MLM
Martin Marietta Materials
stockNYSE
At CloseNov 6, 2026 3:59:56 PM EST
518.16USD-1.832%(-9.67)1,003,004
After-hoursNov 6, 2026 4:10:30 PM EST
518.15USD-0.002%(-0.01)
MLM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 526.27 | 527.76 | 515.06 | 518.16 | -1.832% | 1,003,004 | 0.000% |
| 2026-11-05 | 562.37 | 571.63 | 519.26 | 527.83 | -5.162% | 1,377,680 | -1.832% |
| 2026-11-04 | 540.00 | 560.27 | 538.71 | 556.56 | +2.352% | 1,795,498 | -6.900% |
| 2026-11-03 | 556.94 | 557.74 | 542.97 | 543.77 | -1.530% | 964,935 | -4.710% |
| 2026-11-02 | 549.69 | 558.90 | 547.54 | 552.22 | +2.185% | 1,383,580 | -6.168% |
| 2026-10-30 | 537.10 | 543.18 | 532.08 | 540.41 | +1.127% | 934,439 | -4.117% |
| 2026-10-29 | 508.37 | 545.28 | 506.20 | 534.39 | +4.782% | 1,766,615 | -3.037% |
| 2026-10-28 | 503.70 | 511.71 | 502.82 | 510.00 | +1.253% | 944,519 | +1.600% |
| 2026-10-27 | 505.98 | 507.43 | 499.25 | 503.69 | -0.046% | 520,539 | +2.873% |
| 2026-10-26 | 508.28 | 511.56 | 502.76 | 503.92 | -0.641% | 1,131,315 | +2.826% |
| 2026-10-23 | 514.91 | 517.30 | 504.10 | 507.17 | -2.028% | 940,617 | +2.167% |
| 2026-10-22 | 509.34 | 518.66 | 503.02 | 517.67 | +1.699% | 816,519 | +0.095% |
| 2026-10-21 | 511.17 | 511.26 | 504.49 | 509.02 | +0.284% | 507,802 | +1.796% |
| 2026-10-20 | 504.15 | 513.45 | 498.33 | 507.58 | +1.182% | 812,342 | +2.084% |
| 2026-10-19 | 502.42 | 504.73 | 496.24 | 501.65 | +0.162% | 793,796 | +3.291% |
| 2026-10-16 | 505.78 | 507.82 | 494.21 | 500.84 | +1.956% | 963,214 | +3.458% |
| 2026-10-15 | 478.00 | 494.08 | 477.83 | 491.23 | +4.273% | 1,073,344 | +5.482% |
| 2026-10-14 | 468.00 | 473.40 | 464.92 | 471.10 | -0.275% | 822,906 | +9.989% |
| 2026-10-13 | 475.72 | 482.32 | 471.88 | 472.40 | -1.002% | 687,474 | +9.687% |
| 2026-10-12 | 475.70 | 484.82 | 475.70 | 477.18 | -0.245% | 485,241 | +8.588% |
| 2026-10-09 | 482.34 | 482.34 | 476.36 | 478.35 | -0.669% | 457,219 | +8.322% |
| 2026-10-08 | 473.72 | 483.49 | 472.00 | 481.57 | +0.534% | 704,348 | +7.598% |
| 2026-10-07 | 483.36 | 487.00 | 474.87 | 479.01 | -2.045% | 577,425 | +8.173% |
| 2026-10-06 | 488.07 | 492.58 | 486.27 | 489.01 | +0.723% | 657,204 | +5.961% |
| 2026-10-05 | 479.89 | 486.80 | 475.06 | 485.50 | +0.670% | 707,080 | +6.727% |
| 2026-10-02 | 483.61 | 487.98 | 480.46 | 482.27 | +0.647% | 733,164 | +7.442% |
| 2026-10-01 | 476.91 | 483.01 | 470.19 | 479.17 | -0.133% | 830,314 | +8.137% |
| 2026-09-30 | 481.44 | 485.45 | 478.53 | 479.81 | +0.150% | 784,353 | +7.993% |
| 2026-09-29 | 493.57 | 495.68 | 471.88 | 479.09 | -2.380% | 1,066,007 | +8.155% |
| 2026-09-28 | 481.04 | 493.71 | 476.82 | 490.77 | +1.336% | 806,397 | +5.581% |
| 2026-09-25 | 480.21 | 489.35 | 477.38 | 484.30 | +0.875% | 1,104,421 | +6.992% |
| 2026-09-24 | 488.97 | 490.07 | 477.40 | 480.10 | -2.110% | 1,393,043 | +7.928% |
| 2026-09-23 | 493.44 | 506.06 | 488.82 | 490.45 | -1.780% | 1,186,105 | +5.650% |
| 2026-09-22 | 508.29 | 510.81 | 493.77 | 499.34 | -0.066% | 716,072 | +3.769% |
| 2026-09-21 | 494.44 | 501.25 | 490.56 | 499.67 | +1.840% | 969,153 | +3.700% |
| 2026-09-18 | 489.70 | 494.94 | 488.74 | 490.64 | -0.769% | 1,147,360 | +5.609% |
| 2026-09-17 | 505.38 | 506.09 | 490.48 | 494.44 | -0.467% | 713,547 | +4.797% |
| 2026-09-16 | 505.09 | 510.81 | 494.66 | 496.76 | -1.983% | 741,265 | +4.308% |
| 2026-09-15 | 501.23 | 509.67 | 495.73 | 506.81 | +1.176% | 909,674 | +2.239% |
| 2026-09-14 | 504.91 | 508.33 | 497.11 | 500.92 | -1.773% | 790,747 | +3.442% |
| 2026-09-11 | 508.21 | 512.27 | 503.06 | 509.96 | +1.491% | 711,445 | +1.608% |
| 2026-09-10 | 495.83 | 503.27 | 491.62 | 502.47 | -0.103% | 829,991 | +3.123% |
| 2026-09-09 | 510.93 | 514.13 | 502.36 | 502.99 | -1.756% | 922,541 | +3.016% |
| 2026-09-08 | 519.93 | 519.93 | 507.56 | 511.98 | -0.542% | 861,277 | +1.207% |
