LII
Lennox International Inc.
stockNYSE
At CloseOct 16, 2026 3:59:57 PM EDT
357.76USD-0.206%(-0.74)589,639
After-hoursOct 16, 2026 4:44:30 PM EDT
357.73USD-0.008%(-0.03)
LII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 358.19 | 362.85 | 353.77 | 357.76 | -0.206% | 589,639 | 0.000% |
| 2026-10-15 | 351.69 | 359.66 | 347.72 | 358.50 | +2.769% | 903,586 | -0.206% |
| 2026-10-14 | 345.00 | 349.46 | 341.57 | 348.84 | -0.368% | 626,574 | +2.557% |
| 2026-10-13 | 352.26 | 355.79 | 340.32 | 350.13 | -1.847% | 676,255 | +2.179% |
| 2026-10-12 | 355.59 | 361.86 | 354.00 | 356.72 | +0.079% | 283,379 | +0.292% |
| 2026-10-09 | 362.87 | 362.87 | 354.00 | 356.44 | -1.411% | 377,503 | +0.370% |
| 2026-10-08 | 352.55 | 363.90 | 350.65 | 361.54 | +0.868% | 485,980 | -1.046% |
| 2026-10-07 | 359.46 | 360.63 | 352.79 | 358.43 | -1.969% | 339,659 | -0.187% |
| 2026-10-06 | 363.29 | 371.83 | 361.30 | 365.63 | +1.240% | 435,680 | -2.152% |
| 2026-10-05 | 353.57 | 364.72 | 350.64 | 361.15 | +1.361% | 439,030 | -0.939% |
| 2026-10-02 | 366.27 | 367.81 | 356.03 | 356.30 | -1.154% | 505,365 | +0.410% |
| 2026-10-01 | 354.14 | 361.93 | 351.34 | 360.46 | +1.532% | 548,757 | -0.749% |
| 2026-09-30 | 360.63 | 360.66 | 354.86 | 355.02 | -1.427% | 541,021 | +0.772% |
| 2026-09-29 | 369.43 | 370.43 | 359.10 | 360.16 | -2.239% | 579,229 | -0.666% |
| 2026-09-28 | 370.25 | 373.47 | 363.87 | 368.41 | -1.434% | 461,733 | -2.891% |
| 2026-09-25 | 368.09 | 377.84 | 366.06 | 373.77 | +1.629% | 476,693 | -4.283% |
| 2026-09-24 | 370.21 | 372.01 | 365.77 | 367.78 | -1.225% | 381,672 | -2.724% |
| 2026-09-23 | 368.23 | 374.32 | 368.23 | 372.34 | +0.178% | 379,705 | -3.916% |
| 2026-09-22 | 370.67 | 372.48 | 363.05 | 371.68 | +2.211% | 430,476 | -3.745% |
| 2026-09-21 | 362.37 | 366.79 | 357.79 | 363.64 | +1.228% | 369,705 | -1.617% |
| 2026-09-18 | 359.36 | 361.76 | 356.90 | 359.23 | +0.042% | 892,924 | -0.409% |
| 2026-09-17 | 368.72 | 372.00 | 355.57 | 359.08 | -0.543% | 388,629 | -0.368% |
| 2026-09-16 | 365.39 | 368.09 | 359.11 | 361.04 | -0.318% | 421,330 | -0.908% |
| 2026-09-15 | 366.19 | 366.42 | 355.69 | 362.19 | -0.908% | 556,358 | -1.223% |
| 2026-09-14 | 350.22 | 368.60 | 350.22 | 365.51 | -0.145% | 580,352 | -2.120% |
| 2026-09-11 | 376.85 | 378.48 | 365.75 | 366.04 | -1.766% | 585,400 | -2.262% |
| 2026-09-10 | 370.08 | 375.29 | 365.70 | 372.62 | -0.841% | 463,122 | -3.988% |
| 2026-09-09 | 383.05 | 387.10 | 374.77 | 375.78 | -2.440% | 374,903 | -4.795% |
| 2026-09-08 | 391.63 | 396.21 | 383.82 | 385.18 | -1.370% | 501,396 | -7.119% |
| 2026-09-04 | 382.20 | 390.73 | 382.20 | 390.53 | +1.153% | 443,867 | -8.391% |
| 2026-09-03 | 377.10 | 388.26 | 374.74 | 386.08 | +3.230% | 761,516 | -7.335% |
| 2026-09-02 | 376.38 | 377.69 | 371.65 | 374.00 | -0.861% | 390,693 | -4.342% |
| 2026-09-01 | 378.45 | 383.30 | 376.42 | 377.25 | -1.409% | 463,566 | -5.166% |
| 2026-08-31 | 387.50 | 390.86 | 381.82 | 382.64 | -2.733% | 640,330 | -6.502% |
| 2026-08-28 | 395.28 | 395.28 | 387.91 | 393.39 | +0.573% | 370,413 | -9.057% |
| 2026-08-27 | 394.35 | 396.96 | 388.16 | 391.15 | -0.653% | 438,304 | -8.536% |
| 2026-08-26 | 391.84 | 400.03 | 390.44 | 393.72 | +1.198% | 467,989 | -9.133% |
| 2026-08-25 | 405.53 | 405.60 | 387.45 | 389.06 | -2.516% | 569,323 | -8.045% |
| 2026-08-24 | 403.40 | 407.37 | 394.80 | 399.10 | -0.936% | 307,814 | -10.358% |
| 2026-08-21 | 409.29 | 410.54 | 402.44 | 402.87 | -0.783% | 424,548 | -11.197% |
| 2026-08-20 | 413.05 | 416.28 | 404.19 | 406.05 | -3.169% | 518,239 | -11.893% |
| 2026-08-19 | 418.02 | 423.25 | 415.00 | 419.34 | +2.017% | 374,768 | -14.685% |
| 2026-08-18 | 416.00 | 416.15 | 407.94 | 411.05 | -1.221% | 354,269 | -12.964% |
| 2026-08-17 | 421.24 | 425.56 | 412.40 | 416.13 | -1.393% | 404,824 | -14.027% |
