MTZ
MasTec, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:59 PM EST
182.86USD-1.210%(-2.24)977,760
Pre-marketNov 13, 2026 9:25:30 AM EST
187.70USD+1.405%(+2.60)
After-hoursNov 13, 2026 4:00:30 PM EST
182.78USD-0.044%(-0.08)
MTZ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 184.32 | 185.79 | 178.02 | 182.78 | -1.253% | 977,760 | 0.000% |
| 2026-11-12 | 186.20 | 190.63 | 183.73 | 185.10 | -2.157% | 931,760 | -1.253% |
| 2026-11-11 | 191.50 | 193.00 | 185.40 | 189.18 | +4.612% | 1,370,821 | -3.383% |
| 2026-11-10 | 186.98 | 192.00 | 177.21 | 180.84 | -4.343% | 1,263,443 | +1.073% |
| 2026-11-09 | 178.84 | 189.61 | 175.37 | 189.05 | +8.587% | 2,357,598 | -3.317% |
| 2026-11-06 | 164.29 | 175.68 | 162.00 | 174.10 | +9.538% | 3,510,777 | +4.986% |
| 2026-11-05 | 162.13 | 162.82 | 147.49 | 158.94 | -5.173% | 3,837,225 | +14.999% |
| 2026-11-04 | 186.79 | 188.20 | 164.21 | 167.61 | -15.391% | 3,264,599 | +9.051% |
| 2026-11-03 | 197.30 | 203.46 | 194.07 | 198.10 | +2.235% | 1,745,547 | -7.733% |
| 2026-11-02 | 188.75 | 202.25 | 187.51 | 193.77 | +4.144% | 2,623,762 | -5.672% |
| 2026-10-30 | 169.00 | 189.03 | 169.00 | 186.06 | +4.634% | 3,677,555 | -1.763% |
| 2026-10-29 | 183.13 | 189.83 | 173.90 | 177.82 | -1.757% | 2,541,838 | +2.789% |
| 2026-10-28 | 183.35 | 183.41 | 176.77 | 181.00 | +2.550% | 1,450,684 | +0.983% |
| 2026-10-27 | 175.20 | 177.48 | 173.50 | 176.50 | +2.265% | 1,008,581 | +3.558% |
| 2026-10-26 | 173.40 | 177.89 | 171.49 | 172.59 | +0.900% | 1,015,086 | +5.904% |
| 2026-10-23 | 170.64 | 172.32 | 164.31 | 171.05 | -0.291% | 1,289,614 | +6.858% |
| 2026-10-22 | 175.85 | 178.09 | 169.56 | 171.55 | -5.200% | 1,952,917 | +6.546% |
| 2026-10-21 | 193.47 | 193.47 | 178.07 | 180.96 | -3.406% | 1,734,884 | +1.006% |
| 2026-10-20 | 187.17 | 191.87 | 183.20 | 187.34 | -1.870% | 780,664 | -2.434% |
| 2026-10-19 | 195.06 | 197.31 | 187.85 | 190.91 | -0.058% | 843,134 | -4.259% |
| 2026-10-16 | 191.50 | 193.74 | 187.07 | 191.02 | -0.318% | 1,247,227 | -4.314% |
| 2026-10-15 | 190.00 | 193.49 | 183.50 | 191.63 | -1.455% | 1,707,944 | -4.618% |
| 2026-10-14 | 205.16 | 205.16 | 192.41 | 194.46 | -5.657% | 1,771,808 | -6.006% |
| 2026-10-13 | 202.58 | 207.88 | 199.28 | 206.12 | -0.353% | 1,531,419 | -11.324% |
| 2026-10-12 | 210.64 | 211.97 | 204.24 | 206.85 | -2.727% | 1,022,422 | -11.636% |
| 2026-10-09 | 218.91 | 220.20 | 210.01 | 212.65 | -1.851% | 1,784,661 | -14.047% |
| 2026-10-08 | 217.93 | 219.34 | 209.66 | 216.66 | -3.004% | 1,417,930 | -15.637% |
| 2026-10-07 | 223.00 | 224.07 | 216.01 | 223.37 | -2.159% | 1,292,674 | -18.172% |
| 2026-10-06 | 222.29 | 233.21 | 221.00 | 228.30 | +4.057% | 1,284,474 | -19.939% |
| 2026-10-05 | 216.50 | 224.02 | 212.88 | 219.40 | +1.607% | 1,301,062 | -16.691% |
| 2026-10-02 | 216.00 | 223.20 | 215.44 | 215.93 | +1.062% | 1,091,531 | -15.352% |
| 2026-10-01 | 215.30 | 215.59 | 206.15 | 213.66 | +0.019% | 1,213,905 | -14.453% |
| 2026-09-30 | 211.97 | 218.51 | 208.05 | 213.62 | +1.613% | 1,941,798 | -14.437% |
| 2026-09-29 | 206.87 | 212.44 | 206.00 | 210.23 | +3.008% | 1,392,238 | -13.057% |
| 2026-09-28 | 212.96 | 213.98 | 203.38 | 204.09 | -4.116% | 1,759,366 | -10.441% |
| 2026-09-25 | 213.27 | 217.46 | 210.25 | 212.85 | +0.425% | 1,360,864 | -14.127% |
| 2026-09-24 | 214.50 | 216.63 | 211.18 | 211.95 | -2.561% | 916,967 | -13.763% |
| 2026-09-23 | 221.78 | 225.01 | 213.93 | 217.52 | -1.881% | 1,051,370 | -15.971% |
| 2026-09-22 | 223.61 | 226.74 | 220.01 | 221.69 | -0.543% | 1,459,997 | -17.552% |
| 2026-09-21 | 217.23 | 225.81 | 213.53 | 222.90 | +3.974% | 1,592,762 | -17.999% |
| 2026-09-18 | 210.53 | 216.99 | 208.10 | 214.38 | +3.191% | 2,722,071 | -14.740% |
| 2026-09-17 | 234.47 | 235.00 | 206.50 | 207.75 | -7.920% | 3,896,239 | -12.019% |
| 2026-09-16 | 227.37 | 233.79 | 224.60 | 225.62 | +1.311% | 1,302,221 | -18.988% |
