IBP
INSTALLED BUILDING PRODUCTS, INC.
stockNYSE
Market OpenNov 11, 2026 12:41:16 PM EST
209.98USD-1.163%(-2.47)150,390
Pre-marketNov 11, 2026 9:26:30 AM EST
213.00USD+0.259%(+0.55)
IBP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 210.95 | 211.10 | 207.17 | 209.98 | -1.163% | 150,390 | 0.000% |
| 2026-11-10 | 220.58 | 221.44 | 211.76 | 212.45 | -4.923% | 400,415 | -1.163% |
| 2026-11-09 | 221.00 | 227.85 | 217.91 | 223.45 | +1.540% | 359,566 | -6.028% |
| 2026-11-06 | 216.80 | 223.64 | 216.68 | 220.06 | -1.354% | 346,451 | -4.581% |
| 2026-11-05 | 226.25 | 236.03 | 217.74 | 223.08 | -5.242% | 952,564 | -5.872% |
| 2026-11-04 | 223.99 | 238.66 | 223.81 | 235.42 | +10.807% | 645,531 | -10.806% |
| 2026-11-03 | 218.52 | 219.63 | 211.91 | 212.46 | -3.620% | 492,076 | -1.167% |
| 2026-11-02 | 215.50 | 223.52 | 215.50 | 220.44 | +3.323% | 432,665 | -4.745% |
| 2026-10-30 | 213.25 | 217.19 | 209.48 | 213.35 | +0.528% | 279,077 | -1.580% |
| 2026-10-29 | 198.94 | 212.54 | 198.94 | 212.23 | +6.168% | 382,637 | -1.060% |
| 2026-10-28 | 202.31 | 207.25 | 197.94 | 199.90 | -2.673% | 321,553 | +5.043% |
| 2026-10-27 | 203.34 | 206.04 | 199.91 | 205.39 | +1.663% | 355,471 | +2.235% |
| 2026-10-26 | 201.17 | 204.82 | 199.90 | 202.03 | +1.461% | 414,039 | +3.935% |
| 2026-10-23 | 194.45 | 202.36 | 192.30 | 199.12 | +0.500% | 367,668 | +5.454% |
| 2026-10-22 | 187.36 | 199.44 | 185.02 | 198.13 | +5.461% | 279,074 | +5.981% |
| 2026-10-21 | 188.25 | 190.95 | 185.72 | 187.87 | -0.792% | 197,279 | +11.769% |
| 2026-10-20 | 183.90 | 190.75 | 182.63 | 189.37 | +4.027% | 487,931 | +10.883% |
| 2026-10-19 | 187.40 | 187.40 | 181.68 | 182.04 | -2.008% | 367,304 | +15.348% |
| 2026-10-16 | 187.96 | 190.92 | 183.25 | 185.77 | -1.155% | 472,043 | +13.032% |
| 2026-10-15 | 183.67 | 190.31 | 182.87 | 187.94 | +4.220% | 362,312 | +11.727% |
| 2026-10-14 | 184.14 | 184.80 | 176.15 | 180.33 | -4.212% | 451,843 | +16.442% |
| 2026-10-13 | 187.48 | 189.92 | 184.27 | 188.26 | +1.521% | 346,742 | +11.537% |
| 2026-10-12 | 187.78 | 187.80 | 181.65 | 185.44 | 0.000% | 352,191 | +13.233% |
| 2026-10-09 | 187.07 | 188.87 | 182.57 | 185.44 | -1.272% | 347,866 | +13.233% |
| 2026-10-08 | 180.76 | 188.47 | 178.54 | 187.83 | +1.860% | 652,305 | +11.793% |
| 2026-10-07 | 188.00 | 188.02 | 179.66 | 184.40 | -4.382% | 454,204 | +13.872% |
| 2026-10-06 | 191.39 | 193.65 | 188.00 | 192.85 | +0.910% | 560,258 | +8.883% |
| 2026-10-05 | 192.15 | 194.92 | 188.81 | 191.11 | -0.979% | 476,563 | +9.874% |
| 2026-10-02 | 196.32 | 199.24 | 188.66 | 193.00 | +0.156% | 418,678 | +8.798% |
| 2026-10-01 | 191.00 | 194.01 | 186.64 | 192.70 | +0.427% | 581,500 | +8.967% |
| 2026-09-30 | 196.00 | 196.13 | 191.19 | 191.88 | -1.062% | 307,582 | +9.433% |
| 2026-09-29 | 200.96 | 201.05 | 191.90 | 193.94 | -1.096% | 292,527 | +8.271% |
| 2026-09-28 | 202.58 | 202.58 | 194.68 | 196.09 | -2.068% | 276,194 | +7.083% |
| 2026-09-25 | 195.86 | 202.63 | 192.65 | 200.23 | +2.007% | 415,776 | +4.869% |
| 2026-09-24 | 203.41 | 204.55 | 196.00 | 196.29 | -3.205% | 507,101 | +6.974% |
| 2026-09-23 | 208.15 | 210.51 | 202.17 | 202.79 | -4.317% | 339,089 | +3.546% |
| 2026-09-22 | 207.62 | 213.25 | 206.21 | 211.94 | +4.672% | 587,356 | -0.925% |
| 2026-09-21 | 200.63 | 204.40 | 196.74 | 202.48 | +2.454% | 289,780 | +3.704% |
| 2026-09-18 | 196.79 | 199.37 | 195.12 | 197.63 | -0.713% | 806,908 | +6.249% |
| 2026-09-17 | 204.83 | 206.92 | 197.62 | 199.05 | -0.236% | 454,526 | +5.491% |
| 2026-09-16 | 201.45 | 206.16 | 198.97 | 199.52 | -0.060% | 544,396 | +5.243% |
| 2026-09-15 | 201.70 | 211.90 | 199.00 | 199.64 | -0.330% | 590,138 | +5.179% |
| 2026-09-14 | 200.00 | 202.44 | 197.28 | 200.30 | -1.948% | 743,984 | +4.833% |
| 2026-09-11 | 202.99 | 209.42 | 196.04 | 204.28 | +1.269% | 502,581 | +2.790% |
