MTB
M&T Bank Corp.
stockNYSE
Market OpenNov 10, 2026 12:22:15 PM EST
221.70USD-0.465%(-1.03)237,695
MTB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 223.15 | 223.49 | 220.17 | 221.70 | -0.462% | 237,695 | 0.000% |
| 2026-11-09 | 220.95 | 225.14 | 219.99 | 222.73 | +2.287% | 794,027 | -0.462% |
| 2026-11-06 | 217.28 | 220.44 | 217.28 | 217.75 | -0.924% | 859,225 | +1.814% |
| 2026-11-05 | 228.40 | 229.97 | 218.66 | 219.78 | -2.163% | 1,290,377 | +0.874% |
| 2026-11-04 | 227.72 | 229.69 | 221.78 | 224.64 | +1.157% | 937,879 | -1.309% |
| 2026-11-03 | 223.48 | 224.79 | 221.47 | 222.07 | -1.052% | 693,365 | -0.167% |
| 2026-11-02 | 222.92 | 225.19 | 221.64 | 224.43 | +1.681% | 741,029 | -1.216% |
| 2026-10-30 | 223.86 | 224.31 | 219.12 | 220.72 | -1.495% | 765,329 | +0.444% |
| 2026-10-29 | 223.92 | 225.02 | 222.32 | 224.07 | +1.757% | 670,808 | -1.058% |
| 2026-10-28 | 221.75 | 222.19 | 219.16 | 220.20 | -0.502% | 751,840 | +0.681% |
| 2026-10-27 | 221.62 | 222.59 | 218.91 | 221.31 | -0.221% | 767,609 | +0.176% |
| 2026-10-26 | 222.70 | 224.69 | 221.49 | 221.80 | +0.063% | 806,257 | -0.045% |
| 2026-10-23 | 221.00 | 222.88 | 219.91 | 221.66 | -0.525% | 1,019,110 | +0.018% |
| 2026-10-22 | 216.96 | 222.97 | 216.96 | 222.83 | +1.512% | 956,341 | -0.507% |
| 2026-10-21 | 219.56 | 220.47 | 216.96 | 219.51 | +0.531% | 1,033,898 | +0.998% |
| 2026-10-20 | 213.70 | 219.24 | 213.70 | 218.35 | +2.157% | 814,201 | +1.534% |
| 2026-10-19 | 214.29 | 214.29 | 212.28 | 213.74 | -0.715% | 1,239,887 | +3.724% |
| 2026-10-16 | 221.49 | 223.46 | 212.46 | 215.28 | -1.541% | 2,043,154 | +2.982% |
| 2026-10-15 | 217.65 | 219.85 | 215.56 | 218.65 | +1.203% | 1,265,535 | +1.395% |
| 2026-10-14 | 215.33 | 216.32 | 213.23 | 216.05 | -0.863% | 795,527 | +2.615% |
| 2026-10-13 | 221.39 | 222.04 | 216.44 | 217.93 | -0.891% | 743,361 | +1.730% |
| 2026-10-12 | 217.86 | 221.15 | 217.86 | 219.89 | +1.103% | 1,090,318 | +0.823% |
| 2026-10-09 | 216.78 | 218.01 | 215.98 | 217.49 | -0.032% | 721,068 | +1.936% |
| 2026-10-08 | 214.73 | 217.73 | 213.25 | 217.56 | +0.429% | 1,438,222 | +1.903% |
| 2026-10-07 | 216.62 | 217.47 | 215.32 | 216.63 | -0.965% | 934,722 | +2.340% |
| 2026-10-06 | 219.21 | 220.61 | 218.09 | 218.74 | +0.220% | 832,163 | +1.353% |
| 2026-10-05 | 220.42 | 221.24 | 218.14 | 218.26 | -0.402% | 1,206,156 | +1.576% |
| 2026-10-02 | 217.87 | 220.09 | 217.54 | 219.14 | +0.824% | 920,420 | +1.168% |
| 2026-10-01 | 215.50 | 217.36 | 211.71 | 217.35 | -0.115% | 1,086,557 | +2.001% |
| 2026-09-30 | 218.01 | 219.16 | 216.87 | 217.60 | +0.046% | 1,383,908 | +1.884% |
| 2026-09-29 | 220.44 | 221.14 | 215.72 | 217.50 | -1.334% | 807,347 | +1.931% |
| 2026-09-28 | 221.04 | 222.00 | 220.02 | 220.44 | -0.339% | 809,637 | +0.572% |
| 2026-09-25 | 218.65 | 221.78 | 218.61 | 221.19 | +1.157% | 660,671 | +0.231% |
| 2026-09-24 | 219.66 | 220.74 | 217.21 | 218.66 | -0.419% | 926,186 | +1.390% |
| 2026-09-23 | 221.61 | 223.38 | 219.42 | 219.58 | -1.719% | 727,065 | +0.965% |
| 2026-09-22 | 228.04 | 228.04 | 222.43 | 223.42 | -1.560% | 963,532 | -0.770% |
| 2026-09-21 | 228.77 | 228.77 | 226.03 | 226.96 | -0.154% | 799,023 | -2.318% |
| 2026-09-18 | 226.01 | 227.86 | 225.00 | 227.31 | +0.420% | 2,187,719 | -2.468% |
| 2026-09-17 | 227.42 | 229.07 | 224.79 | 226.36 | +0.155% | 1,168,766 | -2.059% |
| 2026-09-16 | 233.92 | 235.44 | 222.89 | 226.01 | -3.977% | 1,858,707 | -1.907% |
| 2026-09-15 | 238.54 | 239.94 | 234.41 | 235.37 | -1.030% | 1,328,041 | -5.808% |
| 2026-09-14 | 239.35 | 241.58 | 236.83 | 237.82 | -0.838% | 1,094,651 | -6.778% |
| 2026-09-11 | 241.00 | 241.44 | 237.25 | 239.83 | +0.339% | 802,146 | -7.560% |
| 2026-09-10 | 238.00 | 239.31 | 236.14 | 239.02 | +0.429% | 1,697,400 | -7.246% |
| 2026-09-09 | 236.55 | 238.62 | 235.39 | 238.00 | -0.185% | 781,256 | -6.849% |