| 2026-09-15 | 229.62 | 232.28 | 221.65 | 222.70 | -2.196% | 1,304,461 | -17.925% |
| 2026-09-14 | 229.14 | 234.08 | 225.15 | 227.70 | -5.287% | 1,252,836 | -19.728% |
| 2026-09-11 | 235.26 | 241.75 | 234.39 | 240.41 | +3.536% | 722,867 | -23.972% |
| 2026-09-10 | 236.73 | 240.27 | 230.10 | 232.20 | -3.523% | 971,662 | -21.283% |
| 2026-09-09 | 251.63 | 251.63 | 240.40 | 240.68 | -2.234% | 849,617 | -24.057% |
| 2026-09-08 | 239.64 | 252.35 | 239.50 | 246.18 | +3.790% | 1,933,092 | -25.754% |
| 2026-09-04 | 234.75 | 240.79 | 232.00 | 237.19 | +2.114% | 1,645,819 | -22.939% |
| 2026-09-03 | 235.18 | 238.71 | 230.27 | 232.28 | -1.296% | 1,401,835 | -21.310% |
| 2026-09-02 | 237.78 | 238.82 | 233.28 | 235.33 | -1.014% | 1,634,836 | -22.330% |
| 2026-09-01 | 237.90 | 241.19 | 233.62 | 237.74 | -0.851% | 1,521,699 | -23.118% |
| 2026-08-31 | 241.84 | 242.70 | 235.50 | 239.78 | -0.506% | 1,577,195 | -23.772% |
| 2026-08-28 | 249.32 | 252.05 | 240.24 | 241.00 | -4.034% | 1,471,344 | -24.158% |
| 2026-08-27 | 256.25 | 257.47 | 246.63 | 251.13 | +0.965% | 948,096 | -27.217% |
| 2026-08-26 | 244.31 | 250.91 | 243.56 | 248.73 | +0.762% | 1,535,953 | -26.515% |
| 2026-08-25 | 256.05 | 263.53 | 242.62 | 246.85 | -3.333% | 1,935,568 | -25.955% |
| 2026-08-24 | 264.99 | 267.94 | 252.34 | 255.36 | -4.094% | 1,790,455 | -28.423% |
| 2026-08-21 | 276.39 | 278.59 | 263.08 | 266.26 | -2.060% | 1,239,395 | -31.353% |
| 2026-08-20 | 270.31 | 273.21 | 265.66 | 271.86 | -0.077% | 1,189,513 | -32.767% |
| 2026-08-19 | 280.47 | 284.63 | 262.14 | 272.07 | -2.877% | 1,491,828 | -32.819% |
| 2026-08-18 | 293.33 | 298.27 | 279.52 | 280.13 | -7.389% | 1,196,462 | -34.752% |
| 2026-08-17 | 301.50 | 311.08 | 299.70 | 302.48 | +1.643% | 1,789,026 | -39.573% |
| 2026-08-14 | 287.92 | 298.37 | 284.32 | 297.59 | +4.012% | 1,769,554 | -38.580% |
| 2026-08-13 | 283.00 | 292.25 | 283.00 | 286.11 | +1.779% | 2,244,253 | -36.115% |
| 2026-08-12 | 282.97 | 287.67 | 279.66 | 281.11 | +3.103% | 1,792,633 | -34.979% |
| 2026-08-11 | 273.77 | 279.75 | 270.54 | 272.65 | +1.629% | 1,139,533 | -32.962% |
| 2026-08-10 | 274.00 | 283.00 | 267.98 | 268.28 | -1.534% | 1,311,472 | -31.870% |
| 2026-08-07 | 262.51 | 274.70 | 254.83 | 272.46 | +5.347% | 1,771,497 | -32.915% |
| 2026-08-06 | 263.66 | 270.26 | 258.52 | 258.63 | -3.044% | 1,007,773 | -29.328% |
| 2026-08-05 | 270.49 | 284.14 | 266.67 | 266.75 | -1.825% | 1,285,900 | -31.479% |
| 2026-08-04 | 266.00 | 275.44 | 263.50 | 271.71 | +4.016% | 1,565,580 | -32.730% |
| 2026-08-03 | 258.71 | 265.73 | 252.45 | 261.22 | -0.715% | 2,361,633 | -30.028% |
| 2026-07-31 | 277.00 | 281.87 | 259.25 | 263.10 | -18.906% | 3,950,481 | -30.528% |
| 2026-07-30 | 323.88 | 327.12 | 316.94 | 324.44 | +12.880% | 2,574,704 | -43.663% |
| 2026-07-29 | 309.97 | 313.88 | 286.54 | 287.42 | -8.008% | 1,445,264 | -36.407% |
| 2026-07-28 | 326.54 | 326.54 | 305.01 | 312.44 | -7.230% | 1,212,316 | -41.499% |
| 2026-07-27 | 338.12 | 346.31 | 319.52 | 336.79 | -0.311% | 1,282,292 | -45.729% |
| 2026-07-24 | 357.37 | 362.44 | 336.81 | 337.84 | -5.857% | 731,720 | -45.897% |
| 2026-07-23 | 357.07 | 366.30 | 354.72 | 358.86 | +0.423% | 696,230 | -49.066% |
| 2026-07-22 | 344.82 | 360.25 | 340.25 | 357.35 | +1.693% | 851,699 | -48.851% |
| 2026-07-21 | 345.70 | 351.65 | 338.56 | 351.40 | +4.394% | 1,024,422 | -47.985% |
| 2026-07-20 | 337.41 | 342.76 | 332.98 | 336.61 | +2.130% | 876,254 | -45.700% |
| 2026-07-17 | 331.74 | 336.57 | 320.53 | 329.59 | -3.292% | 4,016,643 | -44.543% |
| 2026-07-16 | 346.97 | 349.14 | 335.80 | 340.81 | -4.724% | 1,199,294 | -46.369% |
| 2026-07-15 | 362.02 | 363.98 | 346.23 | 357.71 | -2.024% | 1,181,090 | -48.903% |
| 2026-07-14 | 369.95 | 376.87 | 361.12 | 365.10 | +1.358% | 703,264 | -49.937% |
| 2026-07-13 | 369.59 | 373.12 | 357.86 | 360.21 | -3.400% | 816,568 | -49.257% |
