MHK
Mohawk Industries, Inc.
stockNYSE
At CloseOct 8, 2026 3:59:56 PM EDT
119.44USD+0.218%(+0.26)1,326,242
After-hoursOct 8, 2026 4:42:30 PM EDT
119.44USD0.000%(-0.00)
MHK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 117.65 | 120.46 | 115.81 | 119.44 | +0.218% | 1,326,242 | 0.000% |
| 2026-10-07 | 118.68 | 121.06 | 116.46 | 119.18 | -5.450% | 1,695,206 | +0.218% |
| 2026-10-06 | 125.72 | 127.16 | 124.69 | 126.05 | +0.897% | 880,350 | -5.244% |
| 2026-10-05 | 126.03 | 127.20 | 124.21 | 124.93 | -1.171% | 918,804 | -4.394% |
| 2026-10-02 | 128.18 | 129.39 | 125.89 | 126.41 | +1.031% | 980,127 | -5.514% |
| 2026-10-01 | 124.05 | 126.37 | 121.34 | 125.12 | +0.321% | 960,023 | -4.540% |
| 2026-09-30 | 125.49 | 126.28 | 123.88 | 124.72 | -0.096% | 1,116,749 | -4.233% |
| 2026-09-29 | 125.26 | 126.38 | 123.69 | 124.84 | +0.330% | 1,006,561 | -4.326% |
| 2026-09-28 | 123.37 | 126.07 | 121.97 | 124.43 | -0.583% | 1,207,150 | -4.010% |
| 2026-09-25 | 119.79 | 125.67 | 118.91 | 125.16 | +4.763% | 1,059,521 | -4.570% |
| 2026-09-24 | 119.05 | 120.25 | 116.44 | 119.47 | -0.150% | 1,017,772 | -0.025% |
| 2026-09-23 | 119.54 | 121.69 | 119.52 | 119.65 | -1.303% | 889,992 | -0.176% |
| 2026-09-22 | 120.65 | 122.40 | 119.73 | 121.23 | +3.377% | 1,178,212 | -1.477% |
| 2026-09-21 | 124.65 | 124.65 | 117.14 | 117.27 | -6.995% | 1,904,416 | +1.850% |
| 2026-09-18 | 126.56 | 128.93 | 125.24 | 126.09 | -1.791% | 1,819,553 | -5.274% |
| 2026-09-17 | 131.71 | 132.36 | 127.70 | 128.39 | +0.540% | 924,789 | -6.971% |
| 2026-09-16 | 129.46 | 130.06 | 126.55 | 127.70 | -0.985% | 1,252,213 | -6.468% |
| 2026-09-15 | 129.30 | 129.90 | 127.90 | 128.97 | -0.348% | 850,453 | -7.389% |
| 2026-09-14 | 123.87 | 129.66 | 123.87 | 129.42 | +2.074% | 1,087,565 | -7.711% |
| 2026-09-11 | 126.20 | 129.25 | 125.05 | 126.79 | +2.052% | 1,027,784 | -5.797% |
| 2026-09-10 | 125.75 | 125.75 | 121.45 | 124.24 | -2.892% | 903,799 | -3.863% |
| 2026-09-09 | 129.06 | 130.32 | 127.92 | 127.94 | -1.372% | 876,127 | -6.644% |
| 2026-09-08 | 132.45 | 133.28 | 129.67 | 129.72 | -2.926% | 1,244,271 | -7.925% |
| 2026-09-04 | 131.51 | 134.45 | 131.36 | 133.63 | +1.465% | 1,032,215 | -10.619% |
| 2026-09-03 | 131.61 | 133.27 | 130.75 | 131.70 | +1.919% | 1,346,489 | -9.309% |
| 2026-09-02 | 124.97 | 130.41 | 124.97 | 129.22 | +3.343% | 1,078,461 | -7.568% |
| 2026-09-01 | 126.51 | 128.60 | 124.60 | 125.04 | -2.503% | 907,366 | -4.479% |
| 2026-08-31 | 128.94 | 129.79 | 127.57 | 128.25 | -1.263% | 953,355 | -6.869% |
| 2026-08-28 | 130.22 | 132.75 | 128.77 | 129.89 | +0.069% | 696,471 | -8.045% |
| 2026-08-27 | 131.47 | 133.75 | 129.62 | 129.80 | -1.793% | 810,844 | -7.982% |
| 2026-08-26 | 134.51 | 135.28 | 131.87 | 132.17 | -1.196% | 802,010 | -9.632% |
| 2026-08-25 | 135.88 | 136.72 | 133.56 | 133.77 | -0.224% | 496,858 | -10.712% |
| 2026-08-24 | 137.07 | 138.28 | 134.06 | 134.07 | -1.578% | 574,818 | -10.912% |
| 2026-08-21 | 134.44 | 136.63 | 133.50 | 136.22 | +2.060% | 912,540 | -12.318% |
| 2026-08-20 | 131.41 | 134.32 | 130.59 | 133.47 | -1.309% | 893,924 | -10.512% |
| 2026-08-19 | 135.50 | 138.09 | 132.99 | 135.24 | +1.784% | 803,755 | -11.683% |
| 2026-08-18 | 135.30 | 135.34 | 132.56 | 132.87 | -1.825% | 1,014,044 | -10.108% |
| 2026-08-17 | 139.07 | 139.66 | 135.11 | 135.34 | -3.398% | 1,053,024 | -11.748% |
| 2026-08-14 | 138.26 | 140.11 | 137.96 | 140.10 | +0.704% | 563,701 | -14.747% |
| 2026-08-13 | 138.99 | 140.30 | 137.32 | 139.12 | +1.651% | 1,078,705 | -14.146% |
| 2026-08-12 | 136.71 | 136.90 | 133.48 | 136.86 | +0.132% | 905,246 | -12.728% |
| 2026-08-11 | 136.15 | 138.93 | 136.03 | 136.68 | +0.759% | 726,921 | -12.613% |
| 2026-08-10 | 134.73 | 136.18 | 133.18 | 135.65 | -0.301% | 1,022,020 | -11.950% |
| 2026-08-07 | 133.52 | 137.36 | 132.75 | 136.06 | +2.749% | 851,334 | -12.215% |