| 2026-09-08 | 242.49 | 242.84 | 238.32 | 238.44 | -0.584% | 1,086,332 | -7.021% |
| 2026-09-04 | 238.48 | 241.23 | 238.48 | 239.84 | -0.092% | 677,119 | -7.563% |
| 2026-09-03 | 236.32 | 240.11 | 235.12 | 240.06 | +1.945% | 692,470 | -7.648% |
| 2026-09-02 | 233.52 | 238.46 | 233.12 | 235.48 | +1.491% | 1,159,738 | -5.852% |
| 2026-09-01 | 232.44 | 235.05 | 231.27 | 232.02 | -0.821% | 832,762 | -4.448% |
| 2026-08-31 | 236.90 | 237.24 | 232.93 | 233.94 | -1.412% | 1,746,770 | -5.232% |
| 2026-08-28 | 240.27 | 241.16 | 237.29 | 237.29 | -0.582% | 868,278 | -6.570% |
| 2026-08-27 | 239.23 | 240.31 | 237.28 | 238.68 | -1.184% | 794,541 | -7.114% |
| 2026-08-26 | 240.86 | 242.33 | 239.79 | 241.54 | +0.470% | 576,613 | -8.214% |
| 2026-08-25 | 242.11 | 242.22 | 238.43 | 240.41 | -0.571% | 862,890 | -7.783% |
| 2026-08-24 | 241.22 | 244.77 | 240.81 | 241.79 | +0.603% | 568,576 | -8.309% |
| 2026-08-21 | 240.22 | 241.53 | 238.18 | 240.34 | +0.877% | 964,585 | -7.756% |
| 2026-08-20 | 243.80 | 244.25 | 238.13 | 238.25 | -2.576% | 1,801,747 | -6.946% |
| 2026-08-19 | 251.83 | 251.83 | 244.31 | 244.55 | -2.763% | 1,184,772 | -9.344% |
| 2026-08-18 | 254.82 | 254.85 | 251.05 | 251.50 | -0.538% | 772,370 | -11.849% |
| 2026-08-17 | 253.21 | 255.95 | 252.63 | 252.86 | -0.484% | 917,456 | -12.323% |
| 2026-08-14 | 253.15 | 255.63 | 252.50 | 254.09 | +0.332% | 580,481 | -12.747% |
| 2026-08-13 | 255.00 | 255.68 | 252.47 | 253.25 | -0.118% | 677,234 | -12.458% |
| 2026-08-12 | 252.29 | 254.21 | 251.41 | 253.55 | +0.551% | 801,760 | -12.562% |
| 2026-08-11 | 250.94 | 253.90 | 250.94 | 252.16 | +0.410% | 728,859 | -12.080% |
| 2026-08-10 | 249.40 | 251.50 | 248.81 | 251.13 | +0.272% | 669,954 | -11.719% |
| 2026-08-07 | 248.65 | 251.50 | 246.91 | 250.45 | +0.124% | 732,379 | -11.479% |
| 2026-08-06 | 254.00 | 254.00 | 249.37 | 250.14 | -0.714% | 745,248 | -11.370% |
| 2026-08-05 | 254.26 | 254.41 | 251.25 | 251.94 | -0.443% | 1,046,170 | -12.003% |
| 2026-08-04 | 249.20 | 254.69 | 248.59 | 253.06 | +1.435% | 1,014,015 | -12.392% |
| 2026-08-03 | 246.68 | 249.72 | 246.31 | 249.48 | +1.295% | 1,191,539 | -11.135% |
| 2026-07-31 | 247.46 | 248.72 | 245.63 | 246.29 | -0.287% | 1,152,985 | -9.984% |
| 2026-07-30 | 250.82 | 251.09 | 246.74 | 247.00 | -1.330% | 1,116,240 | -10.243% |
| 2026-07-29 | 251.44 | 252.88 | 249.35 | 250.33 | -0.903% | 1,167,649 | -11.437% |
| 2026-07-28 | 250.14 | 253.58 | 249.11 | 252.61 | +1.744% | 1,333,300 | -12.236% |
| 2026-07-27 | 250.28 | 252.15 | 247.05 | 248.28 | -0.529% | 1,089,683 | -10.706% |
| 2026-07-24 | 246.74 | 249.71 | 245.85 | 249.60 | +1.476% | 1,259,288 | -11.178% |
| 2026-07-23 | 246.98 | 247.65 | 244.28 | 245.97 | -1.898% | 1,046,419 | -9.867% |
| 2026-07-22 | 249.06 | 251.04 | 247.14 | 250.73 | +0.832% | 1,205,263 | -11.578% |
| 2026-07-21 | 249.95 | 249.95 | 246.23 | 248.66 | -0.313% | 1,113,003 | -10.842% |
| 2026-07-20 | 250.17 | 250.68 | 247.00 | 249.44 | +0.080% | 1,344,728 | -11.121% |
| 2026-07-17 | 252.25 | 255.00 | 248.75 | 249.24 | -1.889% | 1,110,090 | -11.050% |
| 2026-07-16 | 250.88 | 254.35 | 249.83 | 254.04 | +2.217% | 1,719,845 | -12.730% |
| 2026-07-15 | 243.76 | 248.74 | 241.39 | 248.53 | +2.762% | 2,098,530 | -10.795% |
| 2026-07-14 | 242.60 | 246.48 | 240.74 | 241.85 | -0.289% | 1,281,727 | -8.332% |
| 2026-07-13 | 243.66 | 244.57 | 241.40 | 242.55 | +0.087% | 1,157,087 | -8.596% |
| 2026-07-10 | 239.15 | 243.00 | 238.50 | 242.34 | +1.849% | 1,392,731 | -8.517% |
| 2026-07-09 | 236.23 | 239.00 | 235.21 | 237.94 | +1.411% | 719,124 | -6.825% |
| 2026-07-08 | 238.46 | 238.46 | 232.03 | 234.63 | -2.136% | 973,065 | -5.511% |
| 2026-07-07 | 240.51 | 242.00 | 239.08 | 239.75 | -0.071% | 717,855 | -7.529% |
| 2026-07-06 | 237.19 | 240.91 | 236.50 | 239.92 | +0.435% | 886,765 | -7.594% |
| 2026-07-02 | 243.57 | 243.57 | 237.49 | 238.88 | -1.269% | 728,288 | -7.192% |
