Dark

JCI
Johnson Controls International plc
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

140.77USD-2.783%(-4.03)5,968,856

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:22:30 AM EDT

147.49USD+1.858%(+2.69)100

After-hours

Jul 2, 2026 4:35:30 PM EDT

140.76USD-0.007%(-0.01)727,408

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	144.5800	146.2700	139.2300	140.7600	-2.790%	5,968,856	0.000%
2026-07-01	144.2500	151.1800	142.7150	144.8000	-0.897%	9,190,554	-2.790%
2026-06-30	141.5800	148.2550	141.5800	146.1100	+4.015%	7,556,057	-3.662%
2026-06-29	138.4800	140.9400	138.1600	140.4700	+1.496%	5,326,749	+0.206%
2026-06-26	143.6000	143.6000	138.1500	138.4000	-4.873%	8,311,726	+1.705%
2026-06-25	145.8300	147.7600	144.9600	145.4900	+1.877%	4,449,777	-3.251%
2026-06-24	141.8400	144.4575	140.5250	142.8100	+1.083%	6,238,529	-1.435%
2026-06-23	143.7600	145.9500	141.0700	141.2800	-4.676%	5,000,729	-0.368%
2026-06-22	145.3100	148.7800	145.0600	148.2100	+2.341%	5,711,000	-5.027%
2026-06-18	148.7000	149.3800	144.7900	144.8200	+0.836%	6,996,861	-2.803%
2026-06-17	146.3400	148.8550	143.4400	143.6200	-1.068%	4,803,292	-1.991%
2026-06-16	146.3600	148.9999	145.1300	145.1700	-0.609%	3,563,544	-3.038%
2026-06-15	147.6700	149.2300	145.9600	146.0600	+0.759%	3,602,557	-3.629%
2026-06-12	145.8300	146.2800	143.5300	144.9600	+0.660%	2,809,404	-2.897%
2026-06-11	141.6600	144.8700	139.7300	144.0100	+3.337%	3,552,332	-2.257%
2026-06-10	148.1800	149.0999	138.6472	139.3600	-5.679%	5,715,313	+1.005%
2026-06-09	147.1000	148.6967	143.3200	147.7500	+2.569%	5,465,732	-4.731%
2026-06-08	145.0600	146.5000	143.3400	144.0500	+0.278%	4,421,326	-2.284%
2026-06-05	145.7500	146.6300	142.3000	143.6500	-2.544%	4,685,759	-2.012%
2026-06-04	145.5100	147.8800	144.1900	147.4000	+0.299%	4,668,383	-4.505%
2026-06-03	142.2100	148.3800	141.8900	146.9600	+3.500%	5,298,637	-4.219%
2026-06-02	137.4200	142.2400	136.5400	141.9900	+6.034%	4,257,809	-0.866%
2026-06-01	132.0500	135.5300	131.3200	133.9100	-0.112%	3,278,664	+5.115%
2026-05-29	135.9000	137.6800	133.9800	134.0600	-1.535%	5,301,261	+4.998%
2026-05-28	137.3600	138.0100	135.1721	136.1500	-1.483%	3,027,063	+3.386%
2026-05-27	141.1800	141.1900	137.3000	138.2000	-1.441%	3,066,396	+1.852%
2026-05-26	140.4700	141.4500	139.2400	140.2200	+1.344%	1,962,794	+0.385%
2026-05-22	136.5600	140.1900	134.3000	138.3600	+2.133%	3,502,784	+1.735%
2026-05-21	137.5600	137.5600	135.3000	135.4700	-1.655%	2,801,094	+3.905%
2026-05-20	136.4300	138.6800	135.8000	137.7500	+1.721%	3,867,884	+2.185%
2026-05-19	136.3200	137.0950	133.6050	135.4200	-1.376%	3,372,867	+3.943%
2026-05-18	142.8300	142.8300	137.1400	137.3100	-4.033%	4,698,404	+2.513%
2026-05-15	142.4700	143.7299	141.1900	143.0800	-1.345%	3,177,849	-1.621%
2026-05-14	144.3300	145.8800	143.3800	145.0300	+0.855%	3,543,089	-2.944%
2026-05-13	141.5200	145.0700	140.9100	143.8000	+1.957%	4,486,083	-2.114%
2026-05-12	140.9700	142.4800	138.8550	141.0400	-0.522%	3,748,454	-0.199%
2026-05-11	138.7400	143.0500	137.8400	141.7800	+1.620%	2,788,525	-0.719%
2026-05-08	140.6500	142.3300	139.3300	139.5200	+0.194%	2,582,456	+0.889%
2026-05-07	144.6200	145.1300	137.4000	139.2500	-2.718%	5,939,641	+1.084%
2026-05-06	138.8300	144.3100	138.3600	143.1400	-1.160%	7,007,650	-1.663%
2026-05-05	145.9400	147.3200	142.8200	144.8200	+0.291%	4,087,861	-2.803%
2026-05-04	144.7500	146.4500	143.1000	144.4000	-0.469%	2,747,233	-2.521%
