J
Jacobs Solutions Inc.
stockNYSE
At CloseOct 2, 2026 3:59:50 PM EDT
137.98USD-1.295%(-1.81)771,989
After-hoursOct 2, 2026 4:27:30 PM EDT
138.06USD+0.058%(+0.08)
J Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 138.57 | 140.70 | 136.90 | 138.06 | -1.238% | 771,989 | 0.000% |
| 2026-10-01 | 136.39 | 140.71 | 136.19 | 139.79 | +3.341% | 998,431 | -1.238% |
| 2026-09-30 | 137.00 | 138.69 | 135.22 | 135.27 | -0.887% | 1,039,882 | +2.063% |
| 2026-09-29 | 139.09 | 139.09 | 136.04 | 136.48 | -1.366% | 683,462 | +1.158% |
| 2026-09-28 | 137.40 | 138.89 | 136.15 | 138.37 | 0.000% | 975,183 | -0.224% |
| 2026-09-25 | 134.92 | 138.56 | 134.23 | 138.37 | +2.246% | 647,741 | -0.224% |
| 2026-09-24 | 143.10 | 143.10 | 134.92 | 135.33 | -4.103% | 829,874 | +2.017% |
| 2026-09-23 | 143.14 | 144.63 | 140.89 | 141.12 | -1.397% | 913,106 | -2.168% |
| 2026-09-22 | 144.85 | 145.05 | 141.81 | 143.12 | -0.445% | 698,411 | -3.535% |
| 2026-09-21 | 144.73 | 144.82 | 141.98 | 143.76 | +0.251% | 817,917 | -3.965% |
| 2026-09-18 | 143.98 | 143.98 | 142.13 | 143.40 | -0.527% | 2,137,726 | -3.724% |
| 2026-09-17 | 144.72 | 145.58 | 143.16 | 144.16 | +0.467% | 549,783 | -4.231% |
| 2026-09-16 | 144.26 | 145.63 | 142.18 | 143.49 | -0.980% | 544,402 | -3.784% |
| 2026-09-15 | 142.96 | 145.71 | 142.56 | 144.91 | +0.583% | 551,863 | -4.727% |
| 2026-09-14 | 142.86 | 144.84 | 140.28 | 144.07 | +1.565% | 677,633 | -4.172% |
| 2026-09-11 | 141.61 | 142.01 | 140.53 | 141.85 | +0.939% | 511,114 | -2.672% |
| 2026-09-10 | 141.23 | 142.87 | 140.17 | 140.53 | -0.861% | 573,351 | -1.758% |
| 2026-09-09 | 143.73 | 143.99 | 141.56 | 141.75 | -1.747% | 772,891 | -2.603% |
| 2026-09-08 | 145.81 | 146.09 | 142.94 | 144.27 | -1.340% | 815,257 | -4.304% |
| 2026-09-04 | 145.80 | 147.37 | 145.00 | 146.23 | -0.888% | 703,708 | -5.587% |
| 2026-09-03 | 148.59 | 150.58 | 146.17 | 147.54 | +0.313% | 724,514 | -6.425% |
| 2026-09-02 | 145.89 | 148.03 | 145.30 | 147.08 | +0.513% | 659,416 | -6.133% |
| 2026-09-01 | 149.63 | 149.80 | 146.06 | 146.33 | -1.825% | 926,343 | -5.652% |
| 2026-08-31 | 151.04 | 152.00 | 148.88 | 149.05 | -1.928% | 1,366,965 | -7.373% |
| 2026-08-28 | 151.03 | 153.01 | 150.32 | 151.98 | +0.903% | 615,194 | -9.159% |
| 2026-08-27 | 151.23 | 152.58 | 149.78 | 150.62 | -0.594% | 888,783 | -8.339% |
| 2026-08-26 | 150.65 | 153.30 | 150.44 | 151.52 | +0.431% | 501,021 | -8.883% |
| 2026-08-25 | 151.65 | 152.72 | 149.94 | 150.87 | -0.488% | 999,465 | -8.491% |
| 2026-08-24 | 150.80 | 152.46 | 149.66 | 151.61 | +1.019% | 1,024,785 | -8.937% |
| 2026-08-21 | 148.16 | 150.25 | 147.74 | 150.08 | +1.447% | 890,615 | -8.009% |
| 2026-08-20 | 146.11 | 149.00 | 145.57 | 147.94 | +0.387% | 909,946 | -6.678% |
| 2026-08-19 | 143.79 | 147.84 | 142.62 | 147.37 | +3.157% | 739,479 | -6.317% |
| 2026-08-18 | 144.87 | 145.00 | 142.76 | 142.86 | -0.536% | 531,575 | -3.360% |
| 2026-08-17 | 143.70 | 144.87 | 142.56 | 143.63 | -0.712% | 1,021,800 | -3.878% |
| 2026-08-14 | 143.76 | 144.75 | 142.71 | 144.66 | +0.521% | 958,643 | -4.562% |
| 2026-08-13 | 146.00 | 146.56 | 142.41 | 143.91 | -1.004% | 1,106,575 | -4.065% |
| 2026-08-12 | 145.47 | 147.28 | 144.01 | 145.37 | -1.524% | 526,482 | -5.029% |
| 2026-08-11 | 145.14 | 149.54 | 144.97 | 147.62 | +0.197% | 604,151 | -6.476% |
| 2026-08-10 | 144.91 | 147.69 | 144.91 | 147.33 | +1.558% | 1,033,592 | -6.292% |
| 2026-08-07 | 143.67 | 146.51 | 143.66 | 145.07 | +0.722% | 665,799 | -4.832% |
| 2026-08-06 | 142.80 | 145.33 | 142.51 | 144.03 | -0.442% | 913,561 | -4.145% |
| 2026-08-05 | 144.91 | 151.97 | 142.31 | 144.67 | +1.395% | 1,547,344 | -4.569% |
| 2026-08-04 | 139.38 | 143.97 | 138.55 | 142.68 | +2.855% | 1,362,849 | -3.238% |
| 2026-08-03 | 136.68 | 139.51 | 136.65 | 138.72 | +2.809% | 864,212 | -0.476% |
