NEU
NewMarket Corporation
stockNYSE
At CloseNov 6, 2026 3:59:47 PM EST
693.83USD+0.108%(+0.75)122,558
After-hoursNov 6, 2026 4:42:30 PM EST
694.31USD+0.069%(+0.48)
NEU Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 701.04 | 702.96 | 691.64 | 693.83 | +0.108% | 122,558 | 0.000% |
| 2026-11-05 | 726.62 | 730.88 | 687.88 | 693.08 | -4.417% | 183,396 | +0.108% |
| 2026-11-04 | 755.02 | 755.02 | 713.42 | 725.11 | -3.283% | 207,536 | -4.314% |
| 2026-11-03 | 756.21 | 760.41 | 743.22 | 749.72 | -0.913% | 183,933 | -7.455% |
| 2026-11-02 | 790.00 | 794.24 | 756.58 | 756.63 | -3.449% | 166,712 | -8.300% |
| 2026-10-30 | 798.98 | 813.98 | 781.75 | 783.66 | -2.417% | 198,029 | -11.463% |
| 2026-10-29 | 856.56 | 876.81 | 795.02 | 803.07 | -8.039% | 227,040 | -13.603% |
| 2026-10-28 | 876.16 | 880.12 | 862.39 | 873.27 | -0.246% | 102,123 | -20.548% |
| 2026-10-27 | 876.82 | 884.88 | 867.26 | 875.42 | -0.297% | 104,034 | -20.743% |
| 2026-10-26 | 871.29 | 885.15 | 867.45 | 878.03 | +0.853% | 91,677 | -20.979% |
| 2026-10-23 | 871.66 | 878.86 | 865.89 | 870.60 | -0.654% | 114,846 | -20.304% |
| 2026-10-22 | 880.65 | 886.65 | 858.98 | 876.33 | -0.977% | 138,006 | -20.825% |
| 2026-10-21 | 883.07 | 888.40 | 880.62 | 884.98 | +0.600% | 123,651 | -21.599% |
| 2026-10-20 | 880.40 | 887.55 | 871.14 | 879.70 | -0.011% | 108,740 | -21.129% |
| 2026-10-19 | 876.96 | 885.24 | 873.02 | 879.80 | +0.433% | 101,998 | -21.138% |
| 2026-10-16 | 887.82 | 895.26 | 859.20 | 876.01 | -1.330% | 88,045 | -20.797% |
| 2026-10-15 | 889.34 | 896.29 | 874.54 | 887.82 | -0.268% | 126,563 | -21.850% |
| 2026-10-14 | 895.22 | 899.74 | 885.00 | 890.21 | -0.976% | 126,706 | -22.060% |
| 2026-10-13 | 900.72 | 904.37 | 888.06 | 898.98 | +0.292% | 113,195 | -22.820% |
| 2026-10-12 | 893.48 | 905.85 | 887.81 | 896.36 | +0.336% | 97,470 | -22.595% |
| 2026-10-09 | 905.05 | 908.50 | 890.41 | 893.36 | -1.137% | 107,482 | -22.335% |
| 2026-10-08 | 905.23 | 914.36 | 902.70 | 903.63 | -0.243% | 134,945 | -23.217% |
| 2026-10-07 | 916.25 | 926.33 | 895.32 | 905.83 | -2.208% | 147,836 | -23.404% |
| 2026-10-06 | 927.94 | 928.85 | 909.56 | 926.28 | +0.209% | 141,985 | -25.095% |
| 2026-10-05 | 926.19 | 936.22 | 923.01 | 924.35 | +0.031% | 142,294 | -24.939% |
| 2026-10-02 | 927.73 | 929.74 | 913.15 | 924.06 | +0.317% | 113,507 | -24.915% |
| 2026-10-01 | 897.22 | 923.47 | 893.05 | 921.14 | +2.632% | 125,083 | -24.677% |
| 2026-09-30 | 908.12 | 916.45 | 896.99 | 897.52 | -0.786% | 136,032 | -22.695% |
| 2026-09-29 | 909.33 | 913.39 | 892.17 | 904.63 | -0.856% | 107,173 | -23.302% |
| 2026-09-28 | 892.93 | 918.63 | 884.47 | 912.44 | +1.603% | 112,276 | -23.959% |
| 2026-09-25 | 891.87 | 898.93 | 881.50 | 898.04 | +0.531% | 141,875 | -22.740% |
| 2026-09-24 | 879.39 | 897.41 | 875.55 | 893.30 | +0.399% | 114,798 | -22.330% |
| 2026-09-23 | 884.67 | 891.34 | 881.15 | 889.75 | +0.109% | 98,029 | -22.020% |
| 2026-09-22 | 889.33 | 891.01 | 874.71 | 888.78 | +0.429% | 143,995 | -21.935% |
| 2026-09-21 | 895.15 | 897.76 | 882.03 | 884.98 | -0.773% | 118,821 | -21.599% |
| 2026-09-18 | 915.07 | 915.07 | 881.89 | 891.87 | +0.301% | 200,743 | -22.205% |
| 2026-09-17 | 904.53 | 904.53 | 878.66 | 889.19 | -0.280% | 111,405 | -21.971% |
| 2026-09-16 | 883.12 | 895.67 | 879.40 | 891.69 | +0.815% | 90,961 | -22.189% |
| 2026-09-15 | 874.48 | 887.40 | 865.15 | 884.48 | +0.450% | 122,260 | -21.555% |
| 2026-09-14 | 896.62 | 897.52 | 874.81 | 880.52 | -0.740% | 85,974 | -21.202% |
| 2026-09-11 | 879.49 | 889.36 | 871.75 | 887.08 | +0.735% | 96,918 | -21.785% |
| 2026-09-10 | 859.44 | 886.20 | 852.33 | 880.61 | +2.103% | 119,956 | -21.210% |
| 2026-09-09 | 862.74 | 870.39 | 833.43 | 862.47 | -0.603% | 127,304 | -19.553% |
| 2026-09-08 | 890.00 | 894.24 | 867.15 | 867.70 | -1.955% | 163,986 | -20.038% |