| 2026-09-10 | 205.78 | 210.05 | 199.53 | 201.72 | -4.189% | 652,230 | +4.095% |
| 2026-09-09 | 227.89 | 230.37 | 209.55 | 210.54 | -7.674% | 677,501 | -0.266% |
| 2026-09-08 | 237.71 | 237.71 | 227.15 | 228.04 | -4.414% | 299,438 | -7.920% |
| 2026-09-04 | 237.70 | 243.59 | 235.95 | 238.57 | +0.366% | 228,011 | -11.984% |
| 2026-09-03 | 239.50 | 244.09 | 235.89 | 237.70 | +0.926% | 210,307 | -11.662% |
| 2026-09-02 | 233.89 | 238.26 | 228.52 | 235.52 | +0.589% | 311,868 | -10.844% |
| 2026-09-01 | 239.16 | 247.09 | 233.90 | 234.14 | -3.579% | 338,622 | -10.319% |
| 2026-08-31 | 246.11 | 247.34 | 240.48 | 242.83 | -1.112% | 528,623 | -13.528% |
| 2026-08-28 | 242.34 | 247.32 | 241.03 | 245.56 | +1.951% | 338,425 | -14.489% |
| 2026-08-27 | 243.88 | 245.60 | 240.03 | 240.86 | -2.089% | 189,724 | -12.821% |
| 2026-08-26 | 247.31 | 247.34 | 242.71 | 246.00 | -0.397% | 213,930 | -14.642% |
| 2026-08-25 | 247.72 | 249.26 | 243.19 | 246.98 | +0.853% | 229,515 | -14.981% |
| 2026-08-24 | 247.58 | 250.98 | 242.28 | 244.89 | -0.778% | 159,477 | -14.255% |
| 2026-08-21 | 245.97 | 250.21 | 243.65 | 246.81 | +0.899% | 229,435 | -14.922% |
| 2026-08-20 | 241.82 | 245.75 | 234.11 | 244.61 | -2.038% | 216,584 | -14.157% |
| 2026-08-19 | 246.01 | 253.49 | 246.01 | 249.70 | +4.657% | 279,225 | -15.907% |
| 2026-08-18 | 244.55 | 244.95 | 238.03 | 238.59 | -2.033% | 247,060 | -11.991% |
| 2026-08-17 | 236.33 | 244.91 | 232.55 | 243.54 | +1.378% | 269,970 | -13.780% |
| 2026-08-14 | 247.66 | 248.38 | 239.55 | 240.23 | -2.377% | 194,401 | -12.592% |
| 2026-08-13 | 245.85 | 247.88 | 244.15 | 246.08 | +1.288% | 217,407 | -14.670% |
| 2026-08-12 | 249.34 | 252.59 | 242.11 | 242.95 | -2.653% | 502,071 | -13.571% |
| 2026-08-11 | 238.98 | 249.90 | 235.99 | 249.57 | +5.858% | 258,338 | -15.863% |
| 2026-08-10 | 242.39 | 243.19 | 232.72 | 235.76 | -3.397% | 248,466 | -10.935% |
| 2026-08-07 | 244.87 | 251.76 | 238.33 | 244.05 | +0.860% | 380,964 | -13.960% |
| 2026-08-06 | 246.36 | 253.50 | 224.05 | 241.97 | +0.190% | 588,746 | -13.221% |
| 2026-08-05 | 233.93 | 244.46 | 233.93 | 241.51 | +1.539% | 430,252 | -13.055% |
| 2026-08-04 | 231.88 | 239.18 | 230.03 | 237.85 | +4.115% | 361,612 | -11.717% |
| 2026-08-03 | 228.86 | 238.01 | 227.49 | 228.45 | +2.472% | 296,508 | -8.085% |
| 2026-07-31 | 222.98 | 228.54 | 221.57 | 222.94 | -0.986% | 296,332 | -5.813% |
| 2026-07-30 | 231.13 | 234.87 | 223.34 | 225.16 | -2.245% | 291,629 | -6.742% |
| 2026-07-29 | 235.40 | 240.55 | 229.27 | 230.33 | -4.057% | 431,494 | -8.835% |
| 2026-07-28 | 232.19 | 240.08 | 231.68 | 240.07 | +5.040% | 461,856 | -12.534% |
| 2026-07-27 | 230.11 | 236.17 | 227.50 | 228.55 | +0.492% | 360,517 | -8.125% |
| 2026-07-24 | 222.84 | 229.82 | 221.26 | 227.43 | +2.041% | 342,912 | -7.673% |
| 2026-07-23 | 227.35 | 227.35 | 217.29 | 222.88 | -0.982% | 437,986 | -5.788% |
| 2026-07-22 | 222.75 | 226.71 | 220.67 | 225.09 | +1.351% | 378,749 | -6.713% |
| 2026-07-21 | 223.34 | 225.15 | 211.48 | 222.09 | -0.946% | 489,774 | -5.453% |
| 2026-07-20 | 228.72 | 229.19 | 221.60 | 224.21 | -1.942% | 402,486 | -6.347% |
| 2026-07-17 | 232.67 | 238.82 | 225.78 | 228.65 | -2.867% | 453,553 | -8.165% |
| 2026-07-16 | 232.99 | 236.22 | 226.25 | 235.40 | +2.979% | 361,742 | -10.799% |
| 2026-07-15 | 224.87 | 232.89 | 222.02 | 228.59 | +1.867% | 746,699 | -8.141% |
| 2026-07-14 | 227.39 | 232.46 | 221.63 | 224.40 | +0.840% | 302,922 | -6.426% |
| 2026-07-13 | 224.28 | 226.56 | 218.85 | 222.53 | -1.155% | 291,765 | -5.640% |
| 2026-07-10 | 223.18 | 229.05 | 221.49 | 225.13 | +2.332% | 200,886 | -6.729% |
| 2026-07-09 | 217.48 | 221.80 | 215.20 | 220.00 | +2.426% | 401,692 | -4.555% |
| 2026-07-08 | 218.13 | 220.69 | 210.20 | 214.79 | -3.330% | 621,141 | -2.239% |
| 2026-07-07 | 229.12 | 229.12 | 220.69 | 222.19 | -1.573% | 271,632 | -5.495% |