2026-05-01	146.5600	146.9000	145.0800	145.0800	-0.651%	2,062,842	-2.978%
2026-04-30	143.4800	146.2100	143.1100	146.0300	+3.311%	3,742,497	-3.609%
2026-04-29	141.3500	143.0700	140.7100	141.3500	-0.170%	1,976,358	-0.417%
2026-04-28	141.5000	142.3450	138.9900	141.5900	-1.248%	2,737,807	-0.586%
2026-04-27	143.1700	144.8850	142.0700	143.3800	+1.029%	3,077,480	-1.827%
2026-04-24	141.7500	142.9100	141.2500	141.9200	+0.134%	2,229,511	-0.817%
2026-04-23	141.1400	142.9200	140.0100	141.7300	+1.373%	2,728,682	-0.684%
2026-04-22	140.4400	140.9650	138.3500	139.8100	+0.064%	2,844,361	+0.679%
2026-04-21	140.7800	142.3100	139.0450	139.7200	-0.894%	2,162,439	+0.744%
2026-04-20	140.5300	141.7700	140.2000	140.9800	+0.078%	1,695,918	-0.156%
2026-04-17	139.2900	142.4590	138.1100	140.8700	+2.414%	3,582,550	-0.078%
2026-04-16	136.9700	138.2750	135.1000	137.5500	+0.248%	2,912,543	+2.334%
2026-04-15	140.5000	141.3000	135.8850	137.2100	-3.407%	4,222,590	+2.587%
2026-04-14	141.5200	143.1400	139.4100	142.0500	-0.539%	3,439,976	-0.908%
2026-04-13	141.6100	143.0000	140.6400	142.8200	+0.203%	3,973,373	-1.442%
2026-04-10	142.5700	143.0500	141.5200	142.5300	+0.479%	3,583,829	-1.242%
2026-04-09	138.9400	142.3600	138.5901	141.8500	+2.050%	3,909,923	-0.768%
2026-04-08	137.9850	140.6400	137.1350	139.0000	+4.394%	3,788,436	+1.266%
2026-04-07	132.9700	134.1050	131.7000	133.1500	-0.449%	2,368,718	+5.715%
2026-04-06	132.9700	133.9200	132.3001	133.7500	+0.587%	1,394,408	+5.241%
2026-04-02	131.3900	134.9900	130.7801	132.9700	-1.299%	2,466,800	+5.858%
2026-04-01	133.0200	135.5950	132.5275	134.7200	+2.879%	2,911,150	+4.483%
2026-03-31	128.5700	131.6800	127.2900	130.9500	+3.452%	4,190,475	+7.491%
2026-03-30	132.4400	132.9800	125.9100	126.5800	-3.587%	3,422,573	+11.202%
2026-03-27	131.1900	133.3200	130.7500	131.2900	-0.213%	3,372,134	+7.213%
2026-03-26	136.0000	136.8650	130.9600	131.5700	-4.299%	4,322,094	+6.985%
2026-03-25	137.0800	138.3790	136.4300	137.4800	+0.770%	2,281,610	+2.386%
2026-03-24	131.8300	136.8850	130.7700	136.4300	+2.371%	3,109,237	+3.174%
2026-03-23	133.6000	135.4000	132.4000	133.2700	+2.753%	2,899,220	+5.620%
2026-03-20	133.0800	133.5400	128.4100	129.7000	-2.664%	8,636,123	+8.527%
2026-03-19	131.5500	133.8000	130.7300	133.2500	-0.381%	3,712,405	+5.636%
2026-03-18	133.0500	135.5450	133.0350	133.7600	+0.905%	3,278,751	+5.233%
2026-03-17	132.1500	132.9550	129.3700	132.5600	+0.661%	2,961,633	+6.186%
2026-03-16	131.6200	132.1300	130.6050	131.6900	+1.175%	4,971,393	+6.887%
2026-03-13	132.2200	133.0000	129.1500	130.1600	-0.596%	4,120,785	+8.144%
2026-03-12	134.0200	134.4800	130.4000	130.9400	-3.000%	5,126,050	+7.500%
2026-03-11	133.4800	135.1800	132.2000	134.9900	+0.784%	2,711,484	+4.274%
2026-03-10	133.3600	136.1800	132.6000	133.9400	+0.639%	4,396,448	+5.092%
2026-03-09	130.1900	134.2500	128.7581	133.0900	+0.521%	4,954,176	+5.763%
2026-03-06	135.2100	135.7250	131.8500	132.4000	-3.484%	4,206,161	+6.314%
2026-03-05	138.7700	139.2800	134.1000	137.1800	-2.014%	6,187,374	+2.610%
2026-03-04	141.3500	141.9600	139.3700	140.0000	+0.301%	3,194,989	+0.543%
2026-03-03	141.0600	142.7399	138.1650	139.5800	-4.042%	5,490,760	+0.845%
2026-03-02	144.2000	146.1400	142.9800	145.4600	+0.804%	2,603,717	-3.231%
2026-02-27	142.8000	144.5950	142.2450	144.3000	+0.614%	7,833,050	-2.453%
2026-02-26	144.7800	145.2500	141.6100	143.4200	-0.741%	4,017,790	-1.855%
2026-02-25	144.5600	146.4900	143.5250	144.4900	-0.152%	3,254,664	-2.581%
