ITW
Illinois Tool Works Inc.
stockNYSE
At CloseNov 3, 2026 3:59:53 PM EST
286.56USD-1.203%(-3.49)1,482,882
After-hoursNov 3, 2026 4:10:30 PM EST
286.64USD+0.028%(+0.08)
ITW Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-03 | 290.00 | 290.42 | 284.77 | 286.64 | -1.176% | 1,482,882 | 0.000% |
| 2026-11-02 | 281.77 | 290.50 | 280.13 | 290.05 | +4.129% | 1,558,482 | -1.176% |
| 2026-10-30 | 283.60 | 285.83 | 278.45 | 278.55 | -1.013% | 1,715,906 | +2.904% |
| 2026-10-29 | 277.43 | 281.44 | 275.55 | 281.40 | +1.931% | 1,063,490 | +1.862% |
| 2026-10-28 | 276.75 | 278.37 | 272.78 | 276.07 | +0.051% | 1,510,089 | +3.829% |
| 2026-10-27 | 272.30 | 280.46 | 267.90 | 275.93 | -0.105% | 2,263,557 | +3.881% |
| 2026-10-26 | 277.14 | 279.73 | 275.94 | 276.22 | +0.170% | 1,597,887 | +3.772% |
| 2026-10-23 | 276.83 | 279.83 | 273.35 | 275.75 | -1.250% | 1,441,525 | +3.949% |
| 2026-10-22 | 277.68 | 279.71 | 267.86 | 279.24 | +0.882% | 2,155,213 | +2.650% |
| 2026-10-21 | 275.65 | 278.02 | 274.10 | 276.80 | +0.666% | 1,020,328 | +3.555% |
| 2026-10-20 | 269.66 | 275.35 | 269.66 | 274.97 | +1.777% | 1,195,111 | +4.244% |
| 2026-10-19 | 271.48 | 271.92 | 268.53 | 270.17 | -0.775% | 798,349 | +6.096% |
| 2026-10-16 | 273.23 | 276.19 | 270.88 | 272.28 | +0.402% | 1,436,076 | +5.274% |
| 2026-10-15 | 272.49 | 275.47 | 270.22 | 271.19 | +0.638% | 1,411,945 | +5.697% |
| 2026-10-14 | 265.92 | 269.56 | 265.77 | 269.47 | +1.183% | 1,222,828 | +6.372% |
| 2026-10-13 | 266.61 | 267.44 | 262.86 | 266.32 | +0.456% | 960,389 | +7.630% |
| 2026-10-12 | 263.92 | 267.95 | 263.20 | 265.11 | +0.371% | 865,643 | +8.121% |
| 2026-10-09 | 262.73 | 265.22 | 260.20 | 264.13 | -0.219% | 1,278,527 | +8.522% |
| 2026-10-08 | 259.21 | 264.93 | 259.09 | 264.71 | +1.363% | 1,166,023 | +8.285% |
| 2026-10-07 | 265.32 | 266.73 | 260.82 | 261.15 | -2.242% | 1,211,916 | +9.761% |
| 2026-10-06 | 264.63 | 269.03 | 264.25 | 267.14 | +1.117% | 1,836,070 | +7.300% |
| 2026-10-05 | 261.91 | 265.94 | 258.46 | 264.19 | +0.483% | 1,176,659 | +8.498% |
| 2026-10-02 | 263.11 | 264.40 | 261.52 | 262.92 | +0.797% | 1,141,370 | +9.022% |
| 2026-10-01 | 256.63 | 261.56 | 255.69 | 260.84 | +1.384% | 1,574,612 | +9.891% |
| 2026-09-30 | 265.65 | 266.88 | 257.23 | 257.28 | -3.666% | 2,766,389 | +11.412% |
| 2026-09-29 | 271.92 | 274.44 | 266.00 | 267.07 | -2.469% | 2,304,293 | +7.328% |
| 2026-09-28 | 273.34 | 275.32 | 271.91 | 273.83 | -0.179% | 813,648 | +4.678% |
| 2026-09-25 | 272.74 | 276.39 | 271.72 | 274.32 | +0.853% | 1,007,308 | +4.491% |
| 2026-09-24 | 272.60 | 274.14 | 270.38 | 272.00 | -0.519% | 1,338,045 | +5.382% |
| 2026-09-23 | 269.63 | 274.58 | 269.63 | 273.42 | +1.091% | 1,676,103 | +4.835% |
| 2026-09-22 | 269.96 | 270.66 | 267.79 | 270.47 | +1.103% | 922,238 | +5.978% |
| 2026-09-21 | 269.97 | 270.65 | 266.84 | 267.52 | -0.705% | 1,637,580 | +7.147% |
| 2026-09-18 | 267.60 | 270.26 | 266.42 | 269.42 | +0.714% | 2,096,276 | +6.392% |
| 2026-09-17 | 270.64 | 270.65 | 265.53 | 267.51 | +0.067% | 1,027,148 | +7.151% |
| 2026-09-16 | 269.81 | 270.21 | 265.14 | 267.33 | -0.473% | 1,194,536 | +7.223% |
| 2026-09-15 | 269.47 | 270.26 | 266.29 | 268.60 | -0.164% | 1,034,625 | +6.716% |
| 2026-09-14 | 265.35 | 270.79 | 265.08 | 269.04 | +0.328% | 1,280,528 | +6.542% |
| 2026-09-11 | 267.94 | 269.65 | 266.16 | 268.16 | +1.116% | 1,019,625 | +6.891% |
| 2026-09-10 | 262.57 | 265.54 | 261.35 | 265.20 | +0.458% | 1,646,405 | +8.084% |
| 2026-09-09 | 267.14 | 268.26 | 263.53 | 263.99 | -1.749% | 1,385,303 | +8.580% |
| 2026-09-08 | 268.77 | 271.24 | 267.23 | 268.69 | -0.529% | 1,053,497 | +6.681% |
| 2026-09-04 | 270.94 | 273.86 | 269.35 | 270.12 | -0.563% | 1,044,251 | +6.116% |
| 2026-09-03 | 271.86 | 272.59 | 267.81 | 271.65 | +0.951% | 979,944 | +5.518% |
| 2026-09-02 | 270.53 | 270.53 | 265.89 | 269.09 | -0.293% | 1,673,844 | +6.522% |