| 2026-07-06 | 228.10 | 230.02 | 219.54 | 225.74 | -1.104% | 293,441 | -6.981% |
| 2026-07-02 | 225.66 | 228.63 | 223.47 | 228.26 | +1.893% | 274,930 | -8.008% |
| 2026-07-01 | 226.90 | 232.79 | 223.72 | 224.02 | -2.532% | 427,438 | -6.267% |
| 2026-06-30 | 227.82 | 230.64 | 225.22 | 229.84 | +1.100% | 394,445 | -8.641% |
| 2026-06-29 | 229.14 | 229.14 | 219.41 | 227.34 | -2.563% | 533,166 | -7.636% |
| 2026-06-26 | 225.84 | 233.75 | 223.36 | 233.32 | +2.775% | 1,323,406 | -10.003% |
| 2026-06-25 | 224.30 | 230.27 | 223.02 | 227.02 | +1.666% | 433,127 | -7.506% |
| 2026-06-24 | 214.36 | 228.67 | 213.12 | 223.30 | +5.990% | 584,430 | -5.965% |
| 2026-06-23 | 210.38 | 214.33 | 208.80 | 210.68 | -0.585% | 295,232 | -0.332% |
| 2026-06-22 | 216.68 | 219.68 | 210.81 | 211.92 | -2.900% | 445,452 | -0.915% |
| 2026-06-18 | 214.62 | 221.81 | 212.84 | 218.25 | +3.284% | 865,461 | -3.789% |
| 2026-06-17 | 215.42 | 224.10 | 209.25 | 211.31 | -3.007% | 489,338 | -0.629% |
| 2026-06-16 | 213.45 | 219.13 | 212.00 | 217.86 | +4.444% | 431,977 | -3.617% |
| 2026-06-15 | 212.95 | 218.76 | 207.45 | 208.59 | +0.724% | 306,629 | +0.666% |
| 2026-06-12 | 205.49 | 210.31 | 204.36 | 207.09 | -0.198% | 411,558 | +1.396% |
| 2026-06-11 | 196.60 | 207.66 | 195.08 | 207.50 | +6.057% | 366,028 | +1.195% |
| 2026-06-10 | 205.19 | 207.08 | 193.11 | 195.65 | -5.038% | 342,132 | +7.324% |
| 2026-06-09 | 201.20 | 206.60 | 199.58 | 206.03 | +2.902% | 392,075 | +1.917% |
| 2026-06-08 | 197.18 | 202.72 | 195.40 | 200.22 | +1.321% | 581,394 | +4.875% |
| 2026-06-05 | 199.18 | 203.16 | 196.85 | 197.61 | -2.530% | 487,840 | +6.260% |
| 2026-06-04 | 204.77 | 207.32 | 198.61 | 202.74 | +0.496% | 497,320 | +3.571% |
| 2026-06-03 | 201.90 | 203.29 | 198.65 | 201.74 | -1.253% | 715,225 | +4.084% |
| 2026-06-02 | 203.31 | 204.92 | 199.19 | 204.30 | +1.239% | 560,615 | +2.780% |
| 2026-06-01 | 206.50 | 210.07 | 201.61 | 201.80 | -3.896% | 338,694 | +4.054% |
| 2026-05-29 | 209.30 | 214.18 | 208.15 | 209.98 | +0.086% | 321,332 | 0.000% |
| 2026-05-28 | 210.59 | 213.59 | 207.14 | 209.80 | -1.738% | 484,871 | +0.086% |
| 2026-05-27 | 218.85 | 224.93 | 212.24 | 213.51 | -1.667% | 426,737 | -1.653% |
| 2026-05-26 | 216.84 | 218.21 | 213.69 | 217.13 | +1.358% | 340,213 | -3.293% |
| 2026-05-22 | 217.81 | 219.40 | 211.02 | 214.22 | -1.213% | 430,435 | -1.979% |
| 2026-05-21 | 208.38 | 218.73 | 208.38 | 216.85 | +0.426% | 590,950 | -3.168% |
| 2026-05-20 | 206.88 | 216.29 | 203.45 | 215.93 | +5.600% | 429,772 | -2.756% |
| 2026-05-19 | 212.66 | 212.66 | 203.83 | 204.48 | -5.052% | 350,621 | +2.690% |
| 2026-05-18 | 211.03 | 219.51 | 211.03 | 215.36 | +2.949% | 519,316 | -2.498% |
| 2026-05-15 | 206.72 | 213.76 | 206.72 | 209.19 | -3.737% | 608,611 | +0.378% |
| 2026-05-14 | 210.01 | 219.99 | 208.08 | 217.31 | +5.306% | 618,391 | -3.373% |
| 2026-05-13 | 201.82 | 206.39 | 197.80 | 206.36 | +1.831% | 830,757 | +1.754% |
| 2026-05-12 | 209.46 | 209.46 | 200.30 | 202.65 | -1.722% | 910,027 | +3.617% |
| 2026-05-11 | 219.44 | 221.48 | 203.34 | 206.20 | -6.268% | 1,187,950 | +1.833% |
| 2026-05-08 | 220.12 | 224.28 | 212.24 | 219.99 | +1.415% | 594,892 | -4.550% |
| 2026-05-07 | 259.50 | 270.00 | 212.44 | 216.92 | -27.565% | 1,791,503 | -3.199% |
| 2026-05-06 | 291.50 | 302.95 | 291.50 | 299.47 | +5.996% | 464,383 | -29.883% |
| 2026-05-05 | 280.76 | 285.31 | 276.00 | 282.53 | +1.989% | 328,563 | -25.679% |
| 2026-05-04 | 288.27 | 289.71 | 275.49 | 277.02 | -4.545% | 377,104 | -24.200% |
| 2026-05-01 | 289.81 | 293.64 | 285.04 | 290.21 | +0.575% | 364,175 | -27.645% |
| 2026-04-30 | 285.60 | 290.31 | 282.39 | 288.55 | +1.406% | 304,094 | -27.229% |
| 2026-04-29 | 291.86 | 293.30 | 283.83 | 284.55 | -3.204% | 195,025 | -26.206% |
| 2026-04-28 | 299.50 | 304.60 | 291.72 | 293.97 | -1.527% | 229,634 | -28.571% |