| 2026-09-04 | 895.20 | 905.00 | 884.89 | 885.00 | -1.683% | 106,672 | -21.601% |
| 2026-09-03 | 911.11 | 915.23 | 893.58 | 900.15 | -0.990% | 87,210 | -22.921% |
| 2026-09-02 | 899.88 | 916.17 | 899.88 | 909.15 | +0.668% | 128,532 | -23.684% |
| 2026-09-01 | 898.73 | 910.22 | 894.79 | 903.12 | +0.604% | 122,720 | -23.174% |
| 2026-08-31 | 913.97 | 920.05 | 895.00 | 897.70 | -1.857% | 174,011 | -22.710% |
| 2026-08-28 | 924.66 | 936.77 | 912.32 | 914.69 | -0.957% | 77,488 | -24.146% |
| 2026-08-27 | 921.21 | 934.00 | 910.74 | 923.53 | -0.195% | 115,440 | -24.872% |
| 2026-08-26 | 928.84 | 937.00 | 919.55 | 925.33 | -0.579% | 127,204 | -25.018% |
| 2026-08-25 | 935.13 | 938.87 | 916.56 | 930.72 | -0.630% | 113,530 | -25.452% |
| 2026-08-24 | 942.07 | 942.60 | 925.65 | 936.62 | -0.077% | 115,637 | -25.922% |
| 2026-08-21 | 931.88 | 946.51 | 920.83 | 937.34 | +1.049% | 93,453 | -25.979% |
| 2026-08-20 | 927.36 | 938.63 | 923.60 | 927.61 | -0.345% | 82,867 | -25.202% |
| 2026-08-19 | 954.81 | 963.41 | 925.66 | 930.82 | -1.711% | 119,203 | -25.460% |
| 2026-08-18 | 951.34 | 961.81 | 927.64 | 947.02 | -0.425% | 124,039 | -26.735% |
| 2026-08-17 | 960.33 | 981.66 | 940.04 | 951.06 | -1.129% | 124,658 | -27.047% |
| 2026-08-14 | 948.54 | 961.98 | 938.87 | 961.92 | +1.499% | 132,763 | -27.870% |
| 2026-08-13 | 936.78 | 957.92 | 934.21 | 947.71 | +1.423% | 109,078 | -26.789% |
| 2026-08-12 | 915.78 | 941.37 | 913.37 | 934.41 | +1.889% | 123,710 | -25.747% |
| 2026-08-11 | 905.85 | 924.63 | 905.85 | 917.09 | +0.781% | 146,519 | -24.344% |
| 2026-08-10 | 885.92 | 913.38 | 885.31 | 909.98 | +2.278% | 132,353 | -23.753% |
| 2026-08-07 | 894.24 | 894.24 | 879.79 | 889.71 | -0.400% | 132,724 | -22.016% |
| 2026-08-06 | 882.00 | 900.97 | 873.00 | 893.28 | +1.316% | 158,909 | -22.328% |
| 2026-08-05 | 894.15 | 900.87 | 875.41 | 881.68 | -0.828% | 179,327 | -21.306% |
| 2026-08-04 | 854.13 | 889.91 | 848.70 | 889.04 | +4.063% | 152,360 | -21.957% |
| 2026-08-03 | 848.98 | 862.95 | 839.92 | 854.33 | +0.490% | 120,354 | -18.787% |
| 2026-07-31 | 865.53 | 874.97 | 835.82 | 850.16 | -1.945% | 165,951 | -18.388% |
| 2026-07-30 | 831.99 | 876.33 | 804.29 | 867.02 | +10.081% | 162,428 | -19.975% |
| 2026-07-29 | 786.08 | 788.50 | 770.00 | 787.62 | +0.599% | 104,782 | -11.908% |
| 2026-07-28 | 785.46 | 799.50 | 778.07 | 782.93 | +1.018% | 160,441 | -11.380% |
| 2026-07-27 | 781.06 | 793.20 | 769.42 | 775.04 | -0.550% | 158,132 | -10.478% |
| 2026-07-24 | 771.81 | 781.30 | 758.69 | 779.33 | +1.212% | 114,206 | -10.971% |
| 2026-07-23 | 761.20 | 770.80 | 750.91 | 770.00 | +0.202% | 120,282 | -9.892% |
| 2026-07-22 | 779.63 | 787.50 | 762.75 | 768.45 | -1.715% | 131,728 | -9.710% |
| 2026-07-21 | 781.54 | 793.19 | 772.84 | 781.86 | +0.263% | 107,540 | -11.259% |
| 2026-07-20 | 769.09 | 785.66 | 756.20 | 779.81 | +1.244% | 149,134 | -11.026% |
| 2026-07-17 | 771.57 | 782.27 | 764.71 | 770.23 | -0.228% | 110,223 | -9.919% |
| 2026-07-16 | 761.09 | 772.22 | 749.58 | 771.99 | +2.413% | 81,647 | -10.124% |
| 2026-07-15 | 732.68 | 754.59 | 725.71 | 753.80 | +2.744% | 152,083 | -7.956% |
| 2026-07-14 | 764.28 | 774.05 | 732.68 | 733.67 | -3.111% | 116,571 | -5.430% |
| 2026-07-13 | 763.91 | 770.78 | 752.60 | 757.23 | -0.874% | 85,049 | -8.373% |
| 2026-07-10 | 770.72 | 779.63 | 762.62 | 763.91 | -0.333% | 69,935 | -9.174% |
| 2026-07-09 | 781.81 | 784.96 | 764.66 | 766.46 | -1.629% | 111,067 | -9.476% |
| 2026-07-08 | 792.28 | 796.08 | 777.85 | 779.15 | -2.077% | 89,569 | -10.950% |
| 2026-07-07 | 801.66 | 803.24 | 786.49 | 795.68 | -0.144% | 76,900 | -12.800% |
| 2026-07-06 | 787.07 | 798.52 | 781.34 | 796.83 | +1.301% | 115,730 | -12.926% |
| 2026-07-02 | 784.00 | 789.00 | 777.06 | 786.60 | +0.127% | 97,510 | -11.794% |