| 2026-09-01 | 275.04 | 276.76 | 268.96 | 269.88 | -1.994% | 1,086,003 | +6.210% |
| 2026-08-31 | 279.05 | 279.50 | 274.86 | 275.37 | -1.689% | 1,251,146 | +4.093% |
| 2026-08-28 | 283.35 | 284.43 | 278.50 | 280.10 | -0.557% | 837,039 | +2.335% |
| 2026-08-27 | 283.30 | 283.38 | 279.25 | 281.67 | -1.345% | 809,865 | +1.764% |
| 2026-08-26 | 283.01 | 286.26 | 282.24 | 285.51 | +1.370% | 889,716 | +0.396% |
| 2026-08-25 | 286.27 | 286.27 | 280.91 | 281.65 | -0.810% | 766,756 | +1.772% |
| 2026-08-24 | 283.91 | 286.18 | 282.40 | 283.95 | +0.588% | 809,248 | +0.947% |
| 2026-08-21 | 284.10 | 284.17 | 281.04 | 282.29 | -0.159% | 872,356 | +1.541% |
| 2026-08-20 | 282.70 | 285.65 | 281.81 | 282.74 | -0.531% | 1,014,140 | +1.379% |
| 2026-08-19 | 286.55 | 289.88 | 283.84 | 284.25 | -0.144% | 894,515 | +0.841% |
| 2026-08-18 | 288.87 | 289.44 | 284.57 | 284.66 | -0.912% | 1,069,767 | +0.696% |
| 2026-08-17 | 289.87 | 290.90 | 287.21 | 287.28 | -1.214% | 970,410 | -0.223% |
| 2026-08-14 | 290.11 | 291.01 | 288.10 | 290.81 | -0.058% | 1,403,920 | -1.434% |
| 2026-08-13 | 294.80 | 295.10 | 288.70 | 290.98 | -0.523% | 683,730 | -1.492% |
| 2026-08-12 | 292.73 | 294.23 | 289.76 | 292.51 | -0.218% | 912,115 | -2.007% |
| 2026-08-11 | 294.67 | 297.76 | 292.81 | 293.15 | -0.465% | 836,048 | -2.221% |
| 2026-08-10 | 296.18 | 296.70 | 293.44 | 294.52 | -0.721% | 797,578 | -2.676% |
| 2026-08-07 | 293.55 | 297.67 | 292.45 | 296.66 | +0.665% | 918,955 | -3.378% |
| 2026-08-06 | 300.16 | 300.53 | 293.88 | 294.70 | -0.881% | 912,804 | -2.735% |
| 2026-08-05 | 296.17 | 297.50 | 293.58 | 297.32 | +0.766% | 907,766 | -3.592% |
| 2026-08-04 | 284.92 | 296.32 | 284.36 | 295.06 | +2.277% | 1,215,470 | -2.854% |
| 2026-08-03 | 288.51 | 291.75 | 285.52 | 288.49 | +0.537% | 1,183,474 | -0.641% |
| 2026-07-31 | 282.51 | 287.99 | 281.87 | 286.95 | +1.146% | 1,823,455 | -0.108% |
| 2026-07-30 | 296.24 | 296.24 | 281.95 | 283.70 | -2.992% | 2,297,525 | +1.036% |
| 2026-07-29 | 298.60 | 298.60 | 289.57 | 292.45 | -0.918% | 1,849,175 | -1.987% |
| 2026-07-28 | 298.71 | 301.92 | 293.26 | 295.16 | +3.630% | 2,855,852 | -2.887% |
| 2026-07-27 | 284.01 | 287.94 | 283.68 | 284.82 | +0.636% | 2,119,031 | +0.639% |
| 2026-07-24 | 278.04 | 283.03 | 276.23 | 283.02 | +2.206% | 1,349,511 | +1.279% |
| 2026-07-23 | 273.43 | 277.03 | 271.27 | 276.91 | +1.088% | 1,491,829 | +3.514% |
| 2026-07-22 | 272.77 | 275.76 | 272.14 | 273.93 | +0.713% | 1,204,376 | +4.640% |
| 2026-07-21 | 272.54 | 274.21 | 270.00 | 271.99 | +0.110% | 1,593,836 | +5.386% |
| 2026-07-20 | 277.02 | 277.29 | 270.60 | 271.69 | -1.579% | 2,062,588 | +5.503% |
| 2026-07-17 | 279.15 | 285.07 | 275.32 | 276.05 | -2.445% | 1,850,671 | +3.836% |
| 2026-07-16 | 271.63 | 283.48 | 270.67 | 282.97 | +4.259% | 1,590,829 | +1.297% |
| 2026-07-15 | 271.66 | 272.46 | 269.24 | 271.41 | -0.320% | 918,532 | +5.611% |
| 2026-07-14 | 274.41 | 274.88 | 271.33 | 272.28 | +0.287% | 1,329,813 | +5.274% |
| 2026-07-13 | 271.50 | 274.55 | 269.93 | 271.50 | +1.001% | 1,248,531 | +5.576% |
| 2026-07-10 | 265.97 | 271.12 | 265.57 | 268.81 | +1.254% | 1,119,481 | +6.633% |
| 2026-07-09 | 267.34 | 267.98 | 263.55 | 265.48 | +0.143% | 1,174,024 | +7.970% |
| 2026-07-08 | 267.59 | 269.00 | 264.20 | 265.10 | -2.210% | 1,181,957 | +8.125% |
| 2026-07-07 | 274.94 | 274.95 | 269.21 | 271.09 | -1.159% | 1,064,325 | +5.736% |
| 2026-07-06 | 273.35 | 275.60 | 271.57 | 274.27 | +0.554% | 1,044,517 | +4.510% |
| 2026-07-02 | 271.17 | 273.12 | 267.00 | 272.76 | +1.409% | 1,260,915 | +5.089% |
| 2026-07-01 | 268.77 | 272.15 | 265.86 | 268.97 | -0.555% | 1,408,276 | +6.570% |
| 2026-06-30 | 265.78 | 271.53 | 263.85 | 270.47 | +1.122% | 2,149,589 | +5.978% |
| 2026-06-29 | 266.87 | 268.56 | 265.27 | 267.47 | -0.090% | 1,121,114 | +7.167% |
| 2026-06-26 | 270.11 | 270.31 | 266.59 | 267.71 | -1.068% | 1,964,988 | +7.071% |