| 2026-04-27 | 301.66 | 305.61 | 296.06 | 298.53 | -1.335% | 283,529 | -29.662% |
| 2026-04-24 | 307.72 | 309.70 | 301.34 | 302.57 | -2.075% | 223,565 | -30.601% |
| 2026-04-23 | 308.71 | 312.26 | 302.38 | 308.98 | +0.914% | 220,741 | -32.041% |
| 2026-04-22 | 319.18 | 319.18 | 303.90 | 306.18 | -2.611% | 325,825 | -31.419% |
| 2026-04-21 | 318.59 | 322.96 | 311.93 | 314.39 | +1.596% | 695,563 | -33.210% |
| 2026-04-20 | 296.12 | 309.80 | 294.34 | 309.45 | +3.968% | 330,280 | -32.144% |
| 2026-04-17 | 290.26 | 305.87 | 290.26 | 297.64 | +5.494% | 413,829 | -29.452% |
| 2026-04-16 | 284.92 | 288.00 | 278.89 | 282.14 | -0.567% | 166,607 | -25.576% |
| 2026-04-15 | 286.31 | 287.19 | 280.72 | 283.75 | -1.810% | 178,450 | -25.998% |
| 2026-04-14 | 290.19 | 295.20 | 287.03 | 288.98 | -0.255% | 246,258 | -27.338% |
| 2026-04-13 | 282.12 | 289.72 | 277.43 | 289.72 | +1.343% | 272,463 | -27.523% |
| 2026-04-10 | 285.08 | 288.40 | 281.04 | 285.88 | +0.077% | 270,109 | -26.550% |
| 2026-04-09 | 273.43 | 287.81 | 273.43 | 285.66 | +1.352% | 429,680 | -26.493% |
| 2026-04-08 | 274.00 | 287.37 | 269.05 | 281.85 | +7.560% | 433,926 | -25.499% |
| 2026-04-07 | 263.68 | 264.42 | 259.52 | 262.04 | -2.045% | 374,392 | -19.867% |
| 2026-04-06 | 267.45 | 268.62 | 264.94 | 267.51 | -0.447% | 281,423 | -21.506% |
| 2026-04-02 | 266.00 | 274.38 | 261.82 | 268.71 | -1.640% | 218,927 | -21.856% |
| 2026-04-01 | 265.47 | 275.41 | 264.50 | 273.19 | +3.032% | 303,162 | -23.138% |
| 2026-03-31 | 260.85 | 271.19 | 259.33 | 265.15 | +2.951% | 289,211 | -20.807% |
| 2026-03-30 | 267.28 | 269.69 | 257.14 | 257.55 | -1.822% | 321,613 | -18.470% |
| 2026-03-27 | 262.98 | 266.75 | 260.65 | 262.33 | -1.000% | 199,200 | -19.956% |
| 2026-03-26 | 268.04 | 272.85 | 263.45 | 264.98 | -2.437% | 158,637 | -20.756% |
| 2026-03-25 | 274.89 | 274.89 | 262.36 | 271.60 | +1.419% | 323,247 | -22.688% |
| 2026-03-24 | 263.97 | 271.07 | 252.58 | 267.80 | +0.135% | 328,645 | -21.591% |
| 2026-03-23 | 258.08 | 275.49 | 258.08 | 267.44 | +3.342% | 326,796 | -21.485% |
| 2026-03-20 | 271.67 | 272.10 | 254.98 | 258.79 | -5.101% | 895,359 | -18.861% |
| 2026-03-19 | 274.55 | 276.17 | 268.12 | 272.70 | -1.613% | 297,569 | -23.000% |
| 2026-03-18 | 282.26 | 288.75 | 276.60 | 277.17 | -3.050% | 402,839 | -24.241% |
| 2026-03-17 | 290.08 | 291.40 | 285.36 | 285.89 | -0.846% | 275,694 | -26.552% |
| 2026-03-16 | 287.52 | 292.09 | 281.28 | 288.33 | +1.279% | 330,730 | -27.174% |
| 2026-03-13 | 274.92 | 285.51 | 272.22 | 284.69 | +4.623% | 477,928 | -26.243% |
| 2026-03-12 | 281.74 | 286.01 | 271.22 | 272.11 | -3.270% | 367,476 | -22.833% |
| 2026-03-11 | 287.10 | 288.58 | 280.91 | 281.31 | -3.180% | 412,354 | -25.356% |
| 2026-03-10 | 297.45 | 301.80 | 290.14 | 290.55 | -2.917% | 352,792 | -27.730% |
| 2026-03-09 | 300.03 | 302.13 | 289.21 | 299.28 | -2.171% | 495,387 | -29.838% |
| 2026-03-06 | 305.69 | 310.71 | 298.14 | 305.92 | -2.062% | 271,887 | -31.361% |
| 2026-03-05 | 321.37 | 326.70 | 306.79 | 312.36 | -4.760% | 413,134 | -32.776% |
| 2026-03-04 | 326.35 | 331.52 | 318.01 | 327.97 | +0.669% | 456,817 | -35.976% |
| 2026-03-03 | 313.14 | 328.91 | 311.80 | 325.79 | -0.175% | 420,762 | -35.547% |
| 2026-03-02 | 319.80 | 328.96 | 313.72 | 326.36 | -0.427% | 324,329 | -35.660% |
| 2026-02-27 | 320.72 | 332.26 | 319.17 | 327.76 | +1.786% | 596,199 | -35.935% |
| 2026-02-26 | 320.13 | 333.31 | 307.81 | 322.01 | +7.073% | 530,885 | -34.791% |
| 2026-02-25 | 319.99 | 321.75 | 296.65 | 300.74 | -6.016% | 369,635 | -30.179% |
| 2026-02-24 | 318.18 | 325.74 | 318.18 | 319.99 | -0.012% | 322,780 | -34.379% |
| 2026-02-23 | 323.08 | 328.77 | 311.95 | 320.03 | -1.659% | 292,048 | -34.387% |
| 2026-02-20 | 324.34 | 329.64 | 316.85 | 325.43 | +1.270% | 349,274 | -35.476% |