| 2026-07-31 | 131.32 | 135.49 | 131.04 | 134.93 | +1.642% | 747,020 | +2.320% |
| 2026-07-30 | 134.01 | 135.33 | 131.02 | 132.75 | -2.325% | 890,475 | +4.000% |
| 2026-07-29 | 139.82 | 139.93 | 135.77 | 135.91 | -3.343% | 1,292,636 | +1.582% |
| 2026-07-28 | 137.92 | 141.05 | 136.26 | 140.61 | +3.978% | 1,155,723 | -1.814% |
| 2026-07-27 | 135.86 | 136.03 | 132.52 | 135.23 | +0.498% | 872,572 | +2.093% |
| 2026-07-24 | 132.63 | 136.07 | 132.17 | 134.56 | +1.939% | 699,420 | +2.601% |
| 2026-07-23 | 130.47 | 132.86 | 130.37 | 132.00 | +1.149% | 580,437 | +4.591% |
| 2026-07-22 | 130.36 | 130.81 | 129.57 | 130.50 | +0.663% | 482,815 | +5.793% |
| 2026-07-21 | 128.36 | 130.01 | 128.00 | 129.64 | +0.116% | 581,923 | +6.495% |
| 2026-07-20 | 131.44 | 131.81 | 129.16 | 129.49 | -1.715% | 804,113 | +6.618% |
| 2026-07-17 | 131.54 | 135.16 | 130.90 | 131.75 | -0.423% | 1,082,557 | +4.789% |
| 2026-07-16 | 130.64 | 132.69 | 129.45 | 132.31 | +2.044% | 716,512 | +4.346% |
| 2026-07-15 | 129.88 | 132.67 | 129.19 | 129.66 | +0.309% | 758,125 | +6.478% |
| 2026-07-14 | 124.66 | 130.05 | 124.47 | 129.26 | +2.150% | 1,096,423 | +6.808% |
| 2026-07-13 | 126.86 | 127.31 | 125.62 | 126.54 | +0.564% | 669,342 | +9.104% |
| 2026-07-10 | 127.59 | 128.42 | 125.00 | 125.83 | -0.008% | 1,226,712 | +9.719% |
| 2026-07-09 | 128.94 | 129.13 | 124.88 | 125.84 | -2.976% | 1,166,625 | +9.711% |
| 2026-07-08 | 128.51 | 130.18 | 128.00 | 129.70 | -0.453% | 702,578 | +6.446% |
| 2026-07-07 | 130.40 | 131.78 | 129.19 | 130.29 | +1.016% | 828,211 | +5.964% |
| 2026-07-06 | 127.22 | 129.60 | 126.88 | 128.98 | +0.852% | 870,876 | +7.040% |
| 2026-07-02 | 125.55 | 127.91 | 125.55 | 127.89 | +2.616% | 853,205 | +7.952% |
| 2026-07-01 | 126.35 | 127.63 | 124.58 | 124.63 | -1.087% | 1,284,426 | +10.776% |
| 2026-06-30 | 123.81 | 126.35 | 122.34 | 126.00 | +1.769% | 1,512,275 | +9.571% |
| 2026-06-29 | 126.16 | 126.43 | 123.79 | 123.81 | -1.496% | 1,067,631 | +11.510% |
| 2026-06-26 | 124.03 | 126.11 | 123.44 | 125.69 | +1.045% | 1,451,572 | +9.842% |
| 2026-06-25 | 122.18 | 125.68 | 121.45 | 124.39 | +1.926% | 924,895 | +10.990% |
| 2026-06-24 | 120.66 | 123.08 | 119.87 | 122.04 | +0.943% | 1,107,262 | +13.127% |
| 2026-06-23 | 118.80 | 121.10 | 117.13 | 120.90 | +1.853% | 1,180,355 | +14.194% |
| 2026-06-22 | 121.68 | 122.19 | 117.91 | 118.70 | -1.876% | 1,633,230 | +16.310% |
| 2026-06-18 | 124.56 | 124.56 | 119.62 | 120.97 | -1.530% | 4,018,317 | +14.127% |
| 2026-06-17 | 124.02 | 127.38 | 122.76 | 122.85 | -1.578% | 1,260,864 | +12.381% |
| 2026-06-16 | 124.61 | 128.02 | 124.00 | 124.82 | +0.201% | 1,194,915 | +10.607% |
| 2026-06-15 | 128.89 | 128.90 | 124.22 | 124.57 | -1.913% | 1,352,084 | +10.829% |
| 2026-06-12 | 126.82 | 128.78 | 125.82 | 127.00 | +0.546% | 1,295,951 | +8.709% |
| 2026-06-11 | 123.25 | 128.19 | 122.01 | 126.31 | +3.737% | 1,594,526 | +9.303% |
| 2026-06-10 | 125.15 | 126.87 | 121.75 | 121.76 | -2.934% | 1,659,444 | +13.387% |
| 2026-06-09 | 120.68 | 125.85 | 120.33 | 125.44 | +4.568% | 1,415,028 | +10.061% |
| 2026-06-08 | 122.26 | 123.30 | 119.96 | 119.96 | -2.113% | 1,180,645 | +15.088% |
| 2026-06-05 | 124.15 | 124.72 | 122.51 | 122.55 | -0.825% | 981,826 | +12.656% |
| 2026-06-04 | 123.19 | 125.21 | 122.52 | 123.57 | +1.888% | 868,540 | +11.726% |
| 2026-06-03 | 120.73 | 122.22 | 119.34 | 121.28 | -0.541% | 922,558 | +13.836% |
| 2026-06-02 | 120.99 | 122.48 | 119.23 | 121.94 | -0.878% | 990,596 | +13.220% |
| 2026-06-01 | 119.21 | 124.53 | 118.35 | 123.02 | +2.636% | 1,319,080 | +12.226% |
| 2026-05-29 | 117.41 | 122.45 | 117.41 | 119.86 | +0.757% | 2,336,423 | +15.184% |
| 2026-05-28 | 115.37 | 119.48 | 115.00 | 118.96 | +2.640% | 1,302,002 | +16.056% |
| 2026-05-27 | 115.35 | 116.75 | 115.23 | 115.90 | +0.043% | 749,142 | +19.120% |