| 2026-07-01 | 792.58 | 805.58 | 778.90 | 785.60 | -0.713% | 124,963 | -11.682% |
| 2026-06-30 | 793.48 | 796.29 | 777.10 | 791.24 | +0.108% | 127,672 | -12.311% |
| 2026-06-29 | 791.40 | 802.51 | 785.24 | 790.39 | -0.307% | 73,954 | -12.217% |
| 2026-06-26 | 792.60 | 796.11 | 780.05 | 792.82 | -1.026% | 127,683 | -12.486% |
| 2026-06-25 | 791.29 | 813.51 | 791.29 | 801.04 | +1.288% | 129,238 | -13.384% |
| 2026-06-24 | 783.47 | 795.77 | 774.06 | 790.85 | +0.917% | 118,178 | -12.268% |
| 2026-06-23 | 780.18 | 793.56 | 779.87 | 783.66 | +0.445% | 161,505 | -11.463% |
| 2026-06-22 | 777.00 | 790.82 | 774.67 | 780.19 | +0.001% | 125,772 | -11.069% |
| 2026-06-18 | 763.07 | 781.56 | 758.30 | 780.18 | +2.175% | 126,523 | -11.068% |
| 2026-06-17 | 786.06 | 792.41 | 761.62 | 763.57 | -3.331% | 110,489 | -9.133% |
| 2026-06-16 | 813.50 | 813.50 | 780.48 | 789.88 | -3.094% | 91,450 | -12.160% |
| 2026-06-15 | 833.26 | 833.65 | 814.68 | 815.10 | -2.188% | 108,798 | -14.878% |
| 2026-06-12 | 842.00 | 846.52 | 821.97 | 833.33 | -0.815% | 73,396 | -16.740% |
| 2026-06-11 | 830.66 | 850.34 | 828.95 | 840.18 | +1.971% | 106,358 | -17.419% |
| 2026-06-10 | 831.52 | 840.91 | 820.45 | 823.94 | +0.215% | 100,515 | -15.791% |
| 2026-06-09 | 813.70 | 827.81 | 800.91 | 822.17 | +2.387% | 74,335 | -15.610% |
| 2026-06-08 | 796.98 | 806.90 | 791.09 | 803.00 | +1.629% | 80,990 | -13.595% |
| 2026-06-05 | 797.05 | 804.39 | 780.94 | 790.13 | -0.563% | 102,866 | -12.188% |
| 2026-06-04 | 777.40 | 799.06 | 775.72 | 794.60 | +1.679% | 101,104 | -12.682% |
| 2026-06-03 | 780.33 | 793.25 | 769.17 | 781.48 | -0.351% | 113,411 | -11.216% |
| 2026-06-02 | 797.00 | 805.83 | 781.10 | 784.23 | -1.660% | 120,964 | -11.527% |
| 2026-06-01 | 773.18 | 798.57 | 769.41 | 797.47 | +3.088% | 143,526 | -12.996% |
| 2026-05-29 | 786.61 | 796.76 | 770.07 | 773.58 | -1.720% | 142,933 | -10.309% |
| 2026-05-28 | 779.99 | 790.91 | 768.73 | 787.12 | +1.029% | 123,455 | -11.852% |
| 2026-05-27 | 767.83 | 783.38 | 763.22 | 779.10 | +2.213% | 111,523 | -10.945% |
| 2026-05-26 | 747.55 | 767.71 | 746.64 | 762.23 | +3.322% | 160,668 | -8.974% |
| 2026-05-22 | 725.68 | 737.95 | 723.23 | 737.72 | +2.417% | 74,543 | -5.949% |
| 2026-05-21 | 702.87 | 725.06 | 693.27 | 720.31 | +1.693% | 96,494 | -3.676% |
| 2026-05-20 | 699.22 | 712.56 | 696.19 | 708.32 | +1.301% | 113,304 | -2.046% |
| 2026-05-19 | 699.89 | 710.49 | 686.62 | 699.22 | -0.210% | 91,341 | -0.771% |
| 2026-05-18 | 685.06 | 701.20 | 683.66 | 700.69 | +2.614% | 81,616 | -0.979% |
| 2026-05-15 | 690.95 | 701.42 | 673.29 | 682.84 | -1.450% | 110,333 | +1.609% |
| 2026-05-14 | 695.67 | 699.13 | 684.18 | 692.89 | +0.317% | 86,746 | +0.136% |
| 2026-05-13 | 684.77 | 694.49 | 680.07 | 690.70 | +0.602% | 93,133 | +0.453% |
| 2026-05-12 | 688.72 | 690.63 | 677.55 | 686.57 | +0.047% | 72,043 | +1.057% |
| 2026-05-11 | 690.39 | 690.39 | 677.46 | 686.25 | +0.196% | 50,985 | +1.105% |
| 2026-05-08 | 685.43 | 692.15 | 667.55 | 684.91 | +0.850% | 79,161 | +1.302% |
| 2026-05-07 | 692.05 | 692.71 | 678.67 | 679.14 | -1.392% | 60,345 | +2.163% |
| 2026-05-06 | 692.63 | 700.50 | 685.02 | 688.73 | +0.157% | 101,898 | +0.740% |
| 2026-05-05 | 684.87 | 695.72 | 677.00 | 687.65 | +1.119% | 87,006 | +0.899% |
| 2026-05-04 | 665.93 | 686.49 | 640.01 | 680.04 | +1.668% | 96,252 | +2.028% |
| 2026-05-01 | 680.18 | 681.05 | 668.66 | 668.88 | -0.998% | 74,915 | +3.730% |
| 2026-04-30 | 666.55 | 685.13 | 665.49 | 675.62 | +1.024% | 80,153 | +2.695% |
| 2026-04-29 | 682.65 | 684.90 | 653.37 | 668.77 | -1.987% | 113,958 | +3.747% |
| 2026-04-28 | 703.80 | 703.80 | 676.62 | 682.33 | -1.988% | 81,189 | +1.685% |
| 2026-04-27 | 696.90 | 703.33 | 673.57 | 696.17 | -0.102% | 99,718 | -0.336% |
| 2026-04-24 | 682.43 | 697.85 | 671.43 | 696.88 | +2.026% | 150,876 | -0.438% |