| 2026-09-04 | 510.00 | 517.92 | 507.25 | 514.77 | +1.146% | 692,254 | +0.659% |
| 2026-09-03 | 524.00 | 524.98 | 508.81 | 508.94 | -1.572% | 643,890 | +1.812% |
| 2026-09-02 | 507.65 | 520.76 | 505.29 | 517.07 | +2.406% | 1,124,520 | +0.211% |
| 2026-09-01 | 512.11 | 512.39 | 502.56 | 504.92 | -2.657% | 902,454 | +2.622% |
| 2026-08-31 | 525.70 | 528.46 | 517.65 | 518.70 | -2.326% | 708,610 | -0.104% |
| 2026-08-28 | 532.17 | 536.27 | 525.67 | 531.05 | +0.465% | 559,073 | -2.427% |
| 2026-08-27 | 525.99 | 532.18 | 525.53 | 528.59 | -0.675% | 514,948 | -1.973% |
| 2026-08-26 | 535.64 | 541.95 | 531.63 | 532.18 | +0.083% | 587,378 | -2.634% |
| 2026-08-25 | 537.50 | 538.26 | 526.28 | 531.74 | -0.257% | 577,074 | -2.554% |
| 2026-08-24 | 537.00 | 542.18 | 529.84 | 533.11 | -0.338% | 431,278 | -2.804% |
| 2026-08-21 | 529.57 | 537.97 | 525.87 | 534.92 | +1.837% | 552,193 | -3.133% |
| 2026-08-20 | 527.11 | 534.56 | 523.82 | 525.27 | -1.916% | 487,591 | -1.354% |
| 2026-08-19 | 525.05 | 539.65 | 525.02 | 535.53 | +2.433% | 778,972 | -3.244% |
| 2026-08-18 | 538.00 | 540.43 | 522.19 | 522.81 | -2.942% | 938,527 | -0.889% |
| 2026-08-17 | 545.00 | 548.16 | 538.07 | 538.66 | -1.692% | 687,573 | -3.806% |
| 2026-08-14 | 550.25 | 551.22 | 543.34 | 547.93 | +0.582% | 342,243 | -5.433% |
| 2026-08-13 | 547.01 | 551.65 | 541.42 | 544.76 | +0.158% | 397,740 | -4.883% |
| 2026-08-12 | 554.64 | 554.64 | 541.20 | 543.90 | -1.765% | 448,132 | -4.732% |
| 2026-08-11 | 549.05 | 559.03 | 546.93 | 553.67 | +0.752% | 325,576 | -6.414% |
| 2026-08-10 | 546.95 | 549.82 | 544.33 | 549.54 | +0.177% | 319,133 | -5.710% |
| 2026-08-07 | 543.88 | 554.79 | 535.86 | 548.57 | +1.912% | 453,676 | -5.544% |
| 2026-08-06 | 554.60 | 554.60 | 536.61 | 538.28 | -2.727% | 611,138 | -3.738% |
| 2026-08-05 | 556.64 | 561.88 | 553.03 | 553.37 | -0.441% | 488,707 | -6.363% |
| 2026-08-04 | 547.84 | 556.24 | 538.51 | 555.82 | +2.499% | 646,491 | -6.776% |
| 2026-08-03 | 530.01 | 546.54 | 530.01 | 542.27 | +3.262% | 768,156 | -4.446% |
| 2026-07-31 | 536.20 | 539.68 | 523.48 | 525.14 | -2.752% | 1,026,549 | -1.329% |
| 2026-07-30 | 563.45 | 577.09 | 535.90 | 540.00 | -5.207% | 1,211,204 | -4.044% |
| 2026-07-29 | 587.38 | 588.00 | 567.44 | 569.66 | -2.400% | 805,866 | -9.040% |
| 2026-07-28 | 577.50 | 585.62 | 570.85 | 583.67 | +2.035% | 712,300 | -11.224% |
| 2026-07-27 | 571.12 | 576.46 | 566.84 | 572.03 | +2.221% | 536,391 | -9.417% |
| 2026-07-24 | 549.68 | 562.39 | 547.88 | 559.60 | +2.328% | 511,927 | -7.405% |
| 2026-07-23 | 546.99 | 552.60 | 539.96 | 546.87 | -0.688% | 630,329 | -5.250% |
| 2026-07-22 | 550.65 | 558.23 | 548.69 | 550.66 | +0.608% | 479,153 | -5.902% |
| 2026-07-21 | 550.79 | 557.88 | 546.64 | 547.33 | -1.136% | 405,010 | -5.330% |
| 2026-07-20 | 567.88 | 567.88 | 548.17 | 553.62 | -1.594% | 683,671 | -6.405% |
| 2026-07-17 | 572.42 | 584.81 | 561.41 | 562.59 | -2.486% | 440,296 | -7.897% |
| 2026-07-16 | 569.00 | 580.24 | 569.00 | 576.93 | +1.337% | 340,832 | -10.187% |
| 2026-07-15 | 568.95 | 575.25 | 566.99 | 569.32 | -0.772% | 414,181 | -8.986% |
| 2026-07-14 | 576.54 | 586.06 | 572.32 | 573.75 | +0.773% | 403,120 | -9.689% |
| 2026-07-13 | 576.68 | 582.24 | 567.82 | 569.35 | -1.449% | 373,501 | -8.991% |
| 2026-07-10 | 575.22 | 581.82 | 569.38 | 577.72 | +1.018% | 450,997 | -10.309% |
| 2026-07-09 | 568.61 | 576.41 | 565.53 | 571.90 | +0.333% | 497,363 | -9.397% |
| 2026-07-08 | 584.74 | 588.22 | 566.86 | 570.00 | -4.068% | 744,516 | -9.095% |
| 2026-07-07 | 606.54 | 606.54 | 587.46 | 594.17 | -1.839% | 701,602 | -12.793% |
| 2026-07-06 | 602.31 | 607.19 | 597.49 | 605.30 | +0.981% | 705,220 | -14.396% |
| 2026-07-02 | 584.89 | 600.95 | 582.11 | 599.42 | +3.484% | 716,186 | -13.556% |
| 2026-07-01 | 571.10 | 582.38 | 562.00 | 579.24 | +0.440% | 782,815 | -10.545% |