| 2026-07-10 | 380.90 | 383.98 | 369.40 | 372.89 | -3.075% | 922,452 | -50.983% |
| 2026-07-09 | 398.66 | 405.00 | 383.56 | 384.72 | +0.475% | 871,160 | -52.490% |
| 2026-07-08 | 370.73 | 386.98 | 366.69 | 382.90 | +6.702% | 1,812,784 | -52.264% |
| 2026-07-07 | 371.03 | 371.94 | 348.13 | 358.85 | -5.722% | 953,463 | -49.065% |
| 2026-07-06 | 376.01 | 390.00 | 375.97 | 380.63 | +1.928% | 647,848 | -51.980% |
| 2026-07-02 | 392.20 | 395.95 | 366.45 | 373.43 | -4.398% | 883,063 | -51.054% |
| 2026-07-01 | 410.46 | 410.46 | 383.19 | 390.61 | -6.117% | 1,177,377 | -53.207% |
| 2026-06-30 | 429.68 | 429.68 | 412.47 | 416.06 | -3.037% | 1,617,621 | -56.069% |
| 2026-06-29 | 393.28 | 429.44 | 392.29 | 429.09 | +8.288% | 1,509,448 | -57.403% |
| 2026-06-26 | 395.13 | 407.25 | 385.01 | 396.25 | -1.814% | 3,304,738 | -53.873% |
| 2026-06-25 | 401.59 | 408.00 | 394.33 | 403.57 | +2.653% | 1,020,805 | -54.709% |
| 2026-06-24 | 382.63 | 397.82 | 380.00 | 393.14 | +0.692% | 701,585 | -53.508% |
| 2026-06-23 | 381.51 | 398.50 | 375.19 | 390.44 | -3.908% | 1,237,149 | -53.186% |
| 2026-06-22 | 383.54 | 406.88 | 382.50 | 406.32 | +7.022% | 1,205,092 | -55.016% |
| 2026-06-18 | 380.00 | 387.98 | 372.93 | 379.66 | +1.267% | 1,585,332 | -51.857% |
| 2026-06-17 | 372.34 | 381.36 | 370.66 | 374.91 | +1.505% | 982,378 | -51.247% |
| 2026-06-16 | 374.56 | 379.56 | 368.67 | 369.35 | -0.672% | 606,814 | -50.513% |
| 2026-06-15 | 374.23 | 376.23 | 366.29 | 371.85 | +2.446% | 944,010 | -50.846% |
| 2026-06-12 | 360.82 | 369.07 | 358.83 | 362.97 | +1.247% | 703,363 | -49.643% |
| 2026-06-11 | 339.21 | 358.61 | 339.11 | 358.50 | +6.830% | 1,172,213 | -49.015% |
| 2026-06-10 | 350.79 | 353.75 | 333.33 | 335.58 | -4.956% | 1,391,759 | -45.533% |
| 2026-06-09 | 365.25 | 368.58 | 339.00 | 353.08 | -2.383% | 1,172,157 | -48.233% |
| 2026-06-08 | 365.13 | 368.74 | 353.97 | 361.70 | -0.602% | 953,946 | -49.466% |
| 2026-06-05 | 367.85 | 373.50 | 360.30 | 363.89 | -2.893% | 887,668 | -49.771% |
| 2026-06-04 | 362.19 | 378.28 | 360.01 | 374.73 | +1.372% | 866,206 | -51.224% |
| 2026-06-03 | 364.23 | 382.38 | 361.37 | 369.66 | +0.917% | 1,025,653 | -50.555% |
| 2026-06-02 | 362.09 | 374.88 | 361.00 | 366.30 | +1.163% | 912,412 | -50.101% |
| 2026-06-01 | 376.19 | 377.67 | 360.46 | 362.09 | -4.303% | 1,458,640 | -49.521% |
| 2026-05-29 | 381.98 | 386.70 | 367.96 | 378.37 | -1.294% | 5,403,074 | -51.693% |
| 2026-05-28 | 385.43 | 388.15 | 378.50 | 383.33 | -1.081% | 892,857 | -52.318% |
| 2026-05-27 | 389.38 | 394.65 | 380.57 | 387.52 | -0.827% | 641,343 | -52.833% |
| 2026-05-26 | 388.17 | 395.98 | 385.34 | 390.75 | +2.261% | 662,409 | -53.223% |
| 2026-05-22 | 391.57 | 394.00 | 378.31 | 382.11 | -1.713% | 654,201 | -52.166% |
| 2026-05-21 | 385.11 | 393.02 | 380.01 | 388.77 | +1.187% | 814,884 | -52.985% |
| 2026-05-20 | 391.80 | 396.13 | 382.87 | 384.21 | -0.205% | 734,307 | -52.427% |
| 2026-05-19 | 378.57 | 389.80 | 369.05 | 385.00 | -0.150% | 1,357,963 | -52.525% |
| 2026-05-18 | 414.62 | 415.21 | 383.23 | 385.58 | -7.067% | 1,533,326 | -52.596% |
| 2026-05-15 | 422.30 | 426.69 | 412.00 | 414.90 | -4.570% | 1,117,228 | -55.946% |
| 2026-05-14 | 426.70 | 435.90 | 423.79 | 434.77 | +2.591% | 926,490 | -57.959% |
| 2026-05-13 | 431.04 | 433.00 | 411.86 | 423.79 | +0.830% | 1,005,542 | -56.870% |
| 2026-05-12 | 414.65 | 422.31 | 402.58 | 420.30 | -0.254% | 1,404,815 | -56.512% |
| 2026-05-11 | 415.00 | 423.17 | 412.49 | 421.37 | +1.709% | 1,010,626 | -56.622% |
| 2026-05-08 | 416.39 | 420.11 | 409.99 | 414.29 | +0.490% | 681,331 | -55.881% |
| 2026-05-07 | 435.50 | 435.50 | 406.19 | 412.27 | -4.849% | 1,143,053 | -55.665% |
| 2026-05-06 | 437.77 | 441.43 | 425.24 | 433.28 | -0.967% | 1,149,980 | -57.815% |
| 2026-05-05 | 435.89 | 438.39 | 427.10 | 437.51 | +2.849% | 811,518 | -58.223% |
| 2026-05-04 | 419.05 | 429.04 | 410.48 | 425.39 | +1.912% | 1,095,001 | -57.032% |