| 2026-08-06 | 133.87 | 135.25 | 131.74 | 132.42 | -2.410% | 1,081,126 | -9.802% |
| 2026-08-05 | 135.38 | 137.87 | 134.23 | 135.69 | -0.666% | 915,315 | -11.976% |
| 2026-08-04 | 135.00 | 137.29 | 133.63 | 136.60 | +2.714% | 1,280,728 | -12.562% |
| 2026-08-03 | 127.85 | 133.35 | 126.72 | 132.99 | +8.034% | 2,017,915 | -10.189% |
| 2026-07-31 | 124.98 | 125.54 | 119.55 | 123.10 | +2.961% | 2,016,574 | -2.973% |
| 2026-07-30 | 115.08 | 120.14 | 114.00 | 119.56 | +5.451% | 2,439,666 | -0.100% |
| 2026-07-29 | 114.30 | 116.26 | 112.08 | 113.38 | -3.210% | 744,545 | +5.345% |
| 2026-07-28 | 117.34 | 119.63 | 115.88 | 117.14 | +1.323% | 699,202 | +1.963% |
| 2026-07-27 | 115.66 | 117.64 | 114.64 | 115.61 | +2.066% | 734,846 | +3.313% |
| 2026-07-24 | 110.36 | 114.86 | 109.24 | 113.27 | +2.963% | 639,936 | +5.447% |
| 2026-07-23 | 108.90 | 110.33 | 106.93 | 110.01 | -0.362% | 759,769 | +8.572% |
| 2026-07-22 | 108.82 | 111.37 | 108.25 | 110.41 | +1.967% | 518,106 | +8.179% |
| 2026-07-21 | 107.61 | 108.29 | 105.52 | 108.28 | +0.259% | 777,681 | +10.307% |
| 2026-07-20 | 111.50 | 111.96 | 107.75 | 108.00 | -3.139% | 669,590 | +10.593% |
| 2026-07-17 | 114.84 | 116.07 | 110.91 | 111.50 | -2.781% | 571,672 | +7.121% |
| 2026-07-16 | 110.55 | 115.24 | 110.55 | 114.69 | +2.852% | 602,118 | +4.142% |
| 2026-07-15 | 110.08 | 112.00 | 109.38 | 111.51 | +1.447% | 747,182 | +7.111% |
| 2026-07-14 | 110.22 | 110.32 | 106.73 | 109.92 | +2.099% | 1,024,737 | +8.661% |
| 2026-07-13 | 110.10 | 111.54 | 106.79 | 107.66 | -2.101% | 822,577 | +10.942% |
| 2026-07-10 | 108.92 | 112.63 | 108.92 | 109.97 | +0.347% | 486,247 | +8.611% |
| 2026-07-09 | 108.70 | 111.55 | 107.74 | 109.59 | +1.925% | 479,920 | +8.988% |
| 2026-07-08 | 109.71 | 111.45 | 106.13 | 107.52 | -4.748% | 847,434 | +11.086% |
| 2026-07-07 | 115.62 | 116.51 | 112.52 | 112.88 | -2.849% | 601,147 | +5.811% |
| 2026-07-06 | 119.03 | 119.03 | 114.77 | 116.19 | -2.648% | 643,427 | +2.797% |
| 2026-07-02 | 120.90 | 122.15 | 117.93 | 119.35 | -0.425% | 776,404 | +0.075% |
| 2026-07-01 | 120.33 | 122.82 | 119.31 | 119.86 | -1.212% | 777,341 | -0.350% |
| 2026-06-30 | 119.04 | 122.45 | 116.97 | 121.33 | +2.155% | 846,644 | -1.558% |
| 2026-06-29 | 119.34 | 119.42 | 116.32 | 118.77 | -0.827% | 667,443 | +0.564% |
| 2026-06-26 | 120.02 | 120.87 | 118.36 | 119.76 | -1.025% | 760,468 | -0.267% |
| 2026-06-25 | 120.29 | 123.02 | 117.72 | 121.00 | +1.604% | 1,006,380 | -1.289% |
| 2026-06-24 | 109.96 | 119.35 | 109.96 | 119.09 | +9.599% | 1,345,231 | +0.294% |
| 2026-06-23 | 109.41 | 110.54 | 108.46 | 108.66 | -1.173% | 587,286 | +9.921% |
| 2026-06-22 | 111.67 | 113.03 | 109.84 | 109.95 | -2.093% | 625,696 | +8.631% |
| 2026-06-18 | 109.31 | 115.02 | 109.31 | 112.30 | +3.943% | 1,164,968 | +6.358% |
| 2026-06-17 | 111.28 | 114.03 | 107.05 | 108.04 | -3.121% | 825,162 | +10.552% |
| 2026-06-16 | 112.27 | 114.44 | 111.02 | 111.52 | +0.081% | 672,365 | +7.102% |
| 2026-06-15 | 111.16 | 116.03 | 110.00 | 111.43 | +3.521% | 1,015,925 | +7.188% |
| 2026-06-12 | 107.44 | 110.38 | 107.36 | 107.64 | -1.564% | 835,374 | +10.962% |
| 2026-06-11 | 103.07 | 109.67 | 102.60 | 109.35 | +7.469% | 654,769 | +9.227% |
| 2026-06-10 | 106.58 | 107.00 | 101.69 | 101.75 | -4.809% | 697,071 | +17.386% |
| 2026-06-09 | 102.44 | 107.28 | 102.44 | 106.89 | +5.404% | 679,343 | +11.741% |
| 2026-06-08 | 102.72 | 102.99 | 101.27 | 101.41 | -1.410% | 467,719 | +17.779% |
| 2026-06-05 | 104.10 | 105.35 | 102.24 | 102.86 | -2.224% | 652,311 | +16.119% |
| 2026-06-04 | 106.60 | 107.65 | 104.53 | 105.20 | +0.305% | 578,907 | +13.536% |
| 2026-06-03 | 104.63 | 106.06 | 103.81 | 104.88 | -0.738% | 534,592 | +13.883% |
| 2026-06-02 | 106.33 | 106.58 | 104.94 | 105.66 | +0.019% | 504,084 | +13.042% |