| 2026-02-19 | 324.47 | 331.49 | 319.40 | 321.35 | -1.989% | 403,183 | -34.657% |
| 2026-02-18 | 336.34 | 338.79 | 324.50 | 327.87 | -2.536% | 490,813 | -35.956% |
| 2026-02-17 | 340.92 | 349.00 | 323.55 | 336.40 | -2.263% | 278,225 | -37.580% |
| 2026-02-13 | 339.81 | 346.83 | 335.57 | 344.19 | +2.765% | 290,116 | -38.993% |
| 2026-02-12 | 338.38 | 346.73 | 332.68 | 334.93 | +0.260% | 206,803 | -37.306% |
| 2026-02-11 | 328.75 | 337.23 | 305.96 | 334.06 | -0.890% | 269,902 | -37.143% |
| 2026-02-10 | 328.34 | 341.60 | 323.73 | 337.06 | +3.874% | 363,206 | -37.702% |
| 2026-02-09 | 328.48 | 334.09 | 322.88 | 324.49 | -1.347% | 234,675 | -35.289% |
| 2026-02-06 | 324.11 | 335.04 | 323.24 | 328.92 | +1.804% | 406,862 | -36.161% |
| 2026-02-05 | 320.18 | 324.90 | 313.00 | 323.09 | +0.723% | 369,251 | -35.009% |
| 2026-02-04 | 307.27 | 322.68 | 307.27 | 320.77 | +5.756% | 692,051 | -34.539% |
| 2026-02-03 | 287.33 | 312.87 | 285.40 | 303.31 | +5.712% | 589,963 | -30.770% |
| 2026-02-02 | 289.02 | 290.88 | 285.27 | 286.92 | -0.423% | 232,497 | -26.816% |
| 2026-01-30 | 287.82 | 290.53 | 282.30 | 288.14 | -1.548% | 272,110 | -27.126% |
| 2026-01-29 | 295.65 | 300.19 | 289.58 | 292.67 | -0.439% | 221,607 | -28.254% |
| 2026-01-28 | 293.33 | 300.98 | 288.94 | 293.96 | +0.461% | 192,710 | -28.569% |
| 2026-01-27 | 295.83 | 300.05 | 290.11 | 292.61 | -1.038% | 232,398 | -28.239% |
| 2026-01-26 | 298.84 | 300.70 | 292.80 | 295.68 | -0.532% | 328,620 | -28.984% |
| 2026-01-23 | 303.41 | 304.98 | 295.64 | 297.26 | -2.362% | 218,056 | -29.362% |
| 2026-01-22 | 302.87 | 313.55 | 299.66 | 304.45 | -0.585% | 189,409 | -31.030% |
| 2026-01-21 | 302.15 | 312.08 | 299.07 | 306.24 | +2.002% | 219,679 | -31.433% |
| 2026-01-20 | 301.31 | 306.81 | 290.78 | 300.23 | -3.058% | 207,168 | -30.060% |
| 2026-01-16 | 312.75 | 317.86 | 306.85 | 309.70 | -1.495% | 307,484 | -32.199% |
| 2026-01-15 | 305.57 | 315.99 | 305.57 | 314.40 | +2.762% | 209,553 | -33.212% |
| 2026-01-14 | 312.42 | 313.60 | 303.65 | 305.95 | -1.842% | 491,650 | -31.368% |
| 2026-01-13 | 290.93 | 312.35 | 290.93 | 311.69 | +2.878% | 384,350 | -32.632% |
| 2026-01-12 | 293.48 | 304.32 | 293.48 | 302.97 | +2.206% | 484,199 | -30.693% |
| 2026-01-09 | 278.51 | 296.71 | 276.07 | 296.43 | +8.230% | 508,952 | -29.164% |
| 2026-01-08 | 256.31 | 274.87 | 252.00 | 273.89 | +6.204% | 382,271 | -23.334% |
| 2026-01-07 | 278.01 | 279.21 | 257.84 | 257.89 | -6.487% | 241,646 | -18.578% |
| 2026-01-06 | 271.26 | 277.59 | 265.00 | 275.78 | +0.584% | 212,227 | -23.860% |
| 2026-01-05 | 265.10 | 279.62 | 265.10 | 274.18 | +2.516% | 329,513 | -23.415% |
| 2026-01-02 | 258.13 | 268.55 | 255.61 | 267.45 | +3.107% | 152,454 | -21.488% |
| 2025-12-31 | 263.78 | 264.35 | 258.09 | 259.39 | -1.921% | 169,141 | -19.049% |
| 2025-12-30 | 266.24 | 268.00 | 262.21 | 264.47 | -0.762% | 243,815 | -20.603% |
| 2025-12-29 | 268.61 | 268.61 | 264.55 | 266.50 | -0.262% | 137,681 | -21.208% |
| 2025-12-26 | 264.53 | 267.68 | 263.33 | 267.20 | +0.519% | 95,536 | -21.415% |
| 2025-12-24 | 262.50 | 267.32 | 262.50 | 265.82 | +0.529% | 81,809 | -21.007% |
| 2025-12-23 | 265.66 | 266.60 | 261.01 | 264.42 | -0.564% | 143,912 | -20.588% |
| 2025-12-22 | 267.73 | 268.50 | 261.62 | 265.92 | -0.472% | 198,013 | -21.036% |
| 2025-12-19 | 262.53 | 268.15 | 261.35 | 267.18 | +0.777% | 511,369 | -21.409% |
| 2025-12-18 | 264.00 | 270.29 | 263.71 | 265.12 | +2.387% | 259,962 | -20.798% |
| 2025-12-17 | 262.78 | 265.92 | 256.75 | 258.94 | -2.235% | 286,988 | -18.908% |
| 2025-12-16 | 267.18 | 269.94 | 261.76 | 264.86 | -1.275% | 333,359 | -20.720% |
| 2025-12-15 | 273.90 | 278.76 | 267.23 | 268.28 | -1.538% | 355,059 | -21.731% |
| 2025-12-12 | 286.62 | 288.01 | 271.30 | 272.47 | -4.423% | 315,652 | -22.935% |