| 2026-05-01 | 406.88 | 418.13 | 396.87 | 417.41 | +5.928% | 1,950,524 | -56.211% |
| 2026-04-30 | 385.00 | 401.19 | 385.00 | 394.05 | +6.342% | 1,832,828 | -53.615% |
| 2026-04-29 | 376.17 | 381.66 | 369.04 | 370.55 | -1.210% | 979,130 | -50.673% |
| 2026-04-28 | 377.03 | 382.42 | 369.52 | 375.09 | -2.799% | 1,036,316 | -51.270% |
| 2026-04-27 | 380.69 | 386.69 | 372.47 | 385.89 | +2.598% | 624,699 | -52.634% |
| 2026-04-24 | 384.57 | 387.44 | 374.95 | 376.12 | -1.766% | 719,258 | -51.404% |
| 2026-04-23 | 379.38 | 388.56 | 377.74 | 382.88 | +1.695% | 748,714 | -52.262% |
| 2026-04-22 | 378.31 | 383.00 | 372.77 | 376.50 | +1.370% | 535,845 | -51.453% |
| 2026-04-21 | 374.42 | 376.40 | 367.86 | 371.41 | -0.048% | 635,553 | -50.788% |
| 2026-04-20 | 371.75 | 375.14 | 368.02 | 371.59 | +0.189% | 444,269 | -50.811% |
| 2026-04-17 | 362.71 | 373.63 | 359.00 | 370.89 | +3.560% | 1,123,872 | -50.719% |
| 2026-04-16 | 363.02 | 365.37 | 357.01 | 358.14 | -1.898% | 667,766 | -48.964% |
| 2026-04-15 | 362.17 | 367.30 | 358.27 | 365.07 | -0.224% | 659,056 | -49.933% |
| 2026-04-14 | 367.87 | 371.62 | 362.00 | 365.89 | +0.093% | 589,246 | -50.045% |
| 2026-04-13 | 359.31 | 367.85 | 359.31 | 365.55 | +1.199% | 492,703 | -49.999% |
| 2026-04-10 | 357.83 | 365.49 | 354.54 | 361.22 | +1.077% | 759,058 | -49.399% |
| 2026-04-09 | 350.07 | 362.88 | 350.07 | 357.37 | +2.660% | 619,152 | -48.854% |
| 2026-04-08 | 352.64 | 360.00 | 344.49 | 348.11 | +2.933% | 942,074 | -47.494% |
| 2026-04-07 | 336.25 | 341.11 | 332.02 | 338.19 | +0.273% | 559,452 | -45.953% |
| 2026-04-06 | 336.00 | 339.98 | 327.93 | 337.27 | +0.303% | 517,936 | -45.806% |
| 2026-04-02 | 323.56 | 340.31 | 322.42 | 336.25 | +0.737% | 529,692 | -45.642% |
| 2026-04-01 | 326.60 | 341.40 | 325.01 | 333.79 | +3.745% | 892,132 | -45.241% |
| 2026-03-31 | 308.82 | 326.46 | 307.84 | 321.74 | +5.213% | 928,310 | -43.190% |
| 2026-03-30 | 316.01 | 321.41 | 299.52 | 305.80 | -3.231% | 1,808,798 | -40.229% |
| 2026-03-27 | 307.85 | 319.37 | 306.64 | 316.01 | +3.022% | 1,076,440 | -42.160% |
| 2026-03-26 | 317.24 | 321.51 | 304.42 | 306.74 | -5.195% | 895,818 | -40.412% |
| 2026-03-25 | 323.35 | 328.69 | 320.96 | 323.55 | +0.279% | 762,843 | -43.508% |
| 2026-03-24 | 309.21 | 324.35 | 306.09 | 322.65 | +3.870% | 1,077,932 | -43.350% |
| 2026-03-23 | 308.34 | 320.97 | 307.89 | 310.63 | +3.344% | 948,184 | -41.158% |
| 2026-03-20 | 312.63 | 316.19 | 297.50 | 300.58 | -3.882% | 2,064,804 | -39.191% |
| 2026-03-19 | 297.65 | 315.00 | 294.43 | 312.72 | +3.184% | 1,092,717 | -41.552% |
| 2026-03-18 | 301.96 | 310.63 | 301.64 | 303.07 | -0.525% | 564,939 | -39.691% |
| 2026-03-17 | 300.66 | 304.97 | 296.73 | 304.67 | +1.469% | 873,894 | -40.007% |
| 2026-03-16 | 296.13 | 302.22 | 294.19 | 300.26 | +3.538% | 632,540 | -39.126% |
| 2026-03-13 | 300.16 | 303.50 | 288.78 | 290.00 | -2.340% | 2,132,676 | -36.972% |
| 2026-03-12 | 299.42 | 303.59 | 292.34 | 296.95 | -2.232% | 846,279 | -38.448% |
| 2026-03-11 | 298.04 | 305.60 | 295.34 | 303.73 | +1.203% | 895,291 | -39.822% |
| 2026-03-10 | 295.10 | 306.29 | 295.10 | 300.12 | +0.776% | 756,830 | -39.098% |
| 2026-03-09 | 281.41 | 298.28 | 275.75 | 297.81 | +4.272% | 978,217 | -38.625% |
| 2026-03-06 | 286.75 | 298.52 | 282.68 | 285.61 | -3.281% | 1,034,903 | -36.004% |
| 2026-03-05 | 299.51 | 301.36 | 286.54 | 295.30 | -2.820% | 1,092,990 | -38.104% |
| 2026-03-04 | 303.73 | 308.31 | 295.16 | 303.87 | +1.041% | 814,556 | -39.849% |
| 2026-03-03 | 290.46 | 303.11 | 283.01 | 300.74 | -1.245% | 1,186,059 | -39.223% |
| 2026-03-02 | 297.96 | 310.36 | 295.75 | 304.53 | +2.184% | 1,184,184 | -39.980% |
| 2026-02-27 | 290.00 | 300.00 | 276.91 | 298.02 | +2.780% | 2,056,842 | -38.669% |
| 2026-02-26 | 282.51 | 291.70 | 274.61 | 289.96 | +1.648% | 1,734,850 | -36.964% |