| 2026-06-25 | 265.87 | 273.25 | 265.28 | 270.60 | +2.624% | 1,650,879 | +5.928% |
| 2026-06-24 | 262.49 | 265.55 | 261.77 | 263.68 | +0.780% | 1,823,268 | +8.708% |
| 2026-06-23 | 263.03 | 264.89 | 261.25 | 261.64 | -1.383% | 1,330,286 | +9.555% |
| 2026-06-22 | 263.57 | 266.36 | 261.86 | 265.31 | +0.462% | 1,113,866 | +8.040% |
| 2026-06-18 | 264.98 | 269.50 | 263.54 | 264.09 | +0.755% | 2,590,006 | +8.539% |
| 2026-06-17 | 265.43 | 269.12 | 261.00 | 262.11 | -1.381% | 1,698,868 | +9.359% |
| 2026-06-16 | 264.37 | 266.57 | 263.37 | 265.78 | +1.246% | 1,579,514 | +7.849% |
| 2026-06-15 | 259.85 | 263.47 | 259.31 | 262.51 | +1.973% | 1,725,889 | +9.192% |
| 2026-06-12 | 256.68 | 257.48 | 254.15 | 257.43 | +1.171% | 817,853 | +11.347% |
| 2026-06-11 | 250.91 | 256.03 | 250.64 | 254.45 | +1.711% | 1,201,684 | +12.651% |
| 2026-06-10 | 254.56 | 257.46 | 250.11 | 250.17 | -2.487% | 1,350,020 | +14.578% |
| 2026-06-09 | 254.32 | 257.47 | 254.20 | 256.55 | +1.648% | 1,637,414 | +11.729% |
| 2026-06-08 | 253.17 | 254.80 | 250.94 | 252.39 | -0.131% | 1,075,812 | +13.570% |
| 2026-06-05 | 252.39 | 253.79 | 251.78 | 252.72 | +0.637% | 1,582,614 | +13.422% |
| 2026-06-04 | 253.72 | 253.72 | 249.84 | 251.12 | +0.344% | 966,464 | +14.145% |
| 2026-06-03 | 250.09 | 252.05 | 247.31 | 250.26 | +0.676% | 1,020,792 | +14.537% |
| 2026-06-02 | 246.88 | 249.62 | 246.11 | 248.58 | +1.127% | 1,250,961 | +15.311% |
| 2026-06-01 | 245.84 | 246.29 | 242.05 | 245.81 | -0.594% | 1,339,072 | +16.610% |
| 2026-05-29 | 248.67 | 249.21 | 246.95 | 247.28 | -0.945% | 2,995,492 | +15.917% |
| 2026-05-28 | 247.02 | 249.73 | 246.32 | 249.64 | -0.260% | 1,300,545 | +14.821% |
| 2026-05-27 | 251.64 | 253.69 | 250.28 | 250.29 | -0.048% | 1,122,954 | +14.523% |
| 2026-05-26 | 253.30 | 255.07 | 249.53 | 250.41 | -0.710% | 1,269,350 | +14.468% |
| 2026-05-22 | 251.91 | 252.74 | 249.43 | 252.20 | +0.908% | 874,188 | +13.656% |
| 2026-05-21 | 248.77 | 250.78 | 245.60 | 249.93 | -0.335% | 1,090,121 | +14.688% |
| 2026-05-20 | 247.55 | 250.90 | 245.07 | 250.77 | +1.374% | 1,707,698 | +14.304% |
| 2026-05-19 | 248.15 | 248.68 | 244.37 | 247.37 | -0.838% | 1,818,077 | +15.875% |
| 2026-05-18 | 248.58 | 250.97 | 246.35 | 249.46 | +0.719% | 1,924,719 | +14.904% |
| 2026-05-15 | 248.81 | 249.88 | 247.42 | 247.68 | -1.232% | 1,343,717 | +15.730% |
| 2026-05-14 | 252.36 | 252.61 | 249.69 | 250.77 | +0.268% | 811,162 | +14.304% |
| 2026-05-13 | 250.82 | 252.64 | 249.07 | 250.10 | -0.521% | 1,137,726 | +14.610% |
| 2026-05-12 | 252.80 | 253.91 | 249.65 | 251.41 | -0.270% | 1,166,983 | +14.013% |
| 2026-05-11 | 255.12 | 256.48 | 251.01 | 252.09 | -1.048% | 1,201,114 | +13.705% |
| 2026-05-08 | 256.10 | 257.29 | 253.97 | 254.76 | -0.301% | 884,640 | +12.514% |
| 2026-05-07 | 260.78 | 262.21 | 255.20 | 255.53 | -1.915% | 1,413,136 | +12.175% |
| 2026-05-06 | 257.98 | 262.14 | 257.64 | 260.52 | +2.345% | 1,279,531 | +10.026% |
| 2026-05-05 | 252.68 | 255.50 | 251.76 | 254.55 | +1.152% | 1,033,081 | +12.607% |
| 2026-05-04 | 253.91 | 254.78 | 250.46 | 251.65 | -1.495% | 1,213,922 | +13.904% |
| 2026-05-01 | 260.68 | 261.34 | 253.20 | 255.47 | -0.984% | 2,070,685 | +12.201% |
| 2026-04-30 | 250.00 | 259.33 | 247.00 | 258.01 | -2.883% | 3,486,800 | +11.096% |
| 2026-04-29 | 268.36 | 269.39 | 264.45 | 265.67 | -1.043% | 1,658,105 | +7.893% |
| 2026-04-28 | 271.23 | 271.23 | 265.96 | 268.47 | -0.471% | 1,098,626 | +6.768% |
| 2026-04-27 | 269.45 | 273.25 | 266.78 | 269.74 | +0.167% | 945,474 | +6.265% |
| 2026-04-24 | 271.83 | 272.39 | 269.09 | 269.29 | -1.406% | 1,168,333 | +6.443% |
| 2026-04-23 | 268.78 | 274.12 | 267.80 | 273.13 | +2.261% | 1,350,609 | +4.946% |
| 2026-04-22 | 272.64 | 274.00 | 266.82 | 267.09 | -1.461% | 1,088,007 | +7.320% |
| 2026-04-21 | 272.32 | 274.36 | 270.02 | 271.05 | -0.598% | 816,141 | +5.752% |
