PH
Parker-Hannifin Corporation
stockNYSE
At CloseOct 29, 2026 3:59:47 PM EDT
928.94USD+1.866%(+17.02)554,065
PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 912.80 | 930.99 | 912.25 | 928.94 | +1.866% | 554,065 | 0.000% |
| 2026-10-28 | 913.52 | 918.48 | 906.86 | 911.92 | +1.242% | 497,141 | +1.866% |
| 2026-10-27 | 911.36 | 913.00 | 899.13 | 900.73 | -0.409% | 642,363 | +3.132% |
| 2026-10-26 | 885.00 | 907.41 | 881.00 | 904.43 | +2.710% | 666,839 | +2.710% |
| 2026-10-23 | 880.00 | 885.31 | 868.49 | 880.57 | -1.415% | 884,251 | +5.493% |
| 2026-10-22 | 940.26 | 942.98 | 877.23 | 893.21 | -6.784% | 1,249,231 | +4.000% |
| 2026-10-21 | 952.19 | 964.86 | 943.00 | 958.22 | +1.441% | 498,462 | -3.056% |
| 2026-10-20 | 959.14 | 960.29 | 931.51 | 944.61 | -2.241% | 661,884 | -1.659% |
| 2026-10-19 | 966.05 | 973.38 | 959.18 | 966.26 | +0.303% | 569,680 | -3.862% |
| 2026-10-16 | 965.50 | 976.44 | 958.15 | 963.34 | +0.165% | 635,864 | -3.571% |
| 2026-10-15 | 952.10 | 965.12 | 943.80 | 961.75 | +0.568% | 561,593 | -3.411% |
| 2026-10-14 | 951.84 | 961.74 | 950.23 | 956.32 | +0.302% | 711,164 | -2.863% |
| 2026-10-13 | 960.24 | 962.00 | 946.08 | 953.44 | -0.361% | 466,442 | -2.570% |
| 2026-10-12 | 957.53 | 969.09 | 955.01 | 956.89 | -0.589% | 305,175 | -2.921% |
| 2026-10-09 | 948.35 | 962.92 | 944.47 | 962.56 | +1.647% | 354,607 | -3.493% |
| 2026-10-08 | 946.83 | 953.51 | 937.84 | 946.96 | -0.612% | 543,373 | -1.903% |
| 2026-10-07 | 974.62 | 978.21 | 951.62 | 952.79 | -3.261% | 451,135 | -2.503% |
| 2026-10-06 | 980.00 | 992.00 | 975.70 | 984.91 | +0.946% | 376,698 | -5.683% |
| 2026-10-05 | 970.95 | 981.89 | 958.06 | 975.68 | +0.322% | 334,949 | -4.791% |
| 2026-10-02 | 976.94 | 983.96 | 966.55 | 972.55 | +0.691% | 344,682 | -4.484% |
| 2026-10-01 | 951.78 | 967.98 | 946.72 | 965.88 | +1.095% | 498,579 | -3.824% |
| 2026-09-30 | 972.40 | 972.40 | 955.42 | 955.42 | -1.541% | 679,698 | -2.772% |
| 2026-09-29 | 972.43 | 978.53 | 960.99 | 970.37 | +0.085% | 391,410 | -4.270% |
| 2026-09-28 | 973.23 | 983.92 | 962.53 | 969.55 | -0.897% | 675,030 | -4.189% |
| 2026-09-25 | 974.00 | 981.97 | 966.24 | 978.33 | +0.344% | 591,943 | -5.048% |
| 2026-09-24 | 965.06 | 979.49 | 959.45 | 974.98 | +0.388% | 552,299 | -4.722% |
| 2026-09-23 | 960.96 | 978.23 | 958.68 | 971.21 | +0.659% | 581,622 | -4.352% |
| 2026-09-22 | 959.35 | 969.42 | 954.31 | 964.85 | +0.697% | 479,964 | -3.722% |
| 2026-09-21 | 951.61 | 964.42 | 943.31 | 958.17 | +1.551% | 647,063 | -3.051% |
| 2026-09-18 | 925.14 | 943.89 | 923.15 | 943.54 | +1.972% | 1,065,896 | -1.547% |
