PAC
Grupo Aeroportuario del Pacifico, S.A.B. de C.V.
stockNYSEADR
At CloseNov 6, 2026 3:59:55 PM EST
248.38USD+1.006%(+2.47)120,899
Pre-marketNov 6, 2026 9:23:30 AM EST
244.95USD-0.390%(-0.96)
PAC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 245.83 | 249.24 | 244.29 | 248.38 | +1.004% | 120,899 | 0.000% |
| 2026-11-05 | 246.93 | 248.57 | 240.62 | 245.91 | -0.260% | 291,925 | +1.004% |
| 2026-11-04 | 245.59 | 249.13 | 242.53 | 246.55 | +3.545% | 204,407 | +0.742% |
| 2026-11-03 | 235.34 | 242.06 | 235.34 | 238.11 | +1.164% | 145,911 | +4.313% |
| 2026-11-02 | 235.60 | 238.62 | 233.35 | 235.37 | +2.073% | 178,331 | +5.527% |
| 2026-10-30 | 223.00 | 231.94 | 221.50 | 230.59 | +1.372% | 137,381 | +7.715% |
| 2026-10-29 | 223.08 | 227.75 | 220.52 | 227.47 | +2.367% | 130,984 | +9.192% |
| 2026-10-28 | 222.94 | 225.10 | 217.95 | 222.21 | -0.804% | 127,939 | +11.777% |
| 2026-10-27 | 228.16 | 228.16 | 222.15 | 224.01 | -0.294% | 115,248 | +10.879% |
| 2026-10-26 | 221.93 | 227.68 | 218.90 | 224.67 | +1.012% | 129,416 | +10.553% |
| 2026-10-23 | 220.56 | 223.95 | 218.82 | 222.42 | +0.967% | 141,985 | +11.672% |
| 2026-10-22 | 216.51 | 225.00 | 216.51 | 220.29 | -0.569% | 152,855 | +12.751% |
| 2026-10-21 | 217.34 | 222.09 | 217.34 | 221.55 | +1.904% | 100,927 | +12.110% |
| 2026-10-20 | 200.96 | 221.59 | 200.96 | 217.41 | +7.051% | 167,942 | +14.245% |
| 2026-10-19 | 205.93 | 205.93 | 200.78 | 203.09 | -0.397% | 120,553 | +22.300% |
| 2026-10-16 | 203.72 | 203.91 | 199.91 | 203.90 | +0.871% | 99,509 | +21.815% |
| 2026-10-15 | 196.64 | 204.74 | 193.90 | 202.14 | +2.875% | 123,634 | +22.875% |
| 2026-10-14 | 198.82 | 199.24 | 192.65 | 196.49 | -1.246% | 125,063 | +26.408% |
| 2026-10-13 | 202.62 | 202.62 | 197.12 | 198.97 | -1.884% | 109,310 | +24.833% |
| 2026-10-12 | 199.47 | 203.84 | 199.47 | 202.79 | +0.640% | 80,140 | +22.481% |
| 2026-10-09 | 198.62 | 201.89 | 194.87 | 201.50 | +2.445% | 109,239 | +23.266% |
| 2026-10-08 | 200.64 | 201.85 | 193.69 | 196.69 | -2.343% | 130,442 | +26.280% |
| 2026-10-07 | 204.00 | 206.87 | 199.02 | 201.41 | -3.724% | 276,586 | +23.321% |
| 2026-10-06 | 210.92 | 212.60 | 206.41 | 209.20 | -0.381% | 221,132 | +18.728% |
| 2026-10-05 | 208.38 | 210.95 | 203.30 | 210.00 | +4.530% | 306,487 | +18.276% |
| 2026-10-02 | 199.22 | 202.86 | 199.00 | 200.90 | +2.182% | 221,586 | +23.634% |
| 2026-10-01 | 203.84 | 206.00 | 193.11 | 196.61 | -4.284% | 172,920 | +26.331% |
| 2026-09-30 | 211.39 | 211.99 | 205.20 | 205.41 | -2.376% | 450,537 | +20.919% |
| 2026-09-29 | 215.38 | 215.65 | 207.72 | 210.41 | -1.595% | 161,814 | +18.046% |
| 2026-09-28 | 214.84 | 217.96 | 213.72 | 213.82 | -0.982% | 114,406 | +16.163% |
| 2026-09-25 | 211.79 | 216.47 | 211.79 | 215.94 | +2.143% | 153,163 | +15.023% |
| 2026-09-24 | 206.92 | 211.62 | 205.51 | 211.41 | +1.929% | 142,842 | +17.487% |
| 2026-09-23 | 207.28 | 209.50 | 206.13 | 207.41 | -0.019% | 151,047 | +19.753% |
| 2026-09-22 | 209.97 | 210.00 | 205.88 | 207.45 | -0.264% | 97,217 | +19.730% |
| 2026-09-21 | 204.87 | 208.57 | 199.66 | 208.00 | +2.574% | 243,066 | +19.413% |
| 2026-09-18 | 199.68 | 204.44 | 199.48 | 202.78 | +1.614% | 213,170 | +22.487% |
| 2026-09-17 | 203.00 | 203.97 | 196.99 | 199.56 | -1.061% | 73,444 | +24.464% |
| 2026-09-16 | 202.65 | 203.60 | 200.66 | 201.70 | -0.533% | 216,042 | +23.143% |
| 2026-09-15 | 199.73 | 203.58 | 197.62 | 202.78 | +0.680% | 85,632 | +22.487% |
| 2026-09-14 | 201.31 | 202.35 | 199.34 | 201.41 | -1.008% | 57,292 | +23.321% |
| 2026-09-11 | 206.19 | 206.19 | 201.94 | 203.46 | -0.538% | 58,014 | +22.078% |
| 2026-09-10 | 208.30 | 209.16 | 203.13 | 204.56 | -1.630% | 71,457 | +21.422% |
| 2026-09-09 | 204.00 | 208.79 | 204.00 | 207.95 | +1.251% | 95,867 | +19.442% |