| 2026-04-23 | 626.76 | 687.74 | 607.58 | 683.04 | +6.459% | 274,755 | +1.580% |
| 2026-04-22 | 642.86 | 644.60 | 635.74 | 641.60 | -0.073% | 89,278 | +8.141% |
| 2026-04-21 | 642.07 | 655.45 | 635.77 | 642.07 | -0.128% | 159,046 | +8.061% |
| 2026-04-20 | 633.30 | 653.00 | 631.97 | 642.89 | +1.340% | 144,208 | +7.924% |
| 2026-04-17 | 651.51 | 663.47 | 621.33 | 634.39 | -2.271% | 181,653 | +9.370% |
| 2026-04-16 | 643.88 | 651.01 | 643.88 | 649.13 | +1.202% | 74,538 | +6.886% |
| 2026-04-15 | 653.66 | 658.94 | 640.54 | 641.42 | -1.967% | 104,327 | +8.171% |
| 2026-04-14 | 658.60 | 658.60 | 644.11 | 654.29 | -0.742% | 139,843 | +6.043% |
| 2026-04-13 | 629.11 | 661.19 | 629.06 | 659.18 | +4.841% | 104,935 | +5.257% |
| 2026-04-10 | 635.12 | 645.29 | 627.69 | 628.74 | -0.961% | 72,983 | +10.352% |
| 2026-04-09 | 640.64 | 646.62 | 633.53 | 634.84 | -1.642% | 121,971 | +9.292% |
| 2026-04-08 | 651.60 | 658.15 | 641.76 | 645.44 | +0.545% | 119,599 | +7.497% |
| 2026-04-07 | 640.48 | 648.82 | 634.85 | 641.94 | +0.145% | 120,398 | +8.083% |
| 2026-04-06 | 633.29 | 646.45 | 633.29 | 641.01 | +0.810% | 161,061 | +8.240% |
| 2026-04-02 | 638.56 | 644.09 | 625.28 | 635.86 | -0.384% | 96,214 | +9.117% |
| 2026-04-01 | 643.01 | 645.75 | 631.74 | 638.31 | -0.412% | 112,725 | +8.698% |
| 2026-03-31 | 634.98 | 643.33 | 628.54 | 640.95 | +2.031% | 98,155 | +8.250% |
| 2026-03-30 | 632.51 | 632.51 | 619.03 | 628.19 | +0.137% | 100,291 | +10.449% |
| 2026-03-27 | 625.34 | 635.79 | 623.94 | 627.33 | -0.285% | 55,140 | +10.600% |
| 2026-03-26 | 618.69 | 635.46 | 618.69 | 629.12 | +1.233% | 107,236 | +10.286% |
| 2026-03-25 | 627.84 | 642.52 | 618.71 | 621.46 | +0.127% | 201,562 | +11.645% |
| 2026-03-24 | 614.14 | 631.31 | 609.70 | 620.67 | +0.704% | 155,945 | +11.787% |
| 2026-03-23 | 621.77 | 636.02 | 615.77 | 616.33 | +0.291% | 126,083 | +12.574% |
| 2026-03-20 | 607.78 | 618.78 | 602.00 | 614.54 | +1.180% | 253,046 | +12.902% |
| 2026-03-19 | 606.97 | 619.72 | 595.54 | 607.37 | -0.943% | 163,353 | +14.235% |
| 2026-03-18 | 611.65 | 620.39 | 607.02 | 613.15 | -1.258% | 156,043 | +13.158% |
| 2026-03-17 | 607.78 | 630.19 | 606.48 | 620.96 | +2.433% | 128,701 | +11.735% |
| 2026-03-16 | 581.86 | 611.13 | 581.86 | 606.21 | +3.686% | 135,099 | +14.454% |
| 2026-03-13 | 592.70 | 606.42 | 583.44 | 584.66 | -0.582% | 148,670 | +18.672% |
| 2026-03-12 | 599.19 | 603.00 | 580.03 | 588.08 | -2.163% | 206,251 | +17.982% |
| 2026-03-11 | 616.80 | 630.49 | 595.28 | 601.08 | -3.545% | 144,457 | +15.431% |
| 2026-03-10 | 620.15 | 628.84 | 609.54 | 623.17 | +0.382% | 145,904 | +11.339% |
| 2026-03-09 | 637.25 | 637.25 | 617.99 | 620.80 | -3.200% | 192,250 | +11.764% |
| 2026-03-06 | 639.34 | 642.22 | 622.60 | 641.32 | -0.766% | 214,903 | +8.188% |
| 2026-03-05 | 633.58 | 646.28 | 629.60 | 646.27 | +1.184% | 183,219 | +7.359% |
| 2026-03-04 | 633.85 | 641.32 | 624.24 | 638.71 | +1.102% | 163,601 | +8.630% |
| 2026-03-03 | 615.23 | 636.10 | 607.29 | 631.75 | +1.027% | 173,473 | +9.827% |
| 2026-03-02 | 619.93 | 630.54 | 614.97 | 625.33 | -0.109% | 127,680 | +10.954% |
| 2026-02-27 | 624.60 | 628.55 | 620.14 | 626.01 | -0.450% | 162,517 | +10.834% |
| 2026-02-26 | 628.00 | 633.59 | 617.89 | 628.84 | +1.985% | 126,716 | +10.335% |
| 2026-02-25 | 621.62 | 625.00 | 609.65 | 616.60 | -0.515% | 187,381 | +12.525% |
| 2026-02-24 | 604.50 | 624.42 | 604.50 | 619.79 | +2.902% | 119,680 | +11.946% |
| 2026-02-23 | 607.30 | 609.73 | 594.95 | 602.31 | -1.330% | 149,994 | +15.195% |
| 2026-02-20 | 607.46 | 618.34 | 599.39 | 610.43 | +0.558% | 177,854 | +13.663% |
| 2026-02-19 | 605.79 | 613.67 | 596.37 | 607.04 | -0.235% | 124,988 | +14.297% |
| 2026-02-18 | 601.17 | 610.19 | 599.68 | 608.47 | +1.445% | 165,538 | +14.029% |
