% | 459,596 | -3.245% |
| 2026-07-14 | 346.21 | 350.30 | 344.30 | 345.61 | +0.436% | 519,551 | -1.571% |
| 2026-07-13 | 347.69 | 348.75 | 341.73 | 344.11 | -1.941% | 488,527 | -1.142% |
| 2026-07-10 | 352.17 | 352.32 | 345.73 | 350.92 | -0.344% | 290,647 | -3.061% |
| 2026-07-09 | 348.95 | 353.63 | 347.42 | 352.13 | +1.251% | 349,431 | -3.394% |
| 2026-07-08 | 352.65 | 354.89 | 344.41 | 347.78 | -2.860% | 490,702 | -2.185% |
| 2026-07-07 | 364.66 | 365.38 | 353.13 | 358.02 | -1.996% | 357,616 | -4.983% |
| 2026-07-06 | 363.66 | 369.48 | 363.25 | 365.31 | +0.889% | 410,654 | -6.879% |
| 2026-07-02 | 361.49 | 366.59 | 357.46 | 362.09 | +0.664% | 501,012 | -6.051% |
| 2026-07-01 | 358.60 | 364.10 | 355.65 | 359.70 | +0.985% | 470,118 | -5.427% |
| 2026-06-30 | 352.34 | 356.31 | 349.60 | 356.19 | +1.641% | 484,779 | -4.495% |
| 2026-06-29 | 344.66 | 352.42 | 343.01 | 350.44 | +1.515% | 608,535 | -2.928% |
| 2026-06-26 | 341.87 | 345.63 | 336.21 | 345.21 | +0.806% | 606,198 | -1.457% |
| 2026-06-25 | 335.50 | 350.59 | 333.65 | 342.45 | +2.132% | 460,706 | -0.663% |
| 2026-06-24 | 334.76 | 339.96 | 333.72 | 335.30 | +0.338% | 375,338 | +1.455% |
| 2026-06-23 | 329.39 | 336.76 | 327.67 | 334.17 | +0.912% | 353,340 | +1.798% |
| 2026-06-22 | 332.92 | 337.48 | 329.59 | 331.15 | -1.765% | 559,052 | +2.727% |
| 2026-06-18 | 342.09 | 343.99 | 335.74 | 337.10 | -0.068% | 656,138 | +0.914% |
| 2026-06-17 | 331.70 | 343.00 | 331.14 | 337.33 | +0.536% | 491,124 | +0.845% |
| 2026-06-16 | 336.12 | 340.67 | 335.34 | 335.53 | -0.193% | 326,160 | +1.386% |
| 2026-06-15 | 337.41 | 341.40 | 335.59 | 336.18 | +1.378% | 535,163 | +1.190% |
| 2026-06-12 | 343.26 | 344.50 | 330.16 | 331.61 | -2.243% | 432,552 | +2.584% |
| 2026-06-11 | 324.18 | 339.68 | 323.19 | 339.22 | +5.716% | 560,001 | +0.283% |
| 2026-06-10 | 327.43 | 329.92 | 320.42 | 320.88 | -1.697% | 396,838 | +6.015% |
| 2026-06-09 | 323.75 | 330.57 | 315.00 | 326.42 | +0.903% | 842,231 | +4.215% |
| 2026-06-08 | 332.48 | 333.82 | 323.00 | 323.50 | -2.393% | 748,653 | +5.156% |
| 2026-06-05 | 330.68 | 332.94 | 327.06 | 331.43 | -0.463% | 469,720 | +2.640% |
| 2026-06-04 | 331.33 | 336.95 | 330.73 | 332.97 | +1.173% | 672,189 | +2.165% |
| 2026-06-03 | 330.00 | 333.57 | 327.25 | 329.11 | -0.912% | 875,537 | +3.364% |
| 2026-06-02 | 332.41 | 333.62 | 327.80 | 332.14 | -0.333% | 610,202 | +2.421% |
| 2026-06-01 | 347.71 | 348.47 | 332.49 | 333.25 | -4.288% | 777,159 | +2.080% |
| 2026-05-29 | 350.00 | 351.64 | 341.63 | 348.18 | +0.901% | 965,450 | -2.298% |
| 2026-05-28 | 346.71 | 351.99 | 335.66 | 345.07 | +11.529% | 1,581,913 | -1.417% |
| 2026-05-27 | 309.40 | 314.74 | 307.69 | 309.40 | +0.175% | 795,469 | +9.948% |
| 2026-05-26 | 307.04 | 311.90 | 304.38 | 308.86 | +2.598% | 846,815 | +10.141% |
| 2026-05-22 | 302.33 | 304.92 | 300.02 | 301.04 | -0.053% | 480,322 | +13.002% |