| 2026-04-20 | 272.26 | 273.11 | 270.37 | 272.68 | +0.154% | 1,118,646 | +5.120% |
| 2026-04-17 | 267.49 | 274.10 | 267.27 | 272.26 | +2.504% | 1,474,599 | +5.282% |
| 2026-04-16 | 264.06 | 267.65 | 263.07 | 265.61 | +0.461% | 983,297 | +7.918% |
| 2026-04-15 | 270.80 | 271.37 | 262.11 | 264.39 | -2.887% | 1,390,377 | +8.416% |
| 2026-04-14 | 273.32 | 274.55 | 271.55 | 272.25 | -0.823% | 1,024,766 | +5.286% |
| 2026-04-13 | 269.52 | 274.61 | 268.05 | 274.51 | +1.475% | 1,408,172 | +4.419% |
| 2026-04-10 | 273.81 | 274.66 | 270.31 | 270.52 | -0.974% | 982,040 | +5.959% |
| 2026-04-09 | 268.12 | 274.78 | 267.17 | 273.18 | +1.362% | 1,371,532 | +4.927% |
| 2026-04-08 | 265.99 | 269.64 | 261.52 | 269.51 | +4.042% | 1,270,177 | +6.356% |
| 2026-04-07 | 258.10 | 260.46 | 256.31 | 259.04 | +0.217% | 1,460,163 | +10.655% |
| 2026-04-06 | 256.99 | 258.71 | 255.67 | 258.48 | +0.105% | 817,279 | +10.894% |
| 2026-04-02 | 256.72 | 261.56 | 255.44 | 258.21 | -0.894% | 813,265 | +11.010% |
| 2026-04-01 | 260.23 | 263.35 | 259.44 | 260.54 | +0.096% | 1,227,151 | +10.018% |
| 2026-03-31 | 257.68 | 261.55 | 254.41 | 260.29 | +1.600% | 1,413,294 | +10.123% |
| 2026-03-30 | 261.25 | 262.01 | 255.58 | 256.19 | -1.100% | 1,071,129 | +11.886% |
| 2026-03-27 | 260.72 | 263.19 | 257.86 | 259.04 | -0.891% | 1,482,091 | +10.655% |
| 2026-03-26 | 264.52 | 266.64 | 260.43 | 261.37 | -1.907% | 1,503,858 | +9.668% |
| 2026-03-25 | 267.31 | 268.41 | 263.30 | 266.45 | +0.532% | 1,169,495 | +7.577% |
| 2026-03-24 | 260.12 | 266.45 | 258.88 | 265.04 | +0.872% | 1,046,015 | +8.150% |
| 2026-03-23 | 263.41 | 265.40 | 261.00 | 262.75 | +1.968% | 1,650,104 | +9.092% |
| 2026-03-20 | 260.86 | 262.28 | 256.13 | 257.68 | -1.128% | 2,352,943 | +11.239% |
| 2026-03-19 | 258.00 | 262.12 | 257.15 | 260.62 | -0.046% | 1,125,319 | +9.984% |
| 2026-03-18 | 266.59 | 268.40 | 260.26 | 260.74 | -2.614% | 1,224,355 | +9.933% |
| 2026-03-17 | 271.00 | 271.54 | 264.38 | 267.74 | -0.335% | 859,059 | +7.059% |
| 2026-03-16 | 269.20 | 270.11 | 267.47 | 268.64 | +0.618% | 716,252 | +6.700% |
| 2026-03-13 | 267.78 | 269.71 | 265.78 | 266.99 | +0.516% | 1,159,430 | +7.360% |
| 2026-03-12 | 269.51 | 271.60 | 265.47 | 265.62 | -2.173% | 1,598,481 | +7.914% |
| 2026-03-11 | 272.13 | 273.37 | 267.66 | 271.52 | -0.648% | 1,164,144 | +5.569% |
| 2026-03-10 | 275.50 | 278.06 | 273.03 | 273.29 | -1.190% | 1,187,409 | +4.885% |
| 2026-03-09 | 273.55 | 277.20 | 269.95 | 276.58 | -0.209% | 1,248,778 | +3.637% |
| 2026-03-06 | 281.00 | 281.36 | 274.81 | 277.16 | -1.894% | 1,382,780 | +3.420% |
| 2026-03-05 | 284.83 | 286.50 | 280.23 | 282.51 | -1.623% | 1,288,420 | +1.462% |
| 2026-03-04 | 286.80 | 287.91 | 284.32 | 287.17 | +0.416% | 808,179 | -0.185% |
| 2026-03-03 | 286.43 | 288.49 | 282.87 | 285.98 | -1.782% | 1,442,210 | +0.231% |
| 2026-03-02 | 287.82 | 291.80 | 285.29 | 291.17 | +0.186% | 1,474,747 | -1.556% |
| 2026-02-27 | 288.63 | 291.68 | 287.68 | 290.63 | +0.121% | 3,074,598 | -1.373% |
| 2026-02-26 | 290.96 | 291.75 | 286.72 | 290.28 | +0.186% | 1,414,636 | -1.254% |
| 2026-02-25 | 294.57 | 296.52 | 288.00 | 289.74 | -1.636% | 1,620,640 | -1.070% |
| 2026-02-24 | 293.85 | 296.50 | 293.46 | 294.56 | +0.457% | 1,189,412 | -2.689% |
| 2026-02-23 | 295.49 | 298.35 | 292.54 | 293.22 | -0.597% | 1,230,360 | -2.244% |
| 2026-02-20 | 293.70 | 298.10 | 292.57 | 294.98 | +0.395% | 1,473,336 | -2.827% |
| 2026-02-19 | 295.06 | 296.94 | 292.38 | 293.82 | -0.790% | 1,265,677 | -2.444% |
| 2026-02-18 | 298.14 | 298.64 | 295.36 | 296.16 | -0.424% | 1,082,721 | -3.214% |
| 2026-02-17 | 299.44 | 301.50 | 295.73 | 297.42 | -0.728% | 1,095,633 | -3.625% |
| 2026-02-13 | 298.01 | 302.23 | 295.19 | 299.60 | +0.365% | 1,310,530 | -4.326% |
| 2026-02-12 | 299.91 | 303.15 | 297.87 | 298.51 | +0.148% | 2,079,823 | -3.976% |
| 2026-02-11 | 291.96 | 299.90 | 291.96 | 298.07 | +1.298% | 1,404,686 | -3.835% |