| 2026-02-25 | 290.00 | 290.73 | 283.84 | 285.26 | -0.848% | 892,742 | -35.925% |
| 2026-02-24 | 274.94 | 290.60 | 266.06 | 287.70 | +3.307% | 1,211,541 | -36.469% |
| 2026-02-23 | 281.38 | 284.43 | 272.71 | 278.49 | -1.892% | 717,101 | -34.367% |
| 2026-02-20 | 275.40 | 284.68 | 274.91 | 283.86 | +2.993% | 1,095,441 | -35.609% |
| 2026-02-19 | 266.69 | 277.31 | 266.67 | 275.61 | +4.327% | 815,407 | -33.682% |
| 2026-02-18 | 268.85 | 275.86 | 263.95 | 264.18 | -1.400% | 909,692 | -30.812% |
| 2026-02-17 | 269.00 | 272.78 | 263.82 | 267.93 | -0.594% | 647,638 | -31.781% |
| 2026-02-13 | 267.18 | 271.89 | 259.93 | 269.53 | +1.598% | 703,154 | -32.186% |
| 2026-02-12 | 268.13 | 276.69 | 261.42 | 265.29 | +0.113% | 1,205,186 | -31.102% |
| 2026-02-11 | 267.88 | 276.79 | 260.56 | 264.99 | +1.377% | 801,186 | -31.024% |
| 2026-02-10 | 261.90 | 264.75 | 259.36 | 261.39 | -0.275% | 603,231 | -30.074% |
| 2026-02-09 | 259.28 | 267.94 | 258.17 | 262.11 | +1.138% | 625,450 | -30.266% |
| 2026-02-06 | 251.61 | 260.25 | 251.40 | 259.16 | +5.840% | 1,215,664 | -29.472% |
| 2026-02-05 | 232.11 | 245.10 | 229.00 | 244.86 | +4.001% | 1,012,488 | -25.353% |
| 2026-02-04 | 250.57 | 252.23 | 226.09 | 235.44 | -5.639% | 1,282,241 | -22.367% |
| 2026-02-03 | 247.67 | 252.00 | 242.26 | 249.51 | +1.675% | 1,382,185 | -26.744% |
| 2026-02-02 | 239.23 | 246.24 | 238.37 | 245.40 | +2.046% | 601,955 | -25.518% |
| 2026-01-30 | 241.03 | 245.97 | 237.50 | 240.48 | -1.877% | 681,764 | -23.994% |
| 2026-01-29 | 247.24 | 250.00 | 238.46 | 245.08 | +0.135% | 947,132 | -25.420% |
| 2026-01-28 | 249.38 | 250.09 | 243.16 | 244.75 | -1.545% | 670,641 | -25.320% |
| 2026-01-27 | 248.97 | 250.99 | 244.90 | 248.59 | +1.345% | 444,154 | -26.473% |
| 2026-01-26 | 242.75 | 248.32 | 241.81 | 245.29 | +1.443% | 483,215 | -25.484% |
| 2026-01-23 | 245.50 | 245.50 | 239.95 | 241.80 | -1.133% | 520,664 | -24.409% |
| 2026-01-22 | 248.57 | 249.00 | 236.97 | 244.57 | +0.316% | 682,171 | -25.265% |
| 2026-01-21 | 242.84 | 246.36 | 235.50 | 243.80 | +1.435% | 516,761 | -25.029% |
| 2026-01-20 | 237.18 | 243.96 | 237.18 | 240.35 | -0.809% | 674,129 | -23.953% |
| 2026-01-16 | 240.01 | 249.21 | 239.68 | 242.31 | +2.722% | 971,331 | -24.568% |
| 2026-01-15 | 229.00 | 239.82 | 229.00 | 235.89 | +4.376% | 994,153 | -22.515% |
| 2026-01-14 | 225.73 | 227.67 | 219.26 | 226.00 | -0.031% | 773,736 | -19.124% |
| 2026-01-13 | 221.69 | 229.59 | 221.69 | 226.07 | +1.059% | 652,246 | -19.149% |
| 2026-01-12 | 218.83 | 226.91 | 218.00 | 223.70 | +2.188% | 697,128 | -18.292% |
| 2026-01-09 | 221.72 | 226.31 | 218.44 | 218.91 | -0.055% | 803,615 | -16.504% |
| 2026-01-08 | 235.69 | 236.20 | 213.20 | 219.03 | -7.092% | 2,189,195 | -16.550% |
| 2026-01-07 | 234.02 | 237.38 | 231.52 | 235.75 | -0.254% | 1,933,097 | -22.469% |
| 2026-01-06 | 231.32 | 236.48 | 222.51 | 236.35 | +1.617% | 1,445,484 | -22.666% |
| 2026-01-05 | 230.11 | 237.76 | 230.11 | 232.59 | +2.170% | 1,409,904 | -21.415% |
| 2026-01-02 | 220.01 | 228.48 | 219.30 | 227.65 | +4.729% | 576,227 | -19.710% |
| 2025-12-31 | 220.84 | 222.43 | 216.68 | 217.37 | -1.343% | 396,824 | -15.913% |
| 2025-12-30 | 222.86 | 222.86 | 219.67 | 220.33 | -1.091% | 509,400 | -17.043% |
| 2025-12-29 | 223.25 | 224.57 | 221.82 | 222.76 | -0.731% | 386,498 | -17.948% |
| 2025-12-26 | 225.00 | 225.50 | 222.66 | 224.40 | +0.403% | 270,194 | -18.547% |
| 2025-12-24 | 225.02 | 225.02 | 222.64 | 223.50 | -0.658% | 263,022 | -18.219% |
| 2025-12-23 | 224.18 | 227.08 | 221.49 | 224.98 | +0.178% | 552,037 | -18.757% |
| 2025-12-22 | 221.51 | 224.81 | 219.47 | 224.58 | +2.933% | 513,492 | -18.613% |
| 2025-12-19 | 215.08 | 221.04 | 215.08 | 218.18 | +1.972% | 1,092,507 | -16.225% |
| 2025-12-18 | 214.19 | 218.72 | 212.86 | 213.96 | +2.241% | 830,979 | -14.573% |
| 2025-12-17 | 219.08 | 223.38 | 206.15 | 209.27 | -4.088% | 1,425,542 | -12.658% |