| 2026-05-21 | 298.76 | 303.59 | 295.68 | 301.20 | -0.096% | 626,914 | +12.942% |
| 2026-05-20 | 294.29 | 302.25 | 290.00 | 301.49 | +3.119% | 972,954 | +12.833% |
| 2026-05-19 | 292.65 | 295.38 | 288.53 | 292.37 | -0.409% | 584,972 | +16.353% |
| 2026-05-18 | 288.04 | 295.31 | 286.52 | 293.57 | +1.638% | 810,068 | +15.877% |
| 2026-05-15 | 292.90 | 298.10 | 287.44 | 288.84 | -2.797% | 1,110,741 | +17.775% |
| 2026-05-14 | 293.46 | 297.59 | 289.20 | 297.15 | +1.833% | 751,112 | +14.481% |
| 2026-05-13 | 287.29 | 295.44 | 283.19 | 291.80 | +1.436% | 1,164,316 | +16.580% |
| 2026-05-12 | 289.00 | 290.65 | 284.54 | 287.67 | -0.725% | 669,791 | +18.254% |
| 2026-05-11 | 291.29 | 293.29 | 286.52 | 289.77 | -0.940% | 719,573 | +17.397% |
| 2026-05-08 | 291.01 | 294.05 | 285.34 | 292.52 | +1.008% | 978,459 | +16.293% |
| 2026-05-07 | 299.21 | 301.10 | 287.68 | 289.60 | -2.288% | 1,035,369 | +17.465% |
| 2026-05-06 | 286.15 | 300.25 | 285.00 | 296.38 | +6.869% | 1,685,777 | +14.778% |
| 2026-05-05 | 273.33 | 278.37 | 270.55 | 277.33 | +2.898% | 975,377 | +22.663% |
| 2026-05-04 | 267.92 | 273.88 | 267.25 | 269.52 | +0.440% | 877,990 | +26.217% |
| 2026-05-01 | 271.82 | 274.45 | 264.96 | 268.34 | -0.585% | 658,205 | +26.772% |
| 2026-04-30 | 261.39 | 270.45 | 261.09 | 269.92 | +3.422% | 643,255 | +26.030% |
| 2026-04-29 | 263.27 | 264.00 | 256.11 | 260.99 | -1.095% | 546,377 | +30.342% |
| 2026-04-28 | 267.04 | 267.44 | 262.04 | 263.88 | -0.842% | 466,334 | +28.915% |
| 2026-04-27 | 263.41 | 266.41 | 261.94 | 266.12 | +0.788% | 478,780 | +27.830% |
| 2026-04-24 | 266.85 | 267.22 | 260.37 | 264.04 | -1.749% | 476,238 | +28.837% |
| 2026-04-23 | 268.49 | 271.96 | 263.95 | 268.74 | +0.063% | 703,632 | +26.583% |
| 2026-04-22 | 278.74 | 279.61 | 264.51 | 268.57 | -2.699% | 907,696 | +26.663% |
| 2026-04-21 | 289.50 | 290.01 | 275.12 | 276.02 | -5.534% | 772,913 | +23.245% |
| 2026-04-20 | 291.93 | 293.23 | 289.72 | 292.19 | +0.213% | 286,953 | +16.424% |
| 2026-04-17 | 289.28 | 297.19 | 289.00 | 291.57 | +2.427% | 559,070 | +16.672% |
| 2026-04-16 | 293.78 | 294.82 | 284.59 | 284.66 | -2.634% | 609,200 | +19.504% |
| 2026-04-15 | 300.00 | 300.00 | 291.67 | 292.36 | -2.543% | 496,184 | +16.357% |
| 2026-04-14 | 295.27 | 300.00 | 293.67 | 299.99 | +2.110% | 648,352 | +13.397% |
| 2026-04-13 | 289.19 | 293.98 | 286.63 | 293.79 | +1.598% | 543,704 | +15.790% |
| 2026-04-10 | 292.22 | 292.22 | 285.43 | 289.17 | -1.381% | 605,983 | +17.640% |
| 2026-04-09 | 292.33 | 296.34 | 289.80 | 293.22 | -0.041% | 503,537 | +16.015% |
| 2026-04-08 | 287.49 | 296.03 | 285.00 | 293.34 | +6.522% | 770,541 | +15.968% |
| 2026-04-07 | 275.02 | 276.71 | 271.64 | 275.38 | -0.502% | 598,842 | +23.531% |
| 2026-04-06 | 270.34 | 276.89 | 270.34 | 276.77 | +1.840% | 400,715 | +22.911% |
| 2026-04-02 | 268.47 | 276.03 | 265.12 | 271.77 | -1.347% | 584,770 | +25.172% |