| 2026-06-30 | 587.52 | 590.04 | 571.08 | 576.70 | -0.779% | 1,221,363 | -10.151% |
| 2026-06-29 | 582.07 | 594.45 | 573.24 | 581.23 | -5.654% | 1,339,349 | -10.851% |
| 2026-06-26 | 628.94 | 628.94 | 610.96 | 616.06 | -2.048% | 701,076 | -15.891% |
| 2026-06-25 | 624.57 | 642.18 | 617.62 | 628.94 | +1.998% | 536,551 | -17.614% |
| 2026-06-24 | 609.87 | 625.95 | 609.13 | 616.62 | +2.059% | 544,862 | -15.968% |
| 2026-06-23 | 604.06 | 612.55 | 600.46 | 604.18 | -0.935% | 280,031 | -14.237% |
| 2026-06-22 | 605.54 | 621.52 | 601.76 | 609.88 | +0.125% | 481,242 | -15.039% |
| 2026-06-18 | 599.80 | 616.61 | 595.11 | 609.12 | +3.052% | 1,130,375 | -14.933% |
| 2026-06-17 | 601.13 | 610.52 | 586.88 | 591.08 | -2.069% | 401,837 | -12.337% |
| 2026-06-16 | 593.57 | 607.00 | 593.57 | 603.57 | +2.493% | 747,828 | -14.151% |
| 2026-06-15 | 591.10 | 603.68 | 587.72 | 588.89 | +2.002% | 572,803 | -12.011% |
| 2026-06-12 | 572.18 | 578.74 | 565.00 | 577.33 | +2.085% | 473,505 | -10.249% |
| 2026-06-11 | 554.00 | 566.62 | 545.56 | 565.54 | +2.292% | 583,752 | -8.378% |
| 2026-06-10 | 576.74 | 576.74 | 552.36 | 552.87 | -3.387% | 391,247 | -6.278% |
| 2026-06-09 | 560.01 | 573.36 | 559.22 | 572.25 | +3.298% | 476,645 | -9.452% |
| 2026-06-08 | 572.00 | 573.61 | 553.58 | 553.98 | -3.795% | 490,276 | -6.466% |
| 2026-06-05 | 577.37 | 584.28 | 574.10 | 575.83 | -0.866% | 657,673 | -10.015% |
| 2026-06-04 | 584.37 | 591.96 | 578.81 | 580.86 | -0.393% | 344,558 | -10.794% |
| 2026-06-03 | 572.38 | 586.10 | 572.38 | 583.15 | +1.078% | 444,726 | -11.145% |
| 2026-06-02 | 565.80 | 580.54 | 564.33 | 576.93 | +1.046% | 494,497 | -10.187% |
| 2026-06-01 | 570.58 | 573.08 | 560.70 | 570.96 | -1.836% | 635,593 | -9.248% |
| 2026-05-29 | 574.70 | 592.22 | 574.70 | 581.64 | +1.130% | 1,216,503 | -10.914% |
| 2026-05-28 | 570.01 | 576.83 | 565.17 | 575.14 | +0.131% | 369,296 | -9.907% |
| 2026-05-27 | 567.26 | 576.36 | 565.67 | 574.39 | +2.400% | 602,478 | -9.790% |
| 2026-05-26 | 537.69 | 563.23 | 537.69 | 560.93 | +4.557% | 653,325 | -7.625% |
| 2026-05-22 | 542.43 | 543.82 | 528.90 | 536.48 | -0.277% | 520,830 | -3.415% |
| 2026-05-21 | 535.00 | 543.06 | 531.12 | 537.97 | -0.740% | 501,136 | -3.682% |
| 2026-05-20 | 531.42 | 542.54 | 527.31 | 541.98 | +1.752% | 646,155 | -4.395% |
| 2026-05-19 | 548.07 | 551.74 | 525.38 | 532.65 | -4.162% | 851,957 | -2.720% |
| 2026-05-18 | 557.84 | 563.23 | 555.08 | 555.78 | -0.516% | 572,094 | -6.769% |
| 2026-05-15 | 568.54 | 570.72 | 556.56 | 558.66 | -2.881% | 554,365 | -7.249% |
| 2026-05-14 | 579.59 | 584.68 | 575.04 | 575.23 | -0.270% | 353,898 | -9.921% |
| 2026-05-13 | 586.24 | 586.24 | 572.37 | 576.79 | -0.749% | 521,514 | -10.165% |
| 2026-05-12 | 585.83 | 587.00 | 577.68 | 581.14 | -0.826% | 481,630 | -10.837% |
| 2026-05-11 | 589.81 | 592.84 | 583.63 | 585.98 | -0.745% | 466,344 | -11.574% |
| 2026-05-08 | 602.87 | 602.87 | 589.45 | 590.38 | -1.684% | 337,048 | -12.233% |
| 2026-05-07 | 620.40 | 624.22 | 596.42 | 600.49 | -2.435% | 508,573 | -13.710% |
| 2026-05-06 | 616.19 | 622.12 | 610.77 | 615.48 | +1.548% | 410,807 | -15.812% |
| 2026-05-05 | 605.38 | 612.96 | 600.00 | 606.10 | +0.466% | 498,566 | -14.509% |
| 2026-05-04 | 605.45 | 611.89 | 599.50 | 603.29 | -1.823% | 679,242 | -14.111% |
| 2026-05-01 | 621.25 | 621.25 | 605.93 | 614.49 | -0.740% | 457,930 | -15.676% |
| 2026-04-30 | 608.49 | 624.23 | 594.85 | 619.07 | +1.015% | 901,736 | -16.300% |
| 2026-04-29 | 622.20 | 628.57 | 612.33 | 612.85 | -0.194% | 552,353 | -15.451% |
| 2026-04-28 | 609.53 | 616.63 | 600.02 | 614.04 | +0.704% | 607,447 | -15.615% |
| 2026-04-27 | 607.69 | 617.69 | 607.69 | 609.75 | -0.902% | 516,182 | -15.021% |
| 2026-04-24 | 613.28 | 621.71 | 609.69 | 615.30 | -0.580% | 235,453 | -15.787% |
