HUBB
Hubbell Incorporated
stockNYSE
At CloseOct 19, 2026 3:59:58 PM EDT
464.86USD+0.815%(+3.76)532,245
Pre-marketOct 19, 2026 8:45:30 AM EDT
471.01USD+2.149%(+9.91)
After-hoursOct 19, 2026 4:25:30 PM EDT
464.92USD+0.013%(+0.06)
HUBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-19 | 468.95 | 472.18 | 462.42 | 464.86 | +0.815% | 532,245 | 0.000% |
| 2026-10-16 | 465.75 | 468.01 | 458.90 | 461.10 | -0.777% | 434,405 | +0.815% |
| 2026-10-15 | 464.08 | 466.91 | 457.59 | 464.71 | -1.829% | 678,602 | +0.032% |
| 2026-10-14 | 474.68 | 477.93 | 467.30 | 473.37 | -0.954% | 586,049 | -1.798% |
| 2026-10-13 | 471.11 | 480.52 | 463.98 | 477.93 | +0.818% | 443,356 | -2.735% |
| 2026-10-12 | 471.00 | 476.63 | 468.22 | 474.05 | -0.013% | 310,621 | -1.939% |
| 2026-10-09 | 476.79 | 479.28 | 470.93 | 474.11 | -0.271% | 303,618 | -1.951% |
| 2026-10-08 | 471.03 | 483.86 | 469.94 | 475.40 | -0.002% | 784,617 | -2.217% |
| 2026-10-07 | 478.42 | 479.82 | 468.81 | 475.41 | -2.060% | 503,569 | -2.219% |
| 2026-10-06 | 483.51 | 492.63 | 482.00 | 485.41 | +0.990% | 504,101 | -4.234% |
| 2026-10-05 | 474.11 | 484.56 | 470.38 | 480.65 | +1.079% | 399,962 | -3.285% |
| 2026-10-02 | 473.98 | 477.97 | 466.98 | 475.52 | +1.829% | 461,214 | -2.242% |
| 2026-10-01 | 454.96 | 469.88 | 449.11 | 466.98 | +2.950% | 536,706 | -0.454% |
| 2026-09-30 | 461.73 | 464.38 | 453.59 | 453.60 | -1.196% | 481,470 | +2.482% |
| 2026-09-29 | 469.36 | 472.32 | 456.98 | 459.09 | -1.424% | 497,798 | +1.257% |
| 2026-09-28 | 462.02 | 472.35 | 460.31 | 465.72 | -0.193% | 429,506 | -0.185% |
| 2026-09-25 | 466.60 | 471.28 | 461.42 | 466.62 | +0.159% | 351,224 | -0.377% |
| 2026-09-24 | 457.61 | 467.39 | 455.55 | 465.88 | +0.470% | 378,347 | -0.219% |
| 2026-09-23 | 454.84 | 470.36 | 452.63 | 463.70 | +1.061% | 604,415 | +0.250% |
| 2026-09-22 | 458.35 | 459.33 | 454.45 | 458.83 | +0.293% | 375,653 | +1.314% |
| 2026-09-21 | 451.36 | 458.27 | 446.24 | 457.49 | +2.365% | 422,508 | +1.611% |
| 2026-09-18 | 443.91 | 449.29 | 443.52 | 446.92 | +0.833% | 883,909 | +4.014% |
| 2026-09-17 | 447.56 | 450.13 | 435.91 | 443.23 | +0.947% | 655,477 | +4.880% |
| 2026-09-16 | 443.78 | 445.22 | 435.97 | 439.07 | +0.123% | 297,384 | +5.874% |
| 2026-09-15 | 447.02 | 448.19 | 436.79 | 438.53 | -0.870% | 508,084 | +6.004% |
| 2026-09-14 | 442.29 | 446.70 | 435.71 | 442.38 | -3.914% | 459,576 | +5.082% |
| 2026-09-11 | 459.01 | 467.08 | 457.48 | 460.40 | +1.766% | 418,105 | +0.969% |
| 2026-09-10 | 450.69 | 456.62 | 446.99 | 452.41 | -0.563% | 570,129 | +2.752% |
| 2026-09-09 | 462.57 | 467.26 | 453.76 | 454.97 | -2.104% | 447,480 | +2.174% |
| 2026-09-08 | 461.71 | 469.36 | 460.28 | 464.75 | +0.875% | 413,529 | +0.024% |
| 2026-09-04 | 459.80 | 468.59 | 458.46 | 460.72 | +0.124% | 532,647 | +0.899% |
| 2026-09-03 | 450.10 | 461.75 | 449.00 | 460.15 | +2.237% | 598,519 | +1.024% |
| 2026-09-02 | 444.42 | 452.37 | 439.89 | 450.08 | +1.527% | 458,326 | +3.284% |
| 2026-09-01 | 448.52 | 451.90 | 441.64 | 443.31 | -2.139% | 429,482 | +4.861% |
| 2026-08-31 | 456.54 | 457.73 | 452.20 | 453.00 | -1.449% | 506,894 | +2.618% |
| 2026-08-28 | 470.84 | 474.16 | 458.62 | 459.66 | -2.258% | 267,861 | +1.131% |
| 2026-08-27 | 477.03 | 478.95 | 467.05 | 470.28 | -0.461% | 448,063 | -1.153% |
| 2026-08-26 | 466.17 | 476.26 | 464.66 | 472.46 | +1.782% | 383,707 | -1.609% |
| 2026-08-25 | 474.62 | 476.05 | 462.72 | 464.19 | -0.551% | 341,647 | +0.144% |
| 2026-08-24 | 470.03 | 473.26 | 465.26 | 466.76 | -0.696% | 607,932 | -0.407% |
| 2026-08-21 | 477.88 | 479.99 | 468.00 | 470.03 | +0.057% | 418,302 | -1.100% |
| 2026-08-20 | 471.24 | 476.80 | 468.21 | 469.76 | -1.236% | 338,799 | -1.043% |
| 2026-08-19 | 482.66 | 485.51 | 471.08 | 475.64 | -1.699% | 676,364 | -2.266% |
| 2026-08-18 | 494.22 | 494.56 | 482.90 | 483.86 | -4.053% | 658,994 | -3.927% |