| 2026-04-01 | 278.00 | 279.40 | 274.04 | 275.48 | +0.467% | 478,551 | +23.486% |
| 2026-03-31 | 268.33 | 276.28 | 266.26 | 274.20 | +3.464% | 829,985 | +24.063% |
| 2026-03-30 | 273.90 | 276.33 | 263.55 | 265.02 | -3.062% | 692,026 | +28.360% |
| 2026-03-27 | 270.57 | 274.86 | 270.15 | 273.39 | +0.275% | 612,894 | +24.430% |
| 2026-03-26 | 276.14 | 278.08 | 271.51 | 272.64 | -2.311% | 450,340 | +24.773% |
| 2026-03-25 | 281.00 | 283.15 | 277.83 | 279.09 | -0.570% | 485,196 | +21.889% |
| 2026-03-24 | 277.49 | 281.24 | 275.61 | 280.69 | +0.375% | 424,676 | +21.194% |
| 2026-03-23 | 278.23 | 283.89 | 278.16 | 279.64 | +1.628% | 633,228 | +21.649% |
| 2026-03-20 | 276.00 | 279.18 | 270.71 | 275.16 | -0.722% | 815,693 | +23.630% |
| 2026-03-19 | 284.38 | 284.38 | 274.15 | 277.16 | -3.874% | 736,486 | +22.738% |
| 2026-03-18 | 293.41 | 295.63 | 287.91 | 288.33 | -1.328% | 350,083 | +17.983% |
| 2026-03-17 | 293.59 | 295.38 | 289.12 | 292.21 | +0.254% | 296,594 | +16.416% |
| 2026-03-16 | 291.12 | 294.14 | 289.75 | 291.47 | +1.047% | 459,699 | +16.712% |
| 2026-03-13 | 292.16 | 294.23 | 285.52 | 288.45 | -0.534% | 467,259 | +17.934% |
| 2026-03-12 | 302.51 | 306.57 | 289.62 | 290.00 | -5.488% | 604,269 | +17.303% |
| 2026-03-11 | 303.14 | 308.44 | 301.66 | 306.84 | +0.144% | 696,754 | +10.866% |
| 2026-03-10 | 308.73 | 311.90 | 306.10 | 306.40 | -1.254% | 581,723 | +11.025% |
| 2026-03-09 | 301.40 | 310.36 | 297.76 | 310.29 | +2.160% | 762,051 | +9.633% |
| 2026-03-06 | 303.00 | 307.24 | 300.13 | 303.73 | -1.181% | 901,942 | +12.001% |
| 2026-03-05 | 316.96 | 319.61 | 303.44 | 307.36 | -3.965% | 759,356 | +10.678% |
| 2026-03-04 | 327.88 | 330.01 | 319.66 | 320.05 | -2.039% | 938,565 | +6.290% |
| 2026-03-03 | 324.70 | 329.92 | 319.15 | 326.71 | -0.771% | 759,148 | +4.123% |
| 2026-03-02 | 320.06 | 335.41 | 317.51 | 329.25 | +3.065% | 886,903 | +3.320% |
| 2026-02-27 | 314.80 | 323.29 | 312.21 | 319.46 | +2.070% | 2,147,219 | +6.486% |
| 2026-02-26 | 312.67 | 321.50 | 297.20 | 312.98 | -9.207% | 2,895,937 | +8.691% |
| 2026-02-25 | 352.59 | 354.70 | 342.70 | 344.72 | -1.688% | 939,783 | -1.317% |
| 2026-02-24 | 345.00 | 351.27 | 341.38 | 350.64 | +1.262% | 665,898 | -2.983% |
| 2026-02-23 | 349.01 | 352.91 | 345.41 | 346.27 | -1.533% | 644,921 | -1.759% |
| 2026-02-20 | 346.46 | 353.20 | 344.26 | 351.66 | +1.639% | 728,165 | -3.265% |
| 2026-02-19 | 341.37 | 348.45 | 340.80 | 345.99 | +1.102% | 520,292 | -1.679% |
| 2026-02-18 | 337.29 | 343.36 | 335.34 | 342.22 | +1.486% | 445,552 | -0.596% |
| 2026-02-17 | 332.50 | 345.52 | 330.94 | 337.21 | +1.410% | 777,001 | +0.881% |
| 2026-02-13 | 329.80 | 337.16 | 329.80 | 332.52 | +1.239% | 408,468 | +2.304% |
| 2026-02-12 | 326.30 | 332.43 | 323.99 | 328.45 | +1.877% | 490,011 | +3.571% |
| 2026-02-11 | 325.00 | 325.00 | 317.11 | 322.40 | -0.297% | 401,159 | +5.515% |
| 2026-02-10 | 323.87 | 325.00 | 320.25 | 323.36 | +0.270% | 308,761 | +5.202% |