| 2026-08-14 | 416.83 | 424.49 | 415.00 | 422.01 | +0.885% | 524,538 | -15.225% |
| 2026-08-13 | 425.68 | 427.01 | 416.01 | 418.31 | -0.618% | 595,661 | -14.475% |
| 2026-08-12 | 438.19 | 438.20 | 419.23 | 420.91 | -2.303% | 353,396 | -15.003% |
| 2026-08-11 | 425.37 | 432.37 | 424.17 | 430.83 | +1.784% | 390,430 | -16.960% |
| 2026-08-10 | 437.83 | 439.96 | 421.45 | 423.28 | -3.750% | 526,520 | -15.479% |
| 2026-08-07 | 434.30 | 444.10 | 434.30 | 439.77 | +0.927% | 598,180 | -18.648% |
| 2026-08-06 | 444.72 | 448.95 | 434.36 | 435.73 | -2.493% | 591,256 | -17.894% |
| 2026-08-05 | 442.77 | 456.50 | 442.77 | 446.87 | +0.029% | 744,201 | -19.941% |
| 2026-08-04 | 440.64 | 448.60 | 435.06 | 446.74 | +2.699% | 640,592 | -19.918% |
| 2026-08-03 | 422.12 | 435.77 | 420.88 | 435.00 | +4.597% | 799,350 | -17.756% |
| 2026-07-31 | 421.97 | 427.67 | 415.27 | 415.88 | -0.376% | 931,111 | -13.975% |
| 2026-07-30 | 430.01 | 433.14 | 411.40 | 417.45 | -2.923% | 940,301 | -14.299% |
| 2026-07-29 | 491.00 | 491.90 | 428.00 | 430.02 | -20.968% | 1,888,470 | -16.804% |
| 2026-07-28 | 541.74 | 553.38 | 532.40 | 544.11 | -0.592% | 1,015,467 | -34.249% |
| 2026-07-27 | 547.54 | 558.13 | 542.51 | 547.35 | +1.149% | 470,225 | -34.638% |
| 2026-07-24 | 535.49 | 544.64 | 532.25 | 541.13 | +0.602% | 251,494 | -33.886% |
| 2026-07-23 | 533.97 | 541.91 | 529.82 | 537.89 | +0.959% | 321,015 | -33.488% |
| 2026-07-22 | 530.85 | 537.67 | 530.34 | 532.78 | +0.547% | 213,879 | -32.850% |
| 2026-07-21 | 536.48 | 538.20 | 523.16 | 529.88 | -0.693% | 286,849 | -32.483% |
| 2026-07-20 | 545.36 | 545.36 | 530.60 | 533.58 | -1.903% | 449,649 | -32.951% |
| 2026-07-17 | 549.56 | 561.15 | 538.92 | 543.93 | -2.621% | 448,311 | -34.227% |
| 2026-07-16 | 542.54 | 558.94 | 542.07 | 558.57 | +1.804% | 284,118 | -35.951% |
| 2026-07-15 | 561.67 | 562.00 | 535.02 | 548.67 | -2.505% | 541,903 | -34.795% |
| 2026-07-14 | 558.92 | 564.95 | 553.95 | 562.77 | +2.103% | 439,186 | -36.429% |
| 2026-07-13 | 550.94 | 560.21 | 545.43 | 551.18 | -0.154% | 382,485 | -35.092% |
| 2026-07-10 | 540.55 | 555.93 | 539.07 | 552.03 | +2.703% | 264,384 | -35.192% |
| 2026-07-09 | 542.87 | 545.55 | 529.17 | 537.50 | -0.048% | 498,275 | -33.440% |
| 2026-07-08 | 546.87 | 546.87 | 535.63 | 537.76 | -3.442% | 340,934 | -33.472% |
| 2026-07-07 | 566.03 | 566.03 | 549.65 | 556.93 | -1.949% | 391,302 | -35.762% |
| 2026-07-06 | 569.34 | 574.17 | 559.69 | 568.00 | -0.356% | 328,049 | -37.014% |
| 2026-07-02 | 573.07 | 578.87 | 561.10 | 570.03 | -0.184% | 547,332 | -37.238% |
| 2026-07-01 | 568.06 | 587.27 | 564.24 | 571.08 | -0.326% | 605,427 | -37.354% |
| 2026-06-30 | 575.93 | 582.99 | 569.72 | 572.95 | +0.724% | 526,134 | -37.558% |
| 2026-06-29 | 560.45 | 571.37 | 555.14 | 568.83 | +0.880% | 495,838 | -37.106% |
| 2026-06-26 | 566.03 | 569.37 | 558.80 | 563.87 | -1.202% | 991,642 | -36.553% |
| 2026-06-25 | 559.82 | 580.11 | 558.96 | 570.73 | +3.440% | 508,959 | -37.315% |
| 2026-06-24 | 528.97 | 555.86 | 528.97 | 551.75 | +5.378% | 454,364 | -35.159% |
| 2026-06-23 | 527.91 | 531.05 | 519.48 | 523.59 | -2.323% | 348,321 | -31.672% |
| 2026-06-22 | 532.22 | 538.66 | 528.54 | 536.04 | +0.678% | 296,941 | -33.259% |
| 2026-06-18 | 531.60 | 543.67 | 529.77 | 532.43 | +3.162% | 531,664 | -32.806% |
| 2026-06-17 | 527.85 | 537.68 | 512.67 | 516.11 | -2.313% | 322,417 | -30.681% |
| 2026-06-16 | 527.71 | 534.65 | 522.89 | 528.33 | +0.794% | 222,902 | -32.285% |
| 2026-06-15 | 522.69 | 532.03 | 522.10 | 524.17 | +2.347% | 286,012 | -31.747% |
| 2026-06-12 | 521.24 | 523.70 | 508.78 | 512.15 | -0.944% | 272,337 | -30.145% |
| 2026-06-11 | 508.70 | 517.61 | 493.54 | 517.03 | +2.423% | 397,719 | -30.805% |
| 2026-06-10 | 526.84 | 530.61 | 504.56 | 504.80 | -4.582% | 221,590 | -29.128% |
| 2026-06-09 | 519.89 | 532.26 | 514.00 | 529.04 | +3.036% | 294,730 | -32.376% |