| 2026-02-10 | 291.55 | 295.29 | 289.31 | 294.25 | +1.263% | 1,261,706 | -2.586% |
| 2026-02-09 | 291.34 | 294.18 | 289.53 | 290.58 | -1.018% | 1,887,722 | -1.356% |
| 2026-02-06 | 289.66 | 294.79 | 287.50 | 293.57 | +1.831% | 1,531,417 | -2.361% |
| 2026-02-05 | 287.94 | 293.83 | 286.83 | 288.29 | -0.177% | 2,641,290 | -0.572% |
| 2026-02-04 | 281.70 | 293.67 | 281.00 | 288.80 | +3.546% | 3,382,661 | -0.748% |
| 2026-02-03 | 266.98 | 282.88 | 263.46 | 278.91 | +5.564% | 3,598,496 | +2.772% |
| 2026-02-02 | 261.28 | 265.00 | 260.06 | 264.21 | +1.129% | 2,156,333 | +8.489% |
| 2026-01-30 | 262.23 | 263.06 | 258.10 | 261.26 | -0.609% | 1,438,389 | +9.714% |
| 2026-01-29 | 259.97 | 263.78 | 258.43 | 262.86 | +1.785% | 1,269,348 | +9.047% |
| 2026-01-28 | 258.14 | 260.59 | 257.61 | 258.25 | -0.170% | 1,062,447 | +10.993% |
| 2026-01-27 | 259.46 | 260.73 | 257.75 | 258.69 | -0.178% | 860,468 | +10.804% |
| 2026-01-26 | 259.02 | 260.28 | 257.41 | 259.15 | +0.345% | 1,123,392 | +10.608% |
| 2026-01-23 | 259.90 | 260.43 | 256.96 | 258.26 | -0.551% | 1,292,821 | +10.989% |
| 2026-01-22 | 261.07 | 262.61 | 259.37 | 259.69 | -0.096% | 1,281,824 | +10.378% |
| 2026-01-21 | 256.78 | 262.08 | 256.32 | 259.94 | +2.158% | 1,259,303 | +10.272% |
| 2026-01-20 | 260.20 | 261.99 | 253.72 | 254.45 | -3.424% | 1,316,554 | +12.651% |
| 2026-01-16 | 261.51 | 264.27 | 260.05 | 263.47 | +0.603% | 1,280,634 | +8.794% |
| 2026-01-15 | 259.93 | 262.70 | 258.52 | 261.89 | +1.159% | 1,023,455 | +9.451% |
| 2026-01-14 | 256.76 | 260.97 | 256.64 | 258.89 | +0.830% | 1,676,131 | +10.719% |
| 2026-01-13 | 255.26 | 256.95 | 254.69 | 256.76 | +0.872% | 1,339,569 | +11.637% |
| 2026-01-12 | 254.43 | 255.47 | 252.69 | 254.54 | -0.227% | 1,056,007 | +12.611% |
| 2026-01-09 | 254.77 | 256.11 | 252.07 | 255.12 | +0.548% | 1,340,402 | +12.355% |
| 2026-01-08 | 245.97 | 255.06 | 245.97 | 253.73 | +2.729% | 1,530,051 | +12.970% |
| 2026-01-07 | 254.48 | 255.08 | 246.37 | 246.99 | -2.817% | 1,363,687 | +16.053% |
| 2026-01-06 | 248.35 | 254.20 | 247.55 | 254.15 | +1.827% | 1,860,860 | +12.784% |
| 2026-01-05 | 248.56 | 251.31 | 247.61 | 249.59 | +0.036% | 2,418,953 | +14.844% |
| 2026-01-02 | 246.65 | 249.54 | 244.55 | 249.50 | +1.299% | 1,622,588 | +14.886% |
| 2025-12-31 | 248.42 | 249.51 | 246.28 | 246.30 | -1.806% | 750,474 | +16.378% |
| 2025-12-30 | 251.50 | 251.96 | 250.13 | 250.83 | -0.555% | 669,128 | +14.277% |
| 2025-12-29 | 252.46 | 253.59 | 251.60 | 252.23 | -0.091% | 1,168,984 | +13.642% |
| 2025-12-26 | 251.59 | 252.93 | 251.50 | 252.46 | +0.202% | 412,474 | +13.539% |
| 2025-12-24 | 251.83 | 252.67 | 251.10 | 251.95 | +0.048% | 291,651 | +13.769% |
| 2025-12-23 | 251.86 | 253.00 | 251.23 | 251.83 | +0.103% | 594,108 | +13.823% |
| 2025-12-22 | 250.17 | 252.98 | 248.82 | 251.57 | +0.572% | 768,265 | +13.940% |
| 2025-12-19 | 250.56 | 250.76 | 248.63 | 250.14 | -0.414% | 3,335,313 | +14.592% |
| 2025-12-18 | 252.57 | 254.28 | 250.67 | 251.18 | -0.483% | 1,415,942 | +14.117% |
| 2025-12-17 | 250.54 | 253.71 | 249.37 | 252.40 | +0.694% | 1,317,362 | +13.566% |
| 2025-12-16 | 255.09 | 256.32 | 249.53 | 250.66 | -3.093% | 1,735,294 | +14.354% |
| 2025-12-15 | 259.00 | 259.78 | 257.87 | 258.66 | +0.248% | 1,316,101 | +10.817% |
| 2025-12-12 | 258.82 | 259.27 | 256.81 | 258.02 | +0.237% | 967,311 | +11.092% |
| 2025-12-11 | 254.99 | 258.17 | 254.11 | 257.41 | +1.530% | 1,041,124 | +11.355% |
| 2025-12-10 | 247.39 | 254.18 | 246.56 | 253.53 | +2.798% | 1,231,983 | +13.060% |
| 2025-12-09 | 248.33 | 249.80 | 246.37 | 246.63 | -0.605% | 871,924 | +16.223% |
| 2025-12-08 | 248.76 | 250.43 | 247.72 | 248.13 | -0.629% | 994,485 | +15.520% |
| 2025-12-05 | 250.12 | 250.86 | 248.13 | 249.70 | +0.128% | 782,716 | +14.794% |
| 2025-12-04 | 250.69 | 251.55 | 248.43 | 249.38 | -0.264% | 1,021,634 | +14.941% |