| 2026-08-17 | 511.60 | 512.98 | 503.94 | 504.30 | -1.386% | 469,935 | -7.821% |
| 2026-08-14 | 505.97 | 513.04 | 504.23 | 511.39 | +0.846% | 309,006 | -9.099% |
| 2026-08-13 | 511.92 | 511.92 | 502.31 | 507.10 | -1.131% | 302,961 | -8.330% |
| 2026-08-12 | 527.15 | 529.39 | 512.39 | 512.90 | -1.293% | 395,913 | -9.366% |
| 2026-08-11 | 507.95 | 520.90 | 507.95 | 519.62 | +2.915% | 409,373 | -10.538% |
| 2026-08-10 | 516.82 | 516.82 | 504.74 | 504.90 | -1.769% | 354,696 | -7.930% |
| 2026-08-07 | 510.79 | 519.70 | 507.44 | 513.99 | +1.233% | 374,215 | -9.559% |
| 2026-08-06 | 514.73 | 521.74 | 507.56 | 507.73 | -1.139% | 433,916 | -8.443% |
| 2026-08-05 | 504.47 | 517.18 | 499.83 | 513.58 | +2.258% | 655,571 | -9.486% |
| 2026-08-04 | 487.21 | 505.46 | 476.86 | 502.24 | +5.504% | 724,235 | -7.443% |
| 2026-08-03 | 470.41 | 477.49 | 466.05 | 476.04 | +0.739% | 791,168 | -2.349% |
| 2026-07-31 | 484.59 | 485.44 | 470.70 | 472.55 | -0.241% | 742,546 | -1.627% |
| 2026-07-30 | 478.94 | 479.98 | 468.15 | 473.69 | +2.762% | 880,486 | -1.864% |
| 2026-07-29 | 479.08 | 480.12 | 455.07 | 460.96 | -4.693% | 882,730 | +0.846% |
| 2026-07-28 | 474.04 | 497.96 | 461.39 | 483.66 | -2.872% | 1,610,920 | -3.887% |
| 2026-07-27 | 486.96 | 499.89 | 478.56 | 497.96 | +2.442% | 1,041,592 | -6.647% |
| 2026-07-24 | 487.22 | 493.40 | 481.53 | 486.09 | -0.469% | 470,412 | -4.368% |
| 2026-07-23 | 477.08 | 488.59 | 476.81 | 488.38 | +2.420% | 496,735 | -4.816% |
| 2026-07-22 | 473.88 | 482.31 | 473.88 | 476.84 | -0.644% | 408,944 | -2.512% |
| 2026-07-21 | 494.60 | 497.94 | 479.02 | 479.93 | -1.041% | 428,860 | -3.140% |
| 2026-07-20 | 492.51 | 496.49 | 483.62 | 484.98 | -0.755% | 492,003 | -4.149% |
| 2026-07-17 | 471.44 | 491.25 | 467.85 | 488.67 | +1.375% | 601,292 | -4.872% |
| 2026-07-16 | 469.97 | 483.00 | 468.07 | 482.04 | +0.442% | 398,383 | -3.564% |
| 2026-07-15 | 484.24 | 486.44 | 471.00 | 479.92 | -0.820% | 346,184 | -3.138% |
| 2026-07-14 | 483.73 | 486.10 | 474.50 | 483.89 | +1.438% | 346,941 | -3.933% |
| 2026-07-13 | 486.58 | 491.39 | 473.06 | 477.03 | -2.833% | 371,766 | -2.551% |
| 2026-07-10 | 487.46 | 495.93 | 483.00 | 490.94 | +1.139% | 293,229 | -5.312% |
| 2026-07-09 | 492.29 | 493.29 | 484.70 | 485.41 | +1.022% | 383,019 | -4.234% |
| 2026-07-08 | 474.30 | 480.88 | 472.88 | 480.50 | +0.336% | 402,710 | -3.255% |
| 2026-07-07 | 484.09 | 490.19 | 472.64 | 478.89 | -3.372% | 520,606 | -2.930% |
| 2026-07-06 | 489.60 | 498.96 | 489.60 | 495.60 | +1.745% | 455,590 | -6.203% |
| 2026-07-02 | 488.08 | 489.95 | 473.92 | 487.10 | -0.616% | 1,017,988 | -4.566% |
| 2026-07-01 | 518.00 | 518.00 | 489.08 | 490.12 | -6.323% | 739,720 | -5.154% |
| 2026-06-30 | 517.22 | 524.32 | 514.15 | 523.20 | +1.649% | 495,087 | -11.151% |
| 2026-06-29 | 515.44 | 527.05 | 508.84 | 514.71 | -0.447% | 607,857 | -9.685% |
| 2026-06-26 | 525.59 | 530.54 | 515.49 | 517.02 | -3.548% | 788,638 | -10.089% |
| 2026-06-25 | 528.54 | 547.33 | 526.80 | 536.04 | +3.447% | 614,863 | -13.279% |
| 2026-06-24 | 506.21 | 518.38 | 503.55 | 518.18 | +1.612% | 590,827 | -10.290% |
| 2026-06-23 | 524.99 | 524.99 | 507.77 | 509.96 | -5.456% | 674,695 | -8.844% |
| 2026-06-22 | 528.93 | 539.40 | 526.98 | 539.39 | +2.998% | 513,755 | -13.817% |
| 2026-06-18 | 517.88 | 529.98 | 517.24 | 523.69 | +2.912% | 887,577 | -11.234% |
| 2026-06-17 | 505.55 | 520.22 | 503.93 | 508.87 | +1.237% | 570,234 | -8.649% |
| 2026-06-16 | 496.65 | 514.88 | 496.59 | 502.65 | +2.638% | 775,048 | -7.518% |
| 2026-06-15 | 482.27 | 497.03 | 482.04 | 489.73 | +2.692% | 672,152 | -5.078% |
| 2026-06-12 | 473.73 | 479.22 | 468.76 | 476.89 | +1.613% | 436,907 | -2.523% |
| 2026-06-11 | 470.84 | 474.14 | 465.31 | 469.32 | +0.370% | 882,494 | -0.950% |