| 2026-06-08 | 508.31 | 522.61 | 501.71 | 513.45 | +0.987% | 332,743 | -30.322% |
| 2026-06-05 | 510.99 | 515.61 | 503.76 | 508.43 | -1.863% | 363,064 | -29.634% |
| 2026-06-04 | 520.80 | 526.50 | 514.55 | 518.08 | +0.539% | 210,999 | -30.945% |
| 2026-06-03 | 515.03 | 526.95 | 510.51 | 515.30 | -0.207% | 370,415 | -30.572% |
| 2026-06-02 | 541.47 | 542.19 | 511.92 | 516.37 | +3.945% | 554,700 | -30.716% |
| 2026-06-01 | 497.03 | 508.43 | 489.53 | 496.77 | -1.073% | 265,915 | -27.983% |
| 2026-05-29 | 493.53 | 510.04 | 490.59 | 502.16 | +1.034% | 609,438 | -28.756% |
| 2026-05-28 | 492.00 | 500.44 | 481.49 | 497.02 | -1.220% | 473,137 | -28.019% |
| 2026-05-27 | 509.24 | 519.42 | 502.19 | 503.16 | +0.119% | 444,300 | -28.897% |
| 2026-05-26 | 489.83 | 507.75 | 488.44 | 502.56 | +3.698% | 438,946 | -28.812% |
| 2026-05-22 | 484.80 | 492.32 | 476.67 | 484.64 | +0.860% | 367,049 | -26.180% |
| 2026-05-21 | 487.95 | 492.00 | 475.22 | 480.51 | -2.599% | 538,514 | -25.546% |
| 2026-05-20 | 484.27 | 497.17 | 477.06 | 493.33 | +2.204% | 369,961 | -27.481% |
| 2026-05-19 | 494.43 | 494.43 | 479.65 | 482.69 | -3.733% | 350,813 | -25.882% |
| 2026-05-18 | 500.19 | 503.41 | 491.63 | 501.41 | +0.284% | 424,212 | -28.649% |
| 2026-05-15 | 510.83 | 511.93 | 497.06 | 499.99 | -2.798% | 396,341 | -28.447% |
| 2026-05-14 | 510.73 | 515.54 | 503.87 | 514.38 | +1.356% | 235,001 | -30.448% |
| 2026-05-13 | 506.62 | 509.94 | 499.81 | 507.50 | -0.206% | 393,231 | -29.505% |
| 2026-05-12 | 521.12 | 521.24 | 506.84 | 508.55 | -2.479% | 319,952 | -29.651% |
| 2026-05-11 | 520.58 | 525.61 | 513.74 | 521.48 | +0.044% | 428,349 | -31.395% |
| 2026-05-08 | 528.00 | 534.07 | 520.90 | 521.25 | -1.018% | 244,502 | -31.365% |
| 2026-05-07 | 543.94 | 551.50 | 524.46 | 526.61 | -2.726% | 494,380 | -32.064% |
| 2026-05-06 | 537.57 | 547.33 | 537.42 | 541.37 | +3.671% | 383,671 | -33.916% |
| 2026-05-05 | 516.00 | 523.81 | 511.26 | 522.20 | +1.426% | 388,757 | -31.490% |
| 2026-05-04 | 525.73 | 530.87 | 510.37 | 514.86 | -2.179% | 481,129 | -30.513% |
| 2026-05-01 | 539.58 | 543.01 | 526.10 | 526.33 | -1.600% | 466,966 | -32.027% |
| 2026-04-30 | 532.02 | 551.17 | 530.03 | 534.89 | +3.336% | 965,688 | -33.115% |
| 2026-04-29 | 522.83 | 535.41 | 511.94 | 517.62 | +4.460% | 1,041,900 | -30.884% |
| 2026-04-28 | 503.45 | 508.08 | 493.58 | 495.52 | -1.338% | 558,490 | -27.801% |
| 2026-04-27 | 493.53 | 504.31 | 492.17 | 502.24 | +2.295% | 596,081 | -28.767% |
| 2026-04-24 | 493.10 | 499.20 | 488.48 | 490.97 | -0.547% | 345,059 | -27.132% |
| 2026-04-23 | 491.38 | 500.04 | 484.77 | 493.67 | +0.798% | 541,549 | -27.531% |
| 2026-04-22 | 499.82 | 499.82 | 488.38 | 489.76 | -0.595% | 365,476 | -26.952% |
| 2026-04-21 | 493.85 | 504.72 | 490.49 | 492.69 | -0.156% | 475,308 | -27.386% |
| 2026-04-20 | 484.07 | 493.74 | 481.73 | 493.46 | +1.304% | 271,724 | -27.500% |
| 2026-04-17 | 484.06 | 502.54 | 483.74 | 487.11 | +1.646% | 461,395 | -26.555% |
| 2026-04-16 | 485.71 | 488.78 | 470.89 | 479.22 | -1.047% | 650,514 | -25.345% |
| 2026-04-15 | 515.09 | 515.09 | 467.78 | 484.29 | -6.942% | 1,043,162 | -26.127% |
| 2026-04-14 | 517.33 | 524.43 | 513.49 | 520.42 | +0.490% | 364,678 | -31.256% |
| 2026-04-13 | 503.51 | 519.36 | 503.51 | 517.88 | +2.488% | 470,159 | -30.918% |
| 2026-04-10 | 491.25 | 508.24 | 484.54 | 505.31 | +3.403% | 525,094 | -29.200% |
| 2026-04-09 | 474.06 | 492.06 | 474.06 | 488.68 | +2.217% | 262,592 | -26.791% |
| 2026-04-08 | 474.25 | 482.22 | 468.97 | 478.08 | +6.087% | 486,226 | -25.167% |
| 2026-04-07 | 449.29 | 454.11 | 444.88 | 450.65 | -0.648% | 315,269 | -20.612% |
| 2026-04-06 | 451.16 | 457.43 | 446.39 | 453.59 | -0.231% | 271,715 | -21.127% |
| 2026-04-02 | 456.63 | 469.13 | 448.98 | 454.64 | -2.194% | 400,346 | -21.309% |