| 2026-04-23 | 615.57 | 619.20 | 608.11 | 618.89 | +1.351% | 349,091 | -16.276% |
| 2026-04-22 | 622.80 | 626.47 | 609.49 | 610.64 | -0.627% | 477,342 | -15.145% |
| 2026-04-21 | 629.01 | 632.79 | 613.34 | 614.49 | -2.050% | 504,631 | -15.676% |
| 2026-04-20 | 619.02 | 629.47 | 617.95 | 627.35 | +0.857% | 311,443 | -17.405% |
| 2026-04-17 | 617.81 | 634.98 | 614.01 | 622.02 | +2.309% | 581,236 | -16.697% |
| 2026-04-16 | 618.06 | 620.98 | 606.23 | 607.98 | -1.452% | 689,952 | -14.774% |
| 2026-04-15 | 628.23 | 630.15 | 615.00 | 616.94 | -2.197% | 422,427 | -16.011% |
| 2026-04-14 | 636.37 | 638.25 | 630.61 | 630.80 | -0.707% | 276,176 | -17.857% |
| 2026-04-13 | 627.08 | 635.59 | 614.43 | 635.29 | +0.595% | 345,963 | -18.437% |
| 2026-04-10 | 625.50 | 632.42 | 624.16 | 631.53 | +0.964% | 304,258 | -17.952% |
| 2026-04-09 | 620.36 | 630.70 | 618.44 | 625.50 | +0.183% | 310,223 | -17.161% |
| 2026-04-08 | 618.36 | 626.74 | 618.36 | 624.36 | +5.035% | 433,748 | -17.009% |
| 2026-04-07 | 593.99 | 600.23 | 586.23 | 594.43 | -0.677% | 372,601 | -12.831% |
| 2026-04-06 | 594.93 | 599.39 | 588.87 | 598.48 | +0.218% | 278,350 | -13.421% |
| 2026-04-02 | 589.29 | 609.48 | 587.21 | 597.18 | -0.291% | 251,789 | -13.232% |
| 2026-04-01 | 593.57 | 606.53 | 592.28 | 598.92 | +1.739% | 383,702 | -13.484% |
| 2026-03-31 | 581.60 | 595.55 | 572.79 | 588.68 | +2.634% | 449,499 | -11.979% |
| 2026-03-30 | 581.38 | 582.83 | 571.69 | 573.57 | +0.461% | 388,059 | -9.661% |
| 2026-03-27 | 580.36 | 581.34 | 569.80 | 570.94 | -1.581% | 448,619 | -9.244% |
| 2026-03-26 | 583.47 | 592.48 | 579.77 | 580.11 | -1.580% | 426,420 | -10.679% |
| 2026-03-25 | 585.36 | 590.07 | 571.35 | 589.42 | +2.298% | 489,951 | -12.090% |
| 2026-03-24 | 570.25 | 587.89 | 570.25 | 576.18 | -0.244% | 478,300 | -10.070% |
| 2026-03-23 | 570.65 | 587.91 | 568.51 | 577.59 | +3.014% | 651,088 | -10.289% |
| 2026-03-20 | 569.05 | 569.87 | 559.79 | 560.69 | -1.195% | 987,777 | -7.585% |
| 2026-03-19 | 559.16 | 568.50 | 554.72 | 567.47 | -0.079% | 736,090 | -8.689% |
| 2026-03-18 | 577.62 | 581.87 | 566.71 | 567.92 | -2.503% | 682,733 | -8.762% |
| 2026-03-17 | 590.07 | 597.06 | 580.73 | 582.50 | -0.480% | 497,478 | -11.045% |
| 2026-03-16 | 592.22 | 596.14 | 581.75 | 585.31 | +0.267% | 504,323 | -11.473% |
| 2026-03-13 | 591.19 | 595.00 | 580.51 | 583.75 | -0.616% | 638,449 | -11.236% |
| 2026-03-12 | 588.97 | 601.57 | 578.34 | 587.37 | -1.710% | 984,987 | -11.783% |
| 2026-03-11 | 604.53 | 607.40 | 593.78 | 597.59 | -1.638% | 612,904 | -13.292% |
| 2026-03-10 | 611.82 | 616.05 | 604.60 | 607.54 | -0.813% | 514,536 | -14.712% |
| 2026-03-09 | 604.07 | 613.23 | 589.64 | 612.52 | +0.415% | 667,933 | -15.405% |
| 2026-03-06 | 621.22 | 621.73 | 600.08 | 609.99 | -3.624% | 650,401 | -15.054% |
| 2026-03-05 | 650.35 | 659.14 | 621.42 | 632.93 | -4.189% | 796,187 | -18.133% |
| 2026-03-04 | 656.88 | 664.23 | 650.73 | 660.60 | +0.582% | 594,880 | -21.562% |
| 2026-03-03 | 653.97 | 660.46 | 641.95 | 656.78 | -1.288% | 533,431 | -21.106% |
| 2026-03-02 | 666.25 | 672.71 | 657.36 | 665.35 | -1.658% | 556,271 | -22.122% |
| 2026-02-27 | 672.52 | 680.26 | 667.20 | 676.57 | -0.279% | 521,139 | -23.414% |
| 2026-02-26 | 674.51 | 683.81 | 671.22 | 678.46 | +0.768% | 444,038 | -23.627% |
| 2026-02-25 | 700.00 | 702.38 | 670.32 | 673.29 | -3.381% | 754,778 | -23.041% |
| 2026-02-24 | 687.50 | 697.87 | 683.78 | 696.85 | +1.938% | 649,071 | -25.643% |
| 2026-02-23 | 682.51 | 688.96 | 677.70 | 683.60 | -0.341% | 473,524 | -24.201% |
| 2026-02-20 | 673.82 | 688.81 | 671.05 | 685.94 | +1.561% | 815,504 | -24.460% |
| 2026-02-19 | 655.02 | 676.11 | 655.02 | 675.40 | +2.066% | 612,298 | -23.281% |
| 2026-02-18 | 668.50 | 672.60 | 659.01 | 661.73 | -0.720% | 491,151 | -21.696% |
| 2026-02-17 | 667.46 | 674.74 | 651.04 | 666.53 | -1.816% | 618,975 | -22.260% |