| 2026-06-10 | 483.31 | 489.34 | 464.82 | 467.59 | -3.881% | 864,989 | -0.584% |
| 2026-06-09 | 487.19 | 493.47 | 471.72 | 486.47 | +0.297% | 809,219 | -4.442% |
| 2026-06-08 | 480.57 | 487.50 | 474.76 | 485.03 | +1.722% | 742,870 | -4.159% |
| 2026-06-05 | 480.49 | 484.50 | 474.14 | 476.82 | -1.741% | 786,765 | -2.508% |
| 2026-06-04 | 479.77 | 485.52 | 474.19 | 485.27 | +0.074% | 416,731 | -4.206% |
| 2026-06-03 | 485.37 | 492.69 | 479.72 | 484.91 | +0.926% | 599,792 | -4.135% |
| 2026-06-02 | 465.15 | 482.21 | 464.86 | 480.46 | +3.787% | 678,780 | -3.247% |
| 2026-06-01 | 463.79 | 467.98 | 457.98 | 462.93 | -2.255% | 446,311 | +0.417% |
| 2026-05-29 | 473.80 | 477.13 | 464.44 | 473.61 | -0.068% | 781,150 | -1.848% |
| 2026-05-28 | 483.25 | 486.26 | 472.30 | 473.93 | -2.131% | 598,919 | -1.914% |
| 2026-05-27 | 483.01 | 488.24 | 479.12 | 484.25 | +1.297% | 828,842 | -4.004% |
| 2026-05-26 | 478.82 | 484.99 | 475.10 | 478.05 | +0.640% | 829,210 | -2.759% |
| 2026-05-22 | 465.13 | 476.34 | 457.01 | 475.01 | +3.044% | 824,993 | -2.137% |
| 2026-05-21 | 462.40 | 463.99 | 453.48 | 460.98 | -0.505% | 697,414 | +0.842% |
| 2026-05-20 | 464.96 | 468.81 | 458.01 | 463.32 | +0.394% | 1,052,124 | +0.332% |
| 2026-05-19 | 465.61 | 471.12 | 457.99 | 461.50 | -1.990% | 554,344 | +0.728% |
| 2026-05-18 | 479.23 | 480.67 | 466.27 | 470.87 | -1.896% | 572,213 | -1.276% |
| 2026-05-15 | 475.90 | 484.62 | 473.80 | 479.97 | -0.427% | 622,375 | -3.148% |
| 2026-05-14 | 486.69 | 487.79 | 477.52 | 482.03 | -0.364% | 665,125 | -3.562% |
| 2026-05-13 | 489.82 | 491.89 | 480.44 | 483.79 | -0.451% | 803,413 | -3.913% |
| 2026-05-12 | 489.04 | 489.04 | 476.21 | 485.98 | -0.853% | 698,392 | -4.346% |
| 2026-05-11 | 489.95 | 498.32 | 487.14 | 490.16 | -0.491% | 788,811 | -5.162% |
| 2026-05-08 | 498.32 | 500.61 | 490.01 | 492.58 | -0.093% | 499,340 | -5.628% |
| 2026-05-07 | 505.81 | 505.84 | 487.98 | 493.04 | -1.851% | 725,261 | -5.716% |
| 2026-05-06 | 518.56 | 518.70 | 501.11 | 502.34 | -1.077% | 796,769 | -7.461% |
| 2026-05-05 | 519.55 | 523.95 | 502.41 | 507.81 | -1.587% | 738,010 | -8.458% |
| 2026-05-04 | 509.40 | 519.09 | 507.87 | 516.00 | +1.489% | 629,111 | -9.911% |
| 2026-05-01 | 515.33 | 520.23 | 506.37 | 508.43 | +0.051% | 694,805 | -8.570% |
| 2026-04-30 | 514.00 | 533.74 | 498.83 | 508.17 | -6.917% | 1,620,941 | -8.523% |
| 2026-04-29 | 549.46 | 554.69 | 539.33 | 545.93 | +0.224% | 669,276 | -14.850% |
| 2026-04-28 | 548.29 | 550.56 | 535.21 | 544.71 | -1.914% | 466,351 | -14.659% |
| 2026-04-27 | 555.53 | 561.90 | 542.66 | 555.34 | +0.410% | 575,670 | -16.293% |
| 2026-04-24 | 559.51 | 561.79 | 547.37 | 553.07 | -0.857% | 450,659 | -15.949% |
| 2026-04-23 | 552.42 | 565.50 | 552.42 | 557.85 | +1.473% | 442,693 | -16.669% |
| 2026-04-22 | 555.52 | 557.11 | 547.62 | 549.75 | +0.117% | 384,162 | -15.442% |
| 2026-04-21 | 546.86 | 553.83 | 545.07 | 549.11 | +0.527% | 513,465 | -15.343% |
| 2026-04-20 | 536.02 | 548.10 | 534.00 | 546.23 | +1.990% | 403,468 | -14.897% |
| 2026-04-17 | 527.06 | 541.72 | 527.06 | 535.57 | +2.657% | 579,222 | -13.203% |
| 2026-04-16 | 525.99 | 528.60 | 517.83 | 521.71 | -0.993% | 473,274 | -10.897% |
| 2026-04-15 | 542.27 | 544.41 | 522.51 | 526.94 | -3.424% | 563,750 | -11.781% |
| 2026-04-14 | 543.38 | 548.97 | 532.79 | 545.62 | +1.080% | 462,297 | -14.802% |
| 2026-04-13 | 535.24 | 540.63 | 531.33 | 539.79 | +0.705% | 474,408 | -13.881% |
| 2026-04-10 | 537.17 | 543.65 | 535.00 | 536.01 | +0.251% | 431,462 | -13.274% |
| 2026-04-09 | 525.65 | 536.97 | 521.46 | 534.67 | +1.415% | 559,073 | -13.057% |
| 2026-04-08 | 522.93 | 529.74 | 516.12 | 527.21 | +5.588% | 433,369 | -11.826% |
| 2026-04-07 | 496.06 | 501.79 | 491.66 | 499.31 | +0.022% | 620,421 | -6.900% |
| 2026-04-06 | 492.60 | 499.85 | 488.85 | 499.20 | +1.002% | 271,430 | -6.879% |