| 2026-04-01 | 466.35 | 476.69 | 462.21 | 464.84 | +0.153% | 307,830 | -23.036% |
| 2026-03-31 | 460.71 | 468.38 | 451.39 | 464.13 | +4.536% | 461,827 | -22.918% |
| 2026-03-30 | 445.52 | 449.76 | 436.79 | 443.99 | +1.398% | 623,089 | -19.422% |
| 2026-03-27 | 441.77 | 447.37 | 434.06 | 437.87 | -0.098% | 585,211 | -18.295% |
| 2026-03-26 | 476.83 | 481.95 | 437.86 | 438.30 | -9.006% | 973,915 | -18.376% |
| 2026-03-25 | 485.10 | 489.05 | 471.14 | 481.68 | +0.987% | 279,592 | -25.727% |
| 2026-03-24 | 469.63 | 481.28 | 462.81 | 476.97 | +0.002% | 406,807 | -24.993% |
| 2026-03-23 | 484.08 | 487.14 | 476.31 | 476.96 | +1.941% | 359,536 | -24.992% |
| 2026-03-20 | 477.42 | 477.42 | 464.65 | 467.88 | -1.955% | 493,044 | -23.536% |
| 2026-03-19 | 471.26 | 482.41 | 467.98 | 477.21 | -0.163% | 345,755 | -25.031% |
| 2026-03-18 | 482.40 | 490.52 | 476.84 | 477.99 | -1.846% | 272,458 | -25.153% |
| 2026-03-17 | 482.59 | 488.04 | 472.49 | 486.98 | +1.696% | 300,218 | -26.535% |
| 2026-03-16 | 485.00 | 488.74 | 477.99 | 478.86 | -0.437% | 494,193 | -25.289% |
| 2026-03-13 | 487.44 | 489.95 | 471.00 | 480.96 | -0.278% | 477,074 | -25.615% |
| 2026-03-12 | 504.54 | 506.25 | 480.66 | 482.30 | -5.182% | 473,100 | -25.822% |
| 2026-03-11 | 512.06 | 512.06 | 500.55 | 508.66 | -0.625% | 244,913 | -29.666% |
| 2026-03-10 | 515.23 | 520.37 | 508.11 | 511.86 | -0.987% | 320,805 | -30.106% |
| 2026-03-09 | 506.95 | 520.02 | 495.34 | 516.96 | -0.099% | 476,718 | -30.795% |
| 2026-03-06 | 520.38 | 521.23 | 504.99 | 517.47 | -2.128% | 443,729 | -30.864% |
| 2026-03-05 | 544.59 | 549.63 | 524.97 | 528.72 | -3.986% | 470,125 | -32.335% |
| 2026-03-04 | 557.42 | 557.42 | 536.00 | 550.67 | -0.295% | 502,762 | -35.032% |
| 2026-03-03 | 546.86 | 555.64 | 536.50 | 552.30 | -1.970% | 328,096 | -35.224% |
| 2026-03-02 | 560.50 | 566.27 | 549.63 | 563.40 | -1.147% | 504,748 | -36.500% |
| 2026-02-27 | 546.34 | 573.63 | 543.40 | 569.94 | +4.689% | 928,765 | -37.228% |
| 2026-02-26 | 541.94 | 548.27 | 533.06 | 544.41 | +0.826% | 302,018 | -34.285% |
| 2026-02-25 | 558.30 | 558.30 | 532.50 | 539.95 | -3.290% | 584,551 | -33.742% |
| 2026-02-24 | 553.92 | 569.83 | 553.92 | 558.32 | +0.627% | 222,972 | -35.922% |
| 2026-02-23 | 562.02 | 564.91 | 547.93 | 554.84 | -1.100% | 220,261 | -35.520% |
| 2026-02-20 | 552.47 | 572.66 | 549.12 | 561.01 | +1.943% | 366,308 | -36.229% |
| 2026-02-19 | 551.11 | 562.62 | 545.56 | 550.32 | -0.645% | 476,338 | -34.991% |
| 2026-02-18 | 561.78 | 568.35 | 547.41 | 553.89 | -2.053% | 568,749 | -35.410% |
| 2026-02-17 | 566.22 | 574.28 | 555.59 | 565.50 | -0.203% | 600,804 | -36.736% |
| 2026-02-13 | 558.37 | 567.18 | 554.08 | 566.65 | +1.450% | 442,804 | -36.864% |
| 2026-02-12 | 562.35 | 575.50 | 553.93 | 558.55 | +0.187% | 883,145 | -35.948% |
| 2026-02-11 | 546.82 | 557.69 | 545.81 | 557.51 | +1.632% | 630,781 | -35.829% |
| 2026-02-10 | 533.04 | 549.37 | 529.96 | 548.56 | +3.641% | 429,465 | -34.782% |
| 2026-02-09 | 530.23 | 534.96 | 520.39 | 529.29 | -0.130% | 473,829 | -32.408% |
| 2026-02-06 | 524.97 | 534.83 | 524.97 | 529.98 | +2.481% | 463,968 | -32.496% |
| 2026-02-05 | 529.41 | 534.51 | 506.79 | 517.15 | -3.251% | 591,397 | -30.821% |
| 2026-02-04 | 514.50 | 541.34 | 514.50 | 534.53 | +5.121% | 769,357 | -33.070% |
| 2026-02-03 | 492.14 | 513.81 | 491.29 | 508.49 | +2.665% | 444,885 | -29.643% |
| 2026-02-02 | 492.11 | 498.02 | 488.15 | 495.29 | +0.042% | 585,659 | -27.768% |
| 2026-01-30 | 495.34 | 497.15 | 485.49 | 495.08 | -0.208% | 553,695 | -27.737% |
| 2026-01-29 | 489.10 | 498.01 | 480.81 | 496.11 | +1.768% | 735,231 | -27.887% |
| 2026-01-28 | 484.32 | 506.84 | 472.00 | 487.49 | -2.267% | 1,184,450 | -26.612% |
| 2026-01-27 | 510.81 | 516.15 | 498.32 | 498.80 | -2.656% | 559,535 | -28.276% |
| 2026-01-26 | 509.50 | 517.21 | 506.18 | 512.41 | +0.520% | 415,741 | -30.181% |