| 2026-02-09 | 327.70 | 332.66 | 321.45 | 322.49 | -1.280% | 389,797 | +5.485% |
| 2026-02-06 | 327.59 | 330.59 | 325.24 | 326.67 | +1.356% | 406,062 | +4.136% |
| 2026-02-05 | 318.87 | 327.46 | 318.53 | 322.30 | -0.672% | 393,825 | +5.548% |
| 2026-02-04 | 333.82 | 334.81 | 319.27 | 324.48 | -2.943% | 561,157 | +4.839% |
| 2026-02-03 | 335.25 | 337.15 | 327.92 | 334.32 | +0.620% | 489,462 | +1.753% |
| 2026-02-02 | 332.17 | 334.79 | 329.75 | 332.26 | +0.408% | 411,281 | +2.384% |
| 2026-01-30 | 327.71 | 333.41 | 327.00 | 330.91 | -0.316% | 271,153 | +2.801% |
| 2026-01-29 | 333.70 | 336.14 | 328.22 | 331.96 | +0.257% | 517,245 | +2.476% |
| 2026-01-28 | 338.00 | 338.00 | 328.44 | 331.11 | -2.200% | 391,165 | +2.739% |
| 2026-01-27 | 339.70 | 342.22 | 335.89 | 338.56 | +0.717% | 380,373 | +0.478% |
| 2026-01-26 | 333.60 | 337.39 | 330.25 | 336.15 | +0.520% | 299,054 | +1.199% |
| 2026-01-23 | 342.92 | 342.92 | 333.17 | 334.41 | -1.482% | 485,338 | +1.725% |
| 2026-01-22 | 347.80 | 349.74 | 337.55 | 339.44 | -2.390% | 469,956 | +0.218% |
| 2026-01-21 | 347.34 | 351.07 | 344.66 | 347.75 | +0.938% | 417,190 | -2.177% |
| 2026-01-20 | 348.91 | 353.88 | 343.37 | 344.52 | -2.278% | 633,607 | -1.260% |
| 2026-01-16 | 358.37 | 359.00 | 351.81 | 352.55 | -1.533% | 624,080 | -3.509% |
| 2026-01-15 | 356.61 | 360.48 | 353.95 | 358.04 | +1.632% | 382,540 | -4.988% |
| 2026-01-14 | 352.34 | 353.91 | 346.26 | 352.29 | -0.003% | 343,731 | -3.438% |
| 2026-01-13 | 360.25 | 360.25 | 350.24 | 352.30 | -1.245% | 347,119 | -3.440% |
| 2026-01-12 | 354.87 | 357.60 | 353.37 | 356.74 | +0.899% | 423,168 | -4.642% |
| 2026-01-09 | 352.32 | 357.13 | 352.12 | 353.56 | +0.772% | 398,962 | -3.784% |
| 2026-01-08 | 357.10 | 361.69 | 346.62 | 350.85 | -0.017% | 616,521 | -3.041% |
| 2026-01-07 | 350.25 | 356.77 | 349.45 | 350.91 | +0.923% | 579,077 | -3.058% |
| 2026-01-06 | 343.00 | 348.98 | 342.33 | 347.70 | +1.780% | 599,366 | -2.163% |
| 2026-01-05 | 331.78 | 343.99 | 330.82 | 341.62 | +3.738% | 456,260 | -0.422% |
| 2026-01-02 | 323.22 | 329.75 | 320.18 | 329.31 | +1.768% | 320,363 | +3.301% |
| 2025-12-31 | 328.80 | 329.06 | 322.82 | 323.59 | -1.423% | 373,218 | +5.127% |
| 2025-12-30 | 327.47 | 328.37 | 325.33 | 328.26 | -0.298% | 386,842 | +3.631% |
| 2025-12-29 | 334.20 | 334.31 | 328.41 | 329.24 | -1.672% | 399,409 | +3.323% |
| 2025-12-26 | 337.35 | 338.74 | 334.00 | 334.84 | -0.955% | 358,365 | +1.595% |
| 2025-12-24 | 339.79 | 340.11 | 335.27 | 338.07 | +0.053% | 232,839 | +0.624% |
| 2025-12-23 | 336.00 | 339.81 | 331.50 | 337.89 | +0.989% | 639,311 | +0.678% |
| 2025-12-22 | 332.46 | 336.37 | 327.42 | 334.58 | +2.421% | 621,537 | +1.674% |
| 2025-12-19 | 318.89 | 330.36 | 316.14 | 326.67 | +5.811% | 1,093,553 | +4.136% |
| 2025-12-18 | 310.07 | 312.55 | 306.15 | 308.73 | +0.600% | 638,851 | +10.187% |