2026-02-24	143.2100	145.8600	142.6000	144.7100	+1.316%	8,472,632	-2.730%
2026-02-23	142.8300	144.5400	142.1000	142.8300	-0.668%	3,516,772	-1.449%
2026-02-20	142.6100	145.3350	142.0600	143.7900	+0.764%	4,623,317	-2.107%
2026-02-19	138.8400	142.7800	138.8400	142.7000	+2.309%	3,555,673	-1.359%
2026-02-18	141.8700	143.0000	139.4000	139.4800	-1.920%	4,417,893	+0.918%
2026-02-17	139.1100	142.7650	138.8000	142.2100	+2.133%	5,119,358	-1.020%
2026-02-13	138.5500	139.9800	137.8700	139.2400	+0.484%	3,844,124	+1.092%
2026-02-12	142.1300	143.1700	138.0900	138.5700	-1.696%	5,474,441	+1.580%
2026-02-11	141.1400	142.8700	139.7700	140.9600	+1.593%	3,669,005	-0.142%
2026-02-10	138.6500	140.2000	138.1700	138.7500	-0.180%	4,526,154	+1.449%
2026-02-09	136.0000	139.4300	136.0000	139.0000	+0.981%	5,142,756	+1.266%
2026-02-06	136.0500	138.2300	134.4000	137.6500	+3.871%	5,373,641	+2.259%
2026-02-05	130.4700	132.7700	129.1400	132.5200	+2.340%	7,252,227	+6.218%
2026-02-04	132.5000	136.2399	128.1700	129.4900	+4.419%	15,320,526	+8.703%
2026-02-03	123.4300	124.8100	122.3700	124.0100	+0.838%	7,458,641	+13.507%
2026-02-02	119.0000	123.1100	118.4050	122.9800	+3.119%	5,417,963	+14.458%
2026-01-30	119.0000	120.7800	118.9200	119.2600	-0.848%	6,033,984	+18.028%
2026-01-29	118.2500	120.8400	118.2500	120.2800	+3.032%	5,806,424	+17.027%
2026-01-28	116.0300	117.6500	115.5450	116.7400	-0.188%	3,656,633	+20.576%
2026-01-27	115.9500	117.7700	115.2000	116.9600	+1.642%	3,810,849	+20.349%
2026-01-26	113.6600	115.7600	112.9500	115.0700	+1.303%	4,404,361	+22.326%
2026-01-23	114.6300	114.6900	113.0150	113.5900	-0.803%	3,410,230	+23.919%
2026-01-22	116.2800	116.6100	113.9610	114.5100	-0.849%	3,726,285	+22.924%
2026-01-21	115.1800	116.1900	114.6700	115.4900	+0.812%	3,606,938	+21.881%
2026-01-20	113.1900	114.7500	113.1900	114.5600	-0.044%	4,171,284	+22.870%
2026-01-16	113.7500	115.3900	113.1998	114.6100	+1.470%	6,561,862	+22.817%
2026-01-15	113.2100	113.9200	112.3200	112.9500	+0.731%	6,372,149	+24.622%
2026-01-14	112.0800	112.8000	109.8350	112.1300	+0.036%	5,771,718	+25.533%
2026-01-13	111.6900	112.6400	111.1101	112.0900	+0.628%	8,752,862	+25.578%
2026-01-12	110.8200	112.2800	110.0100	111.3900	+0.487%	8,936,271	+26.367%
2026-01-09	111.3400	112.4850	110.7700	110.8500	-0.395%	6,284,878	+26.982%
2026-01-08	111.3100	113.1600	110.9200	111.2900	-0.996%	8,255,285	+26.480%
2026-01-07	115.0000	115.9400	112.3800	112.4100	-1.351%	6,801,577	+25.220%
2026-01-06	112.5900	115.0700	108.4100	113.9500	-6.237%	21,581,851	+23.528%
2026-01-05	123.0000	124.0700	121.4800	121.5300	-0.638%	4,007,389	+15.823%
2026-01-02	120.4600	122.9000	120.3500	122.3100	+2.138%	3,196,457	+15.085%
2025-12-31	121.0000	121.1750	119.6700	119.7500	-0.984%	2,586,446	+17.545%
2025-12-30	121.5700	122.1600	120.8800	120.9400	-0.633%	2,554,049	+16.388%
2025-12-29	121.5000	122.2100	121.3300	121.7100	-0.287%	2,459,626	+15.652%
2025-12-26	121.4200	122.1150	121.1200	122.0600	+0.552%	1,912,379	+15.320%
2025-12-24	121.2300	121.6800	120.9100	121.3900	+0.215%	1,108,840	+15.957%
2025-12-23	119.7800	121.1500	119.4300	121.1300	+0.975%	3,726,741	+16.206%
2025-12-22	119.9700	120.1300	118.7701	119.9600	+0.360%	3,635,522	+17.339%
2025-12-19	117.4900	120.1900	117.4900	119.5300	+1.520%	17,473,154	+17.761%
2025-12-18	118.0000	119.5200	116.8100	117.7400	+1.169%	8,073,591	+19.552%
2025-12-17	118.5200	120.0000	116.0000	116.3800	-2.078%	8,227,524	+20.949%