| 2026-01-23 | 508.15 | 511.24 | 501.18 | 509.76 | +0.016% | 506,500 | -29.818% |
| 2026-01-22 | 518.03 | 522.27 | 501.16 | 509.68 | -1.305% | 535,465 | -29.807% |
| 2026-01-21 | 509.66 | 516.50 | 500.75 | 516.42 | +2.172% | 1,077,522 | -30.723% |
| 2026-01-20 | 515.35 | 516.30 | 503.98 | 505.44 | -3.885% | 518,659 | -29.218% |
| 2026-01-16 | 524.64 | 531.86 | 521.32 | 525.87 | +0.678% | 479,977 | -31.968% |
| 2026-01-15 | 530.32 | 530.32 | 518.66 | 522.33 | -0.556% | 355,528 | -31.507% |
| 2026-01-14 | 530.25 | 532.38 | 519.40 | 525.25 | -1.083% | 264,877 | -31.888% |
| 2026-01-13 | 535.64 | 539.57 | 528.00 | 531.00 | -0.422% | 223,663 | -32.625% |
| 2026-01-12 | 528.43 | 538.09 | 528.08 | 533.25 | +0.570% | 233,376 | -32.910% |
| 2026-01-09 | 524.12 | 536.52 | 521.46 | 530.23 | +2.634% | 365,889 | -32.527% |
| 2026-01-08 | 506.30 | 523.04 | 502.49 | 516.62 | +2.307% | 408,272 | -30.750% |
| 2026-01-07 | 524.37 | 524.37 | 503.23 | 504.97 | -2.862% | 520,122 | -29.152% |
| 2026-01-06 | 495.00 | 520.42 | 490.78 | 519.85 | +3.165% | 572,385 | -31.180% |
| 2026-01-05 | 499.00 | 511.21 | 495.13 | 503.90 | +1.000% | 334,247 | -29.002% |
| 2026-01-02 | 488.18 | 499.67 | 484.93 | 498.91 | +2.745% | 284,899 | -28.292% |
| 2025-12-31 | 492.53 | 494.43 | 485.42 | 485.58 | -1.704% | 178,256 | -26.323% |
| 2025-12-30 | 494.50 | 499.01 | 490.96 | 494.00 | -0.520% | 154,808 | -27.579% |
| 2025-12-29 | 499.75 | 499.80 | 493.46 | 496.58 | -0.317% | 140,390 | -27.955% |
| 2025-12-26 | 495.75 | 499.53 | 494.65 | 498.16 | +0.187% | 123,750 | -28.184% |
| 2025-12-24 | 496.16 | 498.65 | 491.37 | 497.23 | +0.542% | 89,648 | -28.049% |
| 2025-12-23 | 495.97 | 497.40 | 490.08 | 494.55 | -0.188% | 231,179 | -27.659% |
| 2025-12-22 | 496.76 | 497.35 | 486.81 | 495.48 | -0.290% | 399,948 | -27.795% |
| 2025-12-19 | 492.67 | 499.00 | 491.13 | 496.92 | +0.589% | 804,624 | -28.005% |
| 2025-12-18 | 494.02 | 508.94 | 491.42 | 494.01 | +1.342% | 366,931 | -27.580% |
| 2025-12-17 | 490.20 | 495.00 | 486.48 | 487.47 | -1.007% | 617,611 | -26.609% |
| 2025-12-16 | 498.44 | 500.49 | 488.21 | 492.43 | -0.746% | 303,517 | -27.348% |
| 2025-12-15 | 509.55 | 509.55 | 493.65 | 496.13 | -1.904% | 369,189 | -27.890% |
| 2025-12-12 | 517.00 | 518.71 | 504.47 | 505.76 | -1.767% | 297,118 | -29.263% |
| 2025-12-11 | 509.84 | 525.00 | 506.90 | 514.86 | +1.795% | 567,088 | -30.513% |
| 2025-12-10 | 502.88 | 511.17 | 499.12 | 505.78 | +1.057% | 507,264 | -29.266% |
| 2025-12-09 | 499.86 | 502.71 | 497.54 | 500.49 | -0.584% | 445,499 | -28.518% |
| 2025-12-08 | 510.00 | 514.64 | 498.56 | 503.43 | -1.603% | 590,494 | -28.936% |
| 2025-12-05 | 505.75 | 512.09 | 503.42 | 511.63 | +1.367% | 370,878 | -30.074% |
| 2025-12-04 | 497.00 | 509.70 | 489.58 | 504.73 | +0.944% | 712,241 | -29.119% |
| 2025-12-03 | 487.33 | 506.54 | 486.00 | 500.01 | +2.610% | 762,803 | -28.449% |
| 2025-12-02 | 492.03 | 492.03 | 481.60 | 487.29 | -0.443% | 490,902 | -26.582% |
| 2025-12-01 | 491.35 | 497.74 | 487.92 | 489.46 | -1.886% | 478,188 | -26.907% |
| 2025-11-28 | 496.32 | 500.38 | 493.36 | 498.87 | +1.109% | 215,719 | -28.286% |
| 2025-11-26 | 481.72 | 499.65 | 481.72 | 493.40 | +1.908% | 591,332 | -27.491% |
| 2025-11-25 | 471.23 | 485.85 | 467.37 | 484.16 | +4.082% | 460,556 | -26.107% |
| 2025-11-24 | 462.13 | 476.34 | 462.13 | 465.17 | +0.011% | 757,867 | -23.090% |
| 2025-11-21 | 449.19 | 470.40 | 445.72 | 465.12 | +4.695% | 654,545 | -23.082% |
| 2025-11-20 | 451.02 | 455.48 | 443.19 | 444.26 | -0.488% | 313,058 | -19.471% |
| 2025-11-19 | 459.50 | 459.50 | 444.40 | 446.44 | -1.998% | 364,390 | -19.864% |
| 2025-11-18 | 457.31 | 461.16 | 452.41 | 455.54 | -0.946% | 334,294 | -21.465% |
| 2025-11-17 | 469.79 | 469.79 | 458.22 | 459.89 | -2.462% | 300,779 | -22.207% |