| 2026-05-26 | 114.50 | 117.01 | 114.18 | 115.85 | +1.011% | 984,836 | +19.171% |
| 2026-05-22 | 114.74 | 116.01 | 113.80 | 114.69 | +0.570% | 892,820 | +20.377% |
| 2026-05-21 | 112.84 | 114.73 | 110.86 | 114.04 | +0.193% | 1,331,829 | +21.063% |
| 2026-05-20 | 112.39 | 114.03 | 109.84 | 113.82 | +0.824% | 799,225 | +21.297% |
| 2026-05-19 | 114.51 | 115.32 | 112.50 | 112.89 | -0.634% | 1,022,912 | +22.296% |
| 2026-05-18 | 110.94 | 114.94 | 110.92 | 113.61 | +2.805% | 1,226,200 | +21.521% |
| 2026-05-15 | 113.07 | 114.32 | 110.33 | 110.51 | -1.995% | 1,537,634 | +24.930% |
| 2026-05-14 | 108.52 | 113.29 | 108.08 | 112.76 | +5.118% | 2,538,735 | +22.437% |
| 2026-05-13 | 113.78 | 114.72 | 105.68 | 107.27 | -6.027% | 2,649,233 | +28.703% |
| 2026-05-12 | 118.78 | 120.00 | 114.14 | 114.15 | -2.453% | 1,547,057 | +20.946% |
| 2026-05-11 | 118.18 | 118.73 | 115.70 | 117.02 | -1.191% | 1,611,657 | +17.980% |
| 2026-05-08 | 122.96 | 123.00 | 118.38 | 118.43 | -3.527% | 1,512,246 | +16.575% |
| 2026-05-07 | 127.04 | 127.05 | 119.80 | 122.76 | -3.048% | 1,844,941 | +12.463% |
| 2026-05-06 | 126.62 | 130.52 | 119.22 | 126.62 | -7.272% | 3,839,015 | +9.035% |
| 2026-05-05 | 131.56 | 137.77 | 128.61 | 136.55 | +4.444% | 3,061,546 | +1.106% |
| 2026-05-04 | 128.73 | 131.94 | 128.73 | 130.74 | +1.412% | 1,060,642 | +5.599% |
| 2026-05-01 | 130.38 | 130.78 | 128.46 | 128.92 | -0.379% | 648,870 | +7.090% |
| 2026-04-30 | 125.64 | 129.53 | 125.44 | 129.41 | +3.058% | 1,243,888 | +6.684% |
| 2026-04-29 | 126.20 | 127.07 | 124.70 | 125.57 | -0.704% | 558,578 | +9.947% |
| 2026-04-28 | 126.51 | 126.82 | 125.00 | 126.46 | +0.509% | 768,100 | +9.173% |
| 2026-04-27 | 126.51 | 127.83 | 125.50 | 125.82 | -0.616% | 682,667 | +9.728% |
| 2026-04-24 | 127.04 | 127.51 | 125.25 | 126.60 | -0.768% | 639,702 | +9.052% |
| 2026-04-23 | 127.61 | 128.88 | 126.13 | 127.58 | +0.024% | 882,306 | +8.214% |
| 2026-04-22 | 130.21 | 130.76 | 126.82 | 127.55 | -1.513% | 1,135,621 | +8.240% |
| 2026-04-21 | 129.01 | 131.85 | 128.70 | 129.51 | +0.497% | 807,956 | +6.602% |
| 2026-04-20 | 128.76 | 130.79 | 128.17 | 128.87 | -0.047% | 608,931 | +7.131% |
| 2026-04-17 | 127.92 | 129.50 | 127.70 | 128.93 | +2.123% | 733,327 | +7.081% |
| 2026-04-16 | 127.85 | 128.59 | 125.32 | 126.25 | -0.833% | 866,486 | +9.354% |
| 2026-04-15 | 126.50 | 127.68 | 125.55 | 127.31 | +1.515% | 975,390 | +8.444% |
| 2026-04-14 | 125.88 | 126.42 | 125.22 | 125.41 | +0.080% | 630,953 | +10.087% |
| 2026-04-13 | 121.03 | 125.45 | 120.73 | 125.31 | +1.986% | 901,507 | +10.175% |
| 2026-04-10 | 127.24 | 127.24 | 122.35 | 122.87 | -3.351% | 853,013 | +12.363% |
| 2026-04-09 | 130.26 | 130.71 | 126.37 | 127.13 | -3.058% | 831,155 | +8.597% |
| 2026-04-08 | 130.60 | 132.24 | 130.51 | 131.14 | +3.106% | 560,482 | +5.277% |
| 2026-04-07 | 127.91 | 128.85 | 125.87 | 127.19 | -0.664% | 536,274 | +8.546% |
| 2026-04-06 | 127.58 | 128.49 | 127.25 | 128.04 | +0.016% | 400,398 | +7.826% |
| 2026-04-02 | 126.52 | 131.29 | 126.00 | 128.02 | -0.311% | 673,042 | +7.843% |
| 2026-04-01 | 128.26 | 129.49 | 126.65 | 128.42 | +0.896% | 670,324 | +7.507% |
| 2026-03-31 | 126.52 | 128.79 | 125.01 | 127.28 | +1.987% | 766,454 | +8.470% |
| 2026-03-30 | 127.05 | 127.24 | 124.32 | 124.80 | -0.866% | 736,187 | +10.625% |
| 2026-03-27 | 128.88 | 128.88 | 125.50 | 125.89 | -2.803% | 586,161 | +9.667% |
| 2026-03-26 | 129.50 | 131.00 | 128.57 | 129.52 | -0.346% | 686,196 | +6.594% |
| 2026-03-25 | 130.60 | 131.72 | 127.94 | 129.97 | +0.854% | 778,556 | +6.225% |
| 2026-03-24 | 127.93 | 130.43 | 126.80 | 128.87 | -0.263% | 1,321,783 | +7.131% |
| 2026-03-23 | 130.73 | 131.64 | 129.06 | 129.21 | +0.600% | 1,315,248 | +6.849% |
| 2026-03-20 | 129.29 | 129.36 | 126.73 | 128.44 | +0.328% | 2,819,652 | +7.490% |
| 2026-03-19 | 127.00 | 129.09 | 126.27 | 128.02 | +0.180% | 1,296,620 | +7.843% |