| 2025-12-16 | 219.81 | 223.58 | 215.44 | 218.19 | -0.989% | 815,255 | -16.229% |
| 2025-12-15 | 221.48 | 223.70 | 218.92 | 220.37 | -0.290% | 711,578 | -17.058% |
| 2025-12-12 | 232.18 | 232.24 | 218.48 | 221.01 | -5.121% | 1,264,701 | -17.298% |
| 2025-12-11 | 226.82 | 233.14 | 220.40 | 232.94 | +1.809% | 1,070,768 | -21.533% |
| 2025-12-10 | 220.59 | 231.98 | 220.59 | 228.80 | +3.821% | 1,432,902 | -20.114% |
| 2025-12-09 | 219.44 | 224.73 | 219.23 | 220.38 | -0.091% | 579,712 | -17.061% |
| 2025-12-08 | 221.81 | 225.49 | 218.17 | 220.58 | +0.483% | 823,135 | -17.137% |
| 2025-12-05 | 220.00 | 222.46 | 217.13 | 219.52 | +0.183% | 542,889 | -16.737% |
| 2025-12-04 | 216.05 | 219.79 | 214.18 | 219.12 | +0.380% | 703,223 | -16.585% |
| 2025-12-03 | 211.71 | 219.29 | 207.94 | 218.29 | +2.493% | 1,031,880 | -16.267% |
| 2025-12-02 | 215.03 | 217.43 | 210.92 | 212.98 | +0.396% | 838,526 | -14.180% |
| 2025-12-01 | 209.61 | 212.94 | 206.79 | 212.14 | -0.814% | 807,776 | -13.840% |
| 2025-11-28 | 210.57 | 214.25 | 210.19 | 213.88 | +1.620% | 353,813 | -14.541% |
| 2025-11-26 | 207.13 | 213.88 | 206.67 | 210.47 | +2.234% | 506,888 | -13.156% |
| 2025-11-25 | 204.15 | 207.54 | 199.21 | 205.87 | +0.611% | 488,951 | -11.216% |
| 2025-11-24 | 195.52 | 205.68 | 195.00 | 204.62 | +5.977% | 705,281 | -10.673% |
| 2025-11-21 | 192.27 | 195.65 | 187.21 | 193.08 | +0.657% | 721,541 | -5.335% |
| 2025-11-20 | 202.90 | 209.47 | 190.69 | 191.82 | -2.634% | 1,732,956 | -4.713% |
| 2025-11-19 | 197.46 | 201.20 | 194.91 | 197.01 | +1.072% | 655,938 | -7.223% |
| 2025-11-18 | 190.27 | 197.61 | 189.40 | 194.92 | +0.791% | 888,391 | -6.228% |
| 2025-11-17 | 191.94 | 197.28 | 190.38 | 193.39 | +0.609% | 1,029,483 | -5.486% |
| 2025-11-14 | 187.00 | 198.06 | 182.34 | 192.22 | +1.126% | 879,533 | -4.911% |
| 2025-11-13 | 198.53 | 199.93 | 189.08 | 190.08 | -4.741% | 874,703 | -3.840% |
| 2025-11-12 | 198.00 | 202.80 | 197.73 | 199.54 | +0.982% | 517,686 | -8.399% |
| 2025-11-11 | 198.25 | 200.21 | 195.00 | 197.60 | -1.701% | 472,082 | -7.500% |
| 2025-11-10 | 206.02 | 207.94 | 198.84 | 201.02 | +0.289% | 552,998 | -9.074% |
| 2025-11-07 | 194.32 | 201.45 | 188.00 | 200.44 | +1.922% | 794,640 | -8.811% |
| 2025-11-06 | 199.48 | 201.86 | 195.71 | 196.66 | -1.216% | 668,208 | -7.058% |
| 2025-11-05 | 197.91 | 202.98 | 196.72 | 199.08 | +1.826% | 681,012 | -8.188% |
| 2025-11-04 | 196.44 | 201.41 | 191.78 | 195.51 | -3.026% | 1,078,277 | -6.511% |
| 2025-11-03 | 207.43 | 210.40 | 201.57 | 201.61 | -1.249% | 1,308,513 | -9.340% |
| 2025-10-31 | 206.83 | 216.00 | 197.97 | 204.16 | -4.576% | 2,970,683 | -10.472% |
| 2025-10-30 | 217.25 | 224.03 | 211.32 | 213.95 | -3.347% | 1,744,013 | -14.569% |
| 2025-10-29 | 213.79 | 222.94 | 213.45 | 221.36 | +4.395% | 1,138,452 | -17.429% |
| 2025-10-28 | 213.56 | 214.92 | 209.70 | 212.04 | +0.057% | 672,613 | -13.799% |
| 2025-10-27 | 215.10 | 215.10 | 211.51 | 211.92 | +0.019% | 718,057 | -13.750% |
| 2025-10-24 | 210.01 | 215.72 | 210.01 | 211.88 | +3.396% | 849,260 | -13.734% |
| 2025-10-23 | 197.35 | 206.00 | 197.35 | 204.92 | +4.147% | 704,867 | -10.804% |
| 2025-10-22 | 208.30 | 211.35 | 190.01 | 196.76 | -5.029% | 1,437,368 | -7.105% |
| 2025-10-21 | 205.46 | 208.22 | 200.00 | 207.18 | +0.960% | 993,358 | -11.777% |
| 2025-10-20 | 206.21 | 208.76 | 202.61 | 205.21 | +1.660% | 609,702 | -10.930% |
| 2025-10-17 | 202.00 | 204.95 | 199.66 | 201.86 | -0.757% | 962,913 | -9.452% |
| 2025-10-16 | 206.51 | 209.02 | 202.15 | 203.40 | -0.567% | 627,064 | -10.138% |
| 2025-10-15 | 207.65 | 208.85 | 200.01 | 204.56 | -0.399% | 1,141,848 | -10.647% |
| 2025-10-14 | 198.46 | 208.44 | 196.65 | 205.38 | +1.043% | 725,718 | -11.004% |
| 2025-10-13 | 200.88 | 205.70 | 199.89 | 203.26 | +3.916% | 1,004,648 | -10.076% |
| 2025-10-10 | 210.26 | 212.22 | 195.04 | 195.60 | -6.897% | 2,148,118 | -6.554% |