| 2025-12-03 | 249.31 | 251.61 | 247.83 | 250.04 | +0.668% | 1,062,032 | +14.638% |
| 2025-12-02 | 248.40 | 249.37 | 245.77 | 248.38 | +0.360% | 825,223 | +15.404% |
| 2025-12-01 | 247.32 | 250.29 | 247.13 | 247.49 | -0.718% | 1,066,891 | +15.819% |
| 2025-11-28 | 248.28 | 250.37 | 248.28 | 249.28 | +0.116% | 452,199 | +14.987% |
| 2025-11-26 | 247.12 | 250.52 | 246.02 | 248.99 | +0.258% | 725,747 | +15.121% |
| 2025-11-25 | 245.17 | 249.61 | 243.72 | 248.35 | +2.400% | 1,070,270 | +15.418% |
| 2025-11-24 | 247.29 | 248.35 | 242.34 | 242.53 | -2.115% | 2,511,785 | +18.187% |
| 2025-11-21 | 242.10 | 248.45 | 241.28 | 247.77 | +2.766% | 1,548,863 | +15.688% |
| 2025-11-20 | 243.00 | 244.06 | 239.24 | 241.10 | +0.012% | 1,403,320 | +18.888% |
| 2025-11-19 | 241.73 | 243.18 | 239.52 | 241.07 | -0.355% | 990,820 | +18.903% |
| 2025-11-18 | 240.94 | 243.49 | 238.82 | 241.93 | +0.215% | 1,365,709 | +18.481% |
| 2025-11-17 | 243.95 | 244.57 | 240.83 | 241.41 | -1.049% | 989,528 | +18.736% |
| 2025-11-14 | 244.99 | 245.32 | 242.56 | 243.97 | -0.538% | 978,511 | +17.490% |
| 2025-11-13 | 245.05 | 247.01 | 244.34 | 245.29 | -0.057% | 1,058,037 | +16.858% |
| 2025-11-12 | 245.64 | 247.85 | 245.09 | 245.43 | +0.029% | 695,170 | +16.791% |
| 2025-11-11 | 245.50 | 246.36 | 244.64 | 245.36 | +0.446% | 662,706 | +16.824% |
| 2025-11-10 | 245.19 | 245.94 | 241.72 | 244.27 | -0.497% | 1,069,137 | +17.346% |
| 2025-11-07 | 244.32 | 246.65 | 243.27 | 245.49 | +0.487% | 1,077,199 | +16.762% |
| 2025-11-06 | 244.78 | 247.09 | 243.27 | 244.30 | -0.310% | 915,968 | +17.331% |
| 2025-11-05 | 244.60 | 246.44 | 243.03 | 245.06 | +0.057% | 1,591,157 | +16.967% |
| 2025-11-04 | 242.61 | 245.39 | 242.02 | 244.92 | +0.736% | 1,420,042 | +17.034% |
| 2025-11-03 | 242.90 | 243.69 | 240.52 | 243.13 | -0.324% | 1,250,148 | +17.896% |
| 2025-10-31 | 241.73 | 244.83 | 241.04 | 243.92 | +0.115% | 1,649,506 | +17.514% |
| 2025-10-30 | 241.47 | 247.36 | 240.66 | 243.64 | +0.665% | 1,347,104 | +17.649% |
| 2025-10-29 | 244.84 | 247.12 | 241.23 | 242.03 | -1.562% | 1,797,528 | +18.432% |
| 2025-10-28 | 247.68 | 249.58 | 245.70 | 245.87 | -0.783% | 1,558,014 | +16.582% |
| 2025-10-27 | 248.77 | 248.80 | 245.43 | 247.81 | +0.838% | 2,010,182 | +15.669% |
| 2025-10-24 | 249.00 | 250.71 | 242.80 | 245.75 | -4.541% | 3,222,831 | +16.639% |
| 2025-10-23 | 254.57 | 258.01 | 252.20 | 257.44 | +1.771% | 2,046,472 | +11.342% |
| 2025-10-22 | 256.79 | 258.43 | 252.91 | 252.96 | -1.626% | 1,317,012 | +13.314% |
| 2025-10-21 | 251.68 | 258.17 | 251.41 | 257.14 | +1.886% | 1,077,195 | +11.472% |
| 2025-10-20 | 249.17 | 252.83 | 249.17 | 252.38 | +1.252% | 1,001,423 | +13.575% |
| 2025-10-17 | 247.36 | 249.52 | 246.80 | 249.26 | +0.939% | 889,048 | +14.996% |
| 2025-10-16 | 248.44 | 248.44 | 245.43 | 246.94 | -0.303% | 704,534 | +16.077% |
| 2025-10-15 | 248.57 | 249.75 | 245.80 | 247.69 | -0.161% | 720,384 | +15.725% |
| 2025-10-14 | 242.75 | 249.53 | 242.53 | 248.09 | +1.485% | 1,114,893 | +15.539% |
| 2025-10-13 | 246.54 | 247.35 | 243.50 | 244.46 | -0.192% | 1,071,904 | +17.254% |
| 2025-10-10 | 248.92 | 249.94 | 244.23 | 244.93 | -1.353% | 1,271,334 | +17.029% |
| 2025-10-09 | 253.56 | 254.30 | 247.49 | 248.29 | -1.765% | 1,145,722 | +15.446% |
| 2025-10-08 | 256.22 | 256.26 | 251.82 | 252.75 | -1.173% | 1,525,375 | +13.409% |
| 2025-10-07 | 259.35 | 259.61 | 255.42 | 255.75 | -1.144% | 932,500 | +12.078% |
| 2025-10-06 | 259.34 | 260.00 | 256.74 | 258.71 | -0.496% | 844,531 | +10.796% |
| 2025-10-03 | 260.28 | 262.75 | 259.93 | 260.00 | -0.280% | 740,556 | +10.246% |
| 2025-10-02 | 258.88 | 262.10 | 258.20 | 260.73 | +0.312% | 733,255 | +9.937% |
| 2025-10-01 | 259.32 | 260.57 | 258.00 | 259.92 | -0.322% | 874,041 | +10.280% |
| 2025-09-30 | 259.07 | 261.63 | 258.39 | 260.76 | -0.237% | 1,097,830 | +9.925% |