| 2025-12-17 | 309.81 | 312.36 | 306.08 | 306.89 | -1.096% | 472,362 | +10.848% |
| 2025-12-16 | 309.40 | 312.85 | 306.67 | 310.29 | -0.599% | 484,247 | +9.633% |
| 2025-12-15 | 312.53 | 315.86 | 310.13 | 312.16 | +0.538% | 543,218 | +8.976% |
| 2025-12-12 | 318.00 | 318.55 | 309.47 | 310.49 | -1.513% | 402,745 | +9.562% |
| 2025-12-11 | 310.34 | 315.63 | 308.38 | 315.26 | +2.135% | 514,400 | +7.905% |
| 2025-12-10 | 306.40 | 310.23 | 304.44 | 308.67 | +0.968% | 568,866 | +10.208% |
| 2025-12-09 | 313.58 | 316.95 | 304.77 | 305.71 | -2.823% | 518,424 | +11.275% |
| 2025-12-08 | 312.88 | 317.42 | 311.26 | 314.59 | +0.766% | 482,725 | +8.134% |
| 2025-12-05 | 316.56 | 316.56 | 309.36 | 312.20 | -1.090% | 240,228 | +8.962% |
| 2025-12-04 | 309.68 | 317.73 | 309.46 | 315.64 | +2.000% | 397,912 | +7.775% |
| 2025-12-03 | 308.84 | 310.08 | 306.40 | 309.45 | +0.389% | 311,101 | +9.931% |
| 2025-12-02 | 311.53 | 311.59 | 307.40 | 308.25 | -0.471% | 381,004 | +10.358% |
| 2025-12-01 | 313.68 | 316.22 | 309.59 | 309.71 | -2.272% | 317,796 | +9.838% |
| 2025-11-28 | 317.14 | 317.99 | 315.12 | 316.91 | +0.523% | 97,971 | +7.343% |
| 2025-11-26 | 315.26 | 317.92 | 313.58 | 315.26 | +0.216% | 261,813 | +7.905% |
| 2025-11-25 | 307.16 | 315.48 | 306.20 | 314.58 | +2.811% | 355,631 | +8.138% |
| 2025-11-24 | 304.24 | 308.30 | 302.67 | 305.98 | +0.910% | 350,716 | +11.177% |
| 2025-11-21 | 301.96 | 304.94 | 298.58 | 303.22 | +0.013% | 375,954 | +12.189% |
| 2025-11-20 | 313.01 | 313.01 | 301.12 | 303.18 | -1.398% | 525,869 | +12.204% |
| 2025-11-19 | 309.42 | 311.27 | 305.03 | 307.48 | -0.781% | 538,460 | +10.635% |
| 2025-11-18 | 310.00 | 314.71 | 305.89 | 309.90 | -0.315% | 501,473 | +9.771% |
| 2025-11-17 | 314.50 | 316.07 | 309.13 | 310.88 | -0.880% | 329,995 | +9.425% |
| 2025-11-14 | 312.00 | 317.84 | 310.70 | 313.64 | -1.188% | 344,135 | +8.462% |
| 2025-11-13 | 325.26 | 326.50 | 317.33 | 317.41 | -2.626% | 269,260 | +7.174% |
| 2025-11-12 | 328.59 | 334.33 | 325.52 | 325.97 | -0.906% | 374,349 | +4.359% |
| 2025-11-11 | 329.00 | 334.13 | 327.87 | 328.95 | -0.511% | 319,126 | +3.414% |
| 2025-11-10 | 329.00 | 337.57 | 325.03 | 330.64 | +2.359% | 596,919 | +2.885% |
| 2025-11-07 | 316.15 | 323.60 | 313.02 | 323.02 | +1.719% | 284,869 | +5.312% |
| 2025-11-06 | 318.44 | 323.74 | 316.94 | 317.56 | -0.248% | 312,170 | +7.123% |
| 2025-11-05 | 312.21 | 318.84 | 311.02 | 318.35 | +0.690% | 282,161 | +6.857% |
| 2025-11-04 | 312.70 | 316.71 | 311.01 | 316.17 | +0.429% | 200,128 | +7.594% |
| 2025-11-03 | 318.67 | 318.67 | 312.62 | 314.82 | -0.928% | 261,754 | +8.055% |
| 2025-10-31 | 310.78 | 318.15 | 309.58 | 317.77 | +2.397% | 441,756 | +7.052% |
| 2025-10-30 | 309.23 | 316.05 | 309.23 | 310.33 | -0.097% | 253,225 | +9.619% |
| 2025-10-29 | 312.55 | 313.56 | 308.69 | 310.63 | -0.614% | 232,040 | +9.513% |
| 2025-10-28 | 315.00 | 317.26 | 310.00 | 312.55 | -1.086% | 358,395 | +8.840% |