| 2026-09-08 | 210.99 | 212.66 | 204.92 | 205.38 | -1.340% | 115,278 | +20.937% |
| 2026-09-04 | 205.90 | 211.71 | 205.90 | 208.17 | -0.058% | 70,441 | +19.316% |
| 2026-09-03 | 208.63 | 209.80 | 207.26 | 208.29 | -0.077% | 188,303 | +19.247% |
| 2026-09-02 | 204.40 | 208.58 | 202.90 | 208.45 | +2.938% | 86,926 | +19.156% |
| 2026-09-01 | 207.28 | 209.00 | 201.43 | 202.50 | -1.718% | 83,217 | +22.657% |
| 2026-08-31 | 207.54 | 207.85 | 203.72 | 206.04 | -0.732% | 220,695 | +20.549% |
| 2026-08-28 | 216.06 | 216.06 | 206.56 | 207.56 | -3.393% | 234,218 | +19.667% |
| 2026-08-27 | 213.31 | 216.34 | 213.00 | 214.85 | -0.009% | 121,172 | +15.606% |
| 2026-08-26 | 210.22 | 216.35 | 210.22 | 214.87 | +2.456% | 218,767 | +15.595% |
| 2026-08-25 | 205.53 | 210.15 | 204.65 | 209.72 | +2.098% | 80,484 | +18.434% |
| 2026-08-24 | 211.40 | 212.54 | 204.02 | 205.41 | -3.191% | 94,484 | +20.919% |
| 2026-08-21 | 208.90 | 214.27 | 208.90 | 212.18 | +1.303% | 146,271 | +17.061% |
| 2026-08-20 | 205.77 | 210.00 | 204.08 | 209.45 | +1.502% | 118,053 | +18.587% |
| 2026-08-19 | 207.66 | 208.31 | 204.28 | 206.35 | +0.841% | 120,699 | +20.368% |
| 2026-08-18 | 205.66 | 209.05 | 203.24 | 204.63 | -0.515% | 66,476 | +21.380% |
| 2026-08-17 | 206.94 | 207.31 | 204.18 | 205.69 | -0.623% | 70,240 | +20.755% |
| 2026-08-14 | 209.53 | 209.53 | 205.46 | 206.98 | -1.028% | 73,844 | +20.002% |
| 2026-08-13 | 215.11 | 215.51 | 208.56 | 209.13 | -2.712% | 77,941 | +18.768% |
| 2026-08-12 | 215.66 | 215.66 | 212.88 | 214.96 | +0.646% | 76,833 | +15.547% |
| 2026-08-11 | 214.87 | 216.18 | 212.57 | 213.58 | -1.198% | 78,159 | +16.294% |
| 2026-08-10 | 220.11 | 222.05 | 215.60 | 216.17 | -2.932% | 66,085 | +14.900% |
| 2026-08-07 | 224.57 | 224.66 | 221.73 | 222.70 | +0.266% | 126,982 | +11.531% |
| 2026-08-06 | 216.80 | 225.86 | 216.80 | 222.11 | +2.110% | 137,138 | +11.827% |
| 2026-08-05 | 225.01 | 225.01 | 216.68 | 217.52 | -1.441% | 144,489 | +14.187% |
| 2026-08-04 | 218.41 | 223.38 | 218.41 | 220.70 | +1.174% | 110,375 | +12.542% |
| 2026-08-03 | 217.07 | 220.75 | 214.17 | 218.14 | +0.363% | 226,872 | +13.863% |
| 2026-07-31 | 220.81 | 221.50 | 216.75 | 217.35 | -1.016% | 127,678 | +14.277% |
| 2026-07-30 | 218.36 | 222.39 | 217.20 | 219.58 | +1.203% | 194,444 | +13.116% |
| 2026-07-29 | 217.92 | 220.62 | 216.38 | 216.97 | -0.244% | 194,248 | +14.477% |
| 2026-07-28 | 217.60 | 222.22 | 214.44 | 217.50 | +0.569% | 260,689 | +14.198% |
| 2026-07-27 | 218.77 | 219.83 | 213.38 | 216.27 | -0.005% | 129,416 | +14.847% |
| 2026-07-24 | 214.88 | 216.95 | 212.01 | 216.28 | +0.385% | 151,522 | +14.842% |
| 2026-07-23 | 215.11 | 218.09 | 213.17 | 215.45 | -0.961% | 142,711 | +15.284% |
| 2026-07-22 | 215.30 | 221.17 | 215.20 | 217.54 | -0.064% | 201,830 | +14.177% |
| 2026-07-21 | 219.01 | 221.84 | 215.72 | 217.68 | +0.258% | 172,377 | +14.103% |
| 2026-07-20 | 221.94 | 223.53 | 216.16 | 217.12 | -1.716% | 198,050 | +14.398% |
| 2026-07-17 | 225.27 | 225.27 | 219.74 | 220.91 | -1.935% | 166,566 | +12.435% |
| 2026-07-16 | 225.37 | 226.93 | 223.12 | 225.27 | -1.111% | 96,283 | +10.259% |
| 2026-07-15 | 223.78 | 229.83 | 223.78 | 227.80 | +0.819% | 240,052 | +9.034% |
| 2026-07-14 | 232.44 | 234.79 | 220.64 | 225.95 | -2.930% | 205,106 | +9.927% |
| 2026-07-13 | 234.04 | 237.75 | 232.03 | 232.77 | -1.218% | 109,532 | +6.706% |
| 2026-07-10 | 232.51 | 237.53 | 231.91 | 235.64 | +0.499% | 98,240 | +5.407% |
| 2026-07-09 | 236.66 | 238.50 | 234.47 | 234.47 | -0.774% | 85,848 | +5.933% |
| 2026-07-08 | 236.00 | 238.53 | 232.31 | 236.30 | -0.371% | 133,754 | +5.112% |
| 2026-07-07 | 255.28 | 255.56 | 236.31 | 237.18 | -6.776% | 95,000 | +4.722% |
| 2026-07-06 | 255.98 | 258.15 | 252.28 | 254.42 | +0.280% | 93,822 | -2.374% |
| 2026-07-02 | 254.16 | 254.44 | 249.08 | 253.71 | +0.511% | 86,668 | -2.101% |