| 2025-11-14 | 473.99 | 481.58 | 469.79 | 471.50 | -1.083% | 246,699 | -24.123% |
| 2025-11-13 | 481.84 | 488.98 | 475.41 | 476.66 | -0.061% | 482,465 | -24.944% |
| 2025-11-12 | 489.06 | 498.78 | 466.88 | 476.95 | -2.142% | 546,528 | -24.990% |
| 2025-11-11 | 491.21 | 496.21 | 486.47 | 487.39 | -0.415% | 257,727 | -26.597% |
| 2025-11-10 | 493.50 | 495.18 | 481.38 | 489.42 | -0.569% | 293,726 | -26.901% |
| 2025-11-07 | 487.60 | 494.06 | 482.01 | 492.22 | +0.248% | 433,231 | -27.317% |
| 2025-11-06 | 489.00 | 493.61 | 486.03 | 491.00 | +0.206% | 509,655 | -27.136% |
| 2025-11-05 | 488.96 | 495.09 | 481.07 | 489.99 | -0.441% | 466,701 | -26.986% |
| 2025-11-04 | 490.84 | 494.21 | 486.09 | 492.16 | -0.348% | 620,004 | -27.308% |
| 2025-11-03 | 501.64 | 501.64 | 488.02 | 493.88 | -2.202% | 468,281 | -27.561% |
| 2025-10-31 | 495.69 | 505.34 | 491.00 | 505.00 | +1.878% | 396,535 | -29.156% |
| 2025-10-30 | 483.91 | 508.74 | 479.40 | 495.69 | +1.622% | 712,587 | -27.826% |
| 2025-10-29 | 499.37 | 507.54 | 487.58 | 487.78 | -2.670% | 532,539 | -26.655% |
| 2025-10-28 | 496.62 | 510.96 | 496.62 | 501.16 | -0.211% | 418,102 | -28.614% |
| 2025-10-27 | 498.27 | 506.75 | 491.39 | 502.22 | +1.205% | 396,056 | -28.764% |
| 2025-10-24 | 502.91 | 502.91 | 490.58 | 496.24 | +0.253% | 683,496 | -27.906% |
| 2025-10-23 | 490.32 | 504.24 | 490.32 | 494.99 | +0.389% | 589,039 | -27.724% |
| 2025-10-22 | 550.00 | 568.98 | 485.47 | 493.07 | -10.186% | 1,944,340 | -27.442% |
| 2025-10-21 | 534.74 | 553.67 | 532.30 | 548.99 | +2.663% | 784,859 | -34.833% |
| 2025-10-20 | 526.39 | 538.17 | 525.96 | 534.75 | +2.256% | 429,985 | -33.098% |
| 2025-10-17 | 520.34 | 525.18 | 516.79 | 522.95 | -0.189% | 374,929 | -31.588% |
| 2025-10-16 | 530.94 | 530.94 | 520.71 | 523.94 | -0.579% | 418,139 | -31.717% |
| 2025-10-15 | 526.39 | 539.01 | 523.13 | 526.99 | -0.725% | 353,530 | -32.113% |
| 2025-10-14 | 520.22 | 532.04 | 517.37 | 530.84 | +1.257% | 364,156 | -32.605% |
| 2025-10-13 | 529.14 | 530.20 | 519.08 | 524.25 | -0.048% | 222,283 | -31.758% |
| 2025-10-10 | 537.26 | 541.31 | 523.70 | 524.50 | -1.842% | 359,293 | -31.790% |
| 2025-10-09 | 553.54 | 553.66 | 533.81 | 534.34 | -3.650% | 443,359 | -33.046% |
| 2025-10-08 | 542.44 | 558.26 | 540.28 | 554.58 | +2.315% | 371,519 | -35.490% |
| 2025-10-07 | 553.76 | 554.98 | 534.96 | 542.03 | -2.090% | 589,672 | -33.996% |
| 2025-10-06 | 559.14 | 559.67 | 545.70 | 553.60 | +0.539% | 420,429 | -35.376% |
| 2025-10-03 | 544.40 | 554.68 | 538.38 | 550.63 | +0.735% | 409,865 | -35.027% |
| 2025-10-02 | 537.20 | 551.55 | 534.95 | 546.61 | +1.778% | 497,097 | -34.549% |
| 2025-10-01 | 528.67 | 537.82 | 524.89 | 537.06 | +1.455% | 566,537 | -33.385% |
| 2025-09-30 | 519.35 | 534.90 | 519.35 | 529.36 | +1.673% | 665,989 | -32.417% |
| 2025-09-29 | 523.00 | 525.80 | 516.30 | 520.65 | -0.247% | 232,438 | -31.286% |
| 2025-09-26 | 518.58 | 524.34 | 518.00 | 521.94 | +1.116% | 242,897 | -31.456% |
| 2025-09-25 | 520.25 | 522.44 | 510.23 | 516.18 | -1.198% | 509,543 | -30.691% |
| 2025-09-24 | 528.51 | 534.31 | 522.02 | 522.44 | -1.549% | 293,898 | -31.521% |
| 2025-09-23 | 534.43 | 538.63 | 526.00 | 530.66 | -0.594% | 302,911 | -32.582% |
| 2025-09-22 | 538.33 | 538.58 | 532.46 | 533.83 | -1.077% | 420,975 | -32.982% |
| 2025-09-19 | 546.67 | 546.67 | 537.37 | 539.64 | -0.388% | 380,502 | -33.704% |
| 2025-09-18 | 549.21 | 549.21 | 538.65 | 541.74 | -0.767% | 533,201 | -33.961% |
| 2025-09-17 | 552.65 | 559.73 | 537.72 | 545.93 | -0.812% | 493,718 | -34.468% |
| 2025-09-16 | 549.49 | 558.11 | 547.97 | 550.40 | -0.263% | 352,776 | -35.000% |
| 2025-09-15 | 547.51 | 559.00 | 541.87 | 551.85 | +1.354% | 356,774 | -35.171% |
| 2025-09-12 | 560.65 | 566.27 | 543.26 | 544.48 | -4.019% | 463,683 | -34.293% |
| 2025-09-11 | 561.33 | 577.20 | 560.35 | 567.28 | +1.521% | 465,121 | -36.934% |