| 2026-06-01 | 105.78 | 107.00 | 103.72 | 105.64 | -1.657% | 665,463 | +13.063% |
| 2026-05-29 | 107.18 | 108.47 | 106.55 | 107.42 | -0.214% | 586,613 | +11.190% |
| 2026-05-28 | 104.42 | 107.85 | 103.75 | 107.65 | +1.576% | 529,446 | +10.952% |
| 2026-05-27 | 105.17 | 108.57 | 105.12 | 105.98 | +2.100% | 586,639 | +12.701% |
| 2026-05-26 | 103.95 | 104.78 | 102.84 | 103.80 | +1.367% | 608,801 | +15.067% |
| 2026-05-22 | 102.59 | 103.41 | 100.85 | 102.40 | +0.068% | 418,303 | +16.641% |
| 2026-05-21 | 98.77 | 103.08 | 97.41 | 102.33 | +1.902% | 873,888 | +16.720% |
| 2026-05-20 | 95.15 | 100.51 | 93.43 | 100.42 | +6.456% | 801,712 | +18.940% |
| 2026-05-19 | 95.66 | 96.17 | 92.99 | 94.33 | -2.622% | 770,524 | +26.619% |
| 2026-05-18 | 97.06 | 99.56 | 96.56 | 96.87 | +0.321% | 863,206 | +23.299% |
| 2026-05-15 | 97.80 | 98.71 | 96.02 | 96.56 | -2.208% | 996,037 | +23.695% |
| 2026-05-14 | 98.07 | 100.80 | 98.07 | 98.74 | +0.837% | 665,334 | +20.964% |
| 2026-05-13 | 98.20 | 99.47 | 97.63 | 97.92 | -1.568% | 666,441 | +21.977% |
| 2026-05-12 | 101.28 | 101.31 | 97.25 | 99.48 | -1.476% | 878,976 | +20.064% |
| 2026-05-11 | 103.76 | 104.68 | 100.43 | 100.97 | -2.755% | 914,730 | +18.293% |
| 2026-05-08 | 103.24 | 104.20 | 101.18 | 103.83 | +1.061% | 822,461 | +15.034% |
| 2026-05-07 | 105.91 | 107.22 | 102.05 | 102.74 | -1.571% | 797,992 | +16.255% |
| 2026-05-06 | 101.12 | 105.13 | 101.12 | 104.38 | +7.177% | 1,240,717 | +14.428% |
| 2026-05-05 | 95.41 | 98.02 | 94.63 | 97.39 | +2.591% | 924,996 | +22.641% |
| 2026-05-04 | 98.33 | 98.75 | 93.60 | 94.93 | -5.004% | 2,307,659 | +25.819% |
| 2026-05-01 | 108.24 | 109.70 | 99.88 | 99.93 | -5.333% | 1,859,866 | +19.524% |
| 2026-04-30 | 103.55 | 106.22 | 103.55 | 105.56 | +2.595% | 1,554,258 | +13.149% |
| 2026-04-29 | 105.45 | 105.86 | 101.99 | 102.89 | -3.208% | 1,407,727 | +16.085% |
| 2026-04-28 | 108.29 | 108.64 | 106.00 | 106.30 | -1.199% | 882,539 | +12.361% |
| 2026-04-27 | 108.18 | 110.33 | 106.81 | 107.59 | -0.139% | 814,263 | +11.014% |
| 2026-04-24 | 108.83 | 111.58 | 107.60 | 107.74 | -0.490% | 999,556 | +10.859% |
| 2026-04-23 | 108.95 | 109.60 | 106.44 | 108.27 | -0.120% | 699,949 | +10.317% |
| 2026-04-22 | 110.27 | 110.56 | 107.38 | 108.40 | -0.322% | 888,147 | +10.185% |
| 2026-04-21 | 109.94 | 111.30 | 107.92 | 108.75 | -0.694% | 765,340 | +9.830% |
| 2026-04-20 | 106.36 | 110.11 | 105.45 | 109.51 | +0.625% | 902,567 | +9.068% |
| 2026-04-17 | 104.97 | 112.76 | 104.39 | 108.83 | +6.539% | 1,231,822 | +9.749% |
| 2026-04-16 | 103.93 | 104.98 | 101.53 | 102.15 | -1.665% | 569,100 | +16.926% |
| 2026-04-15 | 105.00 | 105.00 | 102.42 | 103.88 | -1.610% | 757,334 | +14.979% |
| 2026-04-14 | 104.89 | 106.17 | 103.72 | 105.58 | +0.552% | 517,669 | +13.127% |
| 2026-04-13 | 102.65 | 105.00 | 101.36 | 105.00 | +1.469% | 618,465 | +13.752% |
| 2026-04-10 | 103.69 | 104.03 | 102.21 | 103.48 | +0.291% | 592,964 | +15.423% |
| 2026-04-09 | 100.03 | 104.25 | 99.71 | 103.18 | +2.179% | 827,070 | +15.759% |
| 2026-04-08 | 105.21 | 107.39 | 100.32 | 100.98 | +3.474% | 1,623,087 | +18.281% |
| 2026-04-07 | 95.87 | 97.84 | 94.56 | 97.59 | +0.671% | 1,184,010 | +22.390% |
| 2026-04-06 | 96.35 | 97.08 | 94.63 | 96.94 | +0.145% | 1,137,657 | +23.210% |
| 2026-04-02 | 96.94 | 100.04 | 95.00 | 96.80 | -2.665% | 1,166,559 | +23.388% |
| 2026-04-01 | 98.30 | 100.45 | 97.44 | 99.45 | +1.005% | 891,845 | +20.101% |
| 2026-03-31 | 97.43 | 100.28 | 96.55 | 98.46 | +3.262% | 1,153,731 | +21.308% |
| 2026-03-30 | 97.60 | 97.64 | 94.97 | 95.35 | -0.945% | 1,092,067 | +25.265% |
| 2026-03-27 | 97.50 | 99.56 | 95.98 | 96.26 | -2.353% | 1,314,946 | +24.081% |
| 2026-03-26 | 100.91 | 103.28 | 98.24 | 98.58 | -3.306% | 1,097,186 | +21.160% |
| 2026-03-25 | 102.15 | 103.30 | 99.59 | 101.95 | -0.010% | 953,078 | +17.155% |