| 2026-09-17 | 930.27 | 935.27 | 917.80 | 925.29 | +0.712% | 576,034 | +0.394% |
| 2026-09-16 | 931.78 | 937.99 | 911.41 | 918.75 | -0.676% | 420,029 | +1.109% |
| 2026-09-15 | 934.62 | 939.60 | 919.95 | 925.00 | -0.412% | 601,720 | +0.426% |
| 2026-09-14 | 929.82 | 936.37 | 914.83 | 928.83 | -2.252% | 663,611 | +0.012% |
| 2026-09-11 | 948.20 | 956.18 | 940.94 | 950.23 | +1.701% | 345,590 | -2.241% |
| 2026-09-10 | 939.65 | 944.46 | 929.24 | 934.34 | -1.594% | 655,770 | -0.578% |
| 2026-09-09 | 949.95 | 957.56 | 945.21 | 949.47 | -0.670% | 458,018 | -2.162% |
| 2026-09-08 | 957.48 | 971.44 | 954.96 | 955.87 | -0.698% | 552,071 | -2.817% |
| 2026-09-04 | 966.71 | 978.38 | 960.43 | 962.59 | -0.200% | 844,095 | -3.496% |
| 2026-09-03 | 951.95 | 965.00 | 933.74 | 964.52 | +1.595% | 524,092 | -3.689% |
| 2026-09-02 | 956.86 | 962.28 | 941.13 | 949.38 | -0.285% | 570,898 | -2.153% |
| 2026-09-01 | 975.71 | 980.45 | 949.58 | 952.09 | -2.792% | 645,087 | -2.431% |
| 2026-08-31 | 986.32 | 990.16 | 974.73 | 979.44 | -1.566% | 801,960 | -5.156% |
| 2026-08-28 | 1,014.18 | 1,015.99 | 990.35 | 995.02 | -1.600% | 576,070 | -6.641% |
| 2026-08-27 | 1,031.11 | 1,036.42 | 1,006.51 | 1,011.20 | -2.722% | 731,311 | -8.135% |
| 2026-08-26 | 1,025.07 | 1,047.61 | 1,021.44 | 1,039.49 | +2.281% | 585,238 | -10.635% |
| 2026-08-25 | 1,033.12 | 1,033.12 | 1,014.91 | 1,016.31 | +0.204% | 671,456 | -8.597% |
| 2026-08-24 | 1,006.47 | 1,016.80 | 1,001.42 | 1,014.24 | +1.248% | 789,900 | -8.410% |
| 2026-08-21 | 1,010.01 | 1,012.15 | 993.52 | 1,001.74 | +0.161% | 545,473 | -7.267% |
| 2026-08-20 | 1,017.11 | 1,023.67 | 999.82 | 1,000.13 | -2.259% | 559,744 | -7.118% |
| 2026-08-19 | 1,046.21 | 1,046.21 | 1,016.24 | 1,023.25 | -1.785% | 830,961 | -9.217% |
| 2026-08-18 | 1,046.07 | 1,046.81 | 1,032.56 | 1,041.85 | -1.130% | 482,294 | -10.837% |
| 2026-08-17 | 1,059.17 | 1,064.41 | 1,048.00 | 1,053.76 | -0.198% | 618,315 | -11.845% |
| 2026-08-14 | 1,058.08 | 1,065.00 | 1,050.72 | 1,055.85 | -0.285% | 331,798 | -12.020% |
| 2026-08-13 | 1,070.59 | 1,070.59 | 1,052.29 | 1,058.87 | -0.996% | 617,013 | -12.271% |
| 2026-08-12 | 1,070.70 | 1,074.84 | 1,062.02 | 1,069.52 | +0.772% | 523,384 | -13.144% |
| 2026-08-11 | 1,061.31 | 1,076.11 | 1,057.59 | 1,061.33 | +0.078% | 410,036 | -12.474% |
| 2026-08-10 | 1,084.85 | 1,084.85 | 1,057.76 | 1,060.50 | -1.245% | 524,945 | -12.405% |
| 2026-08-07 | 1,078.87 | 1,089.35 | 1,072.47 | 1,073.87 | +0.380% | 823,580 | -13.496% |