| 2026-07-01 | 237.78 | 242.95 | 236.62 | 241.95 | +1.655% | 1,075,157 | -8.369% |
| 2026-06-30 | 237.92 | 239.48 | 236.94 | 238.01 | -0.497% | 1,276,148 | -6.853% |
| 2026-06-29 | 235.74 | 239.83 | 235.66 | 239.20 | +0.818% | 1,101,394 | -7.316% |
| 2026-06-26 | 237.08 | 238.00 | 235.24 | 237.26 | +0.207% | 1,571,435 | -6.558% |
| 2026-06-25 | 233.58 | 237.60 | 233.58 | 236.77 | +1.505% | 1,083,053 | -6.365% |
| 2026-06-24 | 231.06 | 234.40 | 231.06 | 233.26 | +0.874% | 975,241 | -4.956% |
| 2026-06-23 | 228.33 | 231.76 | 226.90 | 231.24 | +1.541% | 1,054,880 | -4.126% |
| 2026-06-22 | 226.69 | 228.94 | 226.49 | 227.73 | +1.159% | 1,112,331 | -2.648% |
| 2026-06-18 | 228.06 | 228.25 | 224.75 | 225.12 | -0.323% | 2,933,412 | -1.519% |
| 2026-06-17 | 228.17 | 230.20 | 224.05 | 225.85 | -1.095% | 1,095,161 | -1.838% |
| 2026-06-16 | 227.68 | 229.59 | 226.62 | 228.35 | +1.067% | 976,640 | -2.912% |
| 2026-06-15 | 233.23 | 233.23 | 225.63 | 225.94 | -2.562% | 1,318,014 | -1.877% |
| 2026-06-12 | 229.65 | 232.03 | 229.18 | 231.88 | +1.782% | 1,027,575 | -4.390% |
| 2026-06-11 | 224.14 | 228.40 | 222.81 | 227.82 | +1.737% | 1,043,957 | -2.686% |
| 2026-06-10 | 226.30 | 228.39 | 222.11 | 223.93 | -0.665% | 1,581,929 | -0.996% |
| 2026-06-09 | 224.23 | 227.16 | 223.16 | 225.43 | +1.258% | 1,021,872 | -1.655% |
| 2026-06-08 | 223.12 | 224.89 | 222.16 | 222.63 | +0.085% | 1,178,344 | -0.418% |
| 2026-06-05 | 222.50 | 224.67 | 221.89 | 222.44 | +0.320% | 1,181,287 | -0.333% |
| 2026-06-04 | 216.94 | 221.79 | 216.77 | 221.73 | +3.598% | 907,705 | -0.014% |
| 2026-06-03 | 216.21 | 216.22 | 213.68 | 214.03 | -1.500% | 988,010 | +3.584% |
| 2026-06-02 | 211.04 | 218.06 | 209.74 | 217.29 | +2.679% | 803,327 | +2.030% |
| 2026-06-01 | 211.57 | 213.49 | 210.73 | 211.62 | -2.078% | 935,396 | +4.763% |
| 2026-05-29 | 214.50 | 216.33 | 214.00 | 216.11 | +0.840% | 1,668,274 | +2.587% |
| 2026-05-28 | 213.71 | 215.18 | 212.96 | 214.31 | -0.367% | 809,200 | +3.448% |
| 2026-05-27 | 216.20 | 217.52 | 214.13 | 215.10 | -0.060% | 733,026 | +3.068% |
| 2026-05-26 | 212.96 | 216.36 | 212.96 | 215.23 | +0.962% | 872,654 | +3.006% |
| 2026-05-22 | 212.75 | 214.31 | 212.16 | 213.18 | +0.400% | 718,833 | +3.997% |
| 2026-05-21 | 209.07 | 212.97 | 207.80 | 212.33 | +0.908% | 1,667,446 | +4.413% |
| 2026-05-20 | 207.52 | 211.13 | 205.07 | 210.42 | +1.869% | 771,396 | +5.361% |
| 2026-05-19 | 205.72 | 208.19 | 203.00 | 206.56 | +0.141% | 882,004 | +7.330% |
| 2026-05-18 | 205.54 | 207.46 | 205.25 | 206.27 | +0.669% | 800,944 | +7.480% |
| 2026-05-15 | 206.16 | 206.52 | 202.85 | 204.90 | -0.408% | 1,174,326 | +8.199% |
| 2026-05-14 | 206.07 | 208.56 | 205.25 | 205.74 | +0.813% | 734,214 | +7.757% |
| 2026-05-13 | 208.39 | 208.39 | 203.50 | 204.08 | -2.237% | 722,725 | +8.634% |
| 2026-05-12 | 208.17 | 209.56 | 205.08 | 208.75 | +0.370% | 1,052,802 | +6.204% |
| 2026-05-11 | 212.78 | 212.78 | 207.39 | 207.98 | -1.961% | 1,010,119 | +6.597% |
| 2026-05-08 | 213.77 | 213.85 | 211.78 | 212.14 | -0.413% | 668,424 | +4.506% |
| 2026-05-07 | 216.50 | 217.54 | 212.75 | 213.02 | -2.024% | 1,069,538 | +4.075% |
| 2026-05-06 | 217.41 | 219.47 | 217.32 | 217.42 | +0.900% | 796,299 | +1.969% |
| 2026-05-05 | 214.39 | 217.00 | 213.09 | 215.48 | +0.654% | 1,111,170 | +2.887% |
| 2026-05-04 | 214.77 | 217.19 | 213.38 | 214.08 | -1.090% | 929,389 | +3.559% |
| 2026-05-01 | 218.46 | 219.20 | 216.09 | 216.44 | -1.002% | 744,310 | +2.430% |
| 2026-04-30 | 214.07 | 219.28 | 212.90 | 218.63 | +1.434% | 937,256 | +1.404% |
| 2026-04-29 | 217.16 | 217.88 | 212.68 | 215.54 | -0.910% | 1,280,652 | +2.858% |
| 2026-04-28 | 219.21 | 221.02 | 216.69 | 217.52 | -0.184% | 953,398 | +1.922% |
| 2026-04-27 | 215.20 | 219.16 | 215.20 | 217.92 | +1.396% | 1,075,985 | +1.735% |