| 2025-12-11 | 286.00 | 293.53 | 283.58 | 285.08 | +0.529% | 349,972 | -26.343% |
| 2025-12-10 | 267.46 | 286.61 | 266.58 | 283.58 | +6.633% | 462,185 | -25.954% |
| 2025-12-09 | 270.20 | 270.20 | 262.89 | 265.94 | -0.620% | 276,182 | -21.042% |
| 2025-12-08 | 268.84 | 274.00 | 265.00 | 267.60 | -0.220% | 348,226 | -21.532% |
| 2025-12-05 | 267.68 | 271.59 | 262.87 | 268.19 | 0.000% | 175,194 | -21.705% |
| 2025-12-04 | 269.12 | 270.78 | 264.45 | 268.19 | -0.762% | 254,812 | -21.705% |
| 2025-12-03 | 263.00 | 272.91 | 262.90 | 270.25 | +2.675% | 428,262 | -22.302% |
| 2025-12-02 | 265.85 | 266.50 | 260.67 | 263.21 | -1.079% | 171,963 | -20.223% |
| 2025-12-01 | 264.50 | 270.28 | 257.56 | 266.08 | -0.724% | 322,978 | -21.084% |
| 2025-11-28 | 271.98 | 272.99 | 266.92 | 268.02 | -1.085% | 110,225 | -21.655% |
| 2025-11-26 | 268.19 | 273.60 | 267.42 | 270.96 | +0.240% | 388,835 | -22.505% |
| 2025-11-25 | 264.00 | 273.36 | 261.03 | 270.31 | +3.893% | 635,608 | -22.319% |
| 2025-11-24 | 257.27 | 263.40 | 252.43 | 260.18 | +0.564% | 297,541 | -19.294% |
| 2025-11-21 | 246.72 | 263.32 | 245.25 | 258.72 | +6.246% | 593,467 | -18.839% |
| 2025-11-20 | 247.10 | 252.34 | 242.30 | 243.51 | -0.823% | 220,339 | -13.769% |
| 2025-11-19 | 250.00 | 251.15 | 244.92 | 245.53 | -0.848% | 262,402 | -14.479% |
| 2025-11-18 | 243.25 | 249.54 | 234.19 | 247.63 | +1.173% | 211,422 | -15.204% |
| 2025-11-17 | 247.38 | 250.44 | 242.72 | 244.76 | -2.295% | 258,994 | -14.210% |
| 2025-11-14 | 256.84 | 256.84 | 248.88 | 250.51 | -2.578% | 227,305 | -16.179% |
| 2025-11-13 | 261.93 | 265.72 | 254.56 | 257.14 | -3.021% | 289,396 | -18.340% |
| 2025-11-12 | 258.60 | 265.91 | 258.60 | 265.15 | +2.158% | 270,354 | -20.807% |
| 2025-11-11 | 257.30 | 261.78 | 255.29 | 259.55 | +0.788% | 194,630 | -19.098% |
| 2025-11-10 | 257.81 | 261.03 | 254.00 | 257.52 | -0.093% | 260,765 | -18.461% |
| 2025-11-07 | 250.96 | 257.91 | 249.03 | 257.76 | +2.318% | 340,667 | -18.537% |
| 2025-11-06 | 248.40 | 253.52 | 246.20 | 251.92 | +2.477% | 364,757 | -16.648% |
| 2025-11-05 | 254.01 | 270.00 | 242.21 | 245.83 | +3.281% | 859,421 | -14.583% |
| 2025-11-04 | 237.55 | 241.86 | 230.94 | 238.02 | -0.862% | 650,133 | -11.781% |
| 2025-11-03 | 248.31 | 248.58 | 239.34 | 240.09 | -3.279% | 544,384 | -12.541% |
| 2025-10-31 | 252.43 | 254.51 | 244.68 | 248.23 | -2.279% | 422,440 | -15.409% |
| 2025-10-30 | 260.22 | 266.21 | 253.13 | 254.02 | -3.326% | 355,482 | -17.337% |
| 2025-10-29 | 267.54 | 272.01 | 258.82 | 262.76 | -2.501% | 353,312 | -20.087% |
| 2025-10-28 | 265.19 | 274.00 | 264.38 | 269.50 | -0.726% | 219,781 | -22.085% |
| 2025-10-27 | 268.64 | 272.37 | 267.54 | 271.47 | +1.223% | 344,733 | -22.651% |
| 2025-10-24 | 272.23 | 277.18 | 267.00 | 268.19 | +0.333% | 405,034 | -21.705% |
| 2025-10-23 | 262.37 | 267.42 | 260.64 | 267.30 | +1.724% | 254,456 | -21.444% |
| 2025-10-22 | 263.91 | 267.63 | 259.62 | 262.77 | -1.440% | 391,167 | -20.090% |
| 2025-10-21 | 255.35 | 272.05 | 253.97 | 266.61 | +2.420% | 462,138 | -21.241% |
| 2025-10-20 | 259.30 | 264.89 | 258.44 | 260.31 | +1.288% | 341,403 | -19.335% |
| 2025-10-17 | 252.55 | 257.30 | 250.58 | 257.00 | +0.686% | 168,218 | -18.296% |
| 2025-10-16 | 256.53 | 260.00 | 251.68 | 255.25 | -0.347% | 369,494 | -17.736% |
| 2025-10-15 | 256.42 | 260.81 | 254.94 | 256.14 | -0.113% | 267,557 | -18.021% |
| 2025-10-14 | 241.65 | 257.45 | 237.98 | 256.43 | +6.704% | 480,459 | -18.114% |
| 2025-10-13 | 238.33 | 242.14 | 235.85 | 240.32 | +0.468% | 195,357 | -12.625% |
| 2025-10-10 | 242.04 | 245.34 | 237.50 | 239.20 | -0.532% | 360,832 | -12.216% |
| 2025-10-09 | 239.86 | 243.64 | 238.92 | 240.48 | -1.102% | 500,254 | -12.683% |
| 2025-10-08 | 238.40 | 245.73 | 235.13 | 243.16 | +3.411% | 470,085 | -13.645% |
| 2025-10-07 | 239.39 | 239.39 | 231.58 | 235.14 | -1.837% | 503,624 | -10.700% |