| 2026-08-06 | 1,076.00 | 1,099.94 | 1,057.00 | 1,069.80 | +7.313% | 1,437,009 | -13.167% |
| 2026-08-05 | 991.01 | 1,009.86 | 986.79 | 996.90 | +0.428% | 1,157,483 | -6.817% |
| 2026-08-04 | 1,004.21 | 1,005.75 | 974.04 | 992.65 | -0.488% | 1,013,115 | -6.418% |
| 2026-08-03 | 976.89 | 998.04 | 972.49 | 997.52 | +2.149% | 505,556 | -6.875% |
| 2026-07-31 | 971.04 | 980.44 | 959.92 | 976.53 | +1.427% | 477,213 | -4.873% |
| 2026-07-30 | 961.93 | 968.04 | 946.07 | 962.79 | +1.232% | 664,685 | -3.516% |
| 2026-07-29 | 984.93 | 984.93 | 942.32 | 951.07 | -4.025% | 548,641 | -2.327% |
| 2026-07-28 | 995.07 | 998.00 | 976.73 | 990.96 | +0.370% | 610,903 | -6.259% |
| 2026-07-27 | 991.57 | 998.97 | 975.49 | 987.31 | -0.023% | 541,140 | -5.912% |
| 2026-07-24 | 989.20 | 1,000.72 | 977.15 | 987.54 | +0.209% | 696,838 | -5.934% |
| 2026-07-23 | 963.60 | 986.28 | 963.43 | 985.48 | +1.515% | 636,617 | -5.737% |
| 2026-07-22 | 967.99 | 975.00 | 962.80 | 970.77 | +1.166% | 330,012 | -4.309% |
| 2026-07-21 | 966.21 | 971.11 | 948.55 | 959.58 | +0.924% | 502,161 | -3.193% |
| 2026-07-20 | 956.01 | 964.00 | 942.24 | 950.79 | -0.254% | 520,423 | -2.298% |
| 2026-07-17 | 945.92 | 972.25 | 934.38 | 953.21 | -0.535% | 591,202 | -2.546% |
| 2026-07-16 | 949.97 | 977.40 | 947.08 | 958.34 | +0.566% | 760,318 | -3.068% |
| 2026-07-15 | 959.23 | 964.00 | 941.87 | 952.95 | -1.203% | 732,094 | -2.520% |
| 2026-07-14 | 963.02 | 966.48 | 953.10 | 964.55 | +1.397% | 409,110 | -3.692% |
| 2026-07-13 | 958.99 | 966.09 | 948.82 | 951.26 | -1.041% | 333,732 | -2.346% |
| 2026-07-10 | 948.05 | 964.68 | 944.96 | 961.27 | +1.275% | 440,497 | -3.363% |
| 2026-07-09 | 953.77 | 957.75 | 941.36 | 949.17 | +1.069% | 491,763 | -2.131% |
| 2026-07-08 | 946.17 | 950.89 | 932.38 | 939.13 | -1.920% | 682,218 | -1.085% |
| 2026-07-07 | 968.76 | 971.61 | 929.34 | 957.51 | -1.426% | 584,468 | -2.984% |
| 2026-07-06 | 962.97 | 971.96 | 961.81 | 971.36 | +0.880% | 447,267 | -4.367% |
| 2026-07-02 | 976.51 | 976.88 | 951.68 | 962.89 | -0.095% | 408,602 | -3.526% |
| 2026-07-01 | 973.35 | 979.60 | 959.59 | 963.81 | -1.463% | 579,527 | -3.618% |
| 2026-06-30 | 975.72 | 981.00 | 965.45 | 978.12 | +1.487% | 622,551 | -5.028% |
| 2026-06-29 | 963.73 | 973.66 | 955.48 | 963.79 | -0.529% | 570,585 | -3.616% |
| 2026-06-26 | 982.40 | 982.40 | 965.58 | 968.92 | -2.120% | 1,229,962 | -4.126% |
| 2026-06-25 | 967.55 | 1,003.79 | 962.13 | 989.91 | +2.999% | 434,626 | -6.159% |
| 2026-06-24 | 947.55 | 973.62 | 947.07 | 961.09 | +1.426% | 607,744 | -3.345% |