| 2026-03-18 | 129.47 | 131.50 | 127.77 | 127.79 | -1.987% | 1,167,049 | +8.037% |
| 2026-03-17 | 129.69 | 131.65 | 128.93 | 130.38 | +1.203% | 898,563 | +5.890% |
| 2026-03-16 | 129.96 | 130.30 | 128.58 | 128.83 | +0.601% | 942,522 | +7.164% |
| 2026-03-13 | 130.76 | 131.19 | 127.12 | 128.06 | -1.112% | 798,168 | +7.809% |
| 2026-03-12 | 131.41 | 132.46 | 128.94 | 129.50 | -2.566% | 949,693 | +6.610% |
| 2026-03-11 | 132.02 | 134.81 | 131.92 | 132.91 | +0.812% | 757,659 | +3.875% |
| 2026-03-10 | 134.40 | 135.16 | 130.74 | 131.84 | -2.101% | 722,200 | +4.718% |
| 2026-03-09 | 134.72 | 135.02 | 131.40 | 134.67 | -1.550% | 818,882 | +2.517% |
| 2026-03-06 | 134.13 | 136.95 | 132.69 | 136.79 | +0.507% | 594,344 | +0.928% |
| 2026-03-05 | 136.33 | 138.32 | 134.87 | 136.10 | -1.484% | 519,191 | +1.440% |
| 2026-03-04 | 138.96 | 139.79 | 137.10 | 138.15 | -0.526% | 632,397 | -0.065% |
| 2026-03-03 | 136.10 | 140.50 | 134.14 | 138.88 | -0.108% | 916,836 | -0.590% |
| 2026-03-02 | 136.48 | 140.11 | 136.09 | 139.03 | +0.849% | 629,089 | -0.698% |
| 2026-02-27 | 137.20 | 138.34 | 135.72 | 137.86 | -1.359% | 1,125,767 | +0.145% |
| 2026-02-26 | 134.53 | 140.02 | 133.84 | 139.76 | +4.728% | 881,569 | -1.216% |
| 2026-02-25 | 135.74 | 136.50 | 132.00 | 133.45 | -0.803% | 787,246 | +3.454% |
| 2026-02-24 | 132.19 | 135.54 | 131.74 | 134.53 | +2.071% | 1,048,752 | +2.624% |
| 2026-02-23 | 136.30 | 137.10 | 131.24 | 131.80 | -4.444% | 928,493 | +4.750% |
| 2026-02-20 | 138.22 | 139.69 | 136.37 | 137.93 | -0.991% | 531,915 | +0.094% |
| 2026-02-19 | 140.00 | 142.51 | 137.58 | 139.31 | -1.541% | 966,661 | -0.897% |
| 2026-02-18 | 136.27 | 142.51 | 136.27 | 141.49 | +3.686% | 907,413 | -2.424% |
| 2026-02-17 | 133.01 | 136.79 | 132.71 | 136.46 | +2.764% | 1,515,735 | +1.173% |
| 2026-02-13 | 132.05 | 136.87 | 131.12 | 132.79 | +0.966% | 1,827,447 | +3.969% |
| 2026-02-12 | 142.44 | 144.19 | 126.03 | 131.52 | -7.614% | 2,772,648 | +4.973% |
| 2026-02-11 | 151.41 | 153.08 | 142.07 | 142.36 | -5.822% | 1,265,683 | -3.021% |
| 2026-02-10 | 152.86 | 152.89 | 149.51 | 151.16 | +0.132% | 810,956 | -8.666% |
| 2026-02-09 | 147.91 | 151.10 | 147.51 | 150.96 | +1.445% | 798,892 | -8.545% |
| 2026-02-06 | 145.40 | 148.89 | 145.36 | 148.81 | +3.534% | 776,195 | -7.224% |
| 2026-02-05 | 142.57 | 144.87 | 140.25 | 143.73 | +0.279% | 1,111,564 | -3.945% |
| 2026-02-04 | 137.57 | 144.47 | 130.94 | 143.33 | +7.840% | 2,175,246 | -3.677% |
| 2026-02-03 | 136.69 | 136.99 | 130.52 | 132.91 | -2.900% | 1,390,453 | +3.875% |
| 2026-02-02 | 134.69 | 136.92 | 133.73 | 136.88 | +1.198% | 990,433 | +0.862% |
| 2026-01-30 | 135.47 | 136.63 | 133.49 | 135.26 | -0.756% | 830,364 | +2.070% |
| 2026-01-29 | 137.95 | 138.22 | 134.50 | 136.29 | -0.300% | 1,036,638 | +1.299% |
| 2026-01-28 | 136.62 | 137.47 | 135.03 | 136.70 | -0.051% | 452,670 | +0.995% |
| 2026-01-27 | 137.07 | 137.15 | 135.44 | 136.77 | -0.153% | 631,707 | +0.943% |
| 2026-01-26 | 138.72 | 139.10 | 136.13 | 136.98 | -0.660% | 565,921 | +0.788% |
| 2026-01-23 | 140.14 | 141.00 | 137.35 | 137.89 | -1.570% | 620,164 | +0.123% |
| 2026-01-22 | 139.33 | 140.83 | 139.10 | 140.09 | +1.170% | 700,937 | -1.449% |
| 2026-01-21 | 137.25 | 139.50 | 136.13 | 138.47 | +1.644% | 852,477 | -0.296% |
| 2026-01-20 | 137.51 | 139.57 | 135.52 | 136.23 | -2.651% | 585,441 | +1.343% |
| 2026-01-16 | 141.38 | 142.28 | 139.20 | 139.94 | -1.102% | 605,370 | -1.343% |
| 2026-01-15 | 139.85 | 141.89 | 139.48 | 141.50 | +1.799% | 671,096 | -2.431% |
| 2026-01-14 | 139.69 | 140.00 | 137.49 | 139.00 | -0.358% | 679,789 | -0.676% |
| 2026-01-13 | 140.08 | 141.66 | 139.31 | 139.50 | -0.007% | 595,876 | -1.032% |
| 2026-01-12 | 139.84 | 140.73 | 139.16 | 139.51 | -0.314% | 461,778 | -1.039% |
| 2026-01-09 | 138.49 | 141.00 | 138.49 | 139.95 | +1.127% | 702,150 | -1.350% |