| 2025-09-10 | 558.00 | 568.92 | 540.78 | 558.78 | +0.125% | 521,234 | -35.975% |
| 2025-09-09 | 569.74 | 572.55 | 553.20 | 558.08 | -3.856% | 418,294 | -35.894% |
| 2025-09-08 | 578.67 | 582.21 | 572.75 | 580.46 | +0.417% | 277,619 | -38.366% |
| 2025-09-05 | 566.30 | 580.58 | 565.92 | 578.05 | +2.971% | 437,904 | -38.109% |
| 2025-09-04 | 549.37 | 567.16 | 545.42 | 561.37 | +2.996% | 378,346 | -36.270% |
| 2025-09-03 | 542.78 | 545.61 | 537.00 | 545.04 | +0.270% | 332,899 | -34.361% |
| 2025-09-02 | 550.00 | 554.19 | 541.19 | 543.57 | -2.562% | 281,735 | -34.183% |
| 2025-08-29 | 561.32 | 564.40 | 553.13 | 557.86 | -0.290% | 306,388 | -35.869% |
| 2025-08-28 | 568.59 | 569.37 | 556.92 | 559.48 | -1.326% | 297,168 | -36.055% |
| 2025-08-27 | 566.99 | 571.91 | 562.60 | 567.00 | -0.111% | 524,327 | -36.903% |
| 2025-08-26 | 572.57 | 575.26 | 563.64 | 567.63 | -0.510% | 391,185 | -36.973% |
| 2025-08-25 | 587.45 | 590.99 | 570.04 | 570.54 | -3.612% | 398,705 | -37.294% |
| 2025-08-22 | 572.55 | 597.81 | 570.77 | 591.92 | +3.729% | 435,601 | -39.559% |
| 2025-08-21 | 584.00 | 586.01 | 567.14 | 570.64 | -3.130% | 535,388 | -37.305% |
| 2025-08-20 | 610.08 | 615.75 | 588.53 | 589.08 | -3.976% | 747,768 | -39.268% |
| 2025-08-19 | 600.82 | 616.50 | 599.17 | 613.47 | +2.235% | 363,904 | -41.683% |
| 2025-08-18 | 593.65 | 601.34 | 592.00 | 600.06 | +1.420% | 194,322 | -40.379% |
| 2025-08-15 | 602.04 | 602.04 | 591.64 | 591.66 | -1.252% | 237,444 | -39.533% |
| 2025-08-14 | 598.51 | 604.85 | 593.56 | 599.16 | -2.048% | 281,890 | -40.290% |
| 2025-08-13 | 592.06 | 613.58 | 591.41 | 611.69 | +3.585% | 482,829 | -41.513% |
| 2025-08-12 | 584.09 | 592.22 | 580.40 | 590.52 | +1.401% | 278,501 | -39.416% |
| 2025-08-11 | 579.49 | 582.43 | 571.12 | 582.36 | +0.029% | 298,473 | -38.567% |
| 2025-08-08 | 597.31 | 597.31 | 581.38 | 582.19 | -1.965% | 244,006 | -38.549% |
| 2025-08-07 | 599.22 | 604.00 | 591.45 | 593.86 | -0.180% | 190,617 | -39.757% |
| 2025-08-06 | 604.04 | 604.04 | 592.00 | 594.93 | -1.338% | 216,970 | -39.865% |
| 2025-08-05 | 599.97 | 608.80 | 596.39 | 603.00 | +0.420% | 341,044 | -40.670% |
| 2025-08-04 | 607.06 | 613.86 | 597.72 | 600.48 | -0.890% | 255,039 | -40.421% |
| 2025-08-01 | 609.07 | 609.07 | 598.27 | 605.87 | -0.514% | 390,215 | -40.951% |
| 2025-07-31 | 613.84 | 621.90 | 607.00 | 609.00 | -1.067% | 375,799 | -41.255% |
| 2025-07-30 | 632.92 | 634.02 | 607.26 | 615.57 | -3.745% | 581,656 | -41.882% |
| 2025-07-29 | 655.66 | 656.37 | 633.34 | 639.52 | -2.277% | 390,881 | -44.058% |
| 2025-07-28 | 663.56 | 663.90 | 648.05 | 654.42 | -0.968% | 444,298 | -45.332% |
| 2025-07-25 | 668.28 | 668.28 | 652.20 | 660.82 | -0.560% | 325,778 | -45.861% |
| 2025-07-24 | 662.50 | 674.39 | 659.82 | 664.54 | +0.566% | 397,238 | -46.164% |
| 2025-07-23 | 679.44 | 689.44 | 657.89 | 660.80 | +6.586% | 1,168,258 | -45.860% |
| 2025-07-22 | 598.25 | 620.05 | 598.25 | 619.97 | +3.151% | 598,577 | -42.294% |
| 2025-07-21 | 611.47 | 612.00 | 600.71 | 601.03 | -1.378% | 364,547 | -40.476% |
| 2025-07-18 | 613.71 | 620.63 | 607.17 | 609.43 | -0.396% | 221,551 | -41.296% |
| 2025-07-17 | 599.89 | 612.71 | 598.12 | 611.85 | +2.460% | 205,482 | -41.528% |
| 2025-07-16 | 602.76 | 604.14 | 587.92 | 597.16 | -1.168% | 460,476 | -40.090% |
| 2025-07-15 | 617.24 | 617.24 | 603.61 | 604.22 | -1.793% | 265,532 | -40.790% |
| 2025-07-14 | 615.76 | 618.67 | 611.91 | 615.25 | -0.259% | 227,529 | -41.851% |
| 2025-07-11 | 611.09 | 620.11 | 609.75 | 616.85 | -0.086% | 250,138 | -42.002% |
| 2025-07-10 | 601.55 | 624.10 | 596.97 | 617.38 | +2.490% | 386,666 | -42.052% |
| 2025-07-09 | 598.14 | 603.50 | 592.06 | 602.38 | +1.319% | 245,495 | -40.609% |
| 2025-07-08 | 591.70 | 599.00 | 590.33 | 594.54 | +0.414% | 351,569 | -39.826% |