| 2026-02-13 | 660.45 | 685.15 | 659.10 | 678.86 | +2.847% | 575,694 | -23.672% |
| 2026-02-12 | 661.52 | 673.83 | 647.40 | 660.07 | -0.239% | 829,839 | -21.499% |
| 2026-02-11 | 679.80 | 691.34 | 657.28 | 661.65 | -6.561% | 1,299,585 | -21.687% |
| 2026-02-10 | 699.95 | 710.97 | 697.72 | 708.11 | +1.779% | 642,145 | -26.825% |
| 2026-02-09 | 688.85 | 703.44 | 688.44 | 695.73 | +0.830% | 445,359 | -25.523% |
| 2026-02-06 | 677.16 | 693.54 | 675.48 | 690.00 | +2.839% | 481,035 | -24.904% |
| 2026-02-05 | 673.49 | 679.56 | 662.23 | 670.95 | -0.033% | 408,536 | -22.772% |
| 2026-02-04 | 667.07 | 678.98 | 658.33 | 671.17 | +1.229% | 511,913 | -22.798% |
| 2026-02-03 | 659.20 | 676.74 | 657.57 | 663.02 | +1.328% | 436,360 | -21.849% |
| 2026-02-02 | 647.08 | 659.00 | 647.08 | 654.33 | +0.365% | 322,108 | -20.811% |
| 2026-01-30 | 645.91 | 654.08 | 645.76 | 651.95 | -0.211% | 429,894 | -20.522% |
| 2026-01-29 | 657.45 | 659.53 | 645.01 | 653.33 | +0.477% | 323,928 | -20.689% |
| 2026-01-28 | 643.19 | 651.61 | 639.16 | 650.23 | +0.151% | 338,817 | -20.311% |
| 2026-01-27 | 650.33 | 653.84 | 645.15 | 649.25 | -0.391% | 213,745 | -20.191% |
| 2026-01-26 | 650.65 | 655.44 | 647.56 | 651.80 | +0.357% | 284,658 | -20.503% |
| 2026-01-23 | 647.16 | 656.38 | 644.92 | 649.48 | -0.397% | 330,120 | -20.219% |
| 2026-01-22 | 646.69 | 657.23 | 639.29 | 652.07 | +1.705% | 357,521 | -20.536% |
| 2026-01-21 | 636.89 | 646.29 | 629.24 | 641.14 | +1.623% | 438,451 | -19.181% |
| 2026-01-20 | 648.55 | 650.74 | 627.46 | 630.90 | -3.186% | 446,275 | -17.870% |
| 2026-01-16 | 637.52 | 654.93 | 637.52 | 651.66 | +1.673% | 433,638 | -20.486% |
| 2026-01-15 | 643.07 | 648.78 | 637.92 | 640.94 | +0.664% | 410,987 | -19.156% |
| 2026-01-14 | 656.00 | 662.83 | 635.30 | 636.71 | -4.356% | 724,797 | -18.619% |
| 2026-01-13 | 661.35 | 667.38 | 648.35 | 665.71 | +0.301% | 536,369 | -22.164% |
| 2026-01-12 | 665.28 | 668.83 | 657.92 | 663.71 | -0.444% | 374,543 | -21.930% |
| 2026-01-09 | 643.12 | 667.66 | 642.41 | 666.67 | +4.476% | 392,863 | -22.276% |
| 2026-01-08 | 622.44 | 638.39 | 618.86 | 638.11 | +2.091% | 308,216 | -18.798% |
| 2026-01-07 | 649.28 | 650.00 | 621.44 | 625.04 | -3.281% | 539,287 | -17.100% |
| 2026-01-06 | 639.72 | 649.24 | 636.81 | 646.24 | +0.660% | 440,904 | -19.819% |
| 2026-01-05 | 628.70 | 642.63 | 628.70 | 642.00 | +1.192% | 458,799 | -19.290% |
| 2026-01-02 | 619.25 | 635.20 | 617.08 | 634.44 | +1.892% | 480,187 | -18.328% |
| 2025-12-31 | 631.09 | 631.25 | 622.54 | 622.66 | -1.387% | 273,915 | -16.783% |
| 2025-12-30 | 635.06 | 638.83 | 631.03 | 631.42 | -0.918% | 247,891 | -17.937% |
| 2025-12-29 | 645.13 | 646.49 | 632.30 | 637.27 | -1.200% | 286,485 | -18.691% |
| 2025-12-26 | 642.43 | 646.02 | 640.53 | 645.01 | +0.291% | 244,340 | -19.666% |
| 2025-12-24 | 640.05 | 643.33 | 638.01 | 643.14 | +0.683% | 134,561 | -19.433% |
| 2025-12-23 | 634.34 | 639.22 | 632.22 | 638.78 | +0.991% | 261,503 | -18.883% |
| 2025-12-22 | 639.49 | 639.49 | 629.66 | 632.51 | -0.226% | 457,218 | -18.079% |
| 2025-12-19 | 628.09 | 637.56 | 626.02 | 633.94 | +1.046% | 890,593 | -18.264% |
| 2025-12-18 | 626.45 | 634.22 | 623.01 | 627.38 | +1.352% | 536,593 | -17.409% |
| 2025-12-17 | 625.89 | 631.10 | 610.32 | 619.01 | -1.665% | 607,288 | -16.292% |
| 2025-12-16 | 636.34 | 638.48 | 625.38 | 629.49 | -0.693% | 622,444 | -17.686% |
| 2025-12-15 | 629.58 | 636.05 | 625.26 | 633.88 | +0.896% | 439,415 | -18.256% |
| 2025-12-12 | 634.26 | 638.26 | 621.59 | 628.25 | -0.606% | 441,717 | -17.523% |
| 2025-12-11 | 622.71 | 636.08 | 622.69 | 632.08 | +1.391% | 310,715 | -18.023% |
| 2025-12-10 | 611.24 | 625.61 | 606.56 | 623.41 | +1.863% | 305,279 | -16.883% |
| 2025-12-09 | 620.91 | 626.84 | 610.85 | 612.01 | -1.638% | 348,524 | -15.335% |