| 2026-03-24 | 99.89 | 103.31 | 99.27 | 101.96 | +0.128% | 976,076 | +17.144% |
| 2026-03-23 | 100.08 | 102.81 | 98.87 | 101.83 | +5.841% | 1,346,197 | +17.294% |
| 2026-03-20 | 98.75 | 98.99 | 95.16 | 96.21 | -2.056% | 1,882,622 | +24.145% |
| 2026-03-19 | 100.00 | 100.51 | 96.11 | 98.23 | -3.383% | 1,797,166 | +21.592% |
| 2026-03-18 | 102.98 | 104.64 | 101.29 | 101.67 | -2.634% | 954,246 | +17.478% |
| 2026-03-17 | 104.63 | 105.76 | 103.57 | 104.42 | +0.801% | 550,710 | +14.384% |
| 2026-03-16 | 103.28 | 104.70 | 102.55 | 103.59 | +1.014% | 889,811 | +15.301% |
| 2026-03-13 | 104.11 | 104.66 | 101.49 | 102.55 | -0.437% | 786,082 | +16.470% |
| 2026-03-12 | 104.98 | 106.02 | 102.50 | 103.00 | -3.177% | 825,878 | +15.961% |
| 2026-03-11 | 107.90 | 108.20 | 105.42 | 106.38 | -1.609% | 909,646 | +12.277% |
| 2026-03-10 | 107.09 | 109.91 | 105.20 | 108.12 | +0.250% | 1,158,780 | +10.470% |
| 2026-03-09 | 105.01 | 108.20 | 101.44 | 107.85 | +0.447% | 1,953,935 | +10.746% |
| 2026-03-06 | 106.62 | 108.19 | 102.94 | 107.37 | -1.224% | 1,703,904 | +11.242% |
| 2026-03-05 | 113.81 | 115.08 | 108.16 | 108.70 | -5.552% | 1,212,495 | +9.880% |
| 2026-03-04 | 114.50 | 116.06 | 112.99 | 115.09 | +1.134% | 930,330 | +3.780% |
| 2026-03-03 | 115.78 | 115.80 | 110.00 | 113.80 | -4.546% | 1,321,420 | +4.956% |
| 2026-03-02 | 122.12 | 122.13 | 118.71 | 119.22 | -4.830% | 1,383,497 | +0.185% |
| 2026-02-27 | 124.15 | 125.96 | 122.60 | 125.27 | +0.425% | 688,386 | -4.654% |
| 2026-02-26 | 123.99 | 125.39 | 122.00 | 124.74 | +1.020% | 467,533 | -4.249% |
| 2026-02-25 | 125.85 | 126.28 | 120.54 | 123.48 | -1.883% | 594,218 | -3.272% |
| 2026-02-24 | 124.12 | 127.16 | 124.12 | 125.85 | +1.369% | 474,035 | -5.093% |
| 2026-02-23 | 127.41 | 127.41 | 123.28 | 124.15 | -2.244% | 638,460 | -3.794% |
| 2026-02-20 | 126.55 | 131.08 | 125.87 | 127.00 | -0.905% | 992,395 | -5.953% |
| 2026-02-19 | 130.34 | 131.07 | 127.64 | 128.16 | -2.168% | 465,782 | -6.804% |
| 2026-02-18 | 131.60 | 134.55 | 130.76 | 131.00 | -0.690% | 569,838 | -8.824% |
| 2026-02-17 | 132.90 | 133.58 | 129.86 | 131.91 | -0.520% | 820,406 | -9.453% |
| 2026-02-13 | 134.81 | 139.11 | 131.14 | 132.60 | -0.659% | 1,599,757 | -9.925% |
| 2026-02-12 | 134.33 | 136.65 | 132.04 | 133.48 | -1.053% | 1,694,236 | -10.518% |
| 2026-02-11 | 137.00 | 137.85 | 132.94 | 134.90 | -1.461% | 1,104,700 | -11.460% |
| 2026-02-10 | 132.26 | 136.95 | 131.18 | 136.90 | +3.602% | 1,148,466 | -12.754% |
| 2026-02-09 | 131.99 | 133.66 | 130.41 | 132.14 | +0.190% | 713,056 | -9.611% |
| 2026-02-06 | 131.86 | 134.06 | 130.75 | 131.89 | +0.672% | 1,061,173 | -9.440% |
| 2026-02-05 | 130.00 | 131.50 | 128.14 | 131.01 | +0.460% | 733,921 | -8.831% |
| 2026-02-04 | 126.39 | 130.80 | 126.25 | 130.41 | +4.537% | 1,089,028 | -8.412% |
| 2026-02-03 | 120.78 | 127.16 | 120.22 | 124.75 | +3.347% | 849,993 | -4.257% |
| 2026-02-02 | 119.24 | 120.73 | 117.76 | 120.71 | +1.968% | 506,699 | -1.052% |
| 2026-01-30 | 117.58 | 119.99 | 116.40 | 118.38 | -1.342% | 669,161 | +0.895% |
| 2026-01-29 | 119.64 | 120.26 | 117.22 | 119.99 | +0.209% | 525,090 | -0.458% |
| 2026-01-28 | 119.85 | 121.57 | 118.39 | 119.74 | -0.275% | 611,024 | -0.251% |
| 2026-01-27 | 118.97 | 120.34 | 118.06 | 120.07 | -0.324% | 480,145 | -0.525% |
| 2026-01-26 | 121.10 | 121.36 | 119.63 | 120.46 | -0.124% | 467,318 | -0.847% |
| 2026-01-23 | 125.12 | 125.20 | 120.01 | 120.61 | -3.705% | 614,987 | -0.970% |
| 2026-01-22 | 124.87 | 126.20 | 123.53 | 125.25 | +1.319% | 870,676 | -4.639% |
| 2026-01-21 | 121.46 | 125.18 | 120.05 | 123.62 | +3.171% | 592,987 | -3.381% |
| 2026-01-20 | 120.15 | 120.98 | 119.05 | 119.82 | -2.458% | 566,702 | -0.317% |
| 2026-01-16 | 122.78 | 125.39 | 122.00 | 122.84 | -0.679% | 616,948 | -2.768% |
| 2026-01-15 | 120.85 | 123.97 | 119.96 | 123.68 | +3.282% | 955,344 | -3.428% |