| 2025-10-27 | 317.10 | 318.97 | 314.72 | 315.98 | -0.249% | 233,371 | +7.659% |
| 2025-10-24 | 320.03 | 320.47 | 315.63 | 316.77 | -0.249% | 160,328 | +7.390% |
| 2025-10-23 | 312.09 | 318.11 | 312.09 | 317.56 | +1.789% | 242,553 | +7.123% |
| 2025-10-22 | 314.77 | 316.88 | 311.51 | 311.98 | -1.003% | 240,500 | +9.039% |
| 2025-10-21 | 315.90 | 319.91 | 313.41 | 315.14 | +0.677% | 216,583 | +7.946% |
| 2025-10-20 | 309.01 | 314.08 | 307.82 | 313.02 | +1.964% | 197,264 | +8.677% |
| 2025-10-17 | 306.34 | 307.49 | 304.51 | 306.99 | -0.124% | 185,481 | +10.811% |
| 2025-10-16 | 309.03 | 312.84 | 306.11 | 307.37 | +0.055% | 295,485 | +10.674% |
| 2025-10-15 | 318.44 | 318.55 | 305.27 | 307.20 | -1.850% | 455,073 | +10.736% |
| 2025-10-14 | 309.17 | 316.00 | 308.00 | 312.99 | +0.524% | 363,574 | +8.687% |
| 2025-10-13 | 309.00 | 313.47 | 308.62 | 311.36 | +1.476% | 251,976 | +9.256% |
| 2025-10-10 | 315.58 | 317.97 | 306.60 | 306.83 | -2.868% | 366,042 | +10.869% |
| 2025-10-09 | 321.05 | 322.70 | 314.56 | 315.89 | -1.515% | 194,828 | +7.689% |
| 2025-10-08 | 314.87 | 321.58 | 314.87 | 320.75 | +1.186% | 295,675 | +6.058% |
| 2025-10-07 | 320.00 | 322.27 | 311.78 | 316.99 | -1.559% | 416,947 | +7.316% |
| 2025-10-06 | 321.47 | 323.22 | 319.13 | 322.01 | +0.424% | 158,226 | +5.643% |
| 2025-10-03 | 318.23 | 323.31 | 317.07 | 320.65 | +0.894% | 244,596 | +6.091% |
| 2025-10-02 | 320.56 | 322.80 | 315.98 | 317.81 | -0.625% | 240,319 | +7.039% |
| 2025-10-01 | 319.39 | 323.12 | 318.12 | 319.81 | -0.932% | 274,618 | +6.369% |
| 2025-09-30 | 317.81 | 323.22 | 317.00 | 322.82 | +1.570% | 257,269 | +5.378% |
| 2025-09-29 | 323.42 | 325.00 | 317.00 | 317.83 | -0.774% | 339,822 | +7.032% |
| 2025-09-26 | 321.01 | 324.45 | 317.00 | 320.31 | +0.749% | 326,659 | +6.203% |
| 2025-09-25 | 315.15 | 318.80 | 312.24 | 317.93 | +0.388% | 206,624 | +6.998% |
| 2025-09-24 | 320.34 | 321.81 | 316.69 | 316.70 | -1.022% | 203,270 | +7.414% |
| 2025-09-23 | 319.56 | 323.44 | 316.33 | 319.97 | -0.075% | 283,330 | +6.316% |
| 2025-09-22 | 318.53 | 322.06 | 316.99 | 320.21 | +0.458% | 271,811 | +6.237% |
| 2025-09-19 | 323.75 | 323.75 | 318.14 | 318.75 | -0.929% | 452,884 | +6.723% |
| 2025-09-18 | 316.46 | 321.89 | 315.97 | 321.74 | +1.511% | 284,163 | +5.731% |
| 2025-09-17 | 322.00 | 324.41 | 316.66 | 316.95 | -1.815% | 307,800 | +7.329% |
| 2025-09-16 | 325.59 | 331.55 | 322.41 | 322.81 | -0.195% | 405,760 | +5.381% |
| 2025-09-15 | 318.00 | 324.32 | 318.00 | 323.44 | +1.427% | 267,545 | +5.176% |
| 2025-09-12 | 322.82 | 322.82 | 318.68 | 318.89 | -0.602% | 201,435 | +6.676% |
| 2025-09-11 | 317.93 | 322.64 | 317.92 | 320.82 | +1.349% | 250,216 | +6.035% |
| 2025-09-10 | 317.50 | 322.48 | 314.44 | 316.55 | +0.044% | 298,678 | +7.465% |
| 2025-09-09 | 314.46 | 317.52 | 311.91 | 316.41 | -0.306% | 382,210 | +7.512% |