| 2026-04-24 | 219.45 | 219.45 | 214.64 | 214.92 | -2.176% | 699,637 | +3.155% |
| 2026-04-23 | 218.19 | 219.94 | 216.70 | 219.70 | +0.979% | 907,459 | +0.910% |
| 2026-04-22 | 219.00 | 220.00 | 216.92 | 217.57 | -0.608% | 853,538 | +1.898% |
| 2026-04-21 | 219.06 | 222.12 | 218.07 | 218.90 | -0.355% | 1,109,377 | +1.279% |
| 2026-04-20 | 218.04 | 221.55 | 217.11 | 219.68 | +0.407% | 999,335 | +0.920% |
| 2026-04-17 | 217.96 | 220.86 | 216.23 | 218.79 | +0.848% | 1,378,080 | +1.330% |
| 2026-04-16 | 215.40 | 218.16 | 215.27 | 216.95 | -0.069% | 1,145,398 | +2.189% |
| 2026-04-15 | 221.44 | 221.53 | 213.28 | 217.10 | -1.546% | 1,646,560 | +2.119% |
| 2026-04-14 | 220.28 | 221.64 | 218.68 | 220.51 | -0.352% | 1,098,439 | +0.540% |
| 2026-04-13 | 218.35 | 221.86 | 217.37 | 221.29 | +0.623% | 915,992 | +0.185% |
| 2026-04-10 | 222.48 | 223.73 | 219.81 | 219.92 | -1.377% | 777,720 | +0.809% |
| 2026-04-09 | 217.75 | 223.66 | 217.46 | 222.99 | +1.803% | 731,634 | -0.579% |
| 2026-04-08 | 218.65 | 220.00 | 217.40 | 219.04 | +3.267% | 1,028,172 | +1.214% |
| 2026-04-07 | 211.08 | 213.16 | 210.50 | 212.11 | +0.042% | 1,384,413 | +4.521% |
| 2026-04-06 | 210.61 | 212.37 | 209.50 | 212.02 | +0.885% | 500,485 | +4.566% |
| 2026-04-02 | 205.30 | 210.63 | 204.92 | 210.16 | +0.565% | 689,673 | +5.491% |
| 2026-04-01 | 208.37 | 210.63 | 206.70 | 208.98 | +1.093% | 741,778 | +6.087% |
| 2026-03-31 | 202.52 | 208.84 | 202.50 | 206.72 | +2.779% | 1,681,627 | +7.247% |
| 2026-03-30 | 202.25 | 203.40 | 200.12 | 201.13 | +0.100% | 1,474,060 | +10.227% |
| 2026-03-27 | 205.31 | 206.32 | 200.16 | 200.93 | -2.333% | 1,123,111 | +10.337% |
| 2026-03-26 | 203.39 | 206.19 | 203.34 | 205.73 | +0.479% | 1,020,363 | +7.763% |
| 2026-03-25 | 205.35 | 207.22 | 202.83 | 204.75 | +0.476% | 795,073 | +8.278% |
| 2026-03-24 | 198.84 | 205.07 | 198.57 | 203.78 | +1.555% | 1,048,991 | +8.794% |
| 2026-03-23 | 202.94 | 204.44 | 200.52 | 200.66 | +1.267% | 1,175,431 | +10.485% |
| 2026-03-20 | 197.25 | 198.81 | 195.78 | 198.15 | +0.973% | 2,787,086 | +11.885% |
| 2026-03-19 | 196.32 | 197.67 | 193.94 | 196.24 | -0.421% | 1,390,332 | +12.974% |
| 2026-03-18 | 199.79 | 200.93 | 196.53 | 197.07 | -1.524% | 1,008,450 | +12.498% |
| 2026-03-17 | 200.88 | 202.23 | 199.15 | 200.12 | +0.903% | 1,091,704 | +10.784% |
| 2026-03-16 | 197.98 | 200.80 | 196.72 | 198.33 | +1.055% | 1,085,186 | +11.783% |
| 2026-03-13 | 199.77 | 200.83 | 195.89 | 196.26 | -0.979% | 700,732 | +12.962% |
| 2026-03-12 | 198.94 | 201.63 | 198.00 | 198.20 | -2.465% | 1,249,679 | +11.857% |
| 2026-03-11 | 202.73 | 204.40 | 199.67 | 203.21 | -0.446% | 1,846,165 | +9.099% |
| 2026-03-10 | 209.16 | 212.42 | 204.01 | 204.12 | -2.176% | 1,623,515 | +8.613% |
| 2026-03-09 | 204.79 | 210.00 | 201.64 | 208.66 | -0.855% | 1,137,565 | +6.249% |
| 2026-03-06 | 208.21 | 211.56 | 206.85 | 210.46 | -2.560% | 1,542,234 | +5.341% |
| 2026-03-05 | 218.02 | 218.93 | 214.38 | 215.99 | -1.482% | 1,421,421 | +2.644% |
| 2026-03-04 | 220.03 | 220.03 | 217.65 | 219.24 | +0.119% | 784,137 | +1.122% |
| 2026-03-03 | 215.82 | 221.09 | 213.92 | 218.98 | -0.237% | 958,083 | +1.242% |
| 2026-03-02 | 211.99 | 220.74 | 211.99 | 219.50 | +1.161% | 1,159,743 | +1.002% |
| 2026-02-27 | 222.69 | 222.69 | 214.24 | 216.98 | -3.714% | 1,988,732 | +2.175% |
| 2026-02-26 | 223.50 | 227.10 | 223.07 | 225.35 | +1.272% | 1,469,674 | -1.620% |
| 2026-02-25 | 220.50 | 223.85 | 220.13 | 222.52 | +1.830% | 1,154,409 | -0.369% |
| 2026-02-24 | 221.30 | 222.21 | 218.04 | 218.52 | -1.621% | 1,249,126 | +1.455% |
| 2026-02-23 | 232.04 | 233.52 | 221.50 | 222.12 | -4.473% | 1,829,491 | -0.189% |
| 2026-02-20 | 229.08 | 232.90 | 226.75 | 232.52 | +1.488% | 963,912 | -4.653% |
| 2026-02-19 | 230.12 | 231.67 | 227.19 | 229.11 | -1.139% | 934,620 | -3.234% |
| 2026-02-18 | 228.94 | 232.09 | 228.60 | 231.75 | +1.484% | 913,133 | -4.337% |