| 2026-02-17 | 591.64 | 603.67 | 585.82 | 599.80 | +1.181% | 169,625 | +15.677% |
| 2026-02-13 | 592.11 | 609.08 | 590.25 | 592.80 | -0.725% | 121,354 | +17.043% |
| 2026-02-12 | 704.20 | 704.20 | 592.33 | 597.13 | -14.422% | 200,374 | +16.194% |
| 2026-02-11 | 720.00 | 720.98 | 689.51 | 697.76 | -2.988% | 168,100 | -0.563% |
| 2026-02-10 | 719.63 | 734.52 | 718.08 | 719.25 | +0.758% | 164,939 | -3.534% |
| 2026-02-09 | 724.82 | 731.61 | 711.67 | 713.84 | -1.390% | 232,996 | -2.803% |
| 2026-02-06 | 721.41 | 728.90 | 714.55 | 723.90 | +1.262% | 162,131 | -4.154% |
| 2026-02-05 | 717.14 | 722.46 | 707.17 | 714.88 | -0.315% | 90,542 | -2.945% |
| 2026-02-04 | 701.16 | 720.47 | 697.20 | 717.14 | +3.040% | 222,449 | -3.250% |
| 2026-02-03 | 678.97 | 697.00 | 678.97 | 695.98 | +2.529% | 174,574 | -0.309% |
| 2026-02-02 | 670.89 | 683.23 | 669.61 | 678.81 | +1.196% | 151,996 | +2.213% |
| 2026-01-30 | 658.01 | 671.33 | 649.62 | 670.79 | +0.951% | 174,651 | +3.435% |
| 2026-01-29 | 655.77 | 664.47 | 651.66 | 664.47 | +1.983% | 141,388 | +4.419% |
| 2026-01-28 | 651.65 | 656.67 | 640.58 | 651.55 | +0.065% | 115,629 | +6.489% |
| 2026-01-27 | 651.91 | 655.68 | 644.01 | 651.13 | +0.635% | 169,018 | +6.558% |
| 2026-01-26 | 652.10 | 660.81 | 641.29 | 647.02 | -0.363% | 123,816 | +7.235% |
| 2026-01-23 | 643.57 | 655.38 | 643.57 | 649.38 | +0.390% | 98,410 | +6.845% |
| 2026-01-22 | 644.93 | 653.11 | 641.00 | 646.86 | +0.347% | 118,919 | +7.261% |
| 2026-01-21 | 641.15 | 659.74 | 641.15 | 644.62 | +1.405% | 158,957 | +7.634% |
| 2026-01-20 | 636.47 | 651.14 | 629.83 | 635.69 | -1.115% | 144,268 | +9.146% |
| 2026-01-16 | 649.76 | 654.14 | 634.15 | 642.86 | -1.098% | 158,400 | +7.929% |
| 2026-01-15 | 708.28 | 712.41 | 648.48 | 650.00 | -8.362% | 301,037 | +6.743% |
| 2026-01-14 | 711.30 | 730.51 | 703.07 | 709.31 | -0.215% | 118,490 | -2.182% |
| 2026-01-13 | 723.21 | 723.21 | 706.37 | 710.84 | -1.365% | 133,107 | -2.393% |
| 2026-01-12 | 723.00 | 732.70 | 716.47 | 720.68 | -0.379% | 135,866 | -3.726% |
| 2026-01-09 | 716.68 | 728.32 | 712.39 | 723.42 | +1.290% | 160,446 | -4.090% |
| 2026-01-08 | 695.65 | 719.40 | 691.16 | 714.21 | +2.340% | 193,276 | -2.854% |
| 2026-01-07 | 715.52 | 719.51 | 696.18 | 697.88 | -2.479% | 136,052 | -0.580% |
| 2026-01-06 | 703.37 | 719.50 | 689.55 | 715.62 | +1.765% | 135,115 | -3.045% |
| 2026-01-05 | 684.80 | 709.25 | 684.80 | 703.21 | +2.248% | 157,540 | -1.334% |
| 2026-01-02 | 688.92 | 695.16 | 682.28 | 687.75 | +0.071% | 137,639 | +0.884% |
| 2025-12-31 | 694.12 | 698.93 | 681.51 | 687.26 | -1.532% | 122,694 | +0.956% |
| 2025-12-30 | 704.56 | 707.00 | 692.78 | 697.95 | -0.921% | 240,062 | -0.590% |
| 2025-12-29 | 711.10 | 712.00 | 699.88 | 704.44 | -0.663% | 149,371 | -1.506% |
| 2025-12-26 | 714.26 | 714.26 | 703.64 | 709.14 | -0.455% | 118,083 | -2.159% |
| 2025-12-24 | 708.77 | 713.62 | 705.31 | 712.38 | +0.599% | 51,254 | -2.604% |
| 2025-12-23 | 713.49 | 719.97 | 707.72 | 708.14 | -0.709% | 85,924 | -2.021% |
| 2025-12-22 | 729.76 | 731.50 | 705.38 | 713.20 | -2.218% | 114,265 | -2.716% |
| 2025-12-19 | 725.07 | 729.51 | 712.43 | 729.38 | +0.271% | 256,228 | -4.874% |
| 2025-12-18 | 721.68 | 735.95 | 721.68 | 727.41 | +0.888% | 93,060 | -4.616% |
| 2025-12-17 | 714.78 | 732.07 | 712.35 | 721.01 | +0.642% | 107,499 | -3.770% |
| 2025-12-16 | 738.71 | 757.36 | 708.39 | 716.41 | -2.908% | 92,496 | -3.152% |
| 2025-12-15 | 752.50 | 756.05 | 736.46 | 737.87 | -1.927% | 91,220 | -5.969% |
| 2025-12-12 | 777.63 | 777.63 | 748.06 | 752.37 | -2.772% | 94,178 | -7.781% |
| 2025-12-11 | 768.05 | 778.99 | 766.77 | 773.82 | +0.445% | 91,660 | -10.337% |
| 2025-12-10 | 750.60 | 772.54 | 750.01 | 770.39 | +2.779% | 152,679 | -9.938% |
| 2025-12-09 | 758.30 | 764.59 | 748.71 | 749.56 | -1.055% | 129,301 | -7.435% |