| 2026-06-23 | 938.76 | 957.55 | 930.20 | 947.58 | -1.513% | 613,300 | -1.967% |
| 2026-06-22 | 955.00 | 963.40 | 949.34 | 962.14 | +0.930% | 659,708 | -3.451% |
| 2026-06-18 | 957.27 | 964.98 | 949.10 | 953.27 | +0.772% | 1,019,989 | -2.552% |
| 2026-06-17 | 935.28 | 958.54 | 932.04 | 945.97 | +0.795% | 845,290 | -1.800% |
| 2026-06-16 | 928.11 | 946.44 | 921.93 | 938.51 | +2.139% | 601,634 | -1.020% |
| 2026-06-15 | 923.27 | 932.99 | 918.34 | 918.86 | +1.702% | 784,413 | +1.097% |
| 2026-06-12 | 911.37 | 913.52 | 896.02 | 903.48 | +0.123% | 553,611 | +2.818% |
| 2026-06-11 | 884.44 | 904.11 | 880.82 | 902.37 | +3.057% | 515,244 | +2.944% |
| 2026-06-10 | 902.90 | 916.18 | 875.60 | 875.60 | -3.305% | 662,814 | +6.092% |
| 2026-06-09 | 891.25 | 906.75 | 883.79 | 905.53 | +2.535% | 729,916 | +2.585% |
| 2026-06-08 | 887.46 | 892.52 | 878.06 | 883.14 | +0.091% | 591,557 | +5.186% |
| 2026-06-05 | 874.79 | 898.98 | 871.94 | 882.34 | +1.159% | 1,015,712 | +5.281% |
| 2026-06-04 | 859.37 | 873.66 | 854.75 | 872.23 | +2.524% | 799,836 | +6.502% |
| 2026-06-03 | 835.99 | 858.84 | 834.09 | 850.76 | +1.727% | 1,264,591 | +9.189% |
| 2026-06-02 | 828.28 | 839.33 | 822.10 | 836.32 | +1.581% | 1,113,575 | +11.075% |
| 2026-06-01 | 840.20 | 840.97 | 815.01 | 823.30 | -2.525% | 1,638,619 | +12.831% |
| 2026-05-29 | 848.20 | 856.84 | 843.91 | 844.63 | -0.959% | 1,021,271 | +9.982% |
| 2026-05-28 | 852.00 | 856.82 | 839.51 | 852.81 | -0.452% | 737,893 | +8.927% |
| 2026-05-27 | 872.00 | 875.46 | 850.43 | 856.68 | -1.308% | 676,655 | +8.435% |
| 2026-05-26 | 872.38 | 880.00 | 858.50 | 868.03 | +0.123% | 780,262 | +7.017% |
| 2026-05-22 | 871.94 | 877.78 | 861.05 | 866.96 | +0.258% | 702,930 | +7.149% |
| 2026-05-21 | 854.77 | 878.70 | 844.00 | 864.73 | +0.616% | 732,986 | +7.425% |
| 2026-05-20 | 859.12 | 863.10 | 847.46 | 859.44 | +0.807% | 790,424 | +8.087% |
| 2026-05-19 | 859.89 | 860.36 | 839.15 | 852.56 | -0.684% | 659,954 | +8.959% |
| 2026-05-18 | 860.28 | 865.47 | 853.40 | 858.43 | -0.497% | 583,885 | +8.214% |
| 2026-05-15 | 871.57 | 878.69 | 855.82 | 862.72 | -2.012% | 677,535 | +7.676% |
| 2026-05-14 | 889.09 | 894.31 | 877.57 | 880.43 | -0.220% | 544,733 | +5.510% |
| 2026-05-13 | 877.85 | 886.97 | 877.07 | 882.37 | +0.117% | 675,250 | +5.278% |
| 2026-05-12 | 876.05 | 887.73 | 866.00 | 881.34 | +0.798% | 827,785 | +5.401% |
| 2026-05-11 | 871.18 | 880.25 | 862.69 | 874.36 | -0.509% | 687,158 | +6.242% |
| 2026-05-08 | 891.99 | 892.50 | 875.07 | 878.83 | -0.904% | 753,857 | +5.702% |
| 2026-05-07 | 904.46 | 906.45 | 882.42 | 886.85 | -1.751% | 757,148 | +4.746% |