| 2026-01-08 | 137.33 | 140.81 | 135.93 | 138.39 | +1.162% | 877,378 | -0.238% |
| 2026-01-07 | 137.33 | 138.21 | 135.47 | 136.80 | -0.632% | 604,070 | +0.921% |
| 2026-01-06 | 138.65 | 138.97 | 135.91 | 137.67 | -0.857% | 800,880 | +0.283% |
| 2026-01-05 | 135.90 | 139.38 | 135.35 | 138.86 | +2.593% | 948,982 | -0.576% |
| 2026-01-02 | 132.66 | 135.52 | 132.31 | 135.35 | +2.182% | 683,114 | +2.002% |
| 2025-12-31 | 134.27 | 134.27 | 132.41 | 132.46 | -1.105% | 394,221 | +4.228% |
| 2025-12-30 | 135.00 | 135.23 | 133.90 | 133.94 | -0.991% | 551,090 | +3.076% |
| 2025-12-29 | 135.15 | 135.65 | 134.75 | 135.28 | 0.000% | 459,877 | +2.055% |
| 2025-12-26 | 136.28 | 136.28 | 135.10 | 135.28 | -0.610% | 378,155 | +2.055% |
| 2025-12-24 | 135.72 | 136.47 | 134.78 | 136.11 | +0.184% | 217,673 | +1.433% |
| 2025-12-23 | 135.64 | 136.00 | 134.52 | 135.86 | +0.133% | 556,969 | +1.619% |
| 2025-12-22 | 134.90 | 135.73 | 134.50 | 135.68 | +1.201% | 573,855 | +1.754% |
| 2025-12-19 | 132.44 | 134.57 | 132.33 | 134.07 | +1.040% | 2,082,949 | +2.976% |
| 2025-12-18 | 134.07 | 134.69 | 131.00 | 132.69 | +0.234% | 1,551,985 | +4.047% |
| 2025-12-17 | 133.60 | 134.81 | 131.77 | 132.38 | -1.172% | 1,565,110 | +4.291% |
| 2025-12-16 | 135.80 | 137.07 | 133.65 | 133.95 | -1.159% | 1,288,535 | +3.068% |
| 2025-12-15 | 136.80 | 137.69 | 134.89 | 135.52 | -0.147% | 1,114,726 | +1.874% |
| 2025-12-12 | 137.69 | 138.13 | 135.20 | 135.72 | -0.739% | 731,533 | +1.724% |
| 2025-12-11 | 135.12 | 137.17 | 134.55 | 136.73 | +1.094% | 1,003,781 | +0.973% |
| 2025-12-10 | 137.37 | 138.68 | 132.50 | 135.25 | -1.479% | 1,715,422 | +2.078% |
| 2025-12-09 | 139.33 | 140.66 | 137.10 | 137.28 | -1.985% | 702,923 | +0.568% |
| 2025-12-08 | 140.21 | 142.39 | 139.51 | 140.06 | -0.114% | 982,627 | -1.428% |
| 2025-12-05 | 140.36 | 143.16 | 139.81 | 140.22 | -0.362% | 1,692,617 | -1.540% |
| 2025-12-04 | 137.74 | 141.09 | 137.74 | 140.73 | +1.442% | 1,483,615 | -1.897% |
| 2025-12-03 | 135.03 | 138.82 | 135.03 | 138.73 | +2.748% | 980,123 | -0.483% |
| 2025-12-02 | 133.49 | 135.81 | 133.26 | 135.02 | +1.641% | 969,744 | +2.252% |
| 2025-12-01 | 133.74 | 135.92 | 132.75 | 132.84 | -1.461% | 1,547,661 | +3.930% |
| 2025-11-28 | 136.60 | 136.73 | 134.74 | 134.81 | -0.773% | 521,100 | +2.411% |
| 2025-11-26 | 134.95 | 136.70 | 134.80 | 135.86 | +1.737% | 1,238,126 | +1.619% |
| 2025-11-25 | 132.96 | 134.55 | 131.85 | 133.54 | +0.504% | 1,168,646 | +3.385% |
| 2025-11-24 | 130.57 | 135.59 | 130.31 | 132.87 | +3.184% | 2,563,714 | +3.906% |
| 2025-11-21 | 128.05 | 131.65 | 125.55 | 128.77 | -0.310% | 2,734,605 | +7.214% |
| 2025-11-20 | 150.50 | 152.30 | 128.17 | 129.17 | -10.948% | 3,783,474 | +6.882% |
| 2025-11-19 | 151.07 | 151.20 | 144.96 | 145.05 | -3.787% | 1,981,898 | -4.819% |
| 2025-11-18 | 150.00 | 151.76 | 149.17 | 150.76 | +0.113% | 601,827 | -8.424% |
| 2025-11-17 | 154.11 | 154.72 | 149.77 | 150.59 | -2.474% | 870,646 | -8.321% |
| 2025-11-14 | 150.66 | 154.85 | 149.55 | 154.41 | +0.790% | 1,439,537 | -10.589% |
| 2025-11-13 | 154.84 | 156.29 | 152.65 | 153.20 | -0.918% | 712,667 | -9.883% |
| 2025-11-12 | 155.00 | 157.00 | 154.49 | 154.62 | -0.032% | 475,954 | -10.710% |
| 2025-11-11 | 153.54 | 154.83 | 153.23 | 154.67 | +0.253% | 432,458 | -10.739% |
| 2025-11-10 | 154.50 | 154.57 | 151.91 | 154.28 | +0.600% | 491,938 | -10.513% |
| 2025-11-07 | 153.00 | 154.04 | 151.85 | 153.36 | -0.085% | 769,791 | -9.977% |
| 2025-11-06 | 155.62 | 156.39 | 152.61 | 153.49 | -1.603% | 549,549 | -10.053% |
| 2025-11-05 | 154.44 | 156.90 | 154.00 | 155.99 | +0.919% | 607,232 | -11.494% |
| 2025-11-04 | 153.35 | 155.67 | 152.37 | 154.57 | +0.207% | 745,889 | -10.681% |
| 2025-11-03 | 156.10 | 156.10 | 153.21 | 154.25 | -1.001% | 1,079,704 | -10.496% |