| 2026-04-02 | 486.62 | 503.39 | 484.61 | 494.25 | -1.225% | 307,769 | -5.946% |
| 2026-04-01 | 496.56 | 504.91 | 495.78 | 500.38 | +1.964% | 421,534 | -7.099% |
| 2026-03-31 | 478.63 | 496.46 | 474.79 | 490.74 | +3.955% | 452,457 | -5.274% |
| 2026-03-30 | 490.73 | 490.73 | 468.66 | 472.07 | -1.850% | 406,147 | -1.527% |
| 2026-03-27 | 478.13 | 488.34 | 475.05 | 480.97 | -0.145% | 435,360 | -3.349% |
| 2026-03-26 | 496.43 | 499.61 | 480.22 | 481.67 | -4.279% | 493,293 | -3.490% |
| 2026-03-25 | 510.91 | 511.59 | 502.96 | 503.20 | -0.479% | 577,082 | -7.619% |
| 2026-03-24 | 486.14 | 507.72 | 482.94 | 505.62 | +3.384% | 555,832 | -8.061% |
| 2026-03-23 | 490.64 | 501.32 | 487.24 | 489.07 | +2.802% | 480,654 | -4.950% |
| 2026-03-20 | 483.11 | 490.15 | 473.60 | 475.74 | -3.432% | 1,019,182 | -2.287% |
| 2026-03-19 | 470.31 | 496.80 | 467.82 | 492.65 | +3.179% | 822,836 | -5.641% |
| 2026-03-18 | 472.39 | 487.47 | 468.99 | 477.47 | +1.326% | 1,076,066 | -2.641% |
| 2026-03-17 | 474.54 | 485.18 | 462.00 | 471.22 | -0.300% | 506,086 | -1.350% |
| 2026-03-16 | 475.95 | 479.99 | 470.51 | 472.64 | +1.125% | 451,042 | -1.646% |
| 2026-03-13 | 472.90 | 474.99 | 461.88 | 467.38 | -0.220% | 547,867 | -0.539% |
| 2026-03-12 | 472.90 | 475.02 | 462.08 | 468.41 | -2.000% | 575,361 | -0.758% |
| 2026-03-11 | 478.00 | 481.48 | 473.02 | 477.97 | -0.019% | 440,229 | -2.743% |
| 2026-03-10 | 485.70 | 494.07 | 478.05 | 478.06 | -1.989% | 701,163 | -2.761% |
| 2026-03-09 | 462.84 | 488.07 | 457.60 | 487.76 | +3.440% | 590,700 | -4.695% |
| 2026-03-06 | 463.70 | 480.45 | 460.04 | 471.54 | -1.043% | 667,099 | -1.417% |
| 2026-03-05 | 484.65 | 489.61 | 473.94 | 476.51 | -2.908% | 755,548 | -2.445% |
| 2026-03-04 | 491.89 | 495.06 | 484.46 | 490.78 | +0.469% | 440,317 | -5.281% |
| 2026-03-03 | 498.97 | 502.88 | 487.09 | 488.49 | -5.511% | 577,102 | -4.837% |
| 2026-03-02 | 507.50 | 522.21 | 502.95 | 516.98 | +1.046% | 447,009 | -10.082% |
| 2026-02-27 | 517.04 | 517.04 | 504.48 | 511.63 | -2.396% | 663,350 | -9.141% |
| 2026-02-26 | 530.66 | 531.05 | 513.18 | 524.19 | -0.703% | 472,809 | -11.318% |
| 2026-02-25 | 529.09 | 532.15 | 519.29 | 527.90 | +0.218% | 367,706 | -11.942% |
| 2026-02-24 | 518.16 | 533.00 | 518.16 | 526.75 | +1.888% | 392,505 | -11.749% |
| 2026-02-23 | 524.88 | 528.60 | 512.72 | 516.99 | -1.849% | 471,367 | -10.083% |
| 2026-02-20 | 525.30 | 533.20 | 520.69 | 526.73 | +0.032% | 511,269 | -11.746% |
| 2026-02-19 | 519.20 | 529.22 | 517.67 | 526.56 | +0.816% | 396,511 | -11.718% |
| 2026-02-18 | 521.18 | 528.53 | 517.57 | 522.30 | -0.372% | 506,446 | -10.998% |
| 2026-02-17 | 521.05 | 527.96 | 517.85 | 524.25 | +0.025% | 376,726 | -11.329% |
| 2026-02-13 | 514.06 | 526.06 | 509.10 | 524.12 | +1.570% | 708,290 | -11.307% |
| 2026-02-12 | 520.20 | 533.80 | 514.75 | 516.02 | -0.002% | 1,078,129 | -9.914% |
| 2026-02-11 | 510.00 | 519.14 | 503.51 | 516.03 | +2.570% | 680,213 | -9.916% |
| 2026-02-10 | 503.80 | 510.62 | 500.12 | 503.10 | -0.601% | 489,587 | -7.601% |
| 2026-02-09 | 500.16 | 508.31 | 496.69 | 506.14 | +0.464% | 610,243 | -8.156% |
| 2026-02-06 | 495.30 | 503.87 | 491.33 | 503.80 | +3.365% | 938,004 | -7.729% |
| 2026-02-05 | 487.16 | 491.60 | 476.93 | 487.40 | +0.049% | 668,503 | -4.625% |
| 2026-02-04 | 505.30 | 511.52 | 472.14 | 487.16 | -3.314% | 1,204,379 | -4.578% |
| 2026-02-03 | 500.06 | 513.59 | 480.15 | 503.86 | +1.669% | 1,061,495 | -7.740% |
| 2026-02-02 | 487.94 | 499.26 | 486.95 | 495.59 | +1.568% | 673,458 | -6.201% |
| 2026-01-30 | 493.30 | 501.32 | 482.87 | 487.94 | -2.014% | 533,319 | -4.730% |
| 2026-01-29 | 489.66 | 498.89 | 486.48 | 497.97 | +2.520% | 466,200 | -6.649% |
| 2026-01-28 | 482.50 | 493.92 | 478.37 | 485.73 | +0.328% | 629,734 | -4.297% |