| 2025-12-08 | 762.30 | 767.00 | 756.13 | 757.55 | -1.157% | 119,512 | -8.411% |
| 2025-12-05 | 767.51 | 770.11 | 749.45 | 766.42 | +0.426% | 133,161 | -9.471% |
| 2025-12-04 | 751.00 | 768.46 | 750.76 | 763.17 | +0.883% | 127,917 | -9.086% |
| 2025-12-03 | 750.99 | 761.86 | 747.00 | 756.49 | +0.407% | 104,491 | -8.283% |
| 2025-12-02 | 763.28 | 765.00 | 744.62 | 753.42 | -0.672% | 113,016 | -7.909% |
| 2025-12-01 | 761.43 | 768.56 | 755.45 | 758.52 | -0.656% | 73,033 | -8.528% |
| 2025-11-28 | 769.88 | 771.05 | 758.24 | 763.53 | -0.167% | 47,647 | -9.129% |
| 2025-11-26 | 765.72 | 775.00 | 761.50 | 764.81 | -0.235% | 102,836 | -9.281% |
| 2025-11-25 | 757.67 | 770.63 | 757.00 | 766.61 | +1.666% | 57,888 | -9.494% |
| 2025-11-24 | 735.30 | 754.33 | 731.11 | 754.05 | +1.495% | 107,988 | -7.986% |
| 2025-11-21 | 743.04 | 755.57 | 739.61 | 742.94 | +0.166% | 51,609 | -6.610% |
| 2025-11-20 | 751.40 | 762.83 | 740.14 | 741.71 | -1.506% | 34,951 | -6.455% |
| 2025-11-19 | 752.52 | 778.09 | 743.87 | 753.05 | +0.232% | 27,189 | -7.864% |
| 2025-11-18 | 747.86 | 758.82 | 741.28 | 751.31 | +0.879% | 41,049 | -7.651% |
| 2025-11-17 | 786.55 | 786.55 | 737.83 | 744.76 | -5.031% | 62,615 | -6.838% |
| 2025-11-14 | 778.52 | 793.54 | 776.38 | 784.21 | -0.165% | 70,968 | -11.525% |
| 2025-11-13 | 788.44 | 802.67 | 783.60 | 785.51 | -0.161% | 36,740 | -11.671% |
| 2025-11-12 | 781.08 | 793.76 | 780.45 | 786.78 | +1.208% | 50,116 | -11.814% |
| 2025-11-11 | 777.00 | 788.77 | 769.76 | 777.39 | -0.194% | 70,119 | -10.749% |
| 2025-11-10 | 777.00 | 784.53 | 765.41 | 778.90 | +0.199% | 66,897 | -10.922% |
| 2025-11-07 | 765.76 | 778.71 | 755.52 | 777.35 | +1.782% | 71,594 | -10.744% |
| 2025-11-06 | 788.77 | 790.97 | 763.03 | 763.74 | -2.635% | 43,068 | -9.154% |
| 2025-11-05 | 774.81 | 788.67 | 772.47 | 784.41 | +1.690% | 71,518 | -11.548% |
| 2025-11-04 | 767.62 | 771.72 | 756.20 | 771.37 | +0.492% | 91,729 | -10.052% |
| 2025-11-03 | 766.36 | 786.60 | 746.68 | 767.59 | -0.040% | 107,949 | -9.609% |
| 2025-10-31 | 739.79 | 781.98 | 739.79 | 767.90 | +2.674% | 132,249 | -9.646% |
| 2025-10-30 | 747.04 | 750.06 | 741.56 | 747.90 | +0.678% | 56,221 | -7.230% |
| 2025-10-29 | 754.31 | 756.04 | 735.37 | 742.86 | -2.088% | 61,001 | -6.600% |
| 2025-10-28 | 754.00 | 759.66 | 747.34 | 758.70 | +0.414% | 58,745 | -8.550% |
| 2025-10-27 | 753.99 | 761.15 | 751.09 | 755.57 | +0.483% | 62,166 | -8.171% |
| 2025-10-24 | 757.78 | 758.01 | 749.69 | 751.94 | -0.718% | 26,832 | -7.728% |
| 2025-10-23 | 756.88 | 768.14 | 750.78 | 757.38 | +0.914% | 77,000 | -8.391% |
| 2025-10-22 | 762.30 | 763.28 | 745.35 | 750.52 | -1.095% | 58,275 | -7.553% |
| 2025-10-21 | 749.82 | 766.06 | 747.76 | 758.83 | +1.202% | 54,098 | -8.566% |
| 2025-10-20 | 775.34 | 777.68 | 740.26 | 749.82 | -2.994% | 63,238 | -7.467% |
| 2025-10-17 | 788.33 | 790.00 | 772.08 | 772.96 | -1.177% | 58,048 | -10.237% |
| 2025-10-16 | 792.17 | 801.45 | 775.28 | 782.17 | -0.599% | 57,037 | -11.294% |
| 2025-10-15 | 785.00 | 794.48 | 785.00 | 786.88 | +0.125% | 79,554 | -11.825% |
| 2025-10-14 | 783.66 | 796.61 | 775.31 | 785.90 | -0.519% | 66,756 | -11.715% |
| 2025-10-13 | 788.45 | 795.88 | 781.66 | 790.00 | +0.810% | 53,013 | -12.173% |
| 2025-10-10 | 780.00 | 789.08 | 778.35 | 783.65 | +0.571% | 83,963 | -11.462% |
| 2025-10-09 | 873.43 | 874.90 | 779.05 | 779.20 | -10.754% | 133,595 | -10.956% |
| 2025-10-08 | 863.85 | 875.97 | 863.69 | 873.09 | +1.864% | 112,993 | -20.532% |
| 2025-10-07 | 859.08 | 866.38 | 847.89 | 857.11 | -0.401% | 130,139 | -19.050% |
| 2025-10-06 | 846.58 | 867.78 | 846.58 | 860.56 | +1.716% | 117,908 | -19.375% |
| 2025-10-03 | 838.51 | 852.93 | 838.13 | 846.04 | +1.188% | 89,876 | -17.991% |