| 2025-12-08 | 625.00 | 634.57 | 615.97 | 622.20 | -0.348% | 510,084 | -16.721% |
| 2025-12-05 | 617.32 | 625.76 | 611.18 | 624.37 | +0.903% | 354,857 | -17.011% |
| 2025-12-04 | 613.72 | 619.53 | 609.06 | 618.78 | +0.473% | 309,752 | -16.261% |
| 2025-12-03 | 609.41 | 616.69 | 607.20 | 615.87 | +1.296% | 280,824 | -15.865% |
| 2025-12-02 | 618.40 | 618.40 | 606.24 | 607.99 | -1.180% | 305,608 | -14.775% |
| 2025-12-01 | 618.69 | 623.88 | 614.39 | 615.25 | -1.282% | 387,083 | -15.781% |
| 2025-11-28 | 624.92 | 626.85 | 620.21 | 623.24 | +0.119% | 112,672 | -16.860% |
| 2025-11-26 | 615.75 | 626.82 | 615.75 | 622.50 | +0.740% | 445,345 | -16.761% |
| 2025-11-25 | 609.30 | 621.67 | 603.46 | 617.93 | +2.206% | 675,073 | -16.146% |
| 2025-11-24 | 604.67 | 606.65 | 599.12 | 604.59 | +0.234% | 722,924 | -14.296% |
| 2025-11-21 | 600.36 | 614.45 | 599.10 | 603.18 | +1.035% | 573,923 | -14.095% |
| 2025-11-20 | 603.23 | 612.82 | 596.86 | 597.00 | +0.030% | 448,143 | -13.206% |
| 2025-11-19 | 596.55 | 598.89 | 587.25 | 596.82 | +0.614% | 330,794 | -13.180% |
| 2025-11-18 | 586.11 | 596.09 | 585.00 | 593.18 | +0.544% | 318,246 | -12.647% |
| 2025-11-17 | 596.36 | 599.07 | 587.88 | 589.97 | -1.085% | 350,558 | -12.172% |
| 2025-11-14 | 598.74 | 602.31 | 595.02 | 596.44 | -0.945% | 342,749 | -13.125% |
| 2025-11-13 | 614.60 | 616.74 | 600.76 | 602.13 | -2.062% | 453,205 | -13.945% |
| 2025-11-12 | 619.19 | 624.96 | 610.00 | 614.81 | -0.901% | 382,586 | -15.720% |
| 2025-11-11 | 617.07 | 625.00 | 616.77 | 620.40 | +0.589% | 238,449 | -16.480% |
| 2025-11-10 | 610.16 | 620.73 | 605.49 | 616.77 | +1.004% | 320,722 | -15.988% |
| 2025-11-07 | 606.50 | 615.28 | 604.71 | 610.64 | +0.380% | 358,543 | -15.145% |
| 2025-11-06 | 609.22 | 613.03 | 599.54 | 608.33 | -0.373% | 479,948 | -14.823% |
| 2025-11-05 | 621.35 | 632.43 | 606.40 | 610.61 | -2.343% | 708,569 | -15.141% |
| 2025-11-04 | 631.69 | 633.13 | 607.78 | 625.26 | +0.962% | 725,204 | -17.129% |
| 2025-11-03 | 615.35 | 621.58 | 610.37 | 619.30 | +1.011% | 712,309 | -16.331% |
| 2025-10-31 | 609.01 | 617.77 | 607.12 | 613.10 | +0.013% | 354,225 | -15.485% |
| 2025-10-30 | 606.00 | 616.16 | 604.22 | 613.02 | -0.632% | 470,640 | -15.474% |
| 2025-10-29 | 616.00 | 630.48 | 613.36 | 616.92 | +0.013% | 410,134 | -16.009% |
| 2025-10-28 | 613.60 | 619.97 | 612.49 | 616.84 | 0.000% | 293,360 | -15.998% |
| 2025-10-27 | 622.93 | 625.80 | 614.96 | 616.84 | -0.707% | 291,918 | -15.998% |
| 2025-10-24 | 624.52 | 630.53 | 620.62 | 621.23 | +0.304% | 293,284 | -16.591% |
| 2025-10-23 | 620.98 | 628.24 | 617.98 | 619.35 | -0.506% | 189,386 | -16.338% |
| 2025-10-22 | 631.97 | 635.87 | 621.05 | 622.50 | -1.508% | 220,207 | -16.761% |
| 2025-10-21 | 626.00 | 634.04 | 621.71 | 632.03 | +0.788% | 278,089 | -18.017% |
| 2025-10-20 | 630.42 | 630.42 | 615.02 | 627.09 | +0.270% | 243,974 | -17.371% |
| 2025-10-17 | 623.52 | 630.98 | 619.24 | 625.40 | +0.202% | 321,511 | -17.147% |
| 2025-10-16 | 642.81 | 642.81 | 622.74 | 624.14 | -2.350% | 308,643 | -16.980% |
| 2025-10-15 | 656.00 | 665.18 | 639.16 | 639.16 | -2.693% | 637,709 | -18.931% |
| 2025-10-14 | 638.61 | 657.36 | 632.92 | 656.85 | +2.856% | 329,850 | -21.114% |
| 2025-10-13 | 633.66 | 643.87 | 632.10 | 638.61 | +0.985% | 280,872 | -18.861% |
| 2025-10-10 | 638.67 | 639.92 | 632.06 | 632.38 | -0.226% | 346,972 | -18.062% |
| 2025-10-09 | 636.52 | 639.73 | 630.43 | 633.81 | -0.393% | 232,760 | -18.247% |
| 2025-10-08 | 633.35 | 638.87 | 628.38 | 636.31 | +1.064% | 243,063 | -18.568% |
| 2025-10-07 | 638.62 | 640.00 | 626.05 | 629.61 | -1.022% | 253,874 | -17.701% |
| 2025-10-06 | 634.97 | 638.26 | 627.93 | 636.11 | +0.211% | 259,618 | -18.542% |
| 2025-10-03 | 626.46 | 637.36 | 618.67 | 634.77 | +1.099% | 329,762 | -18.370% |
| 2025-10-02 | 619.35 | 629.12 | 617.72 | 627.87 | +1.260% | 285,738 | -17.473% |