2025-12-16	117.4600	119.6000	116.9400	118.8500	+1.685%	6,854,878	+18.435%
2025-12-15	116.0200	116.9100	115.0800	116.8800	+1.847%	6,351,887	+20.431%
2025-12-12	117.7400	118.0550	113.9200	114.7600	-2.795%	7,293,290	+22.656%
2025-12-11	115.2800	118.0600	114.1900	118.0600	+1.943%	4,423,700	+19.228%
2025-12-10	116.2200	117.0200	114.9800	115.8100	+0.035%	5,003,011	+21.544%
2025-12-09	114.2000	116.5200	114.0600	115.7700	+0.687%	4,534,268	+21.586%
2025-12-08	114.5200	117.3400	114.2200	114.9800	+0.657%	4,658,859	+22.421%
2025-12-05	114.0000	114.4500	113.4600	114.2300	+0.026%	4,329,307	+23.225%
2025-12-04	113.6100	115.1600	113.0000	114.2000	-0.018%	4,471,785	+23.257%
2025-12-03	115.0000	115.4000	113.4700	114.2200	-0.920%	5,045,985	+23.236%
2025-12-02	115.3400	115.7350	114.5750	115.2800	+0.296%	3,870,396	+22.103%
2025-12-01	115.4100	116.1200	114.7700	114.9400	-1.178%	3,481,698	+22.464%
2025-11-28	116.8800	117.2600	115.4300	116.3100	+0.017%	1,395,997	+21.021%
2025-11-26	114.6900	117.1800	114.5500	116.2900	+1.430%	3,488,419	+21.042%
2025-11-25	114.7600	115.5000	112.5650	114.6500	+0.403%	6,359,385	+22.774%
2025-11-24	114.0800	115.5200	113.5500	114.1900	+0.564%	6,430,266	+23.268%
2025-11-21	113.0600	114.3100	112.2050	113.5500	+0.496%	5,121,886	+23.963%
2025-11-20	116.3000	117.3200	112.8300	112.9900	-1.250%	7,047,592	+24.577%
2025-11-19	114.4000	116.3700	114.1100	114.4200	-0.017%	4,288,253	+23.020%
2025-11-18	115.8000	116.0100	114.0700	114.4400	-1.667%	4,865,410	+22.999%
2025-11-17	118.4900	119.0800	115.8300	116.3800	-1.971%	4,266,736	+20.949%
2025-11-14	118.6000	120.2800	118.0000	118.7200	-1.231%	3,399,900	+18.565%
2025-11-13	122.7300	123.6500	119.7450	120.2000	-2.006%	4,220,316	+17.105%
2025-11-12	122.0700	123.7800	122.0700	122.6600	+0.590%	5,138,772	+14.756%
2025-11-11	122.3100	122.6700	121.3400	121.9400	-0.522%	4,341,086	+15.434%
2025-11-10	122.7500	123.7600	121.8500	122.5800	+0.270%	5,589,320	+14.831%
2025-11-07	120.8000	122.5450	119.3500	122.2500	0.000%	4,901,018	+15.141%
2025-11-06	120.6450	123.3700	119.0200	122.2500	+1.150%	6,802,348	+15.141%
2025-11-05	120.9250	123.0500	118.0000	120.8600	+8.844%	13,299,822	+16.465%
2025-11-04	111.5700	112.3450	110.7000	111.0400	-1.891%	6,765,589	+26.765%
2025-11-03	114.4900	114.9500	112.6300	113.1800	-1.058%	4,320,619	+24.368%
2025-10-31	113.8000	115.1600	113.8000	114.3900	+0.158%	3,696,688	+23.053%
2025-10-30	113.0700	116.4800	112.3900	114.2100	+0.768%	3,424,087	+23.247%
2025-10-29	112.0700	114.3100	112.0700	113.3400	+1.007%	3,187,340	+24.193%
2025-10-28	112.9700	113.4050	111.5350	112.2100	-0.743%	2,952,758	+25.443%
2025-10-27	114.0700	114.6000	112.3900	113.0500	+0.097%	3,660,111	+24.511%
2025-10-24	112.0000	113.3750	111.6000	112.9400	+2.162%	4,231,479	+24.633%
2025-10-23	108.8000	110.7100	108.4650	110.5500	+1.852%	3,740,956	+27.327%
2025-10-22	112.0000	112.1700	107.8350	108.5400	-2.375%	3,933,379	+29.685%
2025-10-21	110.2200	111.5900	109.7300	111.1800	+0.524%	3,962,583	+26.606%
2025-10-20	109.8600	110.6299	109.3600	110.6000	+1.626%	3,116,111	+27.269%
2025-10-17	108.8700	109.6900	107.7700	108.8300	-0.494%	4,228,716	+29.339%
2025-10-16	111.4500	111.4500	108.4500	109.3700	-1.308%	3,679,206	+28.701%
2025-10-15	108.7800	111.1300	108.7000	110.8200	+2.754%	3,935,739	+27.017%
2025-10-14	105.0000	108.2500	104.4900	107.8500	+1.382%	2,819,747	+30.515%
2025-10-13	106.6900	107.5950	106.0200	106.3800	+0.786%	2,336,772	+32.318%