| 2026-02-17 | 229.67 | 232.13 | 227.74 | 228.36 | -0.153% | 1,152,398 | -2.916% |
| 2026-02-13 | 229.44 | 232.53 | 226.57 | 228.71 | -1.162% | 1,520,774 | -3.065% |
| 2026-02-12 | 236.14 | 238.14 | 228.36 | 231.40 | -1.414% | 1,316,101 | -4.192% |
| 2026-02-11 | 237.64 | 239.00 | 232.98 | 234.72 | -0.631% | 1,524,116 | -5.547% |
| 2026-02-10 | 235.02 | 237.49 | 233.24 | 236.21 | -0.017% | 891,222 | -6.143% |
| 2026-02-09 | 236.79 | 238.55 | 233.34 | 236.25 | -0.739% | 1,150,769 | -6.159% |
| 2026-02-06 | 236.17 | 238.54 | 235.50 | 238.01 | +1.740% | 1,265,839 | -6.853% |
| 2026-02-05 | 231.72 | 234.52 | 230.23 | 233.94 | +0.723% | 1,676,770 | -5.232% |
| 2026-02-04 | 230.00 | 235.77 | 229.61 | 232.26 | +1.815% | 1,709,403 | -4.547% |
| 2026-02-03 | 225.45 | 229.68 | 224.97 | 228.12 | +1.144% | 1,758,021 | -2.814% |
| 2026-02-02 | 221.18 | 226.10 | 219.73 | 225.54 | +1.792% | 1,464,166 | -1.703% |
| 2026-01-30 | 220.05 | 222.83 | 219.50 | 221.57 | +0.059% | 1,516,138 | +0.059% |
| 2026-01-29 | 218.29 | 221.49 | 217.65 | 221.44 | +2.098% | 1,314,027 | +0.117% |
| 2026-01-28 | 216.72 | 217.90 | 215.37 | 216.89 | -0.276% | 1,262,685 | +2.218% |
| 2026-01-27 | 215.24 | 217.49 | 214.25 | 217.49 | +1.512% | 1,068,202 | +1.936% |
| 2026-01-26 | 213.82 | 216.25 | 213.35 | 214.25 | +0.201% | 1,408,209 | +3.477% |
| 2026-01-23 | 215.32 | 217.15 | 213.47 | 213.82 | -1.674% | 1,248,984 | +3.685% |
| 2026-01-22 | 219.50 | 222.18 | 216.44 | 217.46 | -0.776% | 1,356,527 | +1.950% |
| 2026-01-21 | 212.86 | 220.60 | 212.68 | 219.16 | +3.519% | 1,703,622 | +1.159% |
| 2026-01-20 | 211.96 | 213.88 | 209.61 | 211.71 | -0.269% | 1,193,576 | +4.719% |
| 2026-01-16 | 212.50 | 215.71 | 205.50 | 212.28 | -0.136% | 1,848,747 | +4.438% |
| 2026-01-15 | 209.89 | 213.51 | 209.47 | 212.57 | +1.325% | 1,213,241 | +4.295% |
| 2026-01-14 | 208.32 | 211.00 | 207.44 | 209.79 | +0.301% | 937,178 | +5.677% |
| 2026-01-13 | 212.82 | 213.98 | 208.61 | 209.16 | -1.130% | 1,144,293 | +5.995% |
| 2026-01-12 | 209.78 | 211.85 | 209.07 | 211.55 | -0.061% | 1,175,870 | +4.798% |
| 2026-01-09 | 213.55 | 214.79 | 211.58 | 211.68 | -0.904% | 1,126,942 | +4.734% |
| 2026-01-08 | 208.74 | 215.49 | 208.74 | 213.61 | +1.937% | 1,398,676 | +3.787% |
| 2026-01-07 | 209.93 | 211.78 | 207.87 | 209.55 | -0.842% | 1,208,097 | +5.798% |
| 2026-01-06 | 208.13 | 211.99 | 208.01 | 211.33 | +0.898% | 922,691 | +4.907% |
| 2026-01-05 | 203.97 | 211.30 | 203.81 | 209.45 | +2.651% | 981,533 | +5.849% |
| 2026-01-02 | 200.96 | 204.92 | 199.62 | 204.04 | +1.271% | 965,136 | +8.655% |
| 2025-12-31 | 203.81 | 204.43 | 201.32 | 201.48 | -1.017% | 787,941 | +10.036% |
| 2025-12-30 | 205.50 | 205.50 | 203.34 | 203.55 | -0.552% | 496,089 | +8.917% |
| 2025-12-29 | 207.50 | 207.50 | 204.15 | 204.68 | -1.254% | 629,999 | +8.315% |
| 2025-12-26 | 207.26 | 207.84 | 205.83 | 207.28 | +0.019% | 378,780 | +6.957% |
| 2025-12-24 | 207.00 | 208.20 | 205.25 | 207.24 | +0.397% | 247,740 | +6.977% |
| 2025-12-23 | 207.37 | 208.26 | 205.87 | 206.42 | -0.193% | 707,068 | +7.402% |
| 2025-12-22 | 205.29 | 207.68 | 205.29 | 206.82 | +0.486% | 782,372 | +7.195% |
| 2025-12-19 | 204.13 | 206.80 | 203.81 | 205.82 | +1.061% | 2,945,455 | +7.715% |
| 2025-12-18 | 206.62 | 208.09 | 202.73 | 203.66 | -1.193% | 1,228,790 | +8.858% |
| 2025-12-17 | 204.86 | 207.34 | 204.86 | 206.12 | +0.995% | 1,058,249 | +7.559% |
| 2025-12-16 | 205.88 | 205.93 | 203.06 | 204.09 | -0.303% | 1,211,037 | +8.629% |
| 2025-12-15 | 205.52 | 206.56 | 203.99 | 204.71 | +0.427% | 1,250,571 | +8.300% |
| 2025-12-12 | 205.74 | 206.56 | 202.57 | 203.84 | -0.928% | 903,862 | +8.762% |
| 2025-12-11 | 204.49 | 207.29 | 203.68 | 205.75 | +0.562% | 1,033,029 | +7.752% |
| 2025-12-10 | 197.48 | 205.72 | 196.54 | 204.60 | +3.511% | 1,349,066 | +8.358% |