| 2025-09-08 | 322.13 | 325.37 | 316.98 | 317.38 | -1.318% | 542,741 | +7.184% |
| 2025-09-05 | 325.56 | 325.56 | 315.94 | 321.62 | -0.208% | 491,649 | +5.771% |
| 2025-09-04 | 320.00 | 323.16 | 317.72 | 322.29 | +1.082% | 363,818 | +5.551% |
| 2025-09-03 | 316.22 | 318.91 | 314.35 | 318.84 | +0.927% | 420,254 | +6.693% |
| 2025-09-02 | 312.11 | 316.25 | 308.33 | 315.91 | +1.247% | 375,051 | +7.683% |
| 2025-08-29 | 318.28 | 318.28 | 311.82 | 312.02 | -1.902% | 427,064 | +9.025% |
| 2025-08-28 | 317.77 | 318.64 | 315.76 | 318.07 | +0.477% | 392,850 | +6.951% |
| 2025-08-27 | 335.00 | 336.44 | 316.51 | 316.56 | -4.697% | 683,473 | +7.461% |
| 2025-08-26 | 321.97 | 333.31 | 319.05 | 332.16 | +8.784% | 1,114,200 | +2.414% |
| 2025-08-25 | 313.00 | 313.49 | 304.39 | 305.34 | -1.373% | 795,287 | +11.410% |
| 2025-08-22 | 310.00 | 313.17 | 308.29 | 309.59 | +0.608% | 422,224 | +9.881% |
| 2025-08-21 | 307.00 | 310.24 | 305.51 | 307.72 | +0.159% | 341,919 | +10.549% |
| 2025-08-20 | 305.86 | 309.11 | 304.31 | 307.23 | +0.897% | 496,866 | +10.725% |
| 2025-08-19 | 306.20 | 308.16 | 303.02 | 304.50 | -1.188% | 548,610 | +11.718% |
| 2025-08-18 | 308.95 | 309.38 | 304.16 | 308.16 | +0.081% | 414,998 | +10.391% |
| 2025-08-15 | 310.71 | 310.71 | 306.87 | 307.91 | -1.057% | 243,512 | +10.480% |
| 2025-08-14 | 311.40 | 313.51 | 309.92 | 311.20 | -0.553% | 267,003 | +9.312% |
| 2025-08-13 | 318.07 | 318.23 | 307.34 | 312.93 | -0.993% | 377,021 | +8.708% |
| 2025-08-12 | 314.57 | 316.26 | 308.47 | 316.07 | +1.152% | 327,671 | +7.628% |
| 2025-08-11 | 313.72 | 315.59 | 306.03 | 312.47 | -0.294% | 257,801 | +8.868% |
| 2025-08-08 | 319.80 | 321.89 | 313.27 | 313.39 | -1.055% | 338,061 | +8.548% |
| 2025-08-07 | 316.54 | 316.92 | 311.43 | 316.73 | +0.060% | 326,092 | +7.404% |
| 2025-08-06 | 314.75 | 316.57 | 310.00 | 316.54 | +1.066% | 326,295 | +7.468% |
| 2025-08-05 | 337.56 | 338.92 | 311.86 | 313.20 | -7.216% | 1,074,778 | +8.614% |
| 2025-08-04 | 326.80 | 338.23 | 326.68 | 337.56 | +3.836% | 986,223 | +0.776% |
| 2025-08-01 | 323.10 | 326.47 | 316.62 | 325.09 | -0.523% | 373,830 | +4.642% |
| 2025-07-31 | 324.93 | 326.90 | 322.80 | 326.80 | +0.480% | 341,455 | +4.094% |
| 2025-07-30 | 321.75 | 327.62 | 321.00 | 325.24 | +0.535% | 277,672 | +4.594% |
| 2025-07-29 | 325.21 | 326.67 | 321.44 | 323.51 | -0.127% | 292,434 | +5.153% |
| 2025-07-28 | 325.02 | 327.55 | 322.90 | 323.92 | +0.056% | 363,037 | +5.020% |
| 2025-07-25 | 320.43 | 323.74 | 319.42 | 323.74 | +1.042% | 208,499 | +5.078% |
| 2025-07-24 | 322.05 | 324.56 | 320.34 | 320.40 | -0.330% | 278,187 | +6.174% |
| 2025-07-23 | 317.37 | 322.17 | 317.37 | 321.46 | +1.599% | 250,832 | +5.823% |
| 2025-07-22 | 317.32 | 319.84 | 313.01 | 316.40 | -0.874% | 313,035 | +7.516% |
| 2025-07-21 | 323.00 | 326.54 | 319.19 | 319.19 | -1.008% | 294,016 | +6.576% |
| 2025-07-18 | 322.62 | 324.18 | 320.65 | 322.44 | +0.436% | 329,665 | +5.502% |