2025-10-10	108.4200	109.3400	105.4100	105.5500	-2.051%	3,140,485	+33.359%
2025-10-09	108.9700	110.0000	106.7950	107.7600	-0.618%	3,626,225	+30.624%
2025-10-08	108.5800	109.9100	107.0000	108.4300	+0.111%	3,892,965	+29.816%
2025-10-07	110.0600	110.1400	107.6700	108.3100	-1.159%	2,824,903	+29.960%
2025-10-06	110.1100	111.2150	109.4700	109.5800	+0.726%	2,940,349	+28.454%
2025-10-03	108.7600	109.3350	107.6000	108.7900	+0.120%	3,792,260	+29.387%
2025-10-02	109.4100	110.2499	107.4500	108.6600	-0.211%	3,383,350	+29.542%
2025-10-01	109.1200	109.8050	107.2500	108.8900	-0.964%	4,189,005	+29.268%
2025-09-30	108.4000	110.0100	108.2200	109.9500	+1.655%	3,341,161	+28.022%
2025-09-29	108.2400	108.8800	107.4400	108.1600	+1.075%	2,719,163	+30.141%
2025-09-26	106.3300	107.2890	105.6700	107.0100	+1.172%	2,940,467	+31.539%
2025-09-25	105.6300	106.0000	104.5800	105.7700	-0.723%	4,860,314	+33.081%
2025-09-24	108.5400	108.9300	106.2450	106.5400	-1.616%	5,199,875	+32.119%
2025-09-23	109.1700	110.3300	107.4400	108.2900	-0.915%	4,009,668	+29.984%
2025-09-22	107.6900	109.5913	107.2300	109.2900	+0.552%	4,214,258	+28.795%
2025-09-19	109.1900	109.1900	107.0300	108.6900	+0.194%	7,388,834	+29.506%
2025-09-18	107.8100	109.8900	107.6325	108.4800	+0.996%	3,792,735	+29.757%
2025-09-17	106.9400	108.3700	106.4200	107.4100	+0.421%	3,196,101	+31.049%
2025-09-16	107.8600	107.9400	106.0800	106.9600	-0.788%	3,224,120	+31.601%
2025-09-15	107.8100	108.0600	106.5500	107.8100	+0.260%	4,277,748	+30.563%
2025-09-12	107.3200	108.7200	107.0600	107.5300	-0.269%	2,826,284	+30.903%
2025-09-11	108.0200	109.2900	107.2400	107.8200	+0.019%	4,620,729	+30.551%
2025-09-10	107.7500	109.9800	105.8600	107.8000	+1.421%	4,182,558	+30.575%
2025-09-09	106.6900	107.2100	104.5175	106.2900	-0.821%	4,016,284	+32.430%
2025-09-08	106.5700	108.2600	105.7100	107.1700	+0.885%	4,681,532	+31.343%
2025-09-05	107.2600	107.6900	104.0300	106.2300	-0.803%	4,278,865	+32.505%
2025-09-04	105.8800	107.1600	105.2500	107.0900	+1.661%	2,746,331	+31.441%
2025-09-03	106.0100	106.2900	104.8000	105.3400	-0.585%	3,934,942	+33.624%
2025-09-02	105.0600	106.0300	103.8200	105.9600	-0.870%	4,591,055	+32.843%
2025-08-29	108.6800	109.1700	106.2300	106.8900	-1.620%	4,216,483	+31.687%
2025-08-28	109.5100	109.6400	108.5000	108.6500	-0.567%	3,751,956	+29.554%
2025-08-27	108.2400	110.3450	108.0600	109.2700	+0.747%	4,714,364	+28.819%
2025-08-26	106.6800	108.7600	106.3800	108.4600	+1.936%	6,269,528	+29.781%
2025-08-25	107.0300	107.6125	106.3700	106.4000	-0.802%	3,927,675	+32.293%
2025-08-22	105.3400	107.9600	105.1100	107.2600	+2.396%	5,090,927	+31.233%
2025-08-21	105.7100	106.4500	104.5700	104.7500	-1.179%	3,801,772	+34.377%
2025-08-20	104.2100	106.4350	103.6550	106.0000	+1.416%	4,755,201	+32.792%
2025-08-19	105.5400	105.9900	103.9600	104.5200	-1.126%	5,470,732	+34.673%
2025-08-18	103.4900	105.9500	103.0700	105.7100	+2.116%	4,879,844	+33.157%
2025-08-15	105.4400	105.4400	103.3800	103.5200	-1.428%	6,360,270	+35.974%
2025-08-14	104.8600	105.9800	104.8600	105.0200	-0.709%	5,250,402	+34.032%
2025-08-13	107.2800	107.8700	104.6800	105.7700	-0.816%	7,802,165	+33.081%
2025-08-12	106.1700	106.8300	105.0850	106.6400	+0.880%	6,756,042	+31.995%
2025-08-11	105.4400	105.9800	105.1300	105.7100	+0.152%	8,854,180	+33.157%
2025-08-08	105.0300	105.9800	104.3300	105.5500	+1.189%	6,227,781	+33.359%
2025-08-07	105.5800	105.9400	104.0114	104.3100	-0.344%	2,832,474	+34.944%