| 2025-10-09 | 220.41 | 220.41 | 210.06 | 210.09 | -4.033% | 1,050,464 | -12.999% |
| 2025-10-08 | 214.23 | 219.67 | 211.18 | 218.92 | +2.789% | 661,905 | -16.508% |
| 2025-10-07 | 219.96 | 220.75 | 207.98 | 212.98 | -1.762% | 933,654 | -14.180% |
| 2025-10-06 | 219.73 | 221.83 | 216.79 | 216.80 | +0.459% | 707,631 | -15.692% |
| 2025-10-03 | 217.08 | 217.50 | 212.66 | 215.81 | +0.190% | 811,847 | -15.305% |
| 2025-10-02 | 216.59 | 219.09 | 213.84 | 215.40 | +0.186% | 668,776 | -15.144% |
| 2025-10-01 | 211.30 | 216.97 | 206.93 | 215.00 | +1.029% | 773,116 | -14.986% |
| 2025-09-30 | 210.14 | 213.66 | 209.21 | 212.81 | +1.556% | 851,721 | -14.111% |
| 2025-09-29 | 210.39 | 212.47 | 208.69 | 209.55 | +0.687% | 672,856 | -12.775% |
| 2025-09-26 | 205.44 | 209.12 | 204.34 | 208.12 | +1.820% | 618,397 | -12.176% |
| 2025-09-25 | 201.97 | 206.29 | 196.29 | 204.40 | -0.748% | 1,099,402 | -10.577% |
| 2025-09-24 | 207.35 | 208.08 | 204.09 | 205.94 | -0.150% | 810,045 | -11.246% |
| 2025-09-23 | 206.35 | 208.00 | 204.62 | 206.25 | -0.396% | 755,548 | -11.379% |
| 2025-09-22 | 200.00 | 207.57 | 199.97 | 207.07 | +3.040% | 857,315 | -11.730% |
| 2025-09-19 | 201.65 | 201.97 | 198.62 | 200.96 | +0.757% | 1,695,430 | -9.047% |
| 2025-09-18 | 195.01 | 201.64 | 193.76 | 199.45 | +3.155% | 1,241,299 | -8.358% |
| 2025-09-17 | 196.81 | 198.47 | 192.52 | 193.35 | +0.724% | 945,443 | -5.467% |
| 2025-09-16 | 193.29 | 194.09 | 189.72 | 191.96 | -0.668% | 709,450 | -4.782% |
| 2025-09-15 | 190.45 | 193.81 | 189.01 | 193.25 | +1.845% | 688,663 | -5.418% |
| 2025-09-12 | 188.08 | 190.46 | 187.88 | 189.75 | +0.301% | 743,214 | -3.673% |
| 2025-09-11 | 190.39 | 193.19 | 186.34 | 189.18 | -0.494% | 1,220,483 | -3.383% |
| 2025-09-10 | 176.31 | 190.53 | 176.31 | 190.12 | +8.646% | 1,658,738 | -3.861% |
| 2025-09-09 | 176.98 | 177.05 | 173.90 | 174.99 | -0.996% | 587,510 | +4.452% |
| 2025-09-08 | 179.27 | 179.98 | 176.47 | 176.75 | -0.702% | 752,562 | +3.412% |
| 2025-09-05 | 183.76 | 183.86 | 171.05 | 178.00 | -2.471% | 1,119,821 | +2.685% |
| 2025-09-04 | 181.24 | 182.70 | 177.51 | 182.51 | +1.677% | 888,440 | +0.148% |
| 2025-09-03 | 180.01 | 181.22 | 177.76 | 179.50 | -0.278% | 735,708 | +1.827% |
| 2025-09-02 | 179.51 | 180.22 | 175.01 | 180.00 | -0.930% | 805,916 | +1.544% |
| 2025-08-29 | 184.90 | 185.87 | 178.74 | 181.69 | -1.491% | 1,124,292 | +0.600% |
| 2025-08-28 | 180.91 | 184.74 | 179.89 | 184.44 | +2.467% | 708,595 | -0.900% |
| 2025-08-27 | 181.99 | 183.47 | 179.95 | 180.00 | -1.397% | 783,500 | +1.544% |
| 2025-08-26 | 177.71 | 182.78 | 177.71 | 182.55 | +3.060% | 956,505 | +0.126% |
| 2025-08-25 | 177.74 | 179.65 | 176.00 | 177.13 | +0.090% | 700,924 | +3.190% |
| 2025-08-22 | 175.09 | 180.38 | 174.16 | 176.97 | +1.900% | 777,677 | +3.283% |
| 2025-08-21 | 172.38 | 174.66 | 172.35 | 173.67 | +0.672% | 821,671 | +5.246% |
| 2025-08-20 | 173.20 | 174.40 | 167.66 | 172.51 | -1.569% | 1,500,196 | +5.953% |
| 2025-08-19 | 178.19 | 178.19 | 173.74 | 175.26 | -1.788% | 613,779 | +4.291% |
| 2025-08-18 | 178.00 | 180.70 | 177.55 | 178.45 | +0.366% | 663,644 | +2.426% |
| 2025-08-15 | 178.53 | 181.00 | 172.91 | 177.80 | -0.112% | 1,153,497 | +2.801% |
| 2025-08-14 | 180.08 | 181.24 | 177.89 | 178.00 | -1.977% | 640,265 | +2.685% |
| 2025-08-13 | 185.42 | 187.02 | 176.81 | 181.59 | -1.519% | 980,124 | +0.655% |
| 2025-08-12 | 180.59 | 184.71 | 178.33 | 184.39 | +2.977% | 712,415 | -0.873% |
| 2025-08-11 | 181.00 | 181.71 | 176.76 | 179.06 | -1.236% | 640,033 | +2.078% |
| 2025-08-08 | 184.11 | 184.11 | 180.69 | 181.30 | -0.918% | 771,373 | +0.816% |
| 2025-08-07 | 184.95 | 186.06 | 181.06 | 182.98 | -0.071% | 758,077 | -0.109% |
| 2025-08-06 | 177.81 | 184.03 | 176.31 | 183.11 | +3.044% | 1,116,350 | -0.180% |
| 2025-08-05 | 180.36 | 181.67 | 174.37 | 177.70 | -0.129% | 950,176 | +2.859% |