| 2026-01-27 | 486.51 | 487.63 | 475.79 | 484.14 | -0.551% | 500,857 | -3.982% |
| 2026-01-26 | 486.34 | 488.25 | 482.40 | 486.82 | +0.266% | 331,862 | -4.511% |
| 2026-01-23 | 485.92 | 489.51 | 481.57 | 485.53 | +0.304% | 404,252 | -4.257% |
| 2026-01-22 | 487.75 | 488.98 | 478.64 | 484.06 | +0.323% | 333,968 | -3.966% |
| 2026-01-21 | 476.25 | 487.30 | 472.76 | 482.50 | +2.108% | 639,152 | -3.656% |
| 2026-01-20 | 483.46 | 488.71 | 472.41 | 472.54 | -3.427% | 580,057 | -1.625% |
| 2026-01-16 | 491.72 | 497.95 | 488.08 | 489.31 | +1.074% | 745,904 | -4.997% |
| 2026-01-15 | 482.07 | 489.38 | 479.35 | 484.11 | +1.691% | 386,167 | -3.976% |
| 2026-01-14 | 481.55 | 481.55 | 467.70 | 476.06 | -1.167% | 658,240 | -2.353% |
| 2026-01-13 | 474.13 | 483.96 | 473.43 | 481.68 | +1.861% | 462,317 | -3.492% |
| 2026-01-12 | 467.25 | 475.81 | 467.25 | 472.88 | +0.499% | 340,168 | -1.696% |
| 2026-01-09 | 463.48 | 472.62 | 462.23 | 470.53 | +2.096% | 412,216 | -1.205% |
| 2026-01-08 | 465.94 | 467.92 | 456.21 | 460.87 | -1.566% | 577,911 | +0.866% |
| 2026-01-07 | 476.67 | 477.02 | 462.95 | 468.20 | -1.939% | 489,622 | -0.713% |
| 2026-01-06 | 463.34 | 479.05 | 457.11 | 477.46 | +2.574% | 465,768 | -2.639% |
| 2026-01-05 | 465.80 | 471.53 | 463.31 | 465.48 | +0.529% | 516,251 | -0.133% |
| 2026-01-02 | 447.73 | 465.64 | 447.62 | 463.03 | +4.260% | 526,277 | +0.395% |
| 2025-12-31 | 451.18 | 451.18 | 443.96 | 444.11 | -0.560% | 249,486 | +4.672% |
| 2025-12-30 | 450.40 | 454.46 | 446.10 | 446.61 | -1.059% | 222,993 | +4.086% |
| 2025-12-29 | 452.89 | 456.46 | 451.19 | 451.39 | -0.780% | 253,069 | +2.984% |
| 2025-12-26 | 455.14 | 456.32 | 451.78 | 454.94 | -0.294% | 163,815 | +2.181% |
| 2025-12-24 | 457.40 | 460.40 | 452.32 | 456.28 | +0.079% | 117,064 | +1.880% |
| 2025-12-23 | 449.39 | 457.75 | 449.39 | 455.92 | +1.084% | 374,354 | +1.961% |
| 2025-12-22 | 447.71 | 452.76 | 445.01 | 451.03 | +1.925% | 335,520 | +3.066% |
| 2025-12-19 | 436.03 | 443.63 | 433.57 | 442.51 | +1.762% | 989,476 | +5.051% |
| 2025-12-18 | 436.98 | 440.19 | 430.77 | 434.85 | +1.203% | 597,282 | +6.901% |
| 2025-12-17 | 437.05 | 440.24 | 424.69 | 429.68 | -1.994% | 599,833 | +8.187% |
| 2025-12-16 | 445.27 | 447.63 | 437.51 | 438.42 | -1.443% | 486,525 | +6.031% |
| 2025-12-15 | 454.78 | 454.78 | 444.00 | 444.84 | -0.705% | 571,492 | +4.500% |
| 2025-12-12 | 460.21 | 466.67 | 446.34 | 448.00 | -3.202% | 1,177,643 | +3.763% |
| 2025-12-11 | 448.15 | 464.37 | 446.38 | 462.82 | +3.267% | 572,950 | +0.441% |
| 2025-12-10 | 439.37 | 449.98 | 437.80 | 448.18 | +2.161% | 467,913 | +3.722% |
| 2025-12-09 | 438.41 | 443.63 | 438.07 | 438.70 | -0.636% | 357,359 | +5.963% |
| 2025-12-08 | 439.68 | 449.36 | 435.42 | 441.51 | +0.222% | 353,026 | +5.289% |
| 2025-12-05 | 436.61 | 442.82 | 435.73 | 440.53 | +0.644% | 389,051 | +5.523% |
| 2025-12-04 | 428.03 | 439.44 | 425.83 | 437.71 | +1.950% | 372,260 | +6.203% |
| 2025-12-03 | 426.40 | 431.26 | 422.10 | 429.34 | +0.435% | 338,321 | +8.273% |
| 2025-12-02 | 428.40 | 430.70 | 422.39 | 427.48 | -0.086% | 445,133 | +8.744% |
| 2025-12-01 | 426.61 | 432.89 | 425.81 | 427.85 | -0.830% | 383,611 | +8.650% |
| 2025-11-28 | 428.01 | 432.44 | 427.10 | 431.43 | +0.691% | 177,382 | +7.749% |
| 2025-11-26 | 429.91 | 433.46 | 428.32 | 428.47 | -0.314% | 325,525 | +8.493% |
| 2025-11-25 | 424.69 | 431.08 | 420.29 | 429.82 | +1.354% | 274,930 | +8.152% |
| 2025-11-24 | 421.94 | 430.80 | 417.80 | 424.08 | +0.531% | 516,418 | +9.616% |
| 2025-11-21 | 407.59 | 423.49 | 403.82 | 421.84 | +3.555% | 760,070 | +10.198% |
| 2025-11-20 | 430.16 | 432.48 | 405.15 | 407.36 | -2.799% | 740,369 | +14.115% |
| 2025-11-19 | 420.09 | 422.89 | 415.96 | 419.09 | +0.434% | 395,189 | +10.921% |
| 2025-11-18 | 415.90 | 420.17 | 412.25 | 417.28 | -0.782% | 578,828 | +11.402% |