| 2026-01-14 | 120.77 | 122.38 | 118.40 | 119.75 | -0.746% | 946,061 | -0.259% |
| 2026-01-13 | 118.50 | 121.03 | 118.50 | 120.65 | +1.352% | 729,625 | -1.003% |
| 2026-01-12 | 118.26 | 119.85 | 116.76 | 119.04 | +0.270% | 695,238 | +0.336% |
| 2026-01-09 | 116.09 | 119.34 | 115.30 | 118.72 | +3.903% | 1,371,273 | +0.606% |
| 2026-01-08 | 106.25 | 114.97 | 106.15 | 114.26 | +6.915% | 1,090,642 | +4.534% |
| 2026-01-07 | 111.38 | 112.13 | 105.92 | 106.87 | -4.691% | 1,003,072 | +11.762% |
| 2026-01-06 | 110.01 | 112.25 | 109.45 | 112.13 | +0.782% | 880,859 | +6.519% |
| 2026-01-05 | 108.74 | 112.98 | 108.62 | 111.26 | +1.598% | 636,471 | +7.352% |
| 2026-01-02 | 109.53 | 110.68 | 108.67 | 109.51 | +0.192% | 754,142 | +9.068% |
| 2025-12-31 | 109.34 | 110.12 | 108.83 | 109.30 | -0.346% | 757,689 | +9.277% |
| 2025-12-30 | 109.24 | 110.28 | 108.75 | 109.68 | +0.183% | 472,477 | +8.899% |
| 2025-12-29 | 109.75 | 110.84 | 108.89 | 109.48 | -0.680% | 634,718 | +9.098% |
| 2025-12-26 | 109.87 | 110.39 | 109.21 | 110.23 | +0.182% | 483,111 | +8.355% |
| 2025-12-24 | 109.47 | 110.33 | 108.75 | 110.03 | +1.010% | 439,952 | +8.552% |
| 2025-12-23 | 108.71 | 109.25 | 107.85 | 108.93 | +0.322% | 925,941 | +9.648% |
| 2025-12-22 | 107.58 | 109.03 | 107.58 | 108.58 | +0.649% | 1,002,581 | +10.002% |
| 2025-12-19 | 108.41 | 109.02 | 106.40 | 107.88 | -1.470% | 13,148,901 | +10.716% |
| 2025-12-18 | 110.46 | 112.52 | 108.58 | 109.49 | +0.266% | 1,173,615 | +9.088% |
| 2025-12-17 | 109.20 | 111.25 | 108.23 | 109.20 | -0.997% | 1,094,668 | +9.377% |
| 2025-12-16 | 111.32 | 111.43 | 109.08 | 110.30 | -1.067% | 1,334,559 | +8.286% |
| 2025-12-15 | 112.88 | 112.88 | 110.20 | 111.49 | -0.889% | 708,669 | +7.131% |
| 2025-12-12 | 113.35 | 114.08 | 111.51 | 112.49 | -0.151% | 885,622 | +6.178% |
| 2025-12-11 | 112.61 | 114.20 | 111.81 | 112.66 | +0.859% | 709,769 | +6.018% |
| 2025-12-10 | 107.06 | 112.17 | 107.04 | 111.70 | +4.824% | 1,024,526 | +6.929% |
| 2025-12-09 | 107.87 | 109.66 | 106.06 | 106.56 | -1.969% | 1,168,250 | +12.087% |
| 2025-12-08 | 110.62 | 110.93 | 108.58 | 108.70 | -1.798% | 1,399,977 | +9.880% |
| 2025-12-05 | 112.01 | 113.24 | 110.22 | 110.69 | -1.134% | 1,127,551 | +7.905% |
| 2025-12-04 | 114.93 | 115.44 | 111.74 | 111.96 | -2.821% | 773,882 | +6.681% |
| 2025-12-03 | 114.95 | 117.23 | 114.67 | 115.21 | +0.541% | 675,690 | +3.672% |
| 2025-12-02 | 115.87 | 116.52 | 113.86 | 114.59 | -0.745% | 625,659 | +4.232% |
| 2025-12-01 | 114.00 | 116.91 | 113.91 | 115.45 | -0.388% | 797,000 | +3.456% |
| 2025-11-28 | 115.52 | 116.32 | 115.24 | 115.90 | +0.346% | 290,372 | +3.054% |
| 2025-11-26 | 113.41 | 116.27 | 113.41 | 115.50 | +0.944% | 812,016 | +3.411% |
| 2025-11-25 | 110.64 | 114.70 | 110.61 | 114.42 | +4.465% | 830,073 | +4.387% |
| 2025-11-24 | 109.34 | 111.06 | 108.35 | 109.53 | -0.364% | 899,307 | +9.048% |
| 2025-11-21 | 104.69 | 110.25 | 104.69 | 109.93 | +6.028% | 1,384,395 | +8.651% |
| 2025-11-20 | 105.46 | 106.40 | 103.33 | 103.68 | -0.889% | 933,763 | +15.201% |
| 2025-11-19 | 104.14 | 105.39 | 102.91 | 104.61 | +0.500% | 867,161 | +14.176% |
| 2025-11-18 | 103.62 | 104.60 | 102.78 | 104.09 | +0.106% | 676,748 | +14.747% |
| 2025-11-17 | 106.96 | 106.96 | 103.55 | 103.98 | -2.786% | 895,859 | +14.868% |
| 2025-11-14 | 107.09 | 108.27 | 106.29 | 106.96 | -0.908% | 778,362 | +11.668% |
| 2025-11-13 | 109.57 | 110.34 | 107.86 | 107.94 | -1.721% | 562,085 | +10.654% |
| 2025-11-12 | 109.56 | 111.21 | 109.17 | 109.83 | +0.900% | 751,023 | +8.750% |
| 2025-11-11 | 109.00 | 109.60 | 107.70 | 108.85 | +0.712% | 704,533 | +9.729% |
| 2025-11-10 | 108.88 | 108.88 | 106.91 | 108.08 | -0.561% | 943,281 | +10.511% |
| 2025-11-07 | 106.92 | 109.44 | 106.71 | 108.69 | +1.693% | 902,648 | +9.891% |