2025-08-06	104.8300	105.4200	103.7600	104.6700	-0.162%	2,961,981	+34.480%
2025-08-05	107.0000	107.0000	103.7200	104.8400	-1.540%	3,827,250	+34.262%
2025-08-04	107.0000	107.2000	105.8900	106.4800	0.000%	3,107,443	+32.194%
2025-08-01	104.2700	107.4800	103.3600	106.4800	+1.410%	5,337,547	+32.194%
2025-07-31	104.3600	107.2000	104.2650	105.0000	+0.942%	6,355,110	+34.057%
2025-07-30	102.6800	105.2000	102.0900	104.0200	+0.756%	7,926,750	+35.320%
2025-07-29	106.5600	108.6000	102.5200	103.2400	-7.425%	11,353,599	+36.343%
2025-07-28	112.0000	112.6300	111.0100	111.5200	-0.188%	6,984,655	+26.220%
2025-07-25	110.2100	112.0000	109.6700	111.7300	+1.554%	4,408,783	+25.982%
2025-07-24	109.4300	110.6700	109.0600	110.0200	-0.100%	4,598,125	+27.940%
2025-07-23	109.0100	110.5900	108.7000	110.1300	+1.690%	6,925,472	+27.813%
2025-07-22	108.0100	108.5100	105.4000	108.3000	+0.028%	4,866,855	+29.972%
2025-07-21	109.0700	109.1800	107.8800	108.2700	-0.633%	2,882,638	+30.008%
2025-07-18	108.9500	109.4000	108.3500	108.9600	+0.009%	3,219,958	+29.185%
2025-07-17	107.0600	109.0200	106.9048	108.9500	+1.557%	3,512,118	+29.197%
2025-07-16	106.2300	107.3550	105.1900	107.2800	+1.188%	3,841,747	+31.208%
2025-07-15	106.5500	106.8800	105.8300	106.0200	-0.226%	2,934,865	+32.767%
2025-07-14	105.7800	106.6800	105.1500	106.2600	+0.387%	3,223,105	+32.468%
2025-07-11	105.6800	106.6299	105.1700	105.8500	-0.451%	2,234,200	+32.981%
2025-07-10	106.7600	107.2000	105.5600	106.3300	-0.160%	4,247,347	+32.380%
2025-07-09	106.4400	106.5600	105.2750	106.5000	+0.948%	5,242,901	+32.169%
2025-07-08	106.4300	107.0900	104.7000	105.5000	-0.453%	6,179,755	+33.422%
2025-07-07	106.8200	107.0600	105.4800	105.9800	-0.684%	3,524,833	+32.818%
2025-07-03	104.9800	106.9600	104.9800	106.7100	+1.561%	2,981,769	+31.909%
2025-07-02	104.7000	105.1900	104.3300	105.0700	+0.382%	3,676,524	+33.968%
2025-07-01	105.2200	106.0700	103.5900	104.6700	-0.899%	4,994,661	+34.480%
2025-06-30	105.1700	105.6800	104.5600	105.6200	+0.523%	5,090,863	+33.270%
2025-06-27	104.7500	105.8896	104.5000	105.0700	+0.603%	4,955,275	+33.968%
2025-06-26	103.8500	104.7900	103.6600	104.4400	+1.055%	7,391,727	+34.776%
2025-06-25	104.0200	104.0200	102.9900	103.3500	-0.241%	3,752,246	+36.197%
2025-06-24	104.0000	104.4000	102.8600	103.6000	+0.242%	2,830,983	+35.869%
2025-06-23	101.9600	103.4250	101.2500	103.3500	+1.076%	6,015,159	+36.197%
2025-06-20	103.7200	104.0000	100.8600	102.2500	-1.189%	7,548,595	+37.663%
2025-06-18	103.9700	104.8400	103.2200	103.4800	-0.347%	4,118,099	+36.026%
2025-06-17	104.4400	104.8800	103.5200	103.8400	-0.622%	3,150,926	+35.555%
2025-06-16	103.3300	105.1900	103.2500	104.4900	+2.471%	6,221,230	+34.711%
2025-06-13	102.3400	102.7400	101.2900	101.9700	-1.573%	5,525,713	+38.041%
2025-06-12	102.9700	103.9500	102.8130	103.6000	+0.397%	5,976,391	+35.869%
2025-06-11	103.2000	104.1500	102.3000	103.1900	+0.282%	4,816,454	+36.409%
2025-06-10	103.8100	104.0100	101.6450	102.9000	-0.618%	4,080,809	+36.793%
2025-06-09	103.2400	104.0000	102.6700	103.5400	-0.241%	3,063,386	+35.947%
2025-06-06	103.2800	103.8400	102.5030	103.7900	+1.437%	3,687,648	+35.620%
2025-06-05	102.6400	102.6800	101.3700	102.3200	-0.010%	3,363,325	+37.568%
2025-06-04	102.1800	102.9700	101.2300	102.3300	+1.137%	3,788,713	+37.555%
2025-06-03	100.3900	101.3600	100.1000	101.1800	+0.787%	3,803,817	+39.118%
2025-06-02	100.9000	101.0000	99.1050	100.3900	-0.967%	4,524,642	+40.213%