| 2025-07-07 | 602.69 | 602.69 | 588.69 | 592.09 | -2.008% | 378,070 | -39.577% |
| 2025-07-03 | 605.00 | 606.45 | 599.18 | 604.22 | +0.352% | 155,641 | -40.790% |
| 2025-07-02 | 598.50 | 604.16 | 594.57 | 602.10 | +0.575% | 305,326 | -40.581% |
| 2025-07-01 | 574.00 | 604.00 | 573.62 | 598.66 | +4.434% | 529,258 | -40.240% |
| 2025-06-30 | 568.15 | 573.60 | 562.33 | 573.24 | +1.013% | 369,016 | -37.590% |
| 2025-06-27 | 560.27 | 572.75 | 555.27 | 567.49 | +0.528% | 484,210 | -36.957% |
| 2025-06-26 | 564.62 | 567.50 | 561.03 | 564.51 | -0.083% | 228,644 | -36.625% |
| 2025-06-25 | 571.80 | 571.80 | 562.68 | 564.98 | -0.733% | 205,837 | -36.677% |
| 2025-06-24 | 566.66 | 569.86 | 562.10 | 569.15 | +0.881% | 317,332 | -37.141% |
| 2025-06-23 | 547.91 | 565.56 | 547.91 | 564.18 | +2.550% | 306,850 | -36.588% |
| 2025-06-20 | 552.32 | 558.25 | 547.32 | 550.15 | +0.407% | 746,462 | -34.970% |
| 2025-06-18 | 538.71 | 555.23 | 538.10 | 547.92 | +1.944% | 586,856 | -34.706% |
| 2025-06-17 | 538.04 | 546.59 | 536.69 | 537.47 | -1.193% | 351,469 | -33.436% |
| 2025-06-16 | 545.24 | 546.84 | 540.03 | 543.96 | +1.091% | 379,734 | -34.230% |
| 2025-06-13 | 541.36 | 547.17 | 536.14 | 538.09 | -2.203% | 310,954 | -33.513% |
| 2025-06-12 | 552.54 | 555.42 | 548.18 | 550.21 | -0.134% | 344,994 | -34.978% |
| 2025-06-11 | 559.97 | 561.73 | 550.15 | 550.95 | -0.782% | 254,197 | -35.065% |
| 2025-06-10 | 559.96 | 564.00 | 553.35 | 555.29 | -0.144% | 345,635 | -35.572% |
| 2025-06-09 | 554.43 | 558.17 | 551.36 | 556.09 | +0.677% | 283,779 | -35.665% |
| 2025-06-06 | 556.59 | 556.81 | 542.84 | 552.35 | +0.316% | 387,502 | -35.229% |
| 2025-06-05 | 562.38 | 562.45 | 546.83 | 550.61 | -1.941% | 388,324 | -35.025% |
| 2025-06-04 | 564.26 | 565.37 | 558.18 | 561.51 | +0.137% | 262,647 | -36.286% |
| 2025-06-03 | 551.40 | 561.46 | 550.64 | 560.74 | +1.624% | 269,404 | -36.199% |
| 2025-06-02 | 558.32 | 560.15 | 544.07 | 551.78 | -2.245% | 429,453 | -35.163% |
| 2025-05-30 | 568.94 | 569.08 | 562.17 | 564.45 | -0.887% | 901,766 | -36.618% |
| 2025-05-29 | 573.36 | 576.17 | 565.40 | 569.50 | +0.222% | 361,156 | -37.180% |
| 2025-05-28 | 577.74 | 582.25 | 568.00 | 568.24 | -1.896% | 365,803 | -37.041% |
| 2025-05-27 | 572.06 | 582.00 | 567.09 | 579.22 | +2.126% | 468,348 | -38.234% |
| 2025-05-23 | 567.12 | 572.58 | 566.22 | 567.16 | -1.295% | 288,390 | -36.921% |
| 2025-05-22 | 567.52 | 579.07 | 561.35 | 574.60 | +0.816% | 437,935 | -37.738% |
| 2025-05-21 | 589.50 | 595.45 | 569.23 | 569.95 | -4.539% | 600,094 | -37.230% |
| 2025-05-20 | 601.86 | 604.75 | 595.73 | 597.05 | -1.228% | 216,450 | -40.079% |
| 2025-05-19 | 595.35 | 606.07 | 594.35 | 604.47 | -0.215% | 201,202 | -40.814% |
| 2025-05-16 | 599.28 | 605.77 | 592.77 | 605.77 | +1.944% | 272,165 | -40.941% |
| 2025-05-15 | 589.25 | 594.68 | 587.35 | 594.22 | +0.482% | 175,534 | -39.793% |
| 2025-05-14 | 602.16 | 602.16 | 587.91 | 591.37 | -1.821% | 339,989 | -39.503% |
| 2025-05-13 | 596.86 | 605.92 | 595.00 | 602.34 | +1.110% | 267,852 | -40.605% |
| 2025-05-12 | 590.61 | 597.23 | 585.88 | 595.73 | +3.840% | 352,846 | -39.946% |
| 2025-05-09 | 578.94 | 583.12 | 569.46 | 573.70 | -0.465% | 274,873 | -37.640% |
| 2025-05-08 | 572.53 | 584.35 | 571.67 | 576.38 | +1.481% | 248,441 | -37.930% |
| 2025-05-07 | 568.61 | 571.21 | 562.16 | 567.97 | +0.228% | 329,537 | -37.011% |
| 2025-05-06 | 553.76 | 569.57 | 552.80 | 566.68 | +0.668% | 420,107 | -36.867% |
| 2025-05-05 | 555.94 | 567.29 | 555.94 | 562.92 | +0.251% | 631,770 | -36.446% |
| 2025-05-02 | 563.81 | 570.29 | 559.90 | 561.51 | +0.806% | 447,712 | -36.286% |
| 2025-05-01 | 553.55 | 569.20 | 549.90 | 557.02 | +1.878% | 470,502 | -35.773% |
| 2025-04-30 | 529.05 | 547.49 | 527.64 | 546.75 | +2.213% | 518,976 | -34.566% |
| 2025-04-29 | 526.87 | 536.56 | 525.58 | 534.91 | 0.000% | 297,487 | -33.118% |