| 2025-10-02 | 839.82 | 840.89 | 826.65 | 836.11 | -0.388% | 94,094 | -17.017% |
| 2025-10-01 | 831.07 | 851.15 | 830.72 | 839.37 | +1.347% | 92,506 | -17.339% |
| 2025-09-30 | 816.62 | 831.47 | 816.62 | 828.21 | +1.361% | 83,463 | -16.225% |
| 2025-09-29 | 834.73 | 834.73 | 813.73 | 817.09 | -1.573% | 127,244 | -15.085% |
| 2025-09-26 | 829.78 | 830.15 | 820.11 | 830.15 | +0.544% | 85,064 | -16.421% |
| 2025-09-25 | 818.55 | 830.23 | 816.10 | 825.66 | +0.890% | 108,664 | -15.967% |
| 2025-09-24 | 814.56 | 825.61 | 814.01 | 818.38 | +0.372% | 97,919 | -15.219% |
| 2025-09-23 | 810.45 | 821.89 | 810.45 | 815.35 | +0.443% | 57,449 | -14.904% |
| 2025-09-22 | 812.38 | 816.80 | 803.62 | 811.75 | -0.553% | 62,816 | -14.527% |
| 2025-09-19 | 828.15 | 828.15 | 814.67 | 816.26 | -1.323% | 209,015 | -14.999% |
| 2025-09-18 | 829.32 | 835.69 | 824.87 | 827.20 | -0.492% | 67,350 | -16.123% |
| 2025-09-17 | 817.57 | 841.04 | 817.57 | 831.29 | +1.879% | 88,820 | -16.536% |
| 2025-09-16 | 832.79 | 834.00 | 811.34 | 815.96 | -1.833% | 55,022 | -14.968% |
| 2025-09-15 | 834.01 | 841.41 | 831.01 | 831.20 | -0.753% | 57,326 | -16.527% |
| 2025-09-12 | 844.69 | 854.75 | 837.51 | 837.51 | -1.346% | 71,470 | -17.156% |
| 2025-09-11 | 836.34 | 850.86 | 836.34 | 848.94 | +1.515% | 96,629 | -18.271% |
| 2025-09-10 | 820.62 | 843.76 | 820.62 | 836.27 | +1.492% | 111,208 | -17.033% |
| 2025-09-09 | 829.00 | 829.00 | 817.26 | 823.98 | -0.694% | 81,139 | -15.795% |
| 2025-09-08 | 815.19 | 831.55 | 813.61 | 829.74 | +2.004% | 55,739 | -16.380% |
| 2025-09-05 | 823.37 | 827.20 | 810.95 | 813.44 | -0.823% | 79,060 | -14.704% |
| 2025-09-04 | 812.09 | 826.24 | 812.09 | 820.19 | +1.090% | 100,018 | -15.406% |
| 2025-09-03 | 826.20 | 827.84 | 808.88 | 811.35 | -2.036% | 101,221 | -14.485% |
| 2025-09-02 | 821.10 | 835.10 | 817.91 | 828.21 | +0.151% | 89,592 | -16.225% |
| 2025-08-29 | 828.70 | 829.25 | 813.85 | 826.96 | +0.318% | 125,733 | -16.099% |
| 2025-08-28 | 822.77 | 825.07 | 813.00 | 824.34 | +0.219% | 70,844 | -15.832% |
| 2025-08-27 | 814.22 | 825.00 | 808.50 | 822.54 | +1.135% | 133,843 | -15.648% |
| 2025-08-26 | 797.14 | 814.63 | 797.14 | 813.31 | +1.612% | 111,795 | -14.691% |
| 2025-08-25 | 797.29 | 803.37 | 790.19 | 800.41 | +0.468% | 207,817 | -13.316% |
| 2025-08-22 | 800.61 | 806.98 | 792.80 | 796.68 | -0.502% | 88,098 | -12.910% |
| 2025-08-21 | 788.98 | 800.70 | 788.32 | 800.70 | +1.197% | 253,417 | -13.347% |
| 2025-08-20 | 780.50 | 794.46 | 780.50 | 791.23 | +1.597% | 112,805 | -12.310% |
| 2025-08-19 | 772.33 | 781.68 | 772.33 | 778.79 | +0.834% | 30,391 | -10.909% |
| 2025-08-18 | 766.59 | 774.19 | 764.70 | 772.35 | +0.801% | 51,136 | -10.166% |
| 2025-08-15 | 767.48 | 770.24 | 760.90 | 766.21 | -0.016% | 55,073 | -9.446% |
| 2025-08-14 | 770.00 | 776.39 | 766.25 | 766.33 | -0.885% | 30,173 | -9.461% |
| 2025-08-13 | 764.78 | 775.62 | 764.78 | 773.17 | +1.547% | 61,238 | -10.262% |
| 2025-08-12 | 762.00 | 762.95 | 751.69 | 761.39 | +0.437% | 156,015 | -8.873% |
| 2025-08-11 | 742.00 | 758.97 | 737.03 | 758.08 | +2.697% | 79,637 | -8.475% |
| 2025-08-08 | 726.85 | 740.43 | 726.37 | 738.17 | +1.942% | 75,259 | -6.007% |
| 2025-08-07 | 727.01 | 729.49 | 714.00 | 724.11 | +0.291% | 108,935 | -4.182% |
| 2025-08-06 | 709.74 | 722.01 | 709.10 | 722.01 | +1.862% | 69,081 | -3.903% |
| 2025-08-05 | 709.57 | 709.87 | 698.64 | 708.81 | +0.364% | 47,740 | -2.113% |
| 2025-08-04 | 703.71 | 709.41 | 699.15 | 706.24 | +0.912% | 39,646 | -1.757% |
| 2025-08-01 | 684.17 | 701.86 | 680.00 | 699.86 | +1.872% | 69,835 | -0.862% |
| 2025-07-31 | 652.00 | 690.15 | 643.60 | 687.00 | +0.955% | 111,334 | +0.994% |
| 2025-07-30 | 683.17 | 690.99 | 678.24 | 680.50 | -1.040% | 101,874 | +1.959% |
| 2025-07-29 | 695.00 | 697.39 | 683.26 | 687.65 | -1.052% | 82,488 | +0.899% |