2025-05-30	101.6700	101.6700	100.5400	101.3700	-0.754%	6,829,367	+38.858%
2025-05-29	102.2600	102.3550	100.4650	102.1400	+0.640%	4,489,753	+37.811%
2025-05-28	101.0200	101.5000	100.4000	101.4900	+0.465%	5,433,076	+38.693%
2025-05-27	99.3000	101.0500	98.7400	101.0200	+3.092%	5,542,073	+39.339%
2025-05-23	96.6700	98.1000	96.3100	97.9900	+0.061%	3,224,535	+43.647%
2025-05-22	97.0300	98.5300	96.7000	97.9300	+0.741%	5,307,040	+43.735%
2025-05-21	96.2100	97.8700	96.0100	97.2100	-0.451%	5,303,944	+44.800%
2025-05-20	97.7500	98.1850	97.0500	97.6500	-0.215%	3,542,310	+44.147%
2025-05-19	96.5300	98.3300	96.0500	97.8600	-0.071%	3,201,333	+43.838%
2025-05-16	96.7800	97.9500	96.3000	97.9300	+1.178%	3,609,693	+43.735%
2025-05-15	95.8000	96.9800	95.8000	96.7900	+0.457%	2,544,773	+45.428%
2025-05-14	96.0600	96.6900	95.6401	96.3500	+0.302%	4,820,005	+46.092%
2025-05-13	95.5800	97.1100	95.3100	96.0600	+0.819%	4,951,034	+46.533%
2025-05-12	95.3300	95.5000	94.3500	95.2800	+3.655%	4,890,162	+47.733%
2025-05-09	91.8300	92.0800	90.9074	91.9200	+0.745%	3,018,779	+53.133%
2025-05-08	90.8100	92.4100	90.3500	91.2400	+1.660%	9,040,831	+54.274%
2025-05-07	88.5000	91.0500	87.7700	89.7500	+1.058%	7,014,662	+56.836%
2025-05-06	87.9300	89.2400	87.9300	88.8100	-0.582%	4,590,858	+58.496%
2025-05-05	88.0800	89.4900	87.3100	89.3300	+0.461%	3,961,899	+57.573%
2025-05-02	88.1600	89.3800	88.0600	88.9200	+1.914%	5,868,605	+58.300%
2025-05-01	84.6500	88.2550	84.6050	87.2500	+3.993%	7,535,760	+61.330%
2025-04-30	82.4700	84.0200	81.5454	83.9000	+1.907%	4,910,056	+67.771%
2025-04-29	80.8500	82.4800	80.5500	82.3300	+1.517%	3,220,904	+70.970%
2025-04-28	81.3300	81.9500	80.1950	81.1000	+0.037%	3,155,661	+73.564%
2025-04-25	80.3500	81.4700	80.0100	81.0700	+0.884%	2,920,561	+73.628%
2025-04-24	78.0800	80.6100	77.9901	80.3600	+2.657%	3,277,205	+75.162%
2025-04-23	78.9600	80.3300	78.1200	78.2800	+2.180%	4,031,744	+79.816%
2025-04-22	75.6900	76.8793	75.1700	76.6100	+2.901%	3,873,515	+83.736%
2025-04-21	75.7000	76.3400	73.5500	74.4500	-3.098%	4,544,624	+89.066%
2025-04-17	76.9400	77.8600	76.5900	76.8300	+0.222%	4,893,466	+83.210%
2025-04-16	77.5200	78.1000	75.9100	76.6600	-2.456%	3,346,434	+83.616%
2025-04-15	78.6100	79.8400	78.3800	78.5900	+0.115%	3,519,894	+79.107%
2025-04-14	78.7400	79.3800	77.7800	78.5000	+1.004%	3,308,577	+79.312%
2025-04-11	76.0300	78.1300	74.8400	77.7200	+1.955%	3,026,686	+81.112%
2025-04-10	76.5000	77.5050	74.0800	76.2300	-3.298%	6,459,124	+84.652%
2025-04-09	70.7100	79.9300	70.0800	78.8300	+10.810%	7,791,737	+78.561%
2025-04-08	73.2900	74.6500	69.9900	71.1400	-1.236%	5,603,853	+97.863%
2025-04-07	70.1000	74.1950	68.0300	72.0300	+0.460%	9,017,369	+95.419%
2025-04-04	75.0200	75.7400	71.6200	71.7000	-7.160%	7,065,098	+96.318%
2025-04-03	78.0900	79.5000	76.9400	77.2300	-6.795%	5,782,790	+82.261%
2025-04-02	80.0100	83.0600	80.0100	82.8600	+1.794%	3,437,631	+69.877%
2025-04-01	79.7200	81.4500	79.0700	81.4000	+1.610%	4,099,700	+72.924%
2025-03-31	78.6300	80.5700	77.5100	80.1100	+0.527%	3,930,162	+75.708%
2025-03-28	81.7800	82.0400	79.3800	79.6900	-3.018%	3,498,841	+76.634%
2025-03-27	82.7400	82.8250	81.6900	82.1700	-0.713%	4,444,728	+71.303%
2025-03-26	84.2600	84.8000	82.4600	82.7600	-1.873%	4,385,791	+70.082%
2025-03-25	84.5200	85.1000	83.7700	84.3400	-0.213%	3,017,977	+66.896%
2025-03-24	83.7900	84.5800	83.3000	84.5200	+2.164%	3,779,003	+66.540%