| 2025-11-06 | 109.88 | 110.91 | 106.52 | 106.88 | -3.267% | 1,186,828 | +11.751% |
| 2025-11-05 | 110.05 | 111.24 | 108.65 | 110.49 | -0.145% | 756,372 | +8.100% |
| 2025-11-04 | 110.62 | 111.44 | 109.34 | 110.65 | -0.495% | 938,511 | +7.944% |
| 2025-11-03 | 112.59 | 112.59 | 110.16 | 111.20 | -2.147% | 913,560 | +7.410% |
| 2025-10-31 | 115.25 | 115.73 | 112.88 | 113.64 | -1.687% | 1,017,891 | +5.104% |
| 2025-10-30 | 116.74 | 118.57 | 115.42 | 115.59 | -1.651% | 561,096 | +3.331% |
| 2025-10-29 | 117.48 | 119.74 | 116.75 | 117.53 | -1.036% | 755,171 | +1.625% |
| 2025-10-28 | 118.54 | 120.08 | 117.23 | 118.76 | -0.361% | 650,336 | +0.573% |
| 2025-10-27 | 120.00 | 121.52 | 118.17 | 119.19 | -0.592% | 1,372,535 | +0.210% |
| 2025-10-24 | 127.35 | 130.20 | 119.19 | 119.90 | -6.982% | 2,576,967 | -0.384% |
| 2025-10-23 | 128.48 | 130.33 | 127.39 | 128.90 | +0.468% | 1,353,133 | -7.339% |
| 2025-10-22 | 130.15 | 130.74 | 127.86 | 128.30 | -2.419% | 687,763 | -6.906% |
| 2025-10-21 | 127.48 | 132.24 | 126.75 | 131.48 | +2.527% | 601,461 | -9.157% |
| 2025-10-20 | 128.49 | 129.65 | 127.18 | 128.24 | +0.691% | 518,468 | -6.862% |
| 2025-10-17 | 126.76 | 128.17 | 126.22 | 127.36 | +0.291% | 534,218 | -6.219% |
| 2025-10-16 | 128.28 | 128.28 | 126.03 | 126.99 | -0.361% | 500,121 | -5.945% |
| 2025-10-15 | 126.34 | 129.12 | 125.28 | 127.45 | +1.384% | 837,608 | -6.285% |
| 2025-10-14 | 118.04 | 125.80 | 117.97 | 125.71 | +5.417% | 876,752 | -4.988% |
| 2025-10-13 | 119.14 | 120.06 | 117.73 | 119.25 | +1.455% | 570,491 | +0.159% |
| 2025-10-10 | 120.32 | 120.64 | 117.26 | 117.54 | -1.698% | 520,283 | +1.616% |
| 2025-10-09 | 122.11 | 122.11 | 119.27 | 119.57 | -2.192% | 400,441 | -0.109% |
| 2025-10-08 | 122.70 | 123.16 | 121.57 | 122.25 | -0.269% | 773,475 | -2.299% |
| 2025-10-07 | 125.15 | 125.41 | 122.25 | 122.58 | -2.845% | 658,113 | -2.562% |
| 2025-10-06 | 128.97 | 129.52 | 126.10 | 126.17 | -2.323% | 495,336 | -5.334% |
| 2025-10-03 | 129.71 | 131.03 | 128.76 | 129.17 | -0.131% | 464,512 | -7.533% |
| 2025-10-02 | 128.51 | 130.10 | 128.34 | 129.34 | +0.334% | 412,162 | -7.654% |
| 2025-10-01 | 128.89 | 129.97 | 128.34 | 128.91 | -0.008% | 618,383 | -7.346% |
| 2025-09-30 | 127.62 | 129.20 | 125.52 | 128.92 | +0.632% | 536,932 | -7.353% |
| 2025-09-29 | 129.36 | 129.36 | 126.56 | 128.11 | -0.373% | 380,930 | -6.768% |
| 2025-09-26 | 126.09 | 128.83 | 126.09 | 128.59 | +2.421% | 509,872 | -7.116% |
| 2025-09-25 | 126.71 | 128.14 | 124.58 | 125.55 | -1.807% | 571,109 | -4.867% |
| 2025-09-24 | 127.20 | 128.99 | 126.11 | 127.86 | +0.023% | 723,092 | -6.585% |
| 2025-09-23 | 129.46 | 130.21 | 127.33 | 127.83 | -0.691% | 553,091 | -6.563% |
| 2025-09-22 | 129.99 | 130.10 | 127.63 | 128.72 | -1.485% | 729,131 | -7.209% |
| 2025-09-19 | 132.70 | 133.33 | 130.23 | 130.66 | -1.589% | 1,526,280 | -8.587% |
| 2025-09-18 | 132.05 | 134.09 | 131.78 | 132.77 | +1.135% | 1,066,437 | -10.040% |
| 2025-09-17 | 133.67 | 137.38 | 129.27 | 131.28 | -4.014% | 1,750,470 | -9.019% |
| 2025-09-16 | 137.33 | 137.33 | 134.70 | 136.77 | -0.226% | 501,756 | -12.671% |
| 2025-09-15 | 137.04 | 137.50 | 134.83 | 137.08 | +0.750% | 706,994 | -12.868% |
| 2025-09-12 | 137.74 | 139.47 | 136.00 | 136.06 | -2.640% | 528,293 | -12.215% |
| 2025-09-11 | 136.91 | 139.90 | 136.20 | 139.75 | +3.251% | 583,545 | -14.533% |
| 2025-09-10 | 135.18 | 136.14 | 134.11 | 135.35 | -0.081% | 548,335 | -11.755% |
| 2025-09-09 | 138.26 | 138.56 | 134.97 | 135.46 | -2.875% | 546,302 | -11.826% |
| 2025-09-08 | 138.56 | 139.65 | 136.80 | 139.47 | +0.129% | 716,841 | -14.362% |
| 2025-09-05 | 137.58 | 143.13 | 137.13 | 139.29 | +2.858% | 1,347,051 | -14.251% |
| 2025-09-04 | 131.75 | 135.54 | 130.98 | 135.42 | +3.707% | 694,188 | -11.800% |
| 2025-09-03 | 130.20 | 131.70 | 128.86 | 130.58 | +0.046% | 489,789 | -8.531% |