| 2025-07-17 | 321.32 | 322.70 | 319.43 | 321.04 | +0.419% | 271,519 | +5.962% |
| 2025-07-16 | 318.77 | 320.06 | 315.00 | 319.70 | +0.487% | 322,317 | +6.406% |
| 2025-07-15 | 319.04 | 322.00 | 317.80 | 318.15 | -1.073% | 471,043 | +6.924% |
| 2025-07-14 | 314.74 | 323.22 | 313.03 | 321.60 | +2.157% | 460,421 | +5.777% |
| 2025-07-11 | 312.74 | 315.33 | 310.34 | 314.81 | +1.033% | 418,398 | +8.059% |
| 2025-07-10 | 316.97 | 317.25 | 309.53 | 311.59 | -1.660% | 616,702 | +9.176% |
| 2025-07-09 | 317.95 | 318.36 | 314.72 | 316.85 | -0.390% | 354,111 | +7.363% |
| 2025-07-08 | 321.51 | 324.51 | 314.21 | 318.09 | -2.283% | 537,683 | +6.945% |
| 2025-07-07 | 326.00 | 328.02 | 324.07 | 325.52 | +0.262% | 300,037 | +4.504% |
| 2025-07-03 | 321.00 | 324.67 | 320.10 | 324.67 | +1.829% | 220,511 | +4.777% |
| 2025-07-02 | 319.14 | 320.81 | 315.63 | 318.84 | -0.830% | 471,152 | +6.693% |
| 2025-07-01 | 327.00 | 328.63 | 317.66 | 321.51 | -1.979% | 547,207 | +5.807% |
| 2025-06-30 | 326.03 | 328.43 | 323.74 | 328.00 | +0.697% | 482,647 | +3.713% |
| 2025-06-27 | 323.00 | 326.80 | 321.08 | 325.73 | +1.385% | 634,390 | +4.436% |
| 2025-06-26 | 317.81 | 322.88 | 317.39 | 321.28 | +1.437% | 481,772 | +5.883% |
| 2025-06-25 | 318.02 | 319.59 | 314.81 | 316.73 | -0.277% | 298,257 | +7.404% |
| 2025-06-24 | 319.92 | 320.00 | 314.85 | 317.61 | -0.498% | 397,928 | +7.106% |
| 2025-06-23 | 316.42 | 319.86 | 314.37 | 319.20 | +1.166% | 467,546 | +6.573% |
| 2025-06-20 | 313.61 | 317.02 | 311.49 | 315.52 | +1.427% | 707,069 | +7.816% |
| 2025-06-18 | 308.51 | 311.60 | 307.59 | 311.08 | +1.289% | 464,775 | +9.355% |
| 2025-06-17 | 304.91 | 308.29 | 302.15 | 307.12 | +0.923% | 383,795 | +10.765% |
| 2025-06-16 | 305.82 | 307.56 | 303.52 | 304.31 | -0.390% | 332,407 | +11.787% |
| 2025-06-13 | 304.51 | 307.05 | 301.59 | 305.50 | +0.454% | 419,827 | +11.352% |
| 2025-06-12 | 300.00 | 307.27 | 299.54 | 304.12 | +0.639% | 483,874 | +11.857% |
| 2025-06-11 | 301.29 | 305.27 | 296.63 | 302.19 | +0.787% | 646,798 | +12.572% |
| 2025-06-10 | 303.14 | 304.79 | 298.06 | 299.83 | -1.281% | 506,955 | +13.458% |
| 2025-06-09 | 305.00 | 305.00 | 297.59 | 303.72 | +0.122% | 429,426 | +12.004% |
| 2025-06-06 | 301.87 | 304.80 | 301.67 | 303.35 | +0.734% | 391,137 | +12.141% |
| 2025-06-05 | 301.78 | 302.21 | 298.99 | 301.14 | +0.363% | 334,567 | +12.964% |
| 2025-06-04 | 301.53 | 301.85 | 298.01 | 300.05 | +0.526% | 410,438 | +13.374% |
| 2025-06-03 | 300.28 | 302.00 | 296.66 | 298.48 | -0.808% | 450,894 | +13.971% |
| 2025-06-02 | 299.62 | 302.12 | 296.98 | 300.91 | +0.424% | 622,594 | +13.050% |
| 2025-05-30 | 301.44 | 303.32 | 295.90 | 299.64 | -0.177% | 849,998 | +13.530% |
| 2025-05-29 | 296.00 | 300.67 | 291.10 | 300.17 | +1.977% | 722,295 | +13.329% |
| 2025-05-28 | 281.50 | 297.41 | 280.50 | 294.35 | 0.000% | 1,351,122 | +15.570% |