2025-03-21	82.4100	82.7900	81.2700	82.7300	-0.505%	6,624,620	+70.144%
2025-03-20	81.9300	83.3900	81.8500	83.1500	+0.314%	3,780,741	+69.284%
2025-03-19	81.4200	83.4300	81.3800	82.8900	+1.568%	4,255,950	+69.815%
2025-03-18	80.7600	81.6800	80.2300	81.6100	+0.123%	4,597,915	+72.479%
2025-03-17	79.1900	82.0500	79.0100	81.5100	+2.335%	3,150,034	+72.690%
2025-03-14	78.9000	79.8600	78.3750	79.6500	+2.827%	4,622,755	+76.723%
2025-03-13	78.2300	79.1200	76.9400	77.4600	-1.551%	3,362,841	+81.720%
2025-03-12	78.5000	79.9300	78.0050	78.6800	+2.195%	4,860,099	+78.902%
2025-03-11	77.9200	78.7400	76.6000	76.9900	-1.194%	6,243,489	+82.829%
2025-03-10	77.8900	78.7950	77.2500	77.9200	-2.673%	5,405,261	+80.647%
2025-03-07	80.1000	81.2300	79.0700	80.0600	-1.246%	4,809,164	+75.818%
2025-03-06	80.9600	82.2100	80.6900	81.0700	-1.399%	4,768,014	+73.628%
2025-03-05	81.2600	82.9300	81.0550	82.2200	+1.632%	4,165,659	+71.199%
2025-03-04	81.1000	82.5900	79.2900	80.9000	-2.011%	5,714,114	+73.993%
2025-03-03	86.2300	86.5000	82.0900	82.5600	-3.619%	3,846,803	+70.494%
2025-02-28	84.2900	85.7100	83.9600	85.6600	+1.674%	6,256,292	+64.324%
2025-02-27	85.2800	86.2750	84.2000	84.2500	-0.777%	3,889,058	+67.074%
2025-02-26	85.0800	86.5200	84.8400	84.9100	+1.204%	3,977,712	+65.776%
2025-02-25	83.9900	84.4600	82.6700	83.9000	-0.155%	4,140,720	+67.771%
2025-02-24	85.3800	85.4900	83.2800	84.0300	-1.466%	4,660,673	+67.512%
2025-02-21	88.9300	89.2600	84.5300	85.2800	-3.996%	4,483,318	+65.056%
2025-02-20	90.3000	90.4500	88.4800	88.8300	-1.791%	3,598,465	+58.460%
2025-02-19	90.1100	90.5600	89.6050	90.4500	-0.166%	1,958,860	+55.622%
2025-02-18	90.0000	91.1360	89.6100	90.6000	+0.925%	3,284,606	+55.364%
2025-02-14	88.6000	89.8600	88.3700	89.7700	+1.378%	2,706,474	+56.801%
2025-02-13	89.0700	89.1650	87.9700	88.5500	-0.539%	3,180,192	+58.961%
2025-02-12	87.7200	89.3500	87.3400	89.0300	-0.146%	2,743,447	+58.104%
2025-02-11	89.2400	89.7700	88.5100	89.1600	-0.402%	4,202,663	+57.873%
2025-02-10	89.7700	89.9500	88.7800	89.5200	+2.133%	5,007,310	+57.239%
2025-02-07	88.4100	88.7500	87.3700	87.6500	-0.398%	6,145,324	+60.593%
2025-02-06	86.9300	88.3700	85.6500	88.0000	+2.314%	11,047,042	+59.955%
2025-02-05	87.1100	88.9000	85.4100	86.0100	+11.282%	12,197,972	+63.655%
2025-02-04	77.2700	77.9100	76.9400	77.2900	+0.377%	3,918,259	+82.119%
2025-02-03	76.4400	77.4400	75.8900	77.0000	-1.282%	4,057,630	+82.805%
2025-01-31	78.1900	79.0400	77.7400	78.0000	-0.269%	4,638,775	+80.462%
2025-01-30	77.1100	78.6700	76.4500	78.2100	+2.530%	4,892,567	+79.977%
2025-01-29	75.9400	77.0800	75.9100	76.2800	+0.210%	4,023,917	+84.531%
2025-01-28	77.6000	77.8300	75.3200	76.1200	-1.220%	8,254,246	+84.919%
2025-01-27	78.7500	78.7900	75.9600	77.0600	-5.564%	6,888,107	+82.663%
2025-01-24	82.0300	82.2150	81.0000	81.6000	-0.524%	4,831,948	+72.500%
2025-01-23	82.1800	82.2600	81.4869	82.0300	-0.085%	3,503,574	+71.596%
2025-01-22	82.7100	82.9000	82.0600	82.1000	-0.461%	2,471,919	+71.449%
2025-01-21	82.0100	82.5300	81.4800	82.4800	+1.651%	2,792,602	+70.660%
2025-01-17	80.9600	81.5500	80.6300	81.1400	+0.845%	3,333,750	+73.478%
2025-01-16	79.7700	80.6900	79.4200	80.4600	+1.284%	3,869,998	+74.944%
2025-01-15	81.9400	81.9400	79.2900	79.4400	-0.960%	5,000,502	+77.190%
2025-01-14	79.7700	80.6100	79.4300	80.2100	+1.148%	2,072,825	+75.489%
2025-01-13	77.3900	79.4000	77.2250	79.3000	+0.814%	2,518,163	+77.503%
2025-01-10	79.2300	79.6700	78.3800	78.6600	-1.724%	2,815,967	+78.947%