| 2026-05-06 | 891.52 | 911.96 | 891.52 | 902.66 | +3.434% | 910,397 | +2.911% |
| 2026-05-05 | 873.15 | 881.04 | 866.47 | 872.69 | +0.569% | 724,051 | +6.446% |
| 2026-05-04 | 880.33 | 880.33 | 860.49 | 867.75 | -1.641% | 1,167,273 | +7.052% |
| 2026-05-01 | 904.44 | 909.24 | 874.02 | 882.23 | -2.990% | 1,608,049 | +5.295% |
| 2026-04-30 | 896.00 | 921.98 | 880.00 | 909.42 | -4.019% | 2,029,777 | +2.146% |
| 2026-04-29 | 965.51 | 970.46 | 944.44 | 947.50 | -1.534% | 728,032 | -1.959% |
| 2026-04-28 | 972.94 | 977.65 | 961.72 | 962.26 | -1.240% | 525,240 | -3.463% |
| 2026-04-27 | 973.04 | 979.63 | 959.15 | 974.34 | -0.013% | 454,035 | -4.660% |
| 2026-04-24 | 971.10 | 985.26 | 966.94 | 974.47 | +0.061% | 447,613 | -4.672% |
| 2026-04-23 | 962.66 | 984.90 | 954.61 | 973.88 | +2.038% | 615,454 | -4.615% |
| 2026-04-22 | 981.57 | 983.69 | 948.79 | 954.43 | -1.877% | 750,243 | -2.671% |
| 2026-04-21 | 998.63 | 1,001.28 | 964.80 | 972.69 | -2.383% | 576,192 | -4.498% |
| 2026-04-20 | 980.03 | 997.33 | 977.28 | 996.44 | +0.773% | 399,593 | -6.774% |
| 2026-04-17 | 1,029.00 | 1,029.00 | 977.58 | 988.80 | +3.323% | 728,903 | -6.054% |
| 2026-04-16 | 967.54 | 971.93 | 951.12 | 957.00 | -0.701% | 479,509 | -2.932% |
| 2026-04-15 | 982.21 | 985.41 | 954.40 | 963.76 | -2.156% | 529,414 | -3.613% |
| 2026-04-14 | 995.00 | 997.42 | 983.00 | 985.00 | -0.454% | 529,982 | -5.691% |
| 2026-04-13 | 982.56 | 991.70 | 972.59 | 989.49 | +0.534% | 435,481 | -6.119% |
| 2026-04-10 | 986.43 | 989.99 | 978.97 | 984.23 | +0.126% | 511,486 | -5.618% |
| 2026-04-09 | 964.03 | 991.59 | 964.03 | 982.99 | +1.754% | 559,756 | -5.499% |
| 2026-04-08 | 950.81 | 978.23 | 950.81 | 966.05 | +5.814% | 625,790 | -3.841% |
| 2026-04-07 | 907.18 | 918.76 | 902.85 | 912.97 | +0.095% | 456,199 | +1.749% |
| 2026-04-06 | 907.24 | 912.12 | 899.94 | 912.10 | +0.445% | 300,654 | +1.846% |
| 2026-04-02 | 900.84 | 923.52 | 891.18 | 908.06 | -1.380% | 358,514 | +2.299% |
| 2026-04-01 | 905.51 | 929.00 | 903.99 | 920.77 | +2.852% | 690,831 | +0.887% |
| 2026-03-31 | 877.21 | 895.68 | 868.32 | 895.24 | +3.919% | 1,072,589 | +3.764% |
| 2026-03-30 | 897.38 | 899.70 | 858.72 | 861.48 | -3.035% | 787,634 | +7.831% |
| 2026-03-27 | 900.08 | 905.33 | 884.96 | 888.44 | -1.444% | 613,427 | +4.559% |
| 2026-03-26 | 914.77 | 920.25 | 899.09 | 901.46 | -2.181% | 772,473 | +3.048% |
| 2026-03-25 | 936.05 | 940.00 | 915.54 | 921.56 | -0.327% | 971,393 | +0.801% |
| 2026-03-24 | 889.54 | 929.79 | 883.84 | 924.58 | +2.044% | 1,130,693 | +0.472% |