| 2026-07-01 | 252.31 | 256.76 | 251.42 | 252.42 | -0.292% | 124,178 | -1.601% |
| 2026-06-30 | 252.91 | 256.30 | 251.60 | 253.16 | -0.550% | 110,946 | -1.888% |
| 2026-06-29 | 255.28 | 257.70 | 250.15 | 254.56 | +0.656% | 73,826 | -2.428% |
| 2026-06-26 | 251.92 | 256.36 | 248.99 | 252.90 | +0.274% | 97,760 | -1.787% |
| 2026-06-25 | 249.06 | 257.99 | 249.06 | 252.21 | +2.700% | 94,832 | -1.519% |
| 2026-06-24 | 241.60 | 250.71 | 241.60 | 245.58 | +0.606% | 147,109 | +1.140% |
| 2026-06-23 | 245.53 | 245.53 | 240.37 | 244.10 | -1.936% | 123,218 | +1.753% |
| 2026-06-22 | 252.51 | 252.51 | 246.38 | 248.92 | -2.119% | 119,835 | -0.217% |
| 2026-06-18 | 249.59 | 259.09 | 249.59 | 254.31 | +2.297% | 172,218 | -2.332% |
| 2026-06-17 | 250.25 | 254.41 | 247.86 | 248.60 | -0.790% | 122,163 | -0.088% |
| 2026-06-16 | 249.24 | 253.50 | 247.47 | 250.58 | +1.265% | 112,217 | -0.878% |
| 2026-06-15 | 238.88 | 250.16 | 238.88 | 247.45 | +4.458% | 98,769 | +0.376% |
| 2026-06-12 | 231.61 | 238.24 | 231.61 | 236.89 | +3.081% | 76,005 | +4.850% |
| 2026-06-11 | 222.96 | 230.34 | 222.96 | 229.81 | +3.639% | 54,442 | +8.081% |
| 2026-06-10 | 225.78 | 228.32 | 220.82 | 221.74 | -1.963% | 59,571 | +12.014% |
| 2026-06-09 | 227.82 | 229.45 | 223.47 | 226.18 | +0.753% | 68,267 | +9.815% |
| 2026-06-08 | 227.81 | 229.62 | 223.74 | 224.49 | -1.884% | 88,501 | +10.642% |
| 2026-06-05 | 238.90 | 238.90 | 228.11 | 228.80 | -4.523% | 149,607 | +8.558% |
| 2026-06-04 | 242.92 | 242.92 | 236.80 | 239.64 | -0.449% | 62,855 | +3.647% |
| 2026-06-03 | 237.52 | 244.72 | 237.52 | 240.72 | +0.283% | 169,094 | +3.182% |
| 2026-06-02 | 230.70 | 240.94 | 230.70 | 240.04 | +3.729% | 96,733 | +3.474% |
| 2026-06-01 | 232.07 | 236.60 | 230.52 | 231.41 | -2.069% | 121,403 | +7.333% |
| 2026-05-29 | 237.68 | 240.98 | 233.77 | 236.30 | -0.760% | 133,474 | +5.112% |
| 2026-05-28 | 243.17 | 243.97 | 235.88 | 238.11 | -2.494% | 92,269 | +4.313% |
| 2026-05-27 | 241.88 | 246.66 | 241.88 | 244.20 | +0.213% | 75,082 | +1.712% |
| 2026-05-26 | 239.59 | 246.17 | 237.35 | 243.68 | +1.364% | 102,632 | +1.929% |
| 2026-05-22 | 245.00 | 245.00 | 235.66 | 240.40 | -1.520% | 109,240 | +3.319% |
| 2026-05-21 | 250.85 | 250.85 | 242.63 | 244.11 | -2.675% | 89,512 | +1.749% |
| 2026-05-20 | 243.61 | 251.22 | 243.61 | 250.82 | +2.279% | 105,693 | -0.973% |
| 2026-05-19 | 241.14 | 248.62 | 239.65 | 245.23 | +0.748% | 91,638 | +1.285% |
| 2026-05-18 | 239.87 | 243.56 | 239.65 | 243.41 | +2.080% | 124,452 | +2.042% |
| 2026-05-15 | 239.33 | 242.44 | 234.97 | 238.45 | -2.150% | 88,248 | +4.164% |
| 2026-05-14 | 247.21 | 250.55 | 241.34 | 243.69 | -0.486% | 131,385 | +1.925% |
| 2026-05-13 | 245.36 | 249.06 | 242.96 | 244.88 | -0.301% | 133,685 | +1.429% |
| 2026-05-12 | 246.09 | 248.39 | 243.88 | 245.62 | -0.321% | 108,786 | +1.124% |
| 2026-05-11 | 246.17 | 248.44 | 244.00 | 246.41 | +0.244% | 122,138 | +0.799% |
| 2026-05-08 | 255.77 | 255.77 | 242.95 | 245.81 | -2.107% | 89,269 | +1.046% |
| 2026-05-07 | 250.15 | 251.95 | 246.85 | 251.10 | +0.726% | 98,240 | -1.083% |
| 2026-05-06 | 255.70 | 255.70 | 244.41 | 249.29 | -1.111% | 108,003 | -0.365% |
| 2026-05-05 | 250.95 | 255.12 | 248.00 | 252.09 | +2.363% | 139,311 | -1.472% |
| 2026-05-04 | 249.79 | 254.00 | 245.56 | 246.27 | -1.255% | 95,483 | +0.857% |
| 2026-05-01 | 251.08 | 251.74 | 248.32 | 249.40 | -0.981% | 61,479 | -0.409% |
| 2026-04-30 | 249.53 | 252.13 | 245.31 | 251.87 | +2.149% | 125,641 | -1.386% |
| 2026-04-29 | 254.98 | 255.16 | 244.97 | 246.57 | -3.181% | 121,362 | +0.734% |
| 2026-04-28 | 253.33 | 255.72 | 248.13 | 254.67 | +0.134% | 110,290 | -2.470% |
| 2026-04-27 | 269.07 | 269.07 | 253.75 | 254.33 | -5.200% | 141,822 | -2.339% |