| 2025-12-09 | 196.08 | 198.62 | 196.08 | 197.66 | +0.898% | 804,942 | +12.162% |
| 2025-12-08 | 195.04 | 196.49 | 193.93 | 195.90 | +0.405% | 731,114 | +13.170% |
| 2025-12-05 | 194.45 | 196.48 | 194.40 | 195.11 | -0.235% | 757,649 | +13.628% |
| 2025-12-04 | 195.01 | 197.12 | 194.97 | 195.57 | -0.031% | 594,998 | +13.361% |
| 2025-12-03 | 190.96 | 195.71 | 189.47 | 195.63 | +2.435% | 709,517 | +13.326% |
| 2025-12-02 | 191.23 | 192.28 | 190.21 | 190.98 | +0.400% | 851,278 | +16.085% |
| 2025-12-01 | 188.46 | 191.51 | 187.81 | 190.22 | 0.000% | 1,013,356 | +16.549% |
| 2025-11-28 | 190.13 | 191.33 | 189.76 | 190.22 | -0.011% | 418,147 | +16.549% |
| 2025-11-26 | 190.87 | 192.33 | 190.17 | 190.24 | -0.699% | 649,854 | +16.537% |
| 2025-11-25 | 189.31 | 192.60 | 188.55 | 191.58 | +2.132% | 830,578 | +15.722% |
| 2025-11-24 | 188.24 | 188.89 | 185.84 | 187.58 | -0.541% | 1,153,651 | +18.190% |
| 2025-11-21 | 184.15 | 190.47 | 183.27 | 188.60 | +3.201% | 1,192,079 | +17.550% |
| 2025-11-20 | 185.56 | 186.32 | 181.56 | 182.75 | +0.066% | 819,488 | +21.313% |
| 2025-11-19 | 182.84 | 183.39 | 180.49 | 182.63 | +0.291% | 586,457 | +21.393% |
| 2025-11-18 | 180.00 | 183.24 | 179.75 | 182.10 | +0.574% | 780,063 | +21.746% |
| 2025-11-17 | 186.40 | 186.52 | 180.34 | 181.06 | -3.156% | 970,738 | +22.446% |
| 2025-11-14 | 186.39 | 187.79 | 184.28 | 186.96 | +0.311% | 862,279 | +18.582% |
| 2025-11-13 | 187.98 | 188.65 | 185.90 | 186.38 | -0.941% | 856,738 | +18.951% |
| 2025-11-12 | 186.80 | 191.08 | 186.80 | 188.15 | +0.744% | 879,893 | +17.832% |
| 2025-11-11 | 188.74 | 189.05 | 185.91 | 186.76 | -0.792% | 804,397 | +18.709% |
| 2025-11-10 | 185.84 | 188.38 | 184.67 | 188.25 | +1.286% | 1,131,310 | +17.769% |
| 2025-11-07 | 182.90 | 185.89 | 182.43 | 185.86 | +1.397% | 768,612 | +19.283% |
| 2025-11-06 | 183.67 | 184.89 | 181.78 | 183.30 | -0.027% | 956,289 | +20.949% |
| 2025-11-05 | 180.83 | 184.54 | 180.06 | 183.35 | +1.354% | 834,156 | +20.916% |
| 2025-11-04 | 182.01 | 182.01 | 180.34 | 180.90 | -1.001% | 1,038,357 | +22.554% |
| 2025-11-03 | 182.25 | 183.11 | 180.65 | 182.73 | -0.620% | 1,191,971 | +21.327% |
| 2025-10-31 | 181.26 | 184.35 | 180.23 | 183.87 | +0.585% | 873,546 | +20.574% |
| 2025-10-30 | 181.30 | 186.39 | 181.30 | 182.80 | +0.805% | 1,187,617 | +21.280% |
| 2025-10-29 | 179.58 | 183.67 | 179.32 | 181.34 | -0.039% | 1,424,932 | +22.257% |
| 2025-10-28 | 181.79 | 182.63 | 180.79 | 181.41 | -0.825% | 1,314,625 | +22.209% |
| 2025-10-27 | 186.10 | 186.10 | 181.47 | 182.92 | -1.247% | 1,186,104 | +21.201% |
| 2025-10-24 | 183.13 | 186.18 | 182.65 | 185.23 | +2.286% | 1,035,582 | +19.689% |
| 2025-10-23 | 182.85 | 183.47 | 180.42 | 181.09 | -0.566% | 1,087,366 | +22.425% |
| 2025-10-22 | 182.03 | 183.36 | 180.91 | 182.12 | +0.231% | 1,224,414 | +21.733% |
| 2025-10-21 | 181.42 | 182.90 | 181.03 | 181.70 | -0.203% | 1,932,620 | +22.014% |
| 2025-10-20 | 181.65 | 183.97 | 180.93 | 182.07 | +0.775% | 1,684,688 | +21.766% |
| 2025-10-17 | 176.88 | 181.25 | 176.02 | 180.67 | +1.142% | 3,049,819 | +22.710% |
| 2025-10-16 | 185.07 | 187.53 | 174.76 | 178.63 | -3.459% | 3,179,159 | +24.111% |
| 2025-10-15 | 187.91 | 188.18 | 183.91 | 185.03 | -1.075% | 1,873,619 | +19.818% |
| 2025-10-14 | 182.30 | 188.69 | 181.78 | 187.04 | +2.375% | 1,186,997 | +18.531% |
| 2025-10-13 | 182.72 | 183.46 | 181.41 | 182.70 | +1.029% | 1,015,350 | +21.346% |
| 2025-10-10 | 188.80 | 189.31 | 180.60 | 180.84 | -3.829% | 1,162,901 | +22.595% |
| 2025-10-09 | 188.33 | 189.82 | 186.68 | 188.04 | -0.016% | 608,857 | +17.900% |
| 2025-10-08 | 189.66 | 190.61 | 187.92 | 188.07 | -0.796% | 790,810 | +17.882% |
| 2025-10-07 | 190.51 | 191.64 | 189.23 | 189.58 | -0.221% | 1,043,204 | +16.943% |
| 2025-10-06 | 197.22 | 198.87 | 189.91 | 190.00 | -2.344% | 1,499,843 | +16.684% |