| 2025-09-02 | 130.10 | 131.57 | 129.51 | 130.52 | -1.635% | 511,653 | -8.489% |
| 2025-08-29 | 132.32 | 133.14 | 131.27 | 132.69 | +0.159% | 570,700 | -9.986% |
| 2025-08-28 | 133.07 | 133.07 | 130.51 | 132.48 | +0.197% | 617,855 | -9.843% |
| 2025-08-27 | 130.64 | 132.64 | 130.46 | 132.22 | +0.816% | 574,026 | -9.666% |
| 2025-08-26 | 131.74 | 132.55 | 130.93 | 131.15 | -0.689% | 635,440 | -8.929% |
| 2025-08-25 | 132.05 | 132.50 | 130.76 | 132.06 | -0.863% | 528,198 | -9.556% |
| 2025-08-22 | 125.08 | 133.93 | 124.38 | 133.21 | +7.280% | 1,064,461 | -10.337% |
| 2025-08-21 | 122.26 | 124.68 | 121.49 | 124.17 | +0.097% | 600,616 | -3.809% |
| 2025-08-20 | 126.52 | 127.68 | 123.89 | 124.05 | -2.927% | 909,820 | -3.716% |
| 2025-08-19 | 127.71 | 130.19 | 126.97 | 127.79 | +0.551% | 1,196,711 | -6.534% |
| 2025-08-18 | 128.08 | 128.94 | 126.67 | 127.09 | -0.773% | 831,279 | -6.019% |
| 2025-08-15 | 130.15 | 130.15 | 127.10 | 128.08 | -0.621% | 599,789 | -6.746% |
| 2025-08-14 | 128.20 | 129.91 | 127.89 | 128.88 | -2.820% | 951,591 | -7.325% |
| 2025-08-13 | 127.06 | 133.63 | 127.05 | 132.62 | +5.446% | 1,437,221 | -9.938% |
| 2025-08-12 | 120.89 | 126.13 | 120.16 | 125.77 | +4.861% | 869,087 | -5.033% |
| 2025-08-11 | 120.64 | 121.49 | 118.40 | 119.94 | -0.556% | 593,880 | -0.417% |
| 2025-08-08 | 120.69 | 121.50 | 119.51 | 120.61 | +0.133% | 490,705 | -0.970% |
| 2025-08-07 | 122.78 | 123.86 | 119.60 | 120.45 | -0.602% | 1,366,858 | -0.839% |
| 2025-08-06 | 121.15 | 122.37 | 120.48 | 121.18 | +0.539% | 817,061 | -1.436% |
| 2025-08-05 | 120.00 | 121.42 | 118.55 | 120.53 | +1.039% | 609,738 | -0.904% |
| 2025-08-04 | 116.77 | 119.70 | 116.45 | 119.29 | +2.237% | 761,317 | +0.126% |
| 2025-08-01 | 113.75 | 116.97 | 113.41 | 116.68 | +1.895% | 939,440 | +2.365% |
| 2025-07-31 | 115.62 | 116.82 | 114.17 | 114.51 | -2.320% | 927,590 | +4.305% |
| 2025-07-30 | 121.35 | 121.65 | 116.65 | 117.23 | -3.363% | 833,677 | +1.885% |
| 2025-07-29 | 119.90 | 121.94 | 119.80 | 121.31 | +1.092% | 1,339,541 | -1.542% |
| 2025-07-28 | 120.32 | 122.57 | 118.96 | 120.00 | -0.744% | 1,300,849 | -0.467% |
| 2025-07-25 | 119.19 | 122.38 | 115.03 | 120.90 | +4.224% | 2,290,237 | -1.208% |
| 2025-07-24 | 115.80 | 117.52 | 114.90 | 116.00 | -0.557% | 1,279,836 | +2.966% |
| 2025-07-23 | 116.45 | 117.11 | 114.99 | 116.65 | +1.347% | 569,787 | +2.392% |
| 2025-07-22 | 111.11 | 115.69 | 110.79 | 115.10 | +5.278% | 897,135 | +3.771% |
| 2025-07-21 | 111.06 | 112.69 | 109.30 | 109.33 | -1.655% | 802,178 | +9.247% |
| 2025-07-18 | 112.04 | 112.91 | 110.39 | 111.17 | -0.072% | 627,887 | +7.439% |
| 2025-07-17 | 108.90 | 111.78 | 108.90 | 111.25 | +2.130% | 866,529 | +7.362% |
| 2025-07-16 | 108.31 | 109.25 | 106.69 | 108.93 | +1.039% | 715,580 | +9.648% |
| 2025-07-15 | 113.07 | 114.17 | 107.73 | 107.81 | -3.896% | 523,888 | +10.787% |
| 2025-07-14 | 111.77 | 112.71 | 111.09 | 112.18 | -0.311% | 738,833 | +6.472% |
| 2025-07-11 | 111.72 | 113.49 | 111.72 | 112.53 | -1.142% | 635,913 | +6.141% |
| 2025-07-10 | 111.75 | 115.80 | 111.58 | 113.83 | +1.344% | 782,686 | +4.928% |
| 2025-07-09 | 110.48 | 112.66 | 109.35 | 112.32 | +2.848% | 1,004,587 | +6.339% |
| 2025-07-08 | 108.24 | 110.80 | 107.47 | 109.21 | +1.846% | 1,040,288 | +9.367% |
| 2025-07-07 | 110.16 | 110.75 | 106.91 | 107.23 | -3.257% | 838,151 | +11.387% |
| 2025-07-03 | 111.73 | 112.16 | 110.31 | 110.84 | -0.404% | 463,444 | +7.759% |
| 2025-07-02 | 109.97 | 111.89 | 108.72 | 111.29 | +1.718% | 699,320 | +7.323% |
| 2025-07-01 | 104.19 | 112.51 | 104.19 | 109.41 | +4.359% | 992,887 | +9.167% |
| 2025-06-30 | 105.00 | 105.25 | 103.48 | 104.84 | -0.057% | 751,226 | +13.926% |
| 2025-06-27 | 103.99 | 105.58 | 103.65 | 104.90 | +1.500% | 681,728 | +13.861% |