| 2026-04-24 | 264.23 | 268.29 | 263.75 | 268.28 | +2.377% | 137,143 | -7.418% |
| 2026-04-23 | 264.34 | 266.95 | 261.62 | 262.05 | -0.675% | 199,243 | -5.217% |
| 2026-04-22 | 259.49 | 268.95 | 259.49 | 263.83 | +2.169% | 267,620 | -5.856% |
| 2026-04-21 | 249.20 | 260.82 | 249.20 | 258.23 | +3.115% | 177,888 | -3.814% |
| 2026-04-20 | 249.77 | 251.09 | 246.85 | 250.43 | -0.307% | 244,773 | -0.819% |
| 2026-04-17 | 245.05 | 255.37 | 245.05 | 251.20 | +2.122% | 176,445 | -1.123% |
| 2026-04-16 | 240.48 | 247.47 | 239.93 | 245.98 | +1.264% | 209,156 | +0.976% |
| 2026-04-15 | 234.50 | 242.91 | 232.36 | 242.91 | +3.103% | 210,648 | +2.252% |
| 2026-04-14 | 238.27 | 238.27 | 232.06 | 235.60 | -0.587% | 206,130 | +5.424% |
| 2026-04-13 | 244.27 | 244.27 | 234.45 | 236.99 | -3.435% | 173,560 | +4.806% |
| 2026-04-10 | 252.38 | 253.32 | 244.62 | 245.42 | -2.317% | 115,313 | +1.206% |
| 2026-04-09 | 252.60 | 256.24 | 250.09 | 251.24 | -0.456% | 120,414 | -1.138% |
| 2026-04-08 | 250.28 | 254.65 | 247.19 | 252.39 | +4.315% | 145,376 | -1.589% |
| 2026-04-07 | 246.68 | 250.00 | 236.30 | 241.95 | -2.151% | 141,825 | +2.658% |
| 2026-04-06 | 252.27 | 253.97 | 244.00 | 247.27 | -1.982% | 123,717 | +0.449% |
| 2026-04-02 | 243.30 | 255.85 | 243.30 | 252.27 | +1.489% | 171,093 | -1.542% |
| 2026-04-01 | 246.43 | 249.97 | 245.16 | 248.57 | +0.689% | 95,006 | -0.076% |
| 2026-03-31 | 244.26 | 248.12 | 240.01 | 246.87 | +2.342% | 350,988 | +0.612% |
| 2026-03-30 | 248.87 | 248.87 | 239.97 | 241.22 | -0.782% | 154,783 | +2.968% |
| 2026-03-27 | 245.88 | 250.17 | 240.00 | 243.12 | -0.090% | 117,505 | +2.164% |
| 2026-03-26 | 246.05 | 251.03 | 242.31 | 243.34 | -2.831% | 92,734 | +2.071% |
| 2026-03-25 | 244.47 | 252.57 | 241.48 | 250.43 | +4.276% | 132,090 | -0.819% |
| 2026-03-24 | 231.25 | 240.70 | 231.25 | 240.16 | +2.945% | 84,733 | +3.423% |
| 2026-03-23 | 238.47 | 239.92 | 229.43 | 233.29 | +0.009% | 62,057 | +6.468% |
| 2026-03-20 | 240.38 | 240.46 | 231.32 | 233.27 | -1.971% | 193,884 | +6.477% |
| 2026-03-19 | 231.80 | 240.18 | 228.84 | 237.96 | +2.124% | 71,989 | +4.379% |
| 2026-03-18 | 230.44 | 237.28 | 230.44 | 233.01 | +0.293% | 95,294 | +6.596% |
| 2026-03-17 | 230.78 | 236.96 | 230.78 | 232.33 | +0.619% | 92,751 | +6.908% |
| 2026-03-16 | 227.99 | 232.94 | 226.85 | 230.90 | +2.910% | 124,969 | +7.570% |
| 2026-03-13 | 226.78 | 231.54 | 223.92 | 224.37 | -1.098% | 80,001 | +10.701% |
| 2026-03-12 | 236.58 | 236.58 | 225.57 | 226.86 | -4.109% | 69,443 | +9.486% |
| 2026-03-11 | 239.65 | 240.54 | 233.21 | 236.58 | -0.630% | 85,509 | +4.988% |
| 2026-03-10 | 235.90 | 241.81 | 233.79 | 238.08 | +0.736% | 121,372 | +4.326% |
| 2026-03-09 | 236.81 | 236.81 | 226.23 | 236.34 | -0.426% | 149,957 | +5.094% |
| 2026-03-06 | 243.23 | 243.23 | 231.63 | 237.35 | -2.622% | 136,817 | +4.647% |
| 2026-03-05 | 251.39 | 253.31 | 241.90 | 243.74 | -2.391% | 60,116 | +1.904% |
| 2026-03-04 | 243.30 | 251.40 | 240.28 | 249.71 | +3.374% | 103,437 | -0.533% |
| 2026-03-03 | 249.79 | 252.18 | 238.18 | 241.56 | -5.300% | 168,094 | +2.823% |
| 2026-03-02 | 262.48 | 262.48 | 253.57 | 255.08 | -2.178% | 78,294 | -2.627% |
| 2026-02-27 | 269.31 | 269.31 | 260.00 | 260.76 | -2.828% | 108,624 | -4.748% |
| 2026-02-26 | 268.31 | 270.62 | 265.85 | 268.35 | +0.434% | 157,057 | -7.442% |
| 2026-02-25 | 264.99 | 267.80 | 263.27 | 267.19 | +1.017% | 125,243 | -7.040% |
| 2026-02-24 | 274.14 | 275.39 | 257.10 | 264.50 | -5.258% | 368,214 | -6.095% |
| 2026-02-23 | 279.61 | 292.70 | 274.81 | 279.18 | -7.067% | 237,788 | -11.032% |
| 2026-02-20 | 287.79 | 300.41 | 287.79 | 300.41 | +4.107% | 49,919 | -17.320% |
| 2026-02-19 | 286.80 | 290.48 | 285.59 | 288.56 | -0.294% | 162,800 | -13.924% |
| 2026-02-18 | 295.15 | 295.15 | 288.07 | 289.41 | -0.914% | 88,995 | -14.177% |