| 2025-10-01 | 629.95 | 634.84 | 615.48 | 620.06 | -1.622% | 398,721 | -16.434% |
| 2025-09-30 | 619.53 | 631.75 | 619.53 | 630.28 | +1.454% | 434,934 | -17.789% |
| 2025-09-29 | 616.97 | 622.09 | 613.72 | 621.25 | +1.224% | 304,672 | -16.594% |
| 2025-09-26 | 611.80 | 617.72 | 606.77 | 613.74 | +0.934% | 290,580 | -15.573% |
| 2025-09-25 | 603.13 | 610.85 | 600.00 | 608.06 | +0.208% | 269,583 | -14.785% |
| 2025-09-24 | 614.48 | 618.58 | 604.37 | 606.80 | -1.396% | 378,789 | -14.608% |
| 2025-09-23 | 620.42 | 627.27 | 613.85 | 615.39 | -0.716% | 307,797 | -15.800% |
| 2025-09-22 | 618.01 | 624.11 | 615.15 | 619.83 | +0.204% | 285,670 | -16.403% |
| 2025-09-19 | 621.98 | 622.37 | 616.15 | 618.57 | -0.295% | 630,870 | -16.233% |
| 2025-09-18 | 607.63 | 625.69 | 607.45 | 620.40 | +1.757% | 325,528 | -16.480% |
| 2025-09-17 | 609.76 | 624.61 | 608.20 | 609.69 | -0.011% | 463,131 | -15.013% |
| 2025-09-16 | 611.53 | 614.05 | 606.18 | 609.76 | -0.216% | 296,082 | -15.022% |
| 2025-09-15 | 616.94 | 618.68 | 610.27 | 611.08 | -0.776% | 296,606 | -15.206% |
| 2025-09-12 | 627.66 | 629.44 | 615.60 | 615.86 | -2.418% | 331,389 | -15.864% |
| 2025-09-11 | 618.69 | 632.25 | 613.26 | 631.12 | +2.333% | 301,280 | -17.898% |
| 2025-09-10 | 613.65 | 622.46 | 613.15 | 616.73 | +0.409% | 283,140 | -15.983% |
| 2025-09-09 | 622.42 | 622.60 | 609.50 | 614.22 | -2.052% | 421,591 | -15.639% |
| 2025-09-08 | 620.95 | 627.68 | 618.50 | 627.09 | +0.715% | 321,151 | -17.371% |
| 2025-09-05 | 621.68 | 623.83 | 616.12 | 622.64 | +0.593% | 311,202 | -16.780% |
| 2025-09-04 | 615.26 | 620.16 | 608.88 | 618.97 | +1.271% | 413,643 | -16.287% |
| 2025-09-03 | 616.38 | 616.38 | 605.71 | 611.20 | -0.840% | 415,650 | -15.223% |
| 2025-09-02 | 609.98 | 618.04 | 608.70 | 616.38 | -0.003% | 551,231 | -15.935% |
| 2025-08-29 | 613.71 | 616.60 | 609.55 | 616.40 | +0.671% | 368,637 | -15.938% |
| 2025-08-28 | 617.97 | 617.97 | 608.90 | 612.29 | -0.705% | 292,824 | -15.373% |
| 2025-08-27 | 615.00 | 621.36 | 614.81 | 616.64 | -0.065% | 413,367 | -15.970% |
| 2025-08-26 | 604.47 | 617.74 | 604.13 | 617.04 | +2.074% | 750,413 | -16.025% |
| 2025-08-25 | 604.30 | 609.86 | 604.06 | 604.50 | -0.558% | 318,458 | -14.283% |
| 2025-08-22 | 603.49 | 615.71 | 602.58 | 607.89 | +1.190% | 363,783 | -14.761% |
| 2025-08-21 | 598.17 | 602.47 | 596.91 | 600.74 | +0.023% | 340,132 | -13.746% |
| 2025-08-20 | 606.45 | 608.25 | 595.77 | 600.60 | -1.178% | 379,672 | -13.726% |
| 2025-08-19 | 604.95 | 608.23 | 602.87 | 607.76 | +0.818% | 374,064 | -14.743% |
| 2025-08-18 | 609.70 | 611.18 | 601.60 | 602.83 | -1.107% | 304,374 | -14.045% |
| 2025-08-15 | 616.02 | 616.02 | 607.85 | 609.58 | -0.477% | 302,900 | -14.997% |
| 2025-08-14 | 615.63 | 617.63 | 608.61 | 612.50 | -1.222% | 365,025 | -15.402% |
| 2025-08-13 | 618.99 | 620.81 | 609.76 | 620.08 | +0.756% | 360,124 | -16.437% |
| 2025-08-12 | 600.46 | 617.40 | 598.81 | 615.43 | +2.584% | 477,945 | -15.805% |
| 2025-08-11 | 610.89 | 610.89 | 598.47 | 599.93 | -1.799% | 477,759 | -13.630% |
| 2025-08-08 | 602.56 | 615.59 | 601.17 | 610.92 | +1.769% | 526,226 | -15.184% |
| 2025-08-07 | 602.22 | 610.97 | 590.35 | 600.30 | +0.378% | 754,268 | -13.683% |
| 2025-08-06 | 607.50 | 608.00 | 597.15 | 598.04 | -1.557% | 618,400 | -13.357% |
| 2025-08-05 | 600.44 | 609.39 | 598.37 | 607.50 | +0.860% | 516,641 | -14.706% |
| 2025-08-04 | 594.78 | 613.23 | 594.78 | 602.32 | +4.233% | 705,942 | -13.973% |
| 2025-08-01 | 572.40 | 577.90 | 561.50 | 577.86 | +0.518% | 393,100 | -10.331% |
| 2025-07-31 | 563.62 | 576.27 | 560.89 | 574.88 | -0.076% | 589,817 | -9.866% |
| 2025-07-30 | 580.00 | 582.13 | 572.68 | 575.32 | -0.793% | 383,758 | -9.935% |
| 2025-07-29 | 579.88 | 582.20 | 575.90 | 579.92 | +0.702% | 244,251 | -10.650% |