| 2025-10-06 | 245.01 | 245.01 | 235.41 | 239.54 | -1.192% | 239,612 | -12.340% |
| 2025-10-03 | 246.80 | 250.79 | 240.82 | 242.43 | -0.680% | 465,766 | -13.385% |
| 2025-10-02 | 244.33 | 246.90 | 239.28 | 244.09 | -0.461% | 352,095 | -13.974% |
| 2025-10-01 | 246.88 | 250.46 | 242.50 | 245.22 | -0.584% | 332,362 | -14.371% |
| 2025-09-30 | 250.53 | 252.36 | 243.16 | 246.66 | -1.118% | 329,340 | -14.871% |
| 2025-09-29 | 248.92 | 250.32 | 245.96 | 249.45 | +0.108% | 325,291 | -15.823% |
| 2025-09-26 | 249.29 | 252.06 | 247.45 | 249.18 | +0.193% | 287,591 | -15.732% |
| 2025-09-25 | 251.54 | 255.91 | 248.70 | 248.70 | -2.394% | 339,031 | -15.569% |
| 2025-09-24 | 256.00 | 259.95 | 254.58 | 254.80 | -0.937% | 219,236 | -17.590% |
| 2025-09-23 | 259.17 | 261.10 | 254.40 | 257.21 | +0.214% | 228,088 | -18.362% |
| 2025-09-22 | 259.00 | 259.00 | 252.33 | 256.66 | -1.144% | 261,438 | -18.187% |
| 2025-09-19 | 261.36 | 263.02 | 254.10 | 259.63 | -1.547% | 739,187 | -19.123% |
| 2025-09-18 | 259.09 | 264.81 | 256.52 | 263.71 | +1.944% | 265,287 | -20.375% |
| 2025-09-17 | 263.64 | 273.82 | 255.13 | 258.68 | -1.799% | 507,584 | -18.826% |
| 2025-09-16 | 262.41 | 264.66 | 256.97 | 263.42 | +1.067% | 748,284 | -20.287% |
| 2025-09-15 | 266.83 | 267.69 | 258.97 | 260.64 | -2.732% | 479,669 | -19.437% |
| 2025-09-12 | 268.72 | 271.48 | 264.10 | 267.96 | -1.561% | 360,004 | -21.638% |
| 2025-09-11 | 268.30 | 274.77 | 266.16 | 272.21 | +2.377% | 400,703 | -22.861% |
| 2025-09-10 | 267.40 | 267.40 | 263.99 | 265.89 | -0.094% | 338,273 | -21.027% |
| 2025-09-09 | 277.85 | 280.00 | 263.55 | 266.14 | -4.770% | 539,931 | -21.102% |
| 2025-09-08 | 273.78 | 279.95 | 273.06 | 279.47 | +1.948% | 341,338 | -24.865% |
| 2025-09-05 | 274.00 | 279.95 | 271.65 | 274.13 | +1.567% | 254,784 | -23.401% |
| 2025-09-04 | 267.80 | 273.03 | 266.04 | 269.90 | +1.945% | 367,348 | -22.201% |
| 2025-09-03 | 259.58 | 265.82 | 258.04 | 264.75 | +2.090% | 537,993 | -20.687% |
| 2025-09-02 | 256.00 | 260.98 | 251.53 | 259.33 | -0.951% | 382,933 | -19.030% |
| 2025-08-29 | 264.06 | 264.06 | 259.16 | 261.82 | -0.596% | 244,986 | -19.800% |
| 2025-08-28 | 270.70 | 270.70 | 259.80 | 263.39 | -2.107% | 792,609 | -20.278% |
| 2025-08-27 | 275.33 | 277.99 | 268.94 | 269.06 | -2.824% | 578,451 | -21.958% |
| 2025-08-26 | 273.17 | 277.35 | 271.54 | 276.88 | +1.269% | 492,716 | -24.162% |
| 2025-08-25 | 271.07 | 275.28 | 268.11 | 273.41 | +0.121% | 577,384 | -23.200% |
| 2025-08-22 | 266.00 | 278.74 | 264.34 | 273.08 | +3.369% | 699,705 | -23.107% |
| 2025-08-21 | 262.11 | 265.02 | 259.05 | 264.18 | +0.346% | 444,824 | -20.516% |
| 2025-08-20 | 268.18 | 269.99 | 262.15 | 263.27 | -2.438% | 452,515 | -20.242% |
| 2025-08-19 | 266.84 | 271.00 | 264.86 | 269.85 | +1.700% | 515,042 | -22.186% |
| 2025-08-18 | 268.32 | 274.13 | 265.32 | 265.34 | -0.700% | 345,820 | -20.864% |
| 2025-08-15 | 270.58 | 271.57 | 262.73 | 267.21 | +0.165% | 489,715 | -21.418% |
| 2025-08-14 | 265.90 | 268.29 | 263.00 | 266.77 | -2.121% | 538,688 | -21.288% |
| 2025-08-13 | 267.63 | 275.76 | 264.37 | 272.55 | +3.560% | 635,392 | -22.957% |
| 2025-08-12 | 253.11 | 264.56 | 250.75 | 263.18 | +4.337% | 681,408 | -20.214% |
| 2025-08-11 | 258.50 | 259.95 | 249.30 | 252.24 | -2.183% | 577,159 | -16.754% |
| 2025-08-08 | 256.20 | 261.97 | 251.30 | 257.87 | +1.042% | 1,508,070 | -18.571% |
| 2025-08-07 | 230.93 | 263.19 | 230.93 | 255.21 | +20.484% | 1,764,782 | -17.723% |
| 2025-08-06 | 216.61 | 217.77 | 211.16 | 211.82 | -1.730% | 696,916 | -0.869% |
| 2025-08-05 | 214.92 | 218.17 | 212.13 | 215.55 | +1.197% | 906,147 | -2.584% |
| 2025-08-04 | 206.33 | 213.79 | 205.95 | 213.00 | +3.148% | 349,515 | -1.418% |
| 2025-08-01 | 201.83 | 206.99 | 199.69 | 206.50 | +2.081% | 343,009 | +1.685% |