| 2025-10-31 | 157.99 | 159.34 | 155.73 | 155.81 | -1.523% | 1,331,033 | -11.392% |
| 2025-10-30 | 157.84 | 160.87 | 157.62 | 158.22 | -0.088% | 738,272 | -12.742% |
| 2025-10-29 | 158.72 | 160.37 | 157.31 | 158.36 | +0.032% | 753,677 | -12.819% |
| 2025-10-28 | 161.01 | 161.01 | 157.58 | 158.31 | -1.671% | 1,017,693 | -12.791% |
| 2025-10-27 | 161.29 | 161.75 | 159.43 | 161.00 | +0.884% | 1,646,343 | -14.248% |
| 2025-10-24 | 162.25 | 168.44 | 157.51 | 159.59 | -0.734% | 3,083,542 | -13.491% |
| 2025-10-23 | 158.54 | 161.54 | 158.54 | 160.77 | +1.947% | 889,676 | -14.126% |
| 2025-10-22 | 163.58 | 164.27 | 157.39 | 157.70 | -4.099% | 1,451,359 | -12.454% |
| 2025-10-21 | 162.58 | 166.22 | 161.99 | 164.44 | +1.150% | 1,906,101 | -16.042% |
| 2025-10-20 | 156.91 | 164.63 | 156.05 | 162.57 | +4.621% | 2,883,682 | -15.077% |
| 2025-10-17 | 155.85 | 156.63 | 154.35 | 155.39 | -0.436% | 1,682,398 | -11.153% |
| 2025-10-16 | 161.20 | 161.48 | 155.06 | 156.07 | -2.839% | 1,158,431 | -11.540% |
| 2025-10-15 | 159.17 | 161.99 | 158.71 | 160.63 | +1.652% | 1,191,501 | -14.051% |
| 2025-10-14 | 152.00 | 158.04 | 151.96 | 158.02 | +2.670% | 1,007,533 | -12.631% |
| 2025-10-13 | 152.40 | 154.25 | 152.04 | 153.91 | +1.839% | 890,636 | -10.298% |
| 2025-10-10 | 156.08 | 156.60 | 150.85 | 151.13 | -2.773% | 808,583 | -8.648% |
| 2025-10-09 | 157.50 | 157.89 | 154.60 | 155.44 | -1.220% | 1,019,949 | -11.181% |
| 2025-10-08 | 156.46 | 157.44 | 155.50 | 157.36 | +1.320% | 678,101 | -12.265% |
| 2025-10-07 | 155.53 | 157.18 | 154.74 | 155.31 | +0.194% | 932,735 | -11.107% |
| 2025-10-06 | 155.02 | 155.82 | 154.12 | 155.01 | +0.265% | 719,641 | -10.935% |
| 2025-10-03 | 153.99 | 155.90 | 153.38 | 154.60 | +0.396% | 823,981 | -10.699% |
| 2025-10-02 | 152.45 | 154.36 | 151.23 | 153.99 | +0.984% | 923,265 | -10.345% |
| 2025-10-01 | 149.26 | 153.38 | 149.11 | 152.49 | +1.755% | 850,778 | -9.463% |
| 2025-09-30 | 148.46 | 150.27 | 147.52 | 149.86 | +0.943% | 915,196 | -7.874% |
| 2025-09-29 | 149.04 | 149.14 | 148.20 | 148.46 | +0.406% | 533,051 | -7.005% |
| 2025-09-26 | 147.11 | 148.69 | 146.08 | 147.86 | +1.080% | 404,607 | -6.628% |
| 2025-09-25 | 146.47 | 147.47 | 144.65 | 146.28 | -0.800% | 615,979 | -5.619% |
| 2025-09-24 | 148.47 | 149.06 | 147.43 | 147.46 | -0.271% | 487,551 | -6.375% |
| 2025-09-23 | 150.93 | 152.07 | 147.47 | 147.86 | -1.826% | 715,982 | -6.628% |
| 2025-09-22 | 148.88 | 151.12 | 148.02 | 150.61 | +0.965% | 584,765 | -8.333% |
| 2025-09-19 | 149.60 | 149.88 | 147.97 | 149.17 | -0.307% | 1,635,785 | -7.448% |
| 2025-09-18 | 147.57 | 150.31 | 147.11 | 149.63 | +1.582% | 654,067 | -7.732% |
| 2025-09-17 | 146.75 | 149.53 | 145.65 | 147.30 | +0.780% | 614,161 | -6.273% |
| 2025-09-16 | 146.91 | 147.49 | 145.33 | 146.16 | -0.395% | 611,584 | -5.542% |
| 2025-09-15 | 146.70 | 147.99 | 146.35 | 146.74 | +0.027% | 620,380 | -5.915% |
| 2025-09-12 | 147.72 | 148.93 | 146.62 | 146.70 | -1.372% | 736,260 | -5.890% |
| 2025-09-11 | 144.78 | 149.04 | 144.63 | 148.74 | +2.785% | 691,678 | -7.180% |
| 2025-09-10 | 143.88 | 145.14 | 143.74 | 144.71 | +0.696% | 679,185 | -4.595% |
| 2025-09-09 | 144.76 | 144.85 | 143.35 | 143.71 | -0.725% | 848,413 | -3.932% |
| 2025-09-08 | 145.27 | 145.42 | 143.99 | 144.76 | -0.454% | 500,006 | -4.628% |
| 2025-09-05 | 144.23 | 145.53 | 143.06 | 145.42 | +1.169% | 655,726 | -5.061% |
| 2025-09-04 | 143.87 | 143.97 | 142.90 | 143.74 | +0.258% | 750,492 | -3.952% |
| 2025-09-03 | 144.79 | 145.60 | 143.21 | 143.37 | -1.281% | 517,513 | -3.704% |
| 2025-09-02 | 145.11 | 145.60 | 143.64 | 145.23 | -0.684% | 490,860 | -4.937% |
| 2025-08-29 | 146.95 | 147.51 | 145.84 | 146.23 | -0.463% | 481,346 | -5.587% |
| 2025-08-28 | 148.63 | 148.92 | 146.53 | 146.91 | -0.977% | 426,091 | -6.024% |
| 2025-08-27 | 148.04 | 149.32 | 147.94 | 148.36 | +0.149% | 454,790 | -6.943% |