| 2025-07-28 | 703.53 | 704.14 | 690.91 | 694.96 | -1.573% | 80,549 | -0.163% |
| 2025-07-25 | 720.79 | 720.79 | 705.59 | 706.07 | -1.790% | 84,190 | -1.734% |
| 2025-07-24 | 724.64 | 728.79 | 718.00 | 718.94 | -0.848% | 81,037 | -3.493% |
| 2025-07-23 | 727.38 | 731.03 | 722.83 | 725.09 | -0.131% | 74,868 | -4.311% |
| 2025-07-22 | 725.14 | 733.33 | 723.93 | 726.04 | +0.143% | 75,422 | -4.436% |
| 2025-07-21 | 734.48 | 734.71 | 724.52 | 725.00 | -0.673% | 46,148 | -4.299% |
| 2025-07-18 | 741.84 | 742.88 | 728.00 | 729.91 | -1.039% | 44,810 | -4.943% |
| 2025-07-17 | 734.00 | 739.77 | 731.00 | 737.57 | +1.062% | 58,621 | -5.930% |
| 2025-07-16 | 723.53 | 731.81 | 719.94 | 729.82 | +0.869% | 47,292 | -4.931% |
| 2025-07-15 | 731.87 | 733.85 | 722.92 | 723.53 | -0.942% | 128,775 | -4.105% |
| 2025-07-14 | 724.77 | 734.14 | 724.72 | 730.41 | +0.545% | 80,537 | -5.008% |
| 2025-07-11 | 721.79 | 732.16 | 721.00 | 726.45 | -1.107% | 52,601 | -4.490% |
| 2025-07-10 | 732.74 | 743.52 | 732.74 | 734.58 | +0.351% | 83,778 | -5.547% |
| 2025-07-09 | 736.47 | 737.49 | 730.92 | 732.01 | -0.291% | 62,365 | -5.216% |
| 2025-07-08 | 737.64 | 741.55 | 733.60 | 734.15 | -0.445% | 145,551 | -5.492% |
| 2025-07-07 | 730.84 | 742.44 | 730.84 | 737.43 | +0.020% | 101,871 | -5.912% |
| 2025-07-03 | 721.74 | 737.28 | 717.45 | 737.28 | +2.386% | 116,709 | -5.893% |
| 2025-07-02 | 710.00 | 720.66 | 703.00 | 720.10 | +2.056% | 153,806 | -3.648% |
| 2025-07-01 | 688.52 | 706.52 | 688.52 | 705.59 | +2.132% | 155,675 | -1.667% |
| 2025-06-30 | 687.05 | 692.56 | 685.67 | 690.86 | +0.644% | 117,623 | +0.430% |
| 2025-06-27 | 682.32 | 689.14 | 673.71 | 686.44 | +0.820% | 319,087 | +1.077% |
| 2025-06-26 | 676.05 | 683.00 | 675.78 | 680.86 | +1.034% | 305,942 | +1.905% |
| 2025-06-25 | 686.31 | 686.31 | 672.58 | 673.89 | -1.755% | 144,020 | +2.959% |
| 2025-06-24 | 679.46 | 690.73 | 671.68 | 685.93 | +1.478% | 221,879 | +1.152% |
| 2025-06-23 | 650.17 | 677.23 | 649.99 | 675.94 | +3.833% | 208,693 | +2.647% |
| 2025-06-20 | 652.10 | 654.89 | 643.96 | 650.99 | +0.338% | 397,326 | +6.581% |
| 2025-06-18 | 639.48 | 653.51 | 637.99 | 648.80 | +2.136% | 159,201 | +6.941% |
| 2025-06-17 | 637.50 | 641.14 | 632.81 | 635.23 | -0.588% | 162,757 | +9.225% |
| 2025-06-16 | 651.07 | 653.24 | 636.51 | 638.99 | -1.497% | 181,322 | +8.582% |
| 2025-06-13 | 651.04 | 659.83 | 645.08 | 648.70 | -0.953% | 133,344 | +6.957% |
| 2025-06-12 | 663.63 | 671.16 | 649.26 | 654.94 | -1.830% | 166,799 | +5.938% |
| 2025-06-11 | 658.82 | 667.15 | 651.99 | 667.15 | +0.979% | 295,393 | +3.999% |
| 2025-06-10 | 652.47 | 660.70 | 650.63 | 660.68 | +1.878% | 505,394 | +5.018% |
| 2025-06-09 | 643.62 | 656.71 | 643.59 | 648.50 | +0.602% | 317,260 | +6.990% |
| 2025-06-06 | 644.39 | 645.33 | 634.68 | 644.62 | +0.875% | 526,977 | +7.634% |
| 2025-06-05 | 632.12 | 639.30 | 622.60 | 639.03 | +1.425% | 94,990 | +8.575% |
| 2025-06-04 | 638.84 | 644.32 | 628.18 | 630.05 | -1.272% | 48,815 | +10.123% |
| 2025-06-03 | 640.11 | 643.51 | 638.17 | 638.17 | -0.828% | 31,002 | +8.722% |
| 2025-06-02 | 641.10 | 646.77 | 637.63 | 643.50 | -0.087% | 32,865 | +7.821% |
| 2025-05-30 | 636.65 | 645.12 | 632.78 | 644.06 | +1.251% | 51,559 | +7.728% |
| 2025-05-29 | 635.59 | 637.30 | 630.79 | 636.10 | +0.553% | 37,701 | +9.076% |
| 2025-05-28 | 643.68 | 643.68 | 631.86 | 632.60 | -2.132% | 34,137 | +9.679% |
| 2025-05-27 | 644.07 | 646.44 | 636.86 | 646.38 | +0.929% | 38,529 | +7.341% |
| 2025-05-23 | 642.15 | 642.15 | 636.82 | 640.43 | -1.023% | 36,771 | +8.338% |
| 2025-05-22 | 645.00 | 650.87 | 642.52 | 647.05 | +0.394% | 35,244 | +7.230% |
| 2025-05-21 | 644.85 | 645.90 | 636.59 | 644.51 | -0.916% | 47,901 | +7.652% |
| 2025-05-20 | 653.71 | 653.71 | 647.11 | 650.47 | 0.000% | 25,152 | +6.666% |