| 2025-10-03 | 195.29 | 196.60 | 194.01 | 194.56 | -0.547% | 1,484,945 | +13.949% |
| 2025-10-02 | 194.68 | 196.08 | 194.16 | 195.63 | +0.174% | 806,660 | +13.326% |
| 2025-10-01 | 196.95 | 197.82 | 194.82 | 195.29 | -1.179% | 918,026 | +13.523% |
| 2025-09-30 | 198.34 | 199.72 | 194.76 | 197.62 | -0.343% | 847,725 | +12.185% |
| 2025-09-29 | 199.97 | 200.42 | 196.15 | 198.30 | -0.919% | 1,175,906 | +11.800% |
| 2025-09-26 | 200.53 | 201.64 | 199.15 | 200.14 | +0.679% | 670,885 | +10.772% |
| 2025-09-25 | 199.20 | 199.97 | 197.89 | 198.79 | -0.326% | 931,656 | +11.525% |
| 2025-09-24 | 200.47 | 202.35 | 198.53 | 199.44 | -0.593% | 847,011 | +11.161% |
| 2025-09-23 | 199.36 | 203.00 | 197.21 | 200.63 | +0.870% | 1,509,933 | +10.502% |
| 2025-09-22 | 200.59 | 201.82 | 198.14 | 198.90 | -1.544% | 1,012,467 | +11.463% |
| 2025-09-19 | 200.17 | 202.56 | 198.88 | 202.02 | +0.793% | 3,604,921 | +9.742% |
| 2025-09-18 | 198.41 | 200.99 | 197.74 | 200.43 | +0.921% | 984,510 | +10.612% |
| 2025-09-17 | 195.84 | 201.11 | 195.19 | 198.60 | +1.700% | 1,020,262 | +11.631% |
| 2025-09-16 | 196.96 | 196.96 | 192.67 | 195.28 | -0.656% | 805,798 | +13.529% |
| 2025-09-15 | 198.84 | 199.69 | 196.22 | 196.57 | -1.122% | 782,305 | +12.784% |
| 2025-09-12 | 198.10 | 199.84 | 197.01 | 198.80 | +0.490% | 696,754 | +11.519% |
| 2025-09-11 | 197.98 | 198.92 | 196.01 | 197.83 | -0.172% | 904,864 | +12.066% |
| 2025-09-10 | 200.65 | 200.82 | 197.42 | 198.17 | -0.816% | 927,265 | +11.874% |
| 2025-09-09 | 199.18 | 201.63 | 199.15 | 199.80 | +0.291% | 628,815 | +10.961% |
| 2025-09-08 | 199.34 | 199.66 | 196.34 | 199.22 | -0.175% | 700,100 | +11.284% |
| 2025-09-05 | 202.80 | 203.96 | 198.92 | 199.57 | -1.379% | 977,422 | +11.089% |
| 2025-09-04 | 199.97 | 202.83 | 198.74 | 202.36 | +1.909% | 916,662 | +9.557% |
| 2025-09-03 | 199.06 | 200.83 | 197.25 | 198.57 | -0.206% | 954,154 | +11.648% |
| 2025-09-02 | 197.94 | 198.98 | 195.61 | 198.98 | -1.329% | 1,044,104 | +11.418% |
| 2025-08-29 | 200.66 | 202.80 | 200.15 | 201.66 | +0.428% | 748,468 | +9.938% |
| 2025-08-28 | 203.12 | 203.12 | 199.72 | 200.80 | -0.604% | 848,671 | +10.408% |
| 2025-08-27 | 199.97 | 203.19 | 199.91 | 202.02 | +0.934% | 884,692 | +9.742% |
| 2025-08-26 | 197.30 | 200.56 | 197.21 | 200.15 | +1.142% | 878,030 | +10.767% |
| 2025-08-25 | 198.91 | 199.72 | 197.84 | 197.89 | -0.926% | 645,732 | +12.032% |
| 2025-08-22 | 193.79 | 200.16 | 193.31 | 199.74 | +3.799% | 1,111,466 | +10.994% |
| 2025-08-21 | 191.70 | 192.60 | 190.77 | 192.43 | -0.388% | 904,547 | +15.211% |
| 2025-08-20 | 191.21 | 193.91 | 190.93 | 193.18 | +1.481% | 990,113 | +14.763% |
| 2025-08-19 | 190.34 | 192.61 | 190.24 | 190.36 | -0.163% | 640,236 | +16.464% |
| 2025-08-18 | 189.87 | 190.74 | 188.67 | 190.67 | +0.316% | 729,792 | +16.274% |
| 2025-08-15 | 194.07 | 194.07 | 190.00 | 190.07 | -2.001% | 741,904 | +16.641% |
| 2025-08-14 | 192.37 | 194.17 | 191.00 | 193.95 | +0.383% | 761,128 | +14.308% |
| 2025-08-13 | 191.68 | 193.50 | 190.85 | 193.21 | +1.115% | 1,031,894 | +14.746% |
| 2025-08-12 | 188.20 | 191.25 | 187.33 | 191.08 | +2.450% | 934,982 | +16.025% |
| 2025-08-11 | 187.58 | 188.43 | 185.58 | 186.51 | -0.353% | 942,878 | +18.868% |
| 2025-08-08 | 185.18 | 187.77 | 183.01 | 187.17 | +1.867% | 811,016 | +18.448% |
| 2025-08-07 | 187.15 | 187.18 | 183.13 | 183.74 | -0.949% | 852,745 | +20.660% |
| 2025-08-06 | 188.16 | 188.36 | 185.46 | 185.50 | -1.351% | 755,770 | +19.515% |
| 2025-08-05 | 188.75 | 189.19 | 184.95 | 188.04 | -0.133% | 1,039,166 | +17.900% |
| 2025-08-04 | 185.28 | 188.64 | 185.19 | 188.29 | +1.784% | 852,847 | +17.744% |
| 2025-08-01 | 185.52 | 185.95 | 182.63 | 184.99 | -1.966% | 1,282,129 | +19.844% |
| 2025-07-31 | 191.05 | 191.64 | 188.41 | 188.70 | -1.488% | 861,720 | +17.488% |
| 2025-07-30 | 194.28 | 195.11 | 190.68 | 191.55 | -1.436% | 731,603 | +15.740% |