| 2026-02-17 | 290.62 | 293.66 | 290.00 | 292.08 | +3.016% | 69,194 | -14.962% |
| 2026-02-13 | 281.23 | 283.71 | 277.19 | 283.53 | -0.120% | 124,131 | -12.397% |
| 2026-02-12 | 291.86 | 294.82 | 282.35 | 283.87 | -3.429% | 68,285 | -12.502% |
| 2026-02-11 | 293.40 | 293.95 | 286.62 | 293.95 | +1.198% | 49,007 | -15.503% |
| 2026-02-10 | 292.57 | 292.79 | 286.54 | 290.47 | +0.079% | 53,369 | -14.490% |
| 2026-02-09 | 289.45 | 291.69 | 285.67 | 290.24 | +0.950% | 42,157 | -14.423% |
| 2026-02-06 | 281.70 | 287.51 | 278.11 | 287.51 | +4.080% | 212,109 | -13.610% |
| 2026-02-05 | 274.00 | 278.24 | 270.61 | 276.24 | +1.443% | 46,367 | -10.085% |
| 2026-02-04 | 285.83 | 285.83 | 272.12 | 272.31 | -3.930% | 59,823 | -8.788% |
| 2026-02-03 | 279.15 | 285.97 | 276.38 | 283.45 | +2.233% | 163,101 | -12.373% |
| 2026-02-02 | 277.18 | 278.10 | 273.66 | 277.26 | +0.855% | 48,988 | -10.416% |
| 2026-01-30 | 275.60 | 278.78 | 270.52 | 274.91 | -1.296% | 62,596 | -9.650% |
| 2026-01-29 | 284.18 | 286.29 | 273.48 | 278.52 | -1.045% | 86,277 | -10.821% |
| 2026-01-28 | 282.06 | 287.15 | 279.95 | 281.46 | -0.730% | 55,047 | -11.753% |
| 2026-01-27 | 283.35 | 284.85 | 280.63 | 283.53 | +0.994% | 66,280 | -12.397% |
| 2026-01-26 | 278.75 | 285.09 | 278.46 | 280.74 | +1.460% | 53,262 | -11.527% |
| 2026-01-23 | 279.07 | 282.40 | 275.07 | 276.70 | -1.984% | 99,212 | -10.235% |
| 2026-01-22 | 275.77 | 284.49 | 275.77 | 282.30 | +1.902% | 127,266 | -12.016% |
| 2026-01-21 | 270.00 | 278.94 | 270.00 | 277.03 | +2.592% | 91,103 | -10.342% |
| 2026-01-20 | 265.38 | 271.84 | 257.54 | 270.03 | +2.218% | 92,606 | -8.018% |
| 2026-01-16 | 255.43 | 264.17 | 254.55 | 264.17 | +2.698% | 68,648 | -5.977% |
| 2026-01-15 | 260.27 | 264.24 | 256.93 | 257.23 | -2.268% | 104,717 | -3.441% |
| 2026-01-14 | 265.43 | 265.43 | 259.84 | 263.20 | -0.578% | 33,616 | -5.631% |
| 2026-01-13 | 267.86 | 271.31 | 264.73 | 264.73 | -1.686% | 49,793 | -6.176% |
| 2026-01-12 | 267.50 | 273.11 | 267.00 | 269.27 | +0.673% | 48,633 | -7.758% |
| 2026-01-09 | 268.95 | 271.56 | 263.37 | 267.47 | -1.444% | 42,610 | -7.137% |
| 2026-01-08 | 265.47 | 271.39 | 265.39 | 271.39 | +1.310% | 50,045 | -8.479% |
| 2026-01-07 | 263.04 | 269.41 | 257.94 | 267.88 | +1.003% | 60,679 | -7.279% |
| 2026-01-06 | 265.10 | 267.38 | 262.05 | 265.22 | +1.055% | 50,057 | -6.349% |
| 2026-01-05 | 261.57 | 266.89 | 259.30 | 262.45 | +0.210% | 58,227 | -5.361% |
| 2026-01-02 | 261.42 | 266.68 | 259.49 | 261.90 | -0.656% | 42,580 | -5.162% |
| 2025-12-31 | 261.15 | 265.72 | 259.52 | 263.63 | +0.167% | 88,287 | -5.785% |
| 2025-12-30 | 270.34 | 270.34 | 262.96 | 263.19 | -1.864% | 79,617 | -5.627% |
| 2025-12-29 | 270.33 | 272.13 | 268.19 | 268.19 | -1.531% | 33,699 | -7.387% |
| 2025-12-26 | 269.56 | 273.40 | 269.56 | 272.36 | +0.206% | 24,292 | -8.805% |
| 2025-12-24 | 271.42 | 272.01 | 270.07 | 271.80 | -0.326% | 14,445 | -8.617% |
| 2025-12-23 | 269.00 | 272.84 | 267.86 | 272.69 | +1.602% | 58,268 | -8.915% |
| 2025-12-22 | 265.38 | 268.97 | 261.44 | 268.39 | +0.573% | 92,433 | -7.456% |
| 2025-12-19 | 262.75 | 268.92 | 262.75 | 266.86 | +0.671% | 441,554 | -6.925% |
| 2025-12-18 | 260.63 | 267.42 | 259.71 | 265.08 | +2.744% | 82,442 | -6.300% |
| 2025-12-17 | 255.52 | 262.35 | 254.45 | 258.00 | +1.896% | 124,192 | -3.729% |
| 2025-12-16 | 252.02 | 253.71 | 245.98 | 253.20 | -0.075% | 187,668 | -1.904% |
| 2025-12-15 | 258.74 | 263.10 | 253.39 | 253.39 | -2.610% | 67,388 | -1.977% |
| 2025-12-12 | 260.35 | 262.35 | 256.57 | 260.18 | +0.584% | 48,801 | -4.535% |
| 2025-12-11 | 247.88 | 261.21 | 244.54 | 258.67 | +6.611% | 120,436 | -3.978% |
| 2025-12-10 | 238.39 | 247.58 | 238.39 | 242.63 | +0.982% | 106,179 | +2.370% |
| 2025-12-09 | 235.24 | 246.89 | 235.24 | 240.27 | +1.222% | 158,559 | +3.375% |