| 2025-06-26 | 103.19 | 103.56 | 102.19 | 103.35 | +0.721% | 769,668 | +15.568% |
| 2025-06-25 | 103.40 | 103.75 | 101.67 | 102.61 | -1.251% | 499,059 | +16.402% |
| 2025-06-24 | 103.54 | 104.20 | 102.31 | 103.91 | +1.001% | 652,938 | +14.946% |
| 2025-06-23 | 98.34 | 103.05 | 97.61 | 102.88 | +3.366% | 1,239,572 | +16.096% |
| 2025-06-20 | 98.06 | 99.98 | 98.06 | 99.53 | +1.572% | 1,146,390 | +20.004% |
| 2025-06-18 | 98.30 | 100.00 | 97.69 | 97.99 | -0.447% | 1,317,304 | +21.890% |
| 2025-06-17 | 102.11 | 104.02 | 98.35 | 98.43 | -4.502% | 1,442,583 | +21.345% |
| 2025-06-16 | 102.82 | 103.64 | 101.08 | 103.07 | +1.617% | 624,394 | +15.882% |
| 2025-06-13 | 103.02 | 104.56 | 100.79 | 101.43 | -3.188% | 901,110 | +17.756% |
| 2025-06-12 | 103.39 | 105.47 | 102.43 | 104.77 | +0.057% | 616,354 | +14.002% |
| 2025-06-11 | 106.64 | 106.98 | 104.22 | 104.71 | -1.161% | 631,888 | +14.067% |
| 2025-06-10 | 104.16 | 106.21 | 103.08 | 105.94 | +2.755% | 880,808 | +12.743% |
| 2025-06-09 | 102.81 | 103.98 | 101.98 | 103.10 | +1.556% | 915,406 | +15.849% |
| 2025-06-06 | 101.74 | 102.19 | 100.69 | 101.52 | +0.724% | 607,041 | +17.652% |
| 2025-06-05 | 100.88 | 101.64 | 98.25 | 100.79 | -0.238% | 704,926 | +18.504% |
| 2025-06-04 | 100.84 | 101.77 | 100.00 | 101.03 | +0.427% | 973,869 | +18.222% |
| 2025-06-03 | 98.53 | 100.67 | 97.44 | 100.60 | +2.153% | 648,669 | +18.728% |
| 2025-06-02 | 100.00 | 100.03 | 97.14 | 98.48 | -2.117% | 824,921 | +21.284% |
| 2025-05-30 | 101.33 | 101.58 | 99.15 | 100.61 | -1.488% | 777,440 | +18.716% |
| 2025-05-29 | 102.51 | 102.51 | 100.27 | 102.13 | +0.789% | 684,580 | +16.949% |
| 2025-05-28 | 104.55 | 104.55 | 101.25 | 101.33 | -3.117% | 560,362 | +17.872% |
| 2025-05-27 | 102.69 | 104.62 | 101.50 | 104.59 | +3.452% | 798,252 | +14.198% |
| 2025-05-23 | 100.63 | 101.36 | 99.96 | 101.10 | -1.192% | 375,698 | +18.140% |
| 2025-05-22 | 101.88 | 102.62 | 100.56 | 102.32 | -0.156% | 513,359 | +16.732% |
| 2025-05-21 | 105.64 | 106.23 | 102.32 | 102.48 | -4.269% | 386,435 | +16.550% |
| 2025-05-20 | 107.11 | 108.00 | 106.51 | 107.05 | -0.474% | 428,947 | +11.574% |
| 2025-05-19 | 105.98 | 107.69 | 105.98 | 107.56 | -0.564% | 554,340 | +11.045% |
| 2025-05-16 | 107.78 | 108.68 | 106.95 | 108.17 | +0.390% | 700,734 | +10.419% |
| 2025-05-15 | 106.36 | 107.81 | 106.30 | 107.75 | +0.457% | 690,977 | +10.849% |
| 2025-05-14 | 110.00 | 110.25 | 107.21 | 107.26 | -3.265% | 734,011 | +11.356% |
| 2025-05-13 | 111.50 | 111.82 | 110.22 | 110.88 | -0.054% | 785,297 | +7.720% |
| 2025-05-12 | 111.67 | 114.36 | 109.20 | 110.94 | +4.355% | 1,126,062 | +7.662% |
| 2025-05-09 | 105.94 | 106.53 | 105.01 | 106.31 | +1.142% | 784,710 | +12.351% |
| 2025-05-08 | 101.67 | 105.53 | 100.98 | 105.11 | +4.276% | 1,013,931 | +13.633% |
| 2025-05-07 | 101.95 | 102.00 | 99.90 | 100.80 | -0.533% | 544,367 | +18.492% |
| 2025-05-06 | 100.60 | 102.69 | 100.56 | 101.34 | -0.079% | 1,063,843 | +17.861% |
| 2025-05-05 | 102.87 | 104.31 | 100.22 | 101.42 | -3.124% | 953,915 | +17.768% |
| 2025-05-02 | 103.48 | 105.58 | 101.52 | 104.69 | -1.653% | 1,660,484 | +14.089% |
| 2025-05-01 | 105.85 | 107.67 | 103.83 | 106.45 | +0.094% | 888,301 | +12.203% |
| 2025-04-30 | 105.43 | 106.61 | 103.47 | 106.35 | -0.700% | 827,326 | +12.308% |
| 2025-04-29 | 106.44 | 107.22 | 105.14 | 107.10 | +0.309% | 1,019,863 | +11.522% |
| 2025-04-28 | 106.60 | 108.12 | 105.36 | 106.77 | -0.094% | 591,493 | +11.867% |
| 2025-04-25 | 108.58 | 108.77 | 105.97 | 106.87 | -2.044% | 925,176 | +11.762% |
| 2025-04-24 | 106.76 | 109.85 | 104.69 | 109.10 | +3.354% | 715,368 | +9.478% |
| 2025-04-23 | 106.60 | 109.89 | 105.38 | 105.56 | +1.344% | 597,536 | +13.149% |
| 2025-04-22 | 101.74 | 104.50 | 101.37 | 104.16 | +4.191% | 550,165 | +14.670% |
| 2025-04-21 | 101.08 | 101.75 | 98.42 | 99.97 | 0.000% | 575,284 | +19.476% |