| 2025-08-26 | 147.07 | 148.46 | 146.78 | 148.14 | +0.707% | 1,678,387 | -6.804% |
| 2025-08-25 | 148.16 | 148.95 | 147.03 | 147.10 | -0.936% | 617,814 | -6.145% |
| 2025-08-22 | 147.61 | 150.24 | 147.61 | 148.49 | +0.794% | 525,224 | -7.024% |
| 2025-08-21 | 145.88 | 147.63 | 145.33 | 147.32 | +0.532% | 427,502 | -6.286% |
| 2025-08-20 | 147.48 | 148.18 | 145.84 | 146.54 | -0.826% | 513,971 | -5.787% |
| 2025-08-19 | 146.92 | 148.17 | 146.92 | 147.76 | +0.661% | 567,323 | -6.565% |
| 2025-08-18 | 148.13 | 148.57 | 146.77 | 146.79 | -0.784% | 581,529 | -5.947% |
| 2025-08-15 | 148.56 | 148.56 | 147.17 | 147.95 | -0.256% | 626,285 | -6.685% |
| 2025-08-14 | 151.35 | 151.41 | 148.10 | 148.33 | -2.530% | 739,226 | -6.924% |
| 2025-08-13 | 149.86 | 152.40 | 149.57 | 152.18 | +1.582% | 637,872 | -9.278% |
| 2025-08-12 | 148.41 | 149.83 | 147.59 | 149.81 | +1.326% | 513,655 | -7.843% |
| 2025-08-11 | 148.45 | 149.20 | 147.30 | 147.85 | -0.209% | 623,584 | -6.622% |
| 2025-08-08 | 147.04 | 148.81 | 146.78 | 148.16 | +0.803% | 517,064 | -6.817% |
| 2025-08-07 | 148.91 | 149.00 | 146.43 | 146.98 | +0.020% | 586,550 | -6.069% |
| 2025-08-06 | 146.00 | 147.92 | 144.76 | 146.95 | +1.198% | 1,083,506 | -6.050% |
| 2025-08-05 | 136.91 | 145.92 | 134.00 | 145.21 | +3.781% | 1,485,948 | -4.924% |
| 2025-08-04 | 139.10 | 140.35 | 138.75 | 139.92 | +0.604% | 1,071,776 | -1.329% |
| 2025-08-01 | 139.55 | 140.50 | 136.81 | 139.08 | -1.967% | 1,043,912 | -0.733% |
| 2025-07-31 | 140.94 | 142.39 | 140.21 | 141.87 | +0.332% | 1,070,848 | -2.686% |
| 2025-07-30 | 142.79 | 142.94 | 140.55 | 141.40 | -0.973% | 735,550 | -2.362% |
| 2025-07-29 | 144.41 | 144.41 | 142.10 | 142.79 | -0.342% | 1,146,405 | -3.313% |
| 2025-07-28 | 143.95 | 144.49 | 142.32 | 143.28 | -0.119% | 502,549 | -3.643% |
| 2025-07-25 | 142.57 | 143.58 | 141.73 | 143.45 | +0.929% | 358,756 | -3.757% |
| 2025-07-24 | 142.00 | 142.50 | 141.12 | 142.13 | +0.289% | 405,708 | -2.864% |
| 2025-07-23 | 140.36 | 141.91 | 140.03 | 141.72 | +1.635% | 431,216 | -2.583% |
| 2025-07-22 | 137.32 | 139.63 | 137.13 | 139.44 | +1.640% | 442,940 | -0.990% |
| 2025-07-21 | 138.76 | 139.45 | 137.15 | 137.19 | -1.067% | 553,208 | +0.634% |
| 2025-07-18 | 139.58 | 140.15 | 138.01 | 138.67 | -0.452% | 577,800 | -0.440% |
| 2025-07-17 | 138.00 | 140.03 | 137.35 | 139.30 | +1.140% | 959,873 | -0.890% |
| 2025-07-16 | 135.39 | 138.00 | 133.60 | 137.73 | +2.999% | 1,193,128 | +0.240% |
| 2025-07-15 | 135.95 | 136.42 | 133.69 | 133.72 | -1.705% | 528,325 | +3.246% |
| 2025-07-14 | 135.14 | 136.44 | 134.57 | 136.04 | +0.666% | 689,566 | +1.485% |
| 2025-07-11 | 135.63 | 135.83 | 134.81 | 135.14 | -0.786% | 527,896 | +2.161% |
| 2025-07-10 | 134.17 | 137.12 | 134.09 | 136.21 | +1.498% | 668,048 | +1.358% |
| 2025-07-09 | 133.74 | 134.35 | 132.59 | 134.20 | +0.910% | 517,223 | +2.876% |
| 2025-07-08 | 132.37 | 133.86 | 132.01 | 132.99 | +0.468% | 508,858 | +3.812% |
| 2025-07-07 | 132.59 | 133.86 | 131.92 | 132.37 | -0.181% | 513,575 | +4.299% |
| 2025-07-03 | 132.57 | 133.18 | 132.02 | 132.61 | +0.455% | 330,494 | +4.110% |
| 2025-07-02 | 132.52 | 132.88 | 130.91 | 132.01 | -0.482% | 671,253 | +4.583% |
| 2025-07-01 | 130.92 | 133.91 | 130.78 | 132.65 | +0.913% | 713,216 | +4.078% |
| 2025-06-30 | 130.19 | 131.66 | 129.32 | 131.45 | +1.084% | 873,938 | +5.029% |
| 2025-06-27 | 130.01 | 130.49 | 129.03 | 130.04 | +0.370% | 766,791 | +6.167% |
| 2025-06-26 | 128.66 | 129.92 | 128.26 | 129.56 | +1.171% | 415,864 | +6.561% |
| 2025-06-25 | 130.00 | 130.29 | 127.87 | 128.06 | -1.143% | 515,764 | +7.809% |
| 2025-06-24 | 129.33 | 129.75 | 128.39 | 129.54 | +0.998% | 575,759 | +6.577% |
| 2025-06-23 | 127.36 | 128.30 | 126.16 | 128.26 | +0.730% | 437,079 | +7.641% |