| 2025-12-08 | 228.33 | 237.42 | 228.21 | 237.37 | +4.485% | 77,531 | +4.638% |
| 2025-12-05 | 227.00 | 229.84 | 227.00 | 227.18 | -0.595% | 59,630 | +9.332% |
| 2025-12-04 | 230.04 | 231.67 | 228.46 | 228.54 | -1.257% | 40,108 | +8.681% |
| 2025-12-03 | 235.18 | 235.18 | 230.59 | 231.45 | -0.780% | 45,347 | +7.315% |
| 2025-12-02 | 237.63 | 240.39 | 230.55 | 233.27 | -1.996% | 120,368 | +6.477% |
| 2025-12-01 | 238.00 | 240.16 | 235.66 | 238.02 | +0.223% | 87,088 | +4.353% |
| 2025-11-28 | 237.91 | 240.26 | 237.28 | 237.49 | +0.402% | 49,881 | +4.585% |
| 2025-11-26 | 235.85 | 239.59 | 234.64 | 236.54 | +0.344% | 84,075 | +5.005% |
| 2025-11-25 | 232.66 | 237.01 | 229.79 | 235.73 | +2.140% | 199,319 | +5.366% |
| 2025-11-24 | 226.18 | 232.41 | 226.18 | 230.79 | +2.387% | 140,191 | +7.622% |
| 2025-11-21 | 219.50 | 227.81 | 219.50 | 225.41 | +2.315% | 97,631 | +10.190% |
| 2025-11-20 | 221.84 | 226.46 | 220.31 | 220.31 | +0.383% | 102,767 | +12.741% |
| 2025-11-19 | 217.57 | 221.34 | 217.24 | 219.47 | +0.151% | 67,055 | +13.173% |
| 2025-11-18 | 220.16 | 223.50 | 219.13 | 219.14 | +0.717% | 172,230 | +13.343% |
| 2025-11-17 | 219.66 | 222.24 | 217.58 | 217.58 | -1.645% | 62,027 | +14.156% |
| 2025-11-14 | 216.14 | 223.28 | 216.14 | 221.22 | +2.034% | 82,955 | +12.277% |
| 2025-11-13 | 216.71 | 221.34 | 215.62 | 216.81 | -0.216% | 82,992 | +14.561% |
| 2025-11-12 | 219.24 | 221.57 | 215.00 | 217.28 | -0.064% | 86,195 | +14.313% |
| 2025-11-11 | 214.10 | 218.55 | 214.10 | 217.42 | +2.008% | 55,235 | +14.240% |
| 2025-11-10 | 213.18 | 216.39 | 213.14 | 213.14 | -0.819% | 73,020 | +16.534% |
| 2025-11-07 | 217.91 | 219.07 | 214.90 | 214.90 | -0.803% | 82,035 | +15.579% |
| 2025-11-06 | 217.25 | 220.00 | 216.40 | 216.64 | -0.624% | 49,921 | +14.651% |
| 2025-11-05 | 213.91 | 222.95 | 211.53 | 218.00 | +2.487% | 240,509 | +13.936% |
| 2025-11-04 | 214.46 | 217.25 | 208.31 | 212.71 | -0.305% | 50,270 | +16.769% |
| 2025-11-03 | 210.00 | 213.82 | 206.96 | 213.36 | +2.419% | 179,669 | +16.414% |
| 2025-10-31 | 209.00 | 210.54 | 206.91 | 208.32 | +0.072% | 90,239 | +19.230% |
| 2025-10-30 | 214.62 | 214.94 | 207.47 | 208.17 | -3.325% | 68,849 | +19.316% |
| 2025-10-29 | 216.50 | 216.95 | 213.72 | 215.33 | -0.070% | 37,445 | +15.349% |
| 2025-10-28 | 215.44 | 218.32 | 214.54 | 215.48 | -0.301% | 61,761 | +15.268% |
| 2025-10-27 | 217.10 | 218.57 | 214.72 | 216.13 | -0.231% | 40,798 | +14.922% |
| 2025-10-24 | 217.48 | 220.31 | 215.55 | 216.63 | +0.060% | 75,519 | +14.656% |
| 2025-10-23 | 217.26 | 218.37 | 215.38 | 216.50 | +0.464% | 46,175 | +14.725% |
| 2025-10-22 | 210.08 | 216.66 | 209.41 | 215.50 | +2.741% | 78,525 | +15.258% |
| 2025-10-21 | 215.00 | 219.00 | 209.75 | 209.75 | -4.329% | 67,911 | +18.417% |
| 2025-10-20 | 223.94 | 223.94 | 218.93 | 219.24 | -1.341% | 83,296 | +13.291% |
| 2025-10-17 | 221.93 | 223.13 | 219.19 | 222.22 | +0.009% | 106,206 | +11.772% |
| 2025-10-16 | 226.64 | 226.64 | 221.83 | 222.20 | -1.468% | 105,214 | +11.782% |
| 2025-10-15 | 224.82 | 226.88 | 224.26 | 225.51 | +0.886% | 60,468 | +10.141% |
| 2025-10-14 | 223.58 | 223.88 | 220.59 | 223.53 | +0.540% | 99,113 | +11.117% |
| 2025-10-13 | 227.24 | 227.24 | 222.02 | 222.33 | -1.572% | 94,622 | +11.717% |
| 2025-10-10 | 228.35 | 228.99 | 223.65 | 225.88 | -0.133% | 128,768 | +9.961% |
| 2025-10-09 | 232.50 | 232.50 | 225.01 | 226.18 | -1.964% | 71,820 | +9.815% |
| 2025-10-08 | 231.74 | 233.17 | 230.06 | 230.71 | +0.615% | 74,458 | +7.659% |
| 2025-10-07 | 229.90 | 231.08 | 229.30 | 229.30 | +0.619% | 73,090 | +8.321% |
| 2025-10-06 | 232.79 | 232.79 | 225.09 | 227.89 | -0.524% | 80,592 | +8.991% |
| 2025-10-03 | 229.88 | 234.22 | 227.25 | 229.09 | -1.237% | 82,237 | +8.420% |