| 2025-09-29 | 262.46 | 263.20 | 260.73 | 261.38 | +0.130% | 840,003 | +9.664% |
| 2025-09-26 | 258.89 | 261.47 | 257.16 | 261.04 | +1.221% | 533,811 | +9.807% |
| 2025-09-25 | 258.36 | 259.58 | 257.30 | 257.89 | -0.643% | 678,732 | +11.148% |
| 2025-09-24 | 260.42 | 261.88 | 258.59 | 259.56 | -0.635% | 693,300 | +10.433% |
| 2025-09-23 | 261.49 | 263.30 | 260.01 | 261.22 | +0.126% | 829,913 | +9.731% |
| 2025-09-22 | 261.37 | 262.00 | 260.11 | 260.89 | -0.370% | 692,310 | +9.870% |
| 2025-09-19 | 264.05 | 264.05 | 261.50 | 261.86 | -0.656% | 1,915,447 | +9.463% |
| 2025-09-18 | 262.75 | 265.23 | 262.28 | 263.59 | +0.423% | 698,746 | +8.745% |
| 2025-09-17 | 262.71 | 268.00 | 261.80 | 262.48 | +0.244% | 963,873 | +9.205% |
| 2025-09-16 | 262.99 | 264.45 | 261.06 | 261.84 | -0.769% | 828,818 | +9.471% |
| 2025-09-15 | 264.57 | 264.83 | 262.54 | 263.87 | +0.194% | 801,059 | +8.629% |
| 2025-09-12 | 265.28 | 265.97 | 262.93 | 263.36 | -1.130% | 668,438 | +8.840% |
| 2025-09-11 | 262.27 | 266.93 | 261.64 | 266.37 | +1.455% | 1,040,345 | +7.610% |
| 2025-09-10 | 261.32 | 264.57 | 261.17 | 262.55 | +0.141% | 817,276 | +9.175% |
| 2025-09-09 | 265.12 | 265.60 | 261.35 | 262.18 | -1.687% | 631,040 | +9.329% |
| 2025-09-08 | 265.51 | 266.91 | 263.62 | 266.68 | +0.165% | 799,180 | +7.485% |
| 2025-09-05 | 266.69 | 268.68 | 264.52 | 266.24 | +0.215% | 583,082 | +7.662% |
| 2025-09-04 | 261.84 | 265.76 | 260.59 | 265.67 | +1.692% | 639,556 | +7.893% |
| 2025-09-03 | 261.95 | 262.43 | 259.97 | 261.25 | -0.385% | 719,269 | +9.719% |
| 2025-09-02 | 263.26 | 263.26 | 260.75 | 262.26 | -0.903% | 898,322 | +9.296% |
| 2025-08-29 | 266.07 | 267.15 | 264.04 | 264.65 | -0.414% | 963,378 | +8.309% |
| 2025-08-28 | 267.50 | 268.00 | 263.66 | 265.75 | -0.405% | 725,255 | +7.861% |
| 2025-08-27 | 265.57 | 268.25 | 265.57 | 266.83 | +0.222% | 659,525 | +7.424% |
| 2025-08-26 | 266.70 | 268.40 | 265.58 | 266.24 | -0.187% | 1,393,363 | +7.662% |
| 2025-08-25 | 269.48 | 270.74 | 266.47 | 266.74 | -0.991% | 691,422 | +7.460% |
| 2025-08-22 | 262.00 | 269.82 | 262.00 | 269.41 | +3.222% | 1,069,451 | +6.395% |
| 2025-08-21 | 261.03 | 262.94 | 260.99 | 261.00 | -0.389% | 1,030,435 | +9.824% |
| 2025-08-20 | 263.89 | 265.54 | 261.89 | 262.02 | -0.727% | 943,128 | +9.396% |
| 2025-08-19 | 259.87 | 264.49 | 259.69 | 263.94 | +1.821% | 1,002,550 | +8.600% |
| 2025-08-18 | 258.67 | 260.31 | 256.43 | 259.22 | +0.224% | 638,312 | +10.578% |
| 2025-08-15 | 263.00 | 263.90 | 258.27 | 258.64 | -1.467% | 1,115,107 | +10.826% |
| 2025-08-14 | 263.26 | 264.64 | 261.42 | 262.49 | -1.807% | 1,173,380 | +9.200% |
| 2025-08-13 | 261.45 | 267.44 | 260.57 | 267.32 | +2.626% | 1,131,247 | +7.227% |
| 2025-08-12 | 258.35 | 261.00 | 257.58 | 260.48 | +1.397% | 637,772 | +10.043% |
| 2025-08-11 | 257.59 | 258.48 | 256.11 | 256.89 | -0.039% | 622,681 | +11.581% |
| 2025-08-08 | 256.78 | 258.96 | 256.59 | 256.99 | +0.082% | 541,275 | +11.537% |
| 2025-08-07 | 259.25 | 259.78 | 256.23 | 256.78 | -0.283% | 1,021,300 | +11.629% |
| 2025-08-06 | 256.64 | 259.22 | 255.26 | 257.51 | +0.574% | 1,162,557 | +11.312% |
| 2025-08-05 | 255.25 | 256.90 | 252.69 | 256.04 | +0.970% | 819,797 | +11.951% |
| 2025-08-04 | 252.31 | 255.40 | 251.85 | 253.58 | +0.503% | 910,006 | +13.037% |
| 2025-08-01 | 253.48 | 253.90 | 249.67 | 252.31 | -1.430% | 1,236,431 | +13.606% |
| 2025-07-31 | 251.24 | 257.43 | 251.24 | 255.97 | +0.907% | 1,676,800 | +11.982% |
| 2025-07-30 | 257.79 | 257.79 | 251.35 | 253.67 | -2.247% | 1,985,603 | +12.997% |
| 2025-07-29 | 260.79 | 261.05 | 256.67 | 259.50 | -0.196% | 1,847,134 | +10.459% |
| 2025-07-28 | 261.40 | 262.17 | 259.42 | 260.01 | -0.646% | 754,848 | +10.242% |
| 2025-07-25 | 263.06 | 263.66 | 260.73 | 261.70 | -0.050% | 1,092,980 | +9.530% |
| 2025-07-24 | 262.23 | 263.80 | 260.56 | 261.83 | -0.536% | 794,155 | +9.476% |