| 2026-03-23 | 921.68 | 932.16 | 905.92 | 906.06 | +1.303% | 1,031,600 | +2.525% |
| 2026-03-20 | 897.76 | 906.44 | 882.35 | 894.41 | -0.622% | 904,682 | +3.861% |
| 2026-03-19 | 898.89 | 907.01 | 887.29 | 900.01 | -1.358% | 624,356 | +3.214% |
| 2026-03-18 | 910.47 | 921.43 | 898.67 | 912.40 | +2.137% | 1,013,229 | +1.813% |
| 2026-03-17 | 903.20 | 906.00 | 881.95 | 893.31 | -0.149% | 764,322 | +3.989% |
| 2026-03-16 | 901.75 | 904.35 | 887.00 | 894.64 | +0.537% | 924,112 | +3.834% |
| 2026-03-13 | 906.42 | 914.00 | 888.00 | 889.86 | -1.364% | 877,848 | +4.392% |
| 2026-03-12 | 927.33 | 929.50 | 901.27 | 902.17 | -4.073% | 771,167 | +2.967% |
| 2026-03-11 | 945.76 | 949.83 | 930.35 | 940.48 | -1.043% | 531,611 | -1.227% |
| 2026-03-10 | 930.51 | 960.45 | 928.00 | 950.39 | +1.955% | 959,996 | -2.257% |
| 2026-03-09 | 900.88 | 933.41 | 900.00 | 932.17 | +0.915% | 1,349,598 | -0.347% |
| 2026-03-06 | 945.74 | 945.74 | 917.53 | 923.72 | -4.319% | 1,250,734 | +0.565% |
| 2026-03-05 | 978.77 | 986.54 | 949.82 | 965.42 | -2.265% | 1,005,353 | -3.779% |
| 2026-03-04 | 990.88 | 995.18 | 976.80 | 987.79 | -0.089% | 645,877 | -5.958% |
| 2026-03-03 | 990.40 | 997.50 | 968.79 | 988.67 | -2.248% | 962,122 | -6.041% |
| 2026-03-02 | 1,001.54 | 1,015.32 | 994.48 | 1,011.41 | +0.221% | 713,135 | -8.154% |
| 2026-02-27 | 999.94 | 1,010.90 | 993.44 | 1,009.18 | -0.570% | 1,065,814 | -7.951% |
| 2026-02-26 | 1,014.75 | 1,019.93 | 999.75 | 1,014.97 | +0.313% | 457,664 | -8.476% |
| 2026-02-25 | 1,027.46 | 1,034.96 | 1,007.17 | 1,011.80 | -1.097% | 515,032 | -8.189% |
| 2026-02-24 | 1,013.00 | 1,026.29 | 1,006.59 | 1,023.02 | +1.393% | 432,952 | -9.196% |
| 2026-02-23 | 1,014.51 | 1,022.08 | 998.25 | 1,008.97 | -1.297% | 720,740 | -7.932% |
| 2026-02-20 | 1,008.00 | 1,024.58 | 1,000.97 | 1,022.23 | +0.967% | 690,113 | -9.126% |
| 2026-02-19 | 993.60 | 1,013.16 | 993.60 | 1,012.44 | +1.498% | 580,489 | -8.247% |
| 2026-02-18 | 1,012.01 | 1,015.00 | 993.08 | 997.50 | -1.231% | 578,994 | -6.873% |
| 2026-02-17 | 999.55 | 1,014.66 | 990.33 | 1,009.93 | +0.817% | 601,468 | -8.019% |
| 2026-02-13 | 986.90 | 1,009.53 | 983.02 | 1,001.75 | +1.989% | 582,284 | -7.268% |
| 2026-02-12 | 1,000.52 | 1,012.26 | 975.60 | 982.21 | -1.368% | 603,256 | -5.423% |
| 2026-02-11 | 1,000.00 | 1,012.49 | 991.68 | 995.83 | +0.430% | 753,118 | -6.717% |
| 2026-02-10 | 980.59 | 992.08 | 974.66 | 991.57 | +1.297% | 753,576 | -6.316% |
| 2026-02-09 | 971.71 | 987.35 | 971.50 | 978.87 | +0.244% | 490,884 | -5.101% |