| 2025-08-04 | 180.05 | 182.00 | 176.07 | 177.93 | +2.229% | 1,509,417 | +2.726% |
| 2025-08-01 | 169.36 | 175.42 | 160.08 | 174.05 | -8.012% | 3,638,002 | +5.016% |
| 2025-07-31 | 190.56 | 194.00 | 188.31 | 189.21 | -0.348% | 1,780,048 | -3.398% |
| 2025-07-30 | 189.60 | 190.95 | 188.41 | 189.87 | +0.871% | 1,073,326 | -3.734% |
| 2025-07-29 | 188.55 | 190.80 | 186.30 | 188.23 | +0.577% | 1,164,210 | -2.895% |
| 2025-07-28 | 186.01 | 187.63 | 184.15 | 187.15 | +0.516% | 888,017 | -2.335% |
| 2025-07-25 | 184.26 | 188.74 | 184.10 | 186.19 | +2.443% | 642,282 | -1.831% |
| 2025-07-24 | 182.94 | 182.94 | 179.94 | 181.75 | -0.351% | 629,830 | +0.567% |
| 2025-07-23 | 176.44 | 182.46 | 176.11 | 182.39 | +4.888% | 1,237,544 | +0.214% |
| 2025-07-22 | 174.20 | 175.00 | 167.26 | 173.89 | -0.821% | 742,458 | +5.112% |
| 2025-07-21 | 177.26 | 177.66 | 174.00 | 175.33 | -1.317% | 523,440 | +4.249% |
| 2025-07-18 | 177.46 | 178.93 | 176.24 | 177.67 | +0.623% | 848,768 | +2.876% |
| 2025-07-17 | 174.75 | 177.38 | 174.41 | 176.57 | +1.267% | 963,273 | +3.517% |
| 2025-07-16 | 173.10 | 175.11 | 171.15 | 174.36 | +1.419% | 1,082,798 | +4.829% |
| 2025-07-15 | 173.67 | 173.67 | 170.86 | 171.92 | -0.267% | 592,596 | +6.317% |
| 2025-07-14 | 170.32 | 172.75 | 168.86 | 172.38 | +1.257% | 599,599 | +6.033% |
| 2025-07-11 | 167.99 | 170.81 | 167.29 | 170.24 | +0.871% | 539,455 | +7.366% |
| 2025-07-10 | 168.80 | 169.91 | 164.12 | 168.77 | -0.325% | 934,588 | +8.301% |
| 2025-07-09 | 170.35 | 170.58 | 167.74 | 169.32 | +0.642% | 532,676 | +7.949% |
| 2025-07-08 | 171.55 | 171.73 | 165.26 | 168.24 | -2.175% | 946,986 | +8.642% |
| 2025-07-07 | 171.65 | 173.09 | 169.56 | 171.98 | +0.052% | 752,009 | +6.280% |
| 2025-07-03 | 169.45 | 173.24 | 169.45 | 171.89 | +1.494% | 862,224 | +6.335% |
| 2025-07-02 | 168.53 | 171.25 | 168.16 | 169.36 | +0.672% | 961,800 | +7.924% |
| 2025-07-01 | 169.85 | 170.27 | 164.13 | 168.23 | -1.291% | 1,476,193 | +8.649% |
| 2025-06-30 | 171.73 | 171.73 | 166.16 | 170.43 | -0.907% | 1,268,624 | +7.246% |
| 2025-06-27 | 171.46 | 172.71 | 167.19 | 171.99 | +0.844% | 1,409,908 | +6.274% |
| 2025-06-26 | 170.53 | 172.08 | 169.28 | 170.55 | +1.181% | 629,642 | +7.171% |
| 2025-06-25 | 170.61 | 171.87 | 168.43 | 168.56 | -0.560% | 669,702 | +8.436% |
| 2025-06-24 | 168.00 | 170.09 | 166.71 | 169.51 | +1.906% | 639,318 | +7.828% |
| 2025-06-23 | 163.00 | 167.03 | 162.41 | 166.34 | +1.606% | 596,794 | +9.883% |
| 2025-06-20 | 166.22 | 166.56 | 162.29 | 163.71 | -0.577% | 1,586,819 | +11.649% |
| 2025-06-18 | 162.89 | 166.40 | 162.89 | 164.66 | +1.236% | 728,597 | +11.004% |
| 2025-06-17 | 161.00 | 164.00 | 159.98 | 162.65 | -0.575% | 704,373 | +12.376% |
| 2025-06-16 | 164.34 | 166.42 | 163.07 | 163.59 | +0.919% | 735,914 | +11.731% |
| 2025-06-13 | 160.11 | 163.68 | 159.77 | 162.10 | -0.735% | 413,108 | +12.758% |
| 2025-06-12 | 161.00 | 163.78 | 159.23 | 163.30 | +0.246% | 652,835 | +11.929% |
| 2025-06-11 | 159.42 | 162.99 | 157.58 | 162.90 | +2.821% | 667,129 | +12.204% |
| 2025-06-10 | 162.32 | 162.32 | 153.82 | 158.43 | -2.397% | 963,253 | +15.370% |
| 2025-06-09 | 165.00 | 165.00 | 161.55 | 162.32 | -0.843% | 576,580 | +12.605% |
| 2025-06-06 | 162.93 | 164.25 | 160.90 | 163.70 | +2.620% | 861,549 | +11.655% |
| 2025-06-05 | 158.13 | 160.83 | 157.36 | 159.52 | +1.199% | 485,091 | +14.581% |
| 2025-06-04 | 159.32 | 161.10 | 157.61 | 157.63 | -1.241% | 540,511 | +15.955% |
| 2025-06-03 | 157.19 | 160.59 | 157.19 | 159.61 | +2.079% | 578,869 | +14.517% |
| 2025-06-02 | 155.70 | 156.67 | 152.43 | 156.36 | +0.276% | 830,301 | +16.897% |
| 2025-05-30 | 155.72 | 157.09 | 154.07 | 155.93 | -0.090% | 894,937 | +17.219% |
| 2025-05-29 | 157.38 | 157.38 | 154.21 | 156.07 | +0.561% | 647,759 | +17.114% |
| 2025-05-28 | 156.43 | 156.54 | 153.85 | 155.20 | 0.000% | 723,900 | +17.771% |