| 2025-10-02 | 232.63 | 233.53 | 229.55 | 231.96 | -0.207% | 45,580 | +7.079% |
| 2025-10-01 | 238.74 | 239.12 | 231.17 | 232.44 | -2.003% | 93,199 | +6.858% |
| 2025-09-30 | 244.18 | 245.00 | 233.35 | 237.19 | -2.551% | 393,775 | +4.718% |
| 2025-09-29 | 249.89 | 249.89 | 241.88 | 243.40 | -2.076% | 179,166 | +2.046% |
| 2025-09-26 | 248.23 | 251.74 | 246.62 | 248.56 | +0.424% | 63,585 | -0.072% |
| 2025-09-25 | 245.87 | 250.11 | 245.71 | 247.51 | +0.557% | 55,149 | +0.352% |
| 2025-09-24 | 252.20 | 253.25 | 241.97 | 246.14 | -3.539% | 120,157 | +0.910% |
| 2025-09-23 | 254.92 | 255.94 | 252.57 | 255.17 | -0.074% | 53,209 | -2.661% |
| 2025-09-22 | 251.58 | 255.36 | 250.32 | 255.36 | +2.013% | 55,674 | -2.733% |
| 2025-09-19 | 253.26 | 253.57 | 250.32 | 250.32 | -0.600% | 60,538 | -0.775% |
| 2025-09-18 | 246.25 | 252.57 | 246.25 | 251.83 | +1.076% | 37,213 | -1.370% |
| 2025-09-17 | 246.93 | 253.16 | 246.70 | 249.15 | +0.883% | 100,843 | -0.309% |
| 2025-09-16 | 249.40 | 249.72 | 246.36 | 246.97 | -1.688% | 35,217 | +0.571% |
| 2025-09-15 | 255.35 | 256.58 | 250.22 | 251.21 | -1.370% | 35,846 | -1.127% |
| 2025-09-12 | 258.40 | 259.33 | 254.00 | 254.70 | -0.891% | 80,606 | -2.481% |
| 2025-09-11 | 246.74 | 258.77 | 246.74 | 256.99 | +3.533% | 51,501 | -3.350% |
| 2025-09-10 | 252.14 | 252.47 | 245.99 | 248.22 | -1.186% | 51,598 | +0.064% |
| 2025-09-09 | 249.53 | 252.43 | 247.88 | 251.20 | +0.392% | 45,883 | -1.123% |
| 2025-09-08 | 249.61 | 251.51 | 247.35 | 250.22 | +0.116% | 54,350 | -0.735% |
| 2025-09-05 | 246.48 | 250.17 | 246.22 | 249.93 | +1.158% | 42,317 | -0.620% |
| 2025-09-04 | 240.58 | 247.25 | 238.57 | 247.07 | +1.868% | 58,680 | +0.530% |
| 2025-09-03 | 242.53 | 243.63 | 240.77 | 242.54 | -0.533% | 55,191 | +2.408% |
| 2025-09-02 | 237.78 | 244.26 | 237.44 | 243.84 | +1.178% | 65,123 | +1.862% |
| 2025-08-29 | 244.44 | 247.07 | 240.28 | 241.00 | -2.072% | 52,192 | +3.062% |
| 2025-08-28 | 242.56 | 249.09 | 242.56 | 246.10 | +1.309% | 127,338 | +0.926% |
| 2025-08-27 | 242.32 | 243.19 | 237.70 | 242.92 | +0.613% | 37,312 | +2.248% |
| 2025-08-26 | 244.88 | 244.88 | 238.35 | 241.44 | -0.826% | 86,244 | +2.874% |
| 2025-08-25 | 246.25 | 246.25 | 243.45 | 243.45 | -1.433% | 36,158 | +2.025% |
| 2025-08-22 | 248.25 | 251.15 | 245.92 | 246.99 | -0.186% | 61,770 | +0.563% |
| 2025-08-21 | 248.45 | 251.00 | 247.19 | 247.45 | -1.095% | 83,452 | +0.376% |
| 2025-08-20 | 252.79 | 254.82 | 250.06 | 250.19 | -0.422% | 82,276 | -0.723% |
| 2025-08-19 | 251.00 | 256.22 | 251.00 | 251.25 | -0.250% | 83,147 | -1.142% |
| 2025-08-18 | 248.00 | 251.94 | 246.01 | 251.88 | +1.084% | 70,730 | -1.390% |
| 2025-08-15 | 244.99 | 249.80 | 244.99 | 249.18 | +2.039% | 42,541 | -0.321% |
| 2025-08-14 | 242.31 | 245.89 | 241.91 | 244.20 | -0.204% | 96,632 | +1.712% |
| 2025-08-13 | 243.93 | 246.21 | 242.41 | 244.70 | -2.159% | 84,500 | +1.504% |
| 2025-08-12 | 242.66 | 251.85 | 241.60 | 250.10 | +2.715% | 75,760 | -0.688% |
| 2025-08-11 | 241.22 | 245.25 | 241.22 | 243.49 | +1.067% | 69,075 | +2.008% |
| 2025-08-08 | 240.39 | 244.01 | 240.39 | 240.92 | -0.467% | 35,763 | +3.096% |
| 2025-08-07 | 240.61 | 242.42 | 239.64 | 242.05 | +0.934% | 68,984 | +2.615% |
| 2025-08-06 | 228.37 | 242.78 | 228.37 | 239.81 | +2.795% | 54,762 | +3.574% |
| 2025-08-05 | 228.94 | 233.68 | 228.94 | 233.29 | +1.927% | 121,529 | +6.468% |
| 2025-08-04 | 231.16 | 231.16 | 226.61 | 228.88 | +0.144% | 31,092 | +8.520% |
| 2025-08-01 | 227.53 | 229.31 | 226.10 | 228.55 | -0.540% | 59,689 | +8.676% |
| 2025-07-31 | 228.10 | 231.56 | 225.10 | 229.79 | +0.275% | 64,336 | +8.090% |
| 2025-07-30 | 230.21 | 230.74 | 223.56 | 229.16 | +0.328% | 72,349 | +8.387% |
| 2025-07-29 | 221.76 | 228.41 | 219.00 | 228.41 | +2.675% | 121,850 | +8.743% |