| 2025-07-31 | 198.76 | 203.51 | 196.84 | 202.29 | -0.350% | 785,354 | +3.801% |
| 2025-07-30 | 206.84 | 208.74 | 200.00 | 203.00 | -1.690% | 746,814 | +3.438% |
| 2025-07-29 | 206.97 | 207.94 | 204.70 | 206.49 | +0.262% | 286,344 | +1.690% |
| 2025-07-28 | 204.50 | 206.76 | 200.28 | 205.95 | +0.724% | 298,241 | +1.957% |
| 2025-07-25 | 202.13 | 204.53 | 198.02 | 204.47 | +2.199% | 269,114 | +2.695% |
| 2025-07-24 | 204.09 | 208.00 | 198.46 | 200.07 | -3.813% | 505,324 | +4.953% |
| 2025-07-23 | 204.00 | 208.58 | 200.70 | 208.00 | +3.395% | 562,402 | +0.952% |
| 2025-07-22 | 190.50 | 202.31 | 188.93 | 201.17 | +8.313% | 793,198 | +4.379% |
| 2025-07-21 | 185.98 | 191.26 | 184.75 | 185.73 | +0.891% | 687,126 | +13.057% |
| 2025-07-18 | 192.87 | 192.95 | 182.88 | 184.09 | -4.005% | 457,059 | +14.064% |
| 2025-07-17 | 189.52 | 192.74 | 189.52 | 191.77 | +0.351% | 335,075 | +9.496% |
| 2025-07-16 | 191.51 | 194.05 | 187.74 | 191.10 | +0.236% | 423,161 | +9.880% |
| 2025-07-15 | 200.74 | 200.74 | 190.31 | 190.65 | -4.075% | 327,111 | +10.139% |
| 2025-07-14 | 197.93 | 201.28 | 195.72 | 198.75 | -0.917% | 282,093 | +5.650% |
| 2025-07-11 | 199.58 | 201.80 | 197.64 | 200.59 | -0.865% | 265,743 | +4.681% |
| 2025-07-10 | 200.25 | 207.52 | 199.21 | 202.34 | +0.817% | 328,469 | +3.776% |
| 2025-07-09 | 193.67 | 200.76 | 193.38 | 200.70 | +4.162% | 415,149 | +4.624% |
| 2025-07-08 | 193.35 | 195.77 | 189.27 | 192.68 | +0.501% | 358,492 | +8.979% |
| 2025-07-07 | 194.00 | 195.50 | 188.29 | 191.72 | -1.470% | 515,822 | +9.524% |
| 2025-07-03 | 195.00 | 196.85 | 191.97 | 194.58 | -0.471% | 223,710 | +7.914% |
| 2025-07-02 | 193.88 | 197.15 | 192.50 | 195.50 | +0.426% | 546,761 | +7.407% |
| 2025-07-01 | 177.59 | 197.16 | 177.59 | 194.67 | +7.958% | 731,329 | +7.865% |
| 2025-06-30 | 179.50 | 181.01 | 177.21 | 180.32 | +0.986% | 333,752 | +16.449% |
| 2025-06-27 | 177.30 | 181.07 | 176.93 | 178.56 | +0.995% | 302,648 | +17.596% |
| 2025-06-26 | 176.93 | 179.25 | 174.66 | 176.80 | +0.312% | 343,356 | +18.767% |
| 2025-06-25 | 180.25 | 182.40 | 175.37 | 176.25 | -3.159% | 397,971 | +19.138% |
| 2025-06-24 | 179.65 | 184.49 | 179.20 | 182.00 | +1.342% | 465,100 | +15.374% |
| 2025-06-23 | 169.11 | 180.31 | 169.11 | 179.59 | +5.424% | 505,852 | +16.922% |
| 2025-06-20 | 166.39 | 173.81 | 166.39 | 170.35 | +4.100% | 685,454 | +23.264% |
| 2025-06-18 | 162.67 | 167.44 | 162.56 | 163.64 | +0.596% | 570,652 | +28.318% |
| 2025-06-17 | 164.00 | 169.49 | 162.67 | 162.67 | -2.558% | 423,950 | +29.083% |
| 2025-06-16 | 167.96 | 169.50 | 163.97 | 166.94 | +1.139% | 681,589 | +25.782% |
| 2025-06-13 | 167.18 | 170.00 | 163.66 | 165.06 | -3.298% | 259,909 | +27.214% |
| 2025-06-12 | 169.42 | 171.95 | 165.67 | 170.69 | -0.053% | 248,482 | +23.018% |
| 2025-06-11 | 177.24 | 178.68 | 170.66 | 170.78 | -2.411% | 426,750 | +22.954% |
| 2025-06-10 | 170.97 | 175.09 | 168.93 | 175.00 | +3.870% | 570,269 | +19.989% |
| 2025-06-09 | 167.62 | 169.05 | 165.07 | 168.48 | +2.066% | 468,640 | +24.632% |
| 2025-06-06 | 171.19 | 172.40 | 164.69 | 165.07 | -2.757% | 493,784 | +27.207% |
| 2025-06-05 | 166.70 | 171.70 | 164.41 | 169.75 | +2.099% | 591,902 | +23.700% |
| 2025-06-04 | 164.75 | 169.19 | 164.52 | 166.26 | +1.304% | 300,636 | +26.296% |
| 2025-06-03 | 159.39 | 164.51 | 158.47 | 164.12 | +3.220% | 239,999 | +27.943% |
| 2025-06-02 | 157.64 | 159.25 | 154.00 | 159.00 | -0.301% | 450,783 | +32.063% |
| 2025-05-30 | 159.56 | 160.29 | 158.47 | 159.48 | -0.319% | 404,124 | +31.665% |
| 2025-05-29 | 156.91 | 160.22 | 154.81 | 159.99 | +3.359% | 499,816 | +31.246% |
| 2025-05-28 | 161.79 | 161.79 | 154.65 | 154.79 | -4.914% | 684,875 | +35.655% |
| 2025-05-27 | 159.27 | 163.57 | 156.87 | 162.79 | +3.993% | 719,028 | +28.988% |
| 2025-05-23 | 152.18 | 157.26 | 152.18 | 156.54 | 0.000% | 380,762 | +34.138% |