| 2025-11-17 | 429.81 | 434.13 | 419.50 | 420.57 | -2.830% | 546,769 | +10.531% |
| 2025-11-14 | 430.51 | 439.44 | 428.11 | 432.82 | -1.104% | 508,626 | +7.403% |
| 2025-11-13 | 450.86 | 451.95 | 435.82 | 437.65 | -3.389% | 477,583 | +6.217% |
| 2025-11-12 | 453.99 | 456.40 | 446.01 | 453.00 | +0.640% | 430,817 | +2.618% |
| 2025-11-11 | 460.68 | 460.82 | 449.86 | 450.12 | -2.630% | 437,780 | +3.275% |
| 2025-11-10 | 465.23 | 468.52 | 456.47 | 462.28 | -0.032% | 655,435 | +0.558% |
| 2025-11-07 | 455.69 | 463.70 | 453.08 | 462.43 | +0.208% | 533,812 | +0.525% |
| 2025-11-06 | 469.52 | 474.25 | 460.32 | 461.47 | -1.408% | 482,293 | +0.735% |
| 2025-11-05 | 460.38 | 473.80 | 456.82 | 468.06 | +1.876% | 531,369 | -0.684% |
| 2025-11-04 | 462.14 | 465.88 | 453.54 | 459.44 | -1.747% | 746,246 | +1.180% |
| 2025-11-03 | 471.00 | 473.40 | 465.76 | 467.61 | -0.509% | 634,925 | -0.588% |
| 2025-10-31 | 472.70 | 477.29 | 467.53 | 470.00 | +0.009% | 725,627 | -1.094% |
| 2025-10-30 | 468.00 | 484.26 | 465.87 | 469.96 | -0.552% | 829,733 | -1.085% |
| 2025-10-29 | 463.29 | 478.55 | 458.96 | 472.57 | +3.784% | 1,216,536 | -1.632% |
| 2025-10-28 | 425.50 | 456.58 | 415.95 | 455.34 | +4.922% | 1,677,955 | +2.091% |
| 2025-10-27 | 438.53 | 440.69 | 432.39 | 433.98 | -0.094% | 633,160 | +7.116% |
| 2025-10-24 | 440.08 | 440.08 | 434.23 | 434.39 | +0.258% | 300,601 | +7.014% |
| 2025-10-23 | 425.72 | 433.71 | 425.72 | 433.27 | +2.518% | 291,900 | +7.291% |
| 2025-10-22 | 437.78 | 438.26 | 420.80 | 422.63 | -2.908% | 630,831 | +9.992% |
| 2025-10-21 | 429.45 | 437.69 | 427.88 | 435.29 | +0.843% | 342,407 | +6.793% |
| 2025-10-20 | 431.17 | 434.67 | 428.13 | 431.65 | +1.395% | 219,249 | +7.694% |
| 2025-10-17 | 427.53 | 432.44 | 423.97 | 425.71 | -0.725% | 362,518 | +9.196% |
| 2025-10-16 | 436.94 | 437.39 | 424.02 | 428.82 | -1.205% | 335,943 | +8.404% |
| 2025-10-15 | 433.48 | 438.07 | 428.29 | 434.05 | +1.549% | 794,105 | +7.098% |
| 2025-10-14 | 412.94 | 433.77 | 412.51 | 427.43 | +2.080% | 588,585 | +8.757% |
| 2025-10-13 | 412.15 | 421.07 | 410.98 | 418.72 | +2.512% | 449,415 | +11.019% |
| 2025-10-10 | 421.23 | 425.07 | 408.30 | 408.46 | -2.490% | 402,979 | +13.808% |
| 2025-10-09 | 420.70 | 421.21 | 411.57 | 418.89 | -0.186% | 460,527 | +10.974% |
| 2025-10-08 | 413.72 | 420.24 | 408.51 | 419.67 | +1.632% | 528,884 | +10.768% |
| 2025-10-07 | 416.45 | 419.99 | 410.53 | 412.93 | -0.029% | 472,912 | +12.576% |
| 2025-10-06 | 420.34 | 420.91 | 411.09 | 413.05 | +0.012% | 624,273 | +12.543% |
| 2025-10-03 | 423.72 | 424.06 | 411.75 | 413.00 | -2.461% | 776,557 | +12.557% |
| 2025-10-02 | 434.61 | 436.78 | 419.32 | 423.42 | -1.638% | 549,445 | +9.787% |
| 2025-10-01 | 426.79 | 435.50 | 425.77 | 430.47 | +0.037% | 327,415 | +7.989% |
| 2025-09-30 | 424.56 | 431.07 | 424.56 | 430.31 | +0.908% | 351,895 | +8.029% |
| 2025-09-29 | 428.52 | 429.37 | 423.53 | 426.44 | +0.287% | 562,951 | +9.009% |
| 2025-09-26 | 421.30 | 426.14 | 416.22 | 425.22 | +1.137% | 485,634 | +9.322% |
| 2025-09-25 | 425.39 | 427.40 | 418.19 | 420.44 | -2.486% | 577,105 | +10.565% |
| 2025-09-24 | 436.19 | 437.24 | 430.81 | 431.16 | -0.935% | 485,696 | +7.816% |
| 2025-09-23 | 440.43 | 442.00 | 431.51 | 435.23 | -0.743% | 470,300 | +6.808% |
| 2025-09-22 | 439.56 | 440.01 | 428.33 | 438.49 | -0.668% | 629,598 | +6.014% |
| 2025-09-19 | 442.98 | 444.25 | 436.35 | 441.44 | +0.304% | 732,542 | +5.305% |
| 2025-09-18 | 436.41 | 443.48 | 432.20 | 440.10 | +1.579% | 401,463 | +5.626% |
| 2025-09-17 | 435.28 | 440.66 | 429.57 | 433.26 | -0.501% | 440,614 | +7.294% |
| 2025-09-16 | 438.36 | 438.78 | 431.85 | 435.44 | -0.609% | 457,196 | +6.756% |
| 2025-09-15 | 438.68 | 442.18 | 433.94 | 438.11 | +0.155% | 658,244 | +6.106% |
| 2025-09-12 | 449.55 | 450.90 | 436.80 | 437.43 | -2.994% | 729,280 | +6.271% |