| 2025-06-20 | 127.95 | 128.22 | 126.37 | 127.33 | -0.008% | 1,868,969 | +8.427% |
| 2025-06-18 | 128.28 | 129.02 | 127.15 | 127.34 | -0.872% | 574,402 | +8.418% |
| 2025-06-17 | 129.19 | 130.15 | 128.25 | 128.46 | -0.971% | 512,213 | +7.473% |
| 2025-06-16 | 127.11 | 130.38 | 126.85 | 129.72 | +3.042% | 756,434 | +6.429% |
| 2025-06-13 | 126.88 | 127.81 | 125.56 | 125.89 | -1.348% | 496,904 | +9.667% |
| 2025-06-12 | 126.47 | 127.69 | 126.16 | 127.61 | +0.433% | 400,874 | +8.189% |
| 2025-06-11 | 127.49 | 127.58 | 126.24 | 127.06 | -0.322% | 807,268 | +8.657% |
| 2025-06-10 | 128.22 | 128.32 | 127.04 | 127.47 | -0.211% | 604,440 | +8.308% |
| 2025-06-09 | 128.31 | 128.76 | 127.51 | 127.74 | +0.055% | 574,372 | +8.079% |
| 2025-06-06 | 126.70 | 127.95 | 125.77 | 127.67 | +2.136% | 684,079 | +8.138% |
| 2025-06-05 | 126.29 | 126.35 | 124.63 | 125.00 | -0.478% | 447,527 | +10.448% |
| 2025-06-04 | 126.11 | 126.80 | 125.43 | 125.60 | -0.191% | 428,756 | +9.920% |
| 2025-06-03 | 124.40 | 126.38 | 124.10 | 125.84 | +1.378% | 625,198 | +9.711% |
| 2025-06-02 | 125.72 | 126.66 | 123.55 | 124.13 | -1.718% | 806,665 | +11.222% |
| 2025-05-30 | 126.02 | 126.99 | 124.92 | 126.30 | +0.222% | 2,174,853 | +9.311% |
| 2025-05-29 | 126.71 | 127.02 | 125.43 | 126.02 | -0.537% | 582,680 | +9.554% |
| 2025-05-28 | 129.11 | 129.25 | 126.48 | 126.70 | -1.523% | 537,897 | +8.966% |
| 2025-05-27 | 127.11 | 128.67 | 126.31 | 128.66 | +2.233% | 717,955 | +7.306% |
| 2025-05-23 | 125.00 | 126.34 | 125.00 | 125.85 | -0.757% | 510,851 | +9.702% |
| 2025-05-22 | 126.20 | 127.63 | 125.61 | 126.81 | +0.396% | 639,362 | +8.872% |
| 2025-05-21 | 127.37 | 128.56 | 126.07 | 126.31 | -1.413% | 613,038 | +9.303% |
| 2025-05-20 | 128.29 | 129.26 | 127.67 | 128.12 | -0.567% | 442,753 | +7.758% |
| 2025-05-19 | 128.98 | 129.66 | 128.47 | 128.85 | -0.248% | 627,925 | +7.148% |
| 2025-05-16 | 128.37 | 129.70 | 127.78 | 129.17 | +0.287% | 734,494 | +6.882% |
| 2025-05-15 | 126.42 | 128.98 | 126.41 | 128.80 | +2.044% | 863,258 | +7.189% |
| 2025-05-14 | 122.67 | 126.75 | 122.42 | 126.22 | -0.567% | 1,122,960 | +9.380% |
| 2025-05-13 | 127.77 | 128.28 | 126.88 | 126.94 | -0.447% | 725,127 | +8.760% |
| 2025-05-12 | 126.27 | 127.73 | 125.32 | 127.51 | +3.869% | 1,132,875 | +8.274% |
| 2025-05-09 | 123.14 | 123.35 | 121.19 | 122.76 | -0.155% | 955,185 | +12.463% |
| 2025-05-08 | 120.58 | 123.95 | 119.51 | 122.95 | +3.068% | 988,066 | +12.290% |
| 2025-05-07 | 120.55 | 120.64 | 118.04 | 119.29 | -0.151% | 1,156,720 | +15.735% |
| 2025-05-06 | 117.93 | 124.21 | 117.36 | 119.47 | -5.654% | 1,488,148 | +15.560% |
| 2025-05-05 | 126.13 | 126.84 | 125.55 | 126.63 | -0.039% | 1,255,260 | +9.026% |
| 2025-05-02 | 125.76 | 127.49 | 124.73 | 126.68 | +1.915% | 1,472,720 | +8.983% |
| 2025-05-01 | 124.37 | 125.38 | 122.41 | 124.30 | +0.404% | 1,553,837 | +11.070% |
| 2025-04-30 | 123.20 | 124.26 | 121.55 | 123.80 | -0.089% | 1,077,494 | +11.519% |
| 2025-04-29 | 122.41 | 124.33 | 122.41 | 123.91 | +1.225% | 818,648 | +11.420% |
| 2025-04-28 | 121.88 | 123.50 | 120.90 | 122.41 | +0.691% | 556,042 | +12.785% |
| 2025-04-25 | 122.35 | 122.78 | 121.12 | 121.57 | -0.621% | 527,073 | +13.564% |
| 2025-04-24 | 119.06 | 122.91 | 118.28 | 122.33 | +2.626% | 803,259 | +12.859% |
| 2025-04-23 | 121.02 | 122.48 | 118.62 | 119.20 | +0.684% | 700,751 | +15.822% |
| 2025-04-22 | 116.85 | 118.78 | 116.41 | 118.39 | +2.343% | 564,592 | +16.615% |
| 2025-04-21 | 117.00 | 117.97 | 114.27 | 115.68 | -1.314% | 744,641 | +19.346% |
| 2025-04-17 | 116.89 | 118.53 | 116.55 | 117.22 | +0.549% | 655,581 | +17.779% |
| 2025-04-16 | 117.13 | 118.32 | 115.88 | 116.58 | -0.791% | 623,049 | +18.425% |
| 2025-04-15 | 118.14 | 118.98 | 117.40 | 117.51 | -0.314% | 487,940 | +17.488% |
| 2025-04-14 | 118.60 | 118.63 | 116.40 | 117.88 | 0.000% | 525,142 | +17.119% |