| 2025-07-23 | 260.78 | 263.76 | 260.69 | 263.24 | +1.196% | 929,954 | +8.889% |
| 2025-07-22 | 255.27 | 260.78 | 254.98 | 260.13 | +2.156% | 765,532 | +10.191% |
| 2025-07-21 | 256.19 | 257.65 | 254.56 | 254.64 | -0.200% | 754,762 | +12.567% |
| 2025-07-18 | 258.09 | 258.35 | 253.28 | 255.15 | -0.990% | 1,029,843 | +12.342% |
| 2025-07-17 | 256.82 | 258.84 | 256.36 | 257.70 | +0.343% | 806,509 | +11.230% |
| 2025-07-16 | 257.07 | 257.46 | 253.25 | 256.82 | +0.176% | 772,796 | +11.611% |
| 2025-07-15 | 258.99 | 259.55 | 256.30 | 256.37 | -0.485% | 718,307 | +11.807% |
| 2025-07-14 | 258.43 | 258.98 | 255.74 | 257.62 | -0.801% | 664,175 | +11.265% |
| 2025-07-11 | 259.92 | 260.79 | 258.63 | 259.70 | -0.923% | 745,914 | +10.374% |
| 2025-07-10 | 260.56 | 264.61 | 259.89 | 262.12 | +0.912% | 1,097,755 | +9.354% |
| 2025-07-09 | 258.73 | 260.25 | 256.79 | 259.75 | +0.717% | 866,274 | +10.352% |
| 2025-07-08 | 254.76 | 259.26 | 254.48 | 257.90 | +1.272% | 1,572,415 | +11.144% |
| 2025-07-07 | 257.91 | 259.75 | 253.89 | 254.66 | -1.485% | 974,824 | +12.558% |
| 2025-07-03 | 256.00 | 258.69 | 255.64 | 258.50 | +0.799% | 759,519 | +10.886% |
| 2025-07-02 | 254.93 | 256.53 | 253.12 | 256.45 | +0.494% | 1,121,932 | +11.772% |
| 2025-07-01 | 246.07 | 257.63 | 245.18 | 255.19 | +3.211% | 1,317,778 | +12.324% |
| 2025-06-30 | 246.20 | 247.41 | 245.19 | 247.25 | -0.327% | 930,811 | +15.931% |
| 2025-06-27 | 247.67 | 249.65 | 246.63 | 248.06 | +0.531% | 971,417 | +15.553% |
| 2025-06-26 | 246.11 | 247.50 | 245.30 | 246.75 | +0.431% | 867,708 | +16.166% |
| 2025-06-25 | 245.80 | 246.96 | 244.21 | 245.69 | -0.045% | 1,165,570 | +16.667% |
| 2025-06-24 | 245.37 | 246.39 | 242.93 | 245.80 | +0.655% | 1,031,427 | +16.615% |
| 2025-06-23 | 240.92 | 244.40 | 239.56 | 244.20 | +1.488% | 668,218 | +17.379% |
| 2025-06-20 | 242.68 | 243.28 | 239.61 | 240.62 | -0.286% | 1,504,318 | +19.126% |
| 2025-06-18 | 241.08 | 243.08 | 240.81 | 241.31 | +0.054% | 673,278 | +18.785% |
| 2025-06-17 | 243.35 | 244.51 | 240.77 | 241.18 | -1.338% | 678,735 | +18.849% |
| 2025-06-16 | 244.24 | 245.15 | 242.61 | 244.45 | +1.230% | 671,755 | +17.259% |
| 2025-06-13 | 243.80 | 244.99 | 241.02 | 241.48 | -1.841% | 801,603 | +18.701% |
| 2025-06-12 | 245.42 | 246.89 | 244.28 | 246.01 | -0.247% | 650,999 | +16.516% |
| 2025-06-11 | 249.43 | 249.43 | 246.01 | 246.62 | -0.956% | 727,696 | +16.227% |
| 2025-06-10 | 248.01 | 249.92 | 246.54 | 249.00 | +0.696% | 632,350 | +15.116% |
| 2025-06-09 | 247.99 | 248.86 | 246.20 | 247.28 | -0.113% | 718,698 | +15.917% |
| 2025-06-06 | 248.50 | 249.79 | 246.54 | 247.56 | +0.589% | 604,764 | +15.786% |
| 2025-06-05 | 247.08 | 248.13 | 245.33 | 246.11 | -0.162% | 1,090,904 | +16.468% |
| 2025-06-04 | 245.90 | 248.10 | 244.99 | 246.51 | +0.510% | 998,925 | +16.279% |
| 2025-06-03 | 242.28 | 245.57 | 241.85 | 245.26 | +1.076% | 792,786 | +16.872% |
| 2025-06-02 | 243.96 | 245.10 | 240.50 | 242.65 | -0.992% | 977,622 | +18.129% |
| 2025-05-30 | 245.19 | 246.23 | 243.40 | 245.08 | -0.265% | 2,390,401 | +16.958% |
| 2025-05-29 | 245.71 | 245.73 | 243.04 | 245.73 | +0.779% | 714,545 | +16.648% |
| 2025-05-28 | 246.97 | 247.58 | 243.51 | 243.83 | -1.159% | 661,682 | +17.557% |
| 2025-05-27 | 244.68 | 247.16 | 243.13 | 246.69 | +2.005% | 789,564 | +16.194% |
| 2025-05-23 | 241.52 | 242.84 | 240.90 | 241.84 | -1.173% | 752,546 | +18.525% |
| 2025-05-22 | 243.89 | 246.25 | 243.06 | 244.71 | +0.025% | 831,412 | +17.135% |
| 2025-05-21 | 247.05 | 248.28 | 244.12 | 244.65 | -2.117% | 772,892 | +17.163% |
| 2025-05-20 | 251.50 | 252.12 | 248.91 | 249.94 | -0.703% | 954,403 | +14.684% |
| 2025-05-19 | 248.85 | 252.47 | 248.85 | 251.71 | +0.147% | 739,366 | +13.877% |
| 2025-05-16 | 248.00 | 251.60 | 247.12 | 251.34 | +1.359% | 1,179,490 | +14.045% |
| 2025-05-15 | 245.23 | 248.53 | 244.19 | 247.97 | 0.000% | 926,605 | +15.595% |