| 2025-09-11 | 441.57 | 452.24 | 439.36 | 450.93 | +1.944% | 541,351 | +3.089% |
| 2025-09-10 | 441.48 | 453.20 | 439.67 | 442.33 | +1.164% | 538,637 | +5.093% |
| 2025-09-09 | 435.06 | 437.67 | 427.85 | 437.24 | +0.142% | 344,619 | +6.317% |
| 2025-09-08 | 436.01 | 437.38 | 430.06 | 436.62 | +0.133% | 453,016 | +6.468% |
| 2025-09-05 | 439.63 | 443.00 | 429.00 | 436.04 | -0.256% | 395,847 | +6.609% |
| 2025-09-04 | 430.00 | 437.52 | 426.88 | 437.16 | +1.950% | 434,995 | +6.336% |
| 2025-09-03 | 432.40 | 432.40 | 424.31 | 428.80 | -0.314% | 351,022 | +8.410% |
| 2025-09-02 | 430.61 | 431.33 | 422.14 | 430.15 | -0.195% | 422,755 | +8.069% |
| 2025-08-29 | 442.25 | 443.63 | 429.69 | 430.99 | -3.322% | 579,238 | +7.859% |
| 2025-08-28 | 447.11 | 450.39 | 444.36 | 445.80 | -0.058% | 481,397 | +4.275% |
| 2025-08-27 | 441.55 | 447.47 | 438.26 | 446.06 | +0.800% | 334,424 | +4.215% |
| 2025-08-26 | 436.87 | 443.11 | 436.87 | 442.52 | +1.134% | 546,797 | +5.048% |
| 2025-08-25 | 439.89 | 442.13 | 436.84 | 437.56 | -0.746% | 280,425 | +6.239% |
| 2025-08-22 | 429.98 | 445.76 | 429.66 | 440.85 | +3.106% | 326,643 | +5.446% |
| 2025-08-21 | 428.11 | 430.58 | 425.40 | 427.57 | -0.556% | 415,357 | +8.721% |
| 2025-08-20 | 430.23 | 431.32 | 424.93 | 429.96 | -0.658% | 345,961 | +8.117% |
| 2025-08-19 | 432.12 | 433.40 | 427.57 | 432.81 | +0.137% | 329,979 | +7.405% |
| 2025-08-18 | 427.90 | 433.07 | 426.00 | 432.22 | +1.069% | 366,493 | +7.552% |
| 2025-08-15 | 438.39 | 438.56 | 427.01 | 427.65 | -2.289% | 510,464 | +8.701% |
| 2025-08-14 | 439.47 | 441.95 | 434.98 | 437.67 | -1.415% | 473,414 | +6.212% |
| 2025-08-13 | 434.04 | 445.06 | 427.32 | 443.95 | +2.733% | 765,491 | +4.710% |
| 2025-08-12 | 421.67 | 434.36 | 420.00 | 432.14 | +3.497% | 414,539 | +7.572% |
| 2025-08-11 | 418.66 | 420.94 | 416.79 | 417.54 | -0.265% | 290,347 | +11.333% |
| 2025-08-08 | 420.04 | 420.95 | 416.19 | 418.65 | +0.194% | 254,634 | +11.038% |
| 2025-08-07 | 428.04 | 428.04 | 415.57 | 417.84 | -1.353% | 459,235 | +11.253% |
| 2025-08-06 | 424.16 | 425.70 | 417.95 | 423.57 | -0.959% | 535,949 | +9.748% |
| 2025-08-05 | 430.00 | 431.54 | 421.56 | 427.67 | -0.324% | 554,198 | +8.696% |
| 2025-08-04 | 426.46 | 431.19 | 423.53 | 429.06 | +0.544% | 553,272 | +8.344% |
| 2025-08-01 | 428.90 | 430.12 | 419.56 | 426.74 | -2.455% | 744,359 | +8.933% |
| 2025-07-31 | 437.12 | 447.79 | 436.85 | 437.48 | +0.009% | 682,553 | +6.259% |
| 2025-07-30 | 432.42 | 442.27 | 431.77 | 437.44 | +2.366% | 1,097,091 | +6.268% |
| 2025-07-29 | 425.00 | 435.56 | 420.24 | 427.33 | -2.505% | 997,838 | +8.782% |
| 2025-07-28 | 446.26 | 446.26 | 435.20 | 438.31 | -0.956% | 1,057,830 | +6.057% |
| 2025-07-25 | 441.03 | 443.78 | 438.51 | 442.54 | +1.152% | 489,931 | +5.044% |
| 2025-07-24 | 435.00 | 438.95 | 433.29 | 437.50 | +0.586% | 601,526 | +6.254% |
| 2025-07-23 | 432.24 | 438.15 | 430.80 | 434.95 | +1.493% | 749,555 | +6.877% |
| 2025-07-22 | 422.25 | 429.69 | 418.68 | 428.55 | +1.487% | 395,371 | +8.473% |
| 2025-07-21 | 431.06 | 433.47 | 421.89 | 422.27 | -1.862% | 557,099 | +10.086% |
| 2025-07-18 | 437.51 | 439.02 | 429.48 | 430.28 | -1.590% | 557,734 | +8.037% |
| 2025-07-17 | 421.80 | 437.84 | 421.80 | 437.23 | +4.495% | 522,594 | +6.319% |
| 2025-07-16 | 415.25 | 418.73 | 409.23 | 418.42 | +0.858% | 435,047 | +11.099% |
| 2025-07-15 | 418.77 | 419.48 | 412.52 | 414.86 | -0.053% | 411,530 | +12.052% |
| 2025-07-14 | 415.86 | 417.25 | 412.78 | 415.08 | -0.992% | 315,525 | +11.993% |
| 2025-07-11 | 419.67 | 421.67 | 417.19 | 419.24 | -0.715% | 521,464 | +10.882% |
| 2025-07-10 | 417.66 | 425.24 | 409.95 | 422.26 | +1.089% | 803,046 | +10.089% |
| 2025-07-09 | 415.13 | 419.63 | 409.15 | 417.71 | +1.263% | 628,765 | +11.288% |
| 2025-07-08 | 413.88 | 416.15 | 409.18 | 412.50 | -0.114% | 578,012 | +12.693% |