| 2025-07-28 | 221.98 | 223.30 | 220.10 | 222.46 | -0.656% | 128,493 | +11.652% |
| 2025-07-25 | 224.34 | 225.21 | 222.05 | 223.93 | +0.458% | 66,601 | +10.919% |
| 2025-07-24 | 223.15 | 225.50 | 222.06 | 222.91 | +0.243% | 91,007 | +11.426% |
| 2025-07-23 | 221.72 | 223.10 | 216.98 | 222.37 | +1.622% | 77,058 | +11.697% |
| 2025-07-22 | 221.81 | 222.04 | 216.78 | 218.82 | -3.891% | 101,799 | +13.509% |
| 2025-07-21 | 228.48 | 229.81 | 225.23 | 227.68 | +0.344% | 160,771 | +9.092% |
| 2025-07-18 | 228.81 | 232.62 | 226.62 | 226.90 | -1.098% | 41,566 | +9.467% |
| 2025-07-17 | 229.05 | 230.89 | 229.02 | 229.42 | -0.300% | 107,382 | +8.264% |
| 2025-07-16 | 228.18 | 231.29 | 227.46 | 230.11 | +0.415% | 70,988 | +7.940% |
| 2025-07-15 | 227.49 | 229.16 | 227.06 | 229.16 | +0.434% | 26,492 | +8.387% |
| 2025-07-14 | 229.15 | 230.22 | 227.93 | 228.17 | -0.976% | 107,930 | +8.857% |
| 2025-07-11 | 230.79 | 231.17 | 227.34 | 230.42 | -1.001% | 103,118 | +7.794% |
| 2025-07-10 | 227.62 | 233.01 | 225.17 | 232.75 | +2.583% | 82,309 | +6.715% |
| 2025-07-09 | 229.40 | 230.24 | 226.30 | 226.89 | -0.744% | 114,652 | +9.472% |
| 2025-07-08 | 229.44 | 232.72 | 227.31 | 228.59 | -0.807% | 83,110 | +8.657% |
| 2025-07-07 | 233.83 | 233.83 | 229.30 | 230.45 | -1.200% | 111,421 | +7.780% |
| 2025-07-03 | 236.49 | 237.12 | 231.99 | 233.25 | -0.972% | 96,666 | +6.487% |
| 2025-07-02 | 233.95 | 237.15 | 233.27 | 235.54 | +0.680% | 109,704 | +5.451% |
| 2025-07-01 | 230.29 | 233.95 | 228.93 | 233.95 | +1.886% | 104,319 | +6.168% |
| 2025-06-30 | 226.61 | 231.59 | 225.18 | 229.62 | +1.065% | 139,258 | +8.170% |
| 2025-06-27 | 226.17 | 229.46 | 226.12 | 227.20 | +1.059% | 110,094 | +9.322% |
| 2025-06-26 | 224.63 | 227.38 | 220.08 | 224.82 | +0.559% | 133,490 | +10.479% |
| 2025-06-25 | 220.77 | 224.82 | 219.10 | 223.57 | +1.158% | 187,322 | +11.097% |
| 2025-06-24 | 220.49 | 221.01 | 218.59 | 221.01 | +1.413% | 128,917 | +12.384% |
| 2025-06-23 | 215.64 | 218.06 | 212.56 | 217.93 | +1.179% | 115,155 | +13.972% |
| 2025-06-20 | 226.28 | 226.28 | 215.39 | 215.39 | -3.827% | 172,568 | +15.316% |
| 2025-06-18 | 224.00 | 225.66 | 221.87 | 223.96 | +0.045% | 129,624 | +10.904% |
| 2025-06-17 | 226.09 | 226.67 | 221.57 | 223.86 | -2.163% | 145,057 | +10.953% |
| 2025-06-16 | 233.14 | 233.63 | 227.28 | 228.81 | -1.213% | 95,669 | +8.553% |
| 2025-06-13 | 231.30 | 233.16 | 228.75 | 231.62 | -0.809% | 138,467 | +7.236% |
| 2025-06-12 | 236.56 | 236.56 | 230.29 | 233.51 | -1.639% | 95,867 | +6.368% |
| 2025-06-11 | 235.89 | 241.62 | 234.41 | 237.40 | +0.487% | 172,752 | +4.625% |
| 2025-06-10 | 234.63 | 237.68 | 234.63 | 236.25 | -0.706% | 115,677 | +5.134% |
| 2025-06-09 | 238.79 | 238.79 | 236.24 | 237.93 | -0.427% | 100,524 | +4.392% |
| 2025-06-06 | 239.39 | 240.02 | 229.48 | 238.95 | +1.216% | 68,819 | +3.946% |
| 2025-06-05 | 234.22 | 236.08 | 233.04 | 236.08 | +1.741% | 95,585 | +5.210% |
| 2025-06-04 | 227.86 | 233.69 | 227.86 | 232.04 | +1.305% | 80,718 | +7.042% |
| 2025-06-03 | 231.50 | 232.18 | 228.13 | 229.05 | -1.454% | 46,045 | +8.439% |
| 2025-06-02 | 231.71 | 236.75 | 229.57 | 232.43 | +1.175% | 58,707 | +6.862% |
| 2025-05-30 | 228.51 | 232.05 | 227.32 | 229.73 | -0.044% | 101,700 | +8.118% |
| 2025-05-29 | 229.99 | 231.21 | 228.63 | 229.83 | +0.741% | 71,239 | +8.071% |
| 2025-05-28 | 224.65 | 228.99 | 224.65 | 228.14 | +1.355% | 73,506 | +8.872% |
| 2025-05-27 | 229.00 | 234.21 | 223.43 | 225.09 | -3.112% | 88,542 | +10.347% |
| 2025-05-23 | 227.58 | 233.62 | 224.93 | 232.32 | +2.254% | 71,927 | +6.913% |
| 2025-05-22 | 227.15 | 229.50 | 225.02 | 227.20 | -0.303% | 58,338 | +9.322% |
| 2025-05-21 | 227.46 | 228.44 | 224.13 | 227.89 | +0.097% | 60,523 | +8.991% |
| 2025-05-20 | 226.56 | 230.21 | 225.43 | 227.67 | 0.000% | 55,008 | +9.096% |