| 2025-07-28 | 585.02 | 585.02 | 572.67 | 575.88 | -1.682% | 325,736 | -10.023% |
| 2025-07-25 | 582.01 | 586.98 | 580.06 | 585.73 | +0.738% | 233,676 | -11.536% |
| 2025-07-24 | 574.75 | 583.44 | 573.56 | 581.44 | +1.164% | 336,583 | -10.883% |
| 2025-07-23 | 574.45 | 577.37 | 569.95 | 574.75 | +0.660% | 325,988 | -9.846% |
| 2025-07-22 | 565.84 | 572.02 | 560.13 | 570.98 | +1.371% | 267,771 | -9.251% |
| 2025-07-21 | 568.07 | 568.66 | 562.91 | 563.26 | -0.313% | 308,600 | -8.007% |
| 2025-07-18 | 554.56 | 565.48 | 551.97 | 565.03 | +2.159% | 407,637 | -8.295% |
| 2025-07-17 | 546.36 | 553.31 | 543.19 | 553.09 | +1.232% | 308,591 | -6.315% |
| 2025-07-16 | 546.25 | 547.54 | 532.88 | 546.36 | -0.376% | 532,167 | -5.161% |
| 2025-07-15 | 566.23 | 568.69 | 548.25 | 548.42 | -2.904% | 355,055 | -5.518% |
| 2025-07-14 | 563.29 | 566.55 | 558.43 | 564.82 | +0.502% | 400,402 | -8.261% |
| 2025-07-11 | 559.49 | 563.23 | 551.77 | 562.00 | -0.422% | 269,548 | -7.801% |
| 2025-07-10 | 567.02 | 571.10 | 562.91 | 564.38 | -0.466% | 313,946 | -8.190% |
| 2025-07-09 | 559.60 | 567.12 | 555.30 | 567.02 | +1.418% | 267,650 | -8.617% |
| 2025-07-08 | 555.99 | 561.55 | 553.01 | 559.09 | +0.503% | 247,747 | -7.321% |
| 2025-07-07 | 558.44 | 561.99 | 555.82 | 556.29 | -0.287% | 434,390 | -6.854% |
| 2025-07-03 | 558.49 | 560.34 | 554.50 | 557.89 | -0.140% | 310,585 | -7.121% |
| 2025-07-02 | 558.00 | 560.82 | 553.39 | 558.67 | +0.178% | 319,445 | -7.251% |
| 2025-07-01 | 548.00 | 560.70 | 540.41 | 557.68 | +1.588% | 458,397 | -7.087% |
| 2025-06-30 | 548.60 | 554.71 | 546.53 | 548.96 | -0.198% | 373,970 | -5.611% |
| 2025-06-27 | 542.39 | 550.85 | 539.88 | 550.05 | +1.737% | 448,679 | -5.798% |
| 2025-06-26 | 536.11 | 545.44 | 532.80 | 540.66 | +1.168% | 444,165 | -4.162% |
| 2025-06-25 | 551.54 | 551.55 | 534.06 | 534.42 | -3.250% | 489,890 | -3.043% |
| 2025-06-24 | 551.62 | 555.44 | 549.46 | 552.37 | +0.074% | 547,988 | -6.193% |
| 2025-06-23 | 539.24 | 552.65 | 536.55 | 551.96 | +2.553% | 438,426 | -6.124% |
| 2025-06-20 | 541.55 | 543.64 | 534.37 | 538.22 | -0.106% | 954,267 | -3.727% |
| 2025-06-18 | 537.69 | 546.01 | 536.53 | 538.79 | -0.480% | 373,071 | -3.829% |
| 2025-06-17 | 540.38 | 545.43 | 539.89 | 541.39 | -0.258% | 329,059 | -4.291% |
| 2025-06-16 | 540.41 | 546.80 | 540.20 | 542.79 | +0.059% | 328,496 | -4.538% |
| 2025-06-13 | 548.47 | 549.41 | 540.30 | 542.47 | -1.840% | 249,974 | -4.481% |
| 2025-06-12 | 544.01 | 553.91 | 541.00 | 552.64 | +1.244% | 239,513 | -6.239% |
| 2025-06-11 | 555.11 | 557.09 | 543.93 | 545.85 | -1.530% | 442,957 | -5.073% |
| 2025-06-10 | 555.00 | 558.55 | 550.68 | 554.33 | -0.027% | 295,199 | -6.525% |
| 2025-06-09 | 554.78 | 557.84 | 549.42 | 554.48 | +0.573% | 285,341 | -6.550% |
| 2025-06-06 | 554.10 | 554.88 | 547.90 | 551.32 | +0.233% | 274,769 | -6.015% |
| 2025-06-05 | 551.41 | 552.01 | 544.52 | 550.04 | +0.086% | 288,438 | -5.796% |
| 2025-06-04 | 547.38 | 552.16 | 544.39 | 549.57 | +0.739% | 432,523 | -5.715% |
| 2025-06-03 | 543.07 | 546.26 | 535.67 | 545.54 | +0.726% | 372,092 | -5.019% |
| 2025-06-02 | 542.86 | 542.86 | 533.79 | 541.61 | -1.085% | 441,836 | -4.330% |
| 2025-05-30 | 546.59 | 552.99 | 538.50 | 547.55 | -0.170% | 653,644 | -5.368% |
| 2025-05-29 | 551.87 | 552.94 | 544.19 | 548.48 | -0.372% | 689,287 | -5.528% |
| 2025-05-28 | 567.49 | 568.98 | 548.81 | 550.53 | -2.989% | 614,873 | -5.880% |
| 2025-05-27 | 569.18 | 569.81 | 561.58 | 567.49 | +1.027% | 456,339 | -8.693% |
| 2025-05-23 | 558.20 | 564.58 | 556.72 | 561.72 | -0.526% | 362,949 | -7.755% |
| 2025-05-22 | 559.48 | 566.59 | 556.27 | 564.69 | +0.830% | 463,910 | -8.240% |
| 2025-05-21 | 558.22 | 563.82 | 556.77 | 560.04 | -0.635% | 622,551 | -7.478% |
| 2025-05-20 | 562.50 | 565.40 | 560.22 | 563.62 | 0.000% | 327,014 | -8.066% |