| 2025-07-07 | 412.75 | 415.02 | 408.53 | 412.97 | -0.451% | 530,797 | +12.565% |
| 2025-07-03 | 417.72 | 420.00 | 414.20 | 414.84 | -0.067% | 315,798 | +12.058% |
| 2025-07-02 | 412.00 | 415.82 | 409.75 | 415.12 | +1.123% | 381,543 | +11.982% |
| 2025-07-01 | 405.46 | 412.97 | 402.04 | 410.51 | +0.514% | 466,087 | +13.240% |
| 2025-06-30 | 407.61 | 409.15 | 404.24 | 408.41 | +0.440% | 395,562 | +13.822% |
| 2025-06-27 | 410.92 | 414.31 | 403.89 | 406.62 | +0.336% | 562,260 | +14.323% |
| 2025-06-26 | 401.78 | 406.97 | 400.99 | 405.26 | +1.554% | 447,995 | +14.707% |
| 2025-06-25 | 404.41 | 404.41 | 398.64 | 399.06 | -0.975% | 386,644 | +16.489% |
| 2025-06-24 | 398.92 | 404.65 | 396.34 | 402.99 | +2.103% | 526,977 | +15.353% |
| 2025-06-23 | 394.38 | 394.89 | 385.91 | 394.69 | -0.278% | 784,204 | +17.779% |
| 2025-06-20 | 401.26 | 401.85 | 394.91 | 395.79 | -0.737% | 757,149 | +17.451% |
| 2025-06-18 | 391.43 | 402.37 | 391.43 | 398.73 | +1.920% | 606,325 | +16.585% |
| 2025-06-17 | 390.67 | 395.74 | 389.91 | 391.22 | -0.171% | 543,258 | +18.823% |
| 2025-06-16 | 389.81 | 392.02 | 386.56 | 391.89 | +2.581% | 471,367 | +18.620% |
| 2025-06-13 | 385.67 | 388.29 | 380.86 | 382.03 | -2.304% | 447,156 | +21.682% |
| 2025-06-12 | 384.64 | 391.48 | 383.67 | 391.04 | +0.527% | 337,278 | +18.878% |
| 2025-06-11 | 389.46 | 394.27 | 386.28 | 388.99 | +0.232% | 559,656 | +19.504% |
| 2025-06-10 | 393.65 | 393.77 | 385.36 | 388.09 | -1.083% | 513,913 | +19.781% |
| 2025-06-09 | 397.80 | 398.34 | 392.27 | 392.34 | -0.744% | 335,379 | +18.484% |
| 2025-06-06 | 394.49 | 397.46 | 392.43 | 395.28 | +1.716% | 391,942 | +17.603% |
| 2025-06-05 | 393.51 | 393.51 | 386.27 | 388.61 | -0.540% | 547,167 | +19.621% |
| 2025-06-04 | 390.96 | 392.86 | 389.95 | 390.72 | +0.167% | 370,224 | +18.975% |
| 2025-06-03 | 383.37 | 390.78 | 382.15 | 390.07 | +2.289% | 631,744 | +19.173% |
| 2025-06-02 | 388.34 | 389.56 | 374.68 | 381.34 | -2.115% | 621,023 | +21.902% |
| 2025-05-30 | 394.15 | 395.85 | 386.18 | 389.58 | -1.854% | 1,127,960 | +19.323% |
| 2025-05-29 | 399.85 | 399.85 | 395.13 | 396.94 | +0.435% | 528,875 | +17.111% |
| 2025-05-28 | 399.45 | 400.82 | 394.15 | 395.22 | -0.913% | 501,077 | +17.621% |
| 2025-05-27 | 394.64 | 401.27 | 392.57 | 398.86 | +2.117% | 715,590 | +16.547% |
| 2025-05-23 | 383.06 | 393.24 | 383.06 | 390.59 | +0.308% | 737,746 | +19.015% |
| 2025-05-22 | 380.00 | 393.00 | 376.76 | 389.39 | +1.959% | 868,848 | +19.382% |
| 2025-05-21 | 384.37 | 389.83 | 381.51 | 381.91 | -1.843% | 831,891 | +21.720% |
| 2025-05-20 | 387.10 | 392.38 | 386.00 | 389.08 | -0.432% | 434,469 | +19.477% |
| 2025-05-19 | 386.54 | 392.95 | 384.88 | 390.77 | -0.370% | 474,774 | +18.960% |
| 2025-05-16 | 387.66 | 393.01 | 384.26 | 392.22 | +1.443% | 659,441 | +18.520% |
| 2025-05-15 | 384.27 | 388.25 | 382.61 | 386.64 | +0.249% | 821,403 | +20.231% |
| 2025-05-14 | 388.77 | 390.04 | 384.00 | 385.68 | -0.253% | 640,012 | +20.530% |
| 2025-05-13 | 378.41 | 389.05 | 378.04 | 386.66 | +2.180% | 843,225 | +20.224% |
| 2025-05-12 | 373.18 | 381.86 | 373.18 | 378.41 | +6.080% | 788,757 | +22.846% |
| 2025-05-09 | 356.53 | 358.53 | 353.52 | 356.72 | +0.606% | 465,712 | +30.315% |
| 2025-05-08 | 357.31 | 358.30 | 353.83 | 354.57 | +0.619% | 719,215 | +31.105% |
| 2025-05-07 | 350.07 | 353.80 | 349.39 | 352.39 | +1.171% | 500,916 | +31.916% |
| 2025-05-06 | 350.00 | 353.54 | 346.07 | 348.31 | -1.471% | 611,346 | +33.462% |
| 2025-05-05 | 354.30 | 359.46 | 352.01 | 353.51 | -0.674% | 515,697 | +31.498% |
| 2025-05-02 | 349.63 | 356.10 | 347.36 | 355.91 | +3.728% | 1,047,052 | +30.612% |
| 2025-05-01 | 365.93 | 367.35 | 341.03 | 343.12 | -5.523% | 1,468,575 | +35.480% |
| 2025-04-30 | 353.22 | 363.48 | 351.26 | 363.18 | 0.000% | 736,800 | +27.997% |