| 2025-07-29 | 195.03 | 196.08 | 193.57 | 194.34 | +0.098% | 590,852 | +14.078% |
| 2025-07-28 | 193.73 | 194.29 | 192.54 | 194.15 | +0.196% | 1,140,343 | +14.190% |
| 2025-07-25 | 192.68 | 194.06 | 190.17 | 193.77 | +0.052% | 779,365 | +14.414% |
| 2025-07-24 | 195.81 | 196.72 | 193.63 | 193.67 | -1.093% | 814,862 | +14.473% |
| 2025-07-23 | 196.84 | 197.37 | 194.00 | 195.81 | -0.493% | 1,055,435 | +13.222% |
| 2025-07-22 | 195.68 | 198.31 | 195.67 | 196.78 | +0.763% | 1,453,929 | +12.664% |
| 2025-07-21 | 196.35 | 198.15 | 195.18 | 195.29 | -0.459% | 795,023 | +13.523% |
| 2025-07-18 | 196.00 | 196.55 | 194.43 | 196.19 | +0.302% | 1,191,662 | +13.003% |
| 2025-07-17 | 192.86 | 195.84 | 190.22 | 195.60 | +1.600% | 1,751,633 | +13.344% |
| 2025-07-16 | 199.09 | 200.13 | 191.42 | 192.52 | -2.413% | 2,700,384 | +15.157% |
| 2025-07-15 | 201.68 | 202.11 | 196.74 | 197.28 | -2.842% | 1,736,997 | +12.378% |
| 2025-07-14 | 201.72 | 203.28 | 201.17 | 203.05 | +0.565% | 1,307,655 | +9.185% |
| 2025-07-11 | 202.72 | 203.26 | 201.09 | 201.91 | -1.049% | 1,004,401 | +9.801% |
| 2025-07-10 | 200.48 | 204.32 | 199.96 | 204.05 | +1.832% | 1,183,719 | +8.650% |
| 2025-07-09 | 202.04 | 202.15 | 198.90 | 200.38 | -0.209% | 1,033,704 | +10.640% |
| 2025-07-08 | 201.39 | 202.22 | 199.71 | 200.80 | +0.065% | 801,814 | +10.408% |
| 2025-07-07 | 202.17 | 203.75 | 199.56 | 200.67 | -0.943% | 742,169 | +10.480% |
| 2025-07-03 | 201.27 | 203.58 | 201.12 | 202.58 | +1.260% | 838,321 | +9.438% |
| 2025-07-02 | 199.25 | 200.25 | 196.87 | 200.06 | +1.296% | 1,434,047 | +10.817% |
| 2025-07-01 | 193.33 | 198.87 | 193.07 | 197.50 | +1.809% | 1,163,223 | +12.253% |
| 2025-06-30 | 195.36 | 196.26 | 193.35 | 193.99 | +0.108% | 1,411,916 | +14.284% |
| 2025-06-27 | 193.74 | 194.74 | 192.91 | 193.78 | +0.150% | 1,351,607 | +14.408% |
| 2025-06-26 | 191.89 | 193.70 | 191.63 | 193.49 | +1.182% | 977,589 | +14.580% |
| 2025-06-25 | 189.65 | 191.31 | 188.64 | 191.23 | +0.584% | 1,065,392 | +15.934% |
| 2025-06-24 | 191.28 | 193.21 | 189.94 | 190.12 | +0.375% | 1,073,281 | +16.611% |
| 2025-06-23 | 184.22 | 189.70 | 184.14 | 189.41 | +2.351% | 1,377,004 | +17.048% |
| 2025-06-20 | 183.45 | 185.36 | 182.32 | 185.06 | +1.849% | 3,680,805 | +19.799% |
| 2025-06-18 | 178.40 | 182.47 | 178.40 | 181.70 | +1.890% | 1,349,970 | +22.014% |
| 2025-06-17 | 178.59 | 180.37 | 177.40 | 178.33 | -1.065% | 1,109,419 | +24.320% |
| 2025-06-16 | 179.47 | 181.36 | 178.46 | 180.25 | +1.247% | 992,108 | +22.996% |
| 2025-06-13 | 182.47 | 182.59 | 177.53 | 178.03 | -3.239% | 1,301,597 | +24.530% |
| 2025-06-12 | 183.48 | 183.99 | 181.64 | 183.99 | -0.293% | 781,182 | +20.496% |
| 2025-06-11 | 186.73 | 187.33 | 184.07 | 184.53 | -0.662% | 1,041,005 | +20.143% |
| 2025-06-10 | 183.93 | 186.73 | 183.93 | 185.76 | +0.798% | 853,795 | +19.348% |
| 2025-06-09 | 185.09 | 185.59 | 183.81 | 184.29 | +0.081% | 979,022 | +20.300% |
| 2025-06-06 | 182.12 | 184.39 | 182.12 | 184.14 | +2.351% | 958,528 | +20.398% |
| 2025-06-05 | 180.12 | 180.87 | 178.34 | 179.91 | +0.022% | 852,135 | +23.228% |
| 2025-06-04 | 182.40 | 183.63 | 179.82 | 179.87 | -1.500% | 954,043 | +23.256% |
| 2025-06-03 | 179.52 | 183.03 | 178.93 | 182.61 | +1.427% | 1,060,712 | +21.406% |
| 2025-06-02 | 180.71 | 181.17 | 177.81 | 180.04 | -1.424% | 1,280,835 | +23.139% |
| 2025-05-30 | 182.11 | 183.31 | 181.02 | 182.64 | -0.175% | 1,944,983 | +21.386% |
| 2025-05-29 | 182.62 | 183.16 | 181.46 | 182.96 | +0.838% | 1,189,218 | +21.174% |
| 2025-05-28 | 184.13 | 185.06 | 181.34 | 181.44 | -1.461% | 1,010,063 | +22.189% |
| 2025-05-27 | 181.71 | 184.23 | 180.02 | 184.13 | +2.614% | 1,114,013 | +20.404% |
| 2025-05-23 | 178.38 | 180.27 | 177.11 | 179.44 | -0.648% | 1,262,206 | +23.551% |
| 2025-05-22 | 179.74 | 181.96 | 179.00 | 180.61 | 0.000% | 976,935 | +22.751% |