| 2026-02-06 | 977.54 | 989.13 | 972.17 | 976.49 | +0.917% | 629,460 | -4.869% |
| 2026-02-05 | 960.46 | 971.64 | 947.97 | 967.62 | -0.038% | 887,055 | -3.997% |
| 2026-02-04 | 971.94 | 979.44 | 960.33 | 967.99 | +0.380% | 956,491 | -4.034% |
| 2026-02-03 | 955.27 | 972.80 | 952.22 | 964.33 | +1.295% | 765,182 | -3.670% |
| 2026-02-02 | 935.75 | 954.00 | 933.40 | 952.00 | +1.727% | 870,213 | -2.422% |
| 2026-01-30 | 949.71 | 954.17 | 928.00 | 935.84 | -1.324% | 865,094 | -0.737% |
| 2026-01-29 | 936.54 | 965.00 | 933.05 | 948.40 | +3.507% | 1,177,556 | -2.052% |
| 2026-01-28 | 922.25 | 926.39 | 911.40 | 916.27 | -1.048% | 1,293,194 | +1.383% |
| 2026-01-27 | 935.91 | 939.98 | 925.61 | 925.97 | -0.759% | 678,462 | +0.321% |
| 2026-01-26 | 928.73 | 938.68 | 928.02 | 933.05 | +0.545% | 553,194 | -0.440% |
| 2026-01-23 | 938.51 | 945.85 | 923.51 | 927.99 | -1.201% | 442,425 | +0.102% |
| 2026-01-22 | 952.55 | 954.30 | 938.67 | 939.27 | -0.637% | 578,238 | -1.100% |
| 2026-01-21 | 937.04 | 952.75 | 930.96 | 945.29 | +1.700% | 687,250 | -1.730% |
| 2026-01-20 | 926.07 | 937.47 | 923.00 | 929.49 | -1.565% | 676,645 | -0.059% |
| 2026-01-16 | 949.80 | 950.00 | 936.26 | 944.27 | -0.033% | 837,777 | -1.623% |
| 2026-01-15 | 939.43 | 950.00 | 939.43 | 944.58 | +0.894% | 623,418 | -1.656% |
| 2026-01-14 | 937.02 | 937.02 | 925.14 | 936.21 | -0.228% | 606,053 | -0.777% |
| 2026-01-13 | 928.77 | 939.97 | 928.00 | 938.35 | +1.013% | 520,652 | -1.003% |
| 2026-01-12 | 918.72 | 930.47 | 914.40 | 928.94 | +0.863% | 480,795 | 0.000% |
| 2026-01-09 | 912.79 | 930.00 | 912.79 | 920.99 | +1.602% | 617,424 | +0.863% |
| 2026-01-08 | 909.33 | 918.67 | 899.72 | 906.47 | -0.211% | 573,941 | +2.479% |
| 2026-01-07 | 928.81 | 933.33 | 903.84 | 908.39 | -2.193% | 639,715 | +2.262% |
| 2026-01-06 | 914.66 | 931.39 | 900.01 | 928.76 | +2.412% | 687,215 | +0.019% |
| 2026-01-05 | 898.59 | 917.67 | 893.49 | 906.89 | +1.444% | 632,349 | +2.431% |
| 2026-01-02 | 881.61 | 894.65 | 876.02 | 893.98 | +1.709% | 300,456 | +3.911% |
| 2025-12-31 | 888.32 | 894.16 | 878.60 | 878.96 | -1.109% | 281,674 | +5.686% |
| 2025-12-30 | 891.79 | 896.01 | 887.28 | 888.82 | -0.194% | 329,477 | +4.514% |
| 2025-12-29 | 887.14 | 893.14 | 886.01 | 890.55 | +0.278% | 439,572 | +4.311% |
| 2025-12-26 | 888.36 | 889.84 | 883.51 | 888.08 | +0.036% | 126,300 | +4.601% |
| 2025-12-24 | 885.81 | 889.49 | 884.45 | 887.76 | +0.070% | 118,750 | +4.639% |
| 2025-12-23 | 886.07 | 888.74 | 880.59 | 887.14 | +0.076% | 311,158 | +4.712% |
| 2025-12-22 | 877.08 | 888.83 | 876.41 | 886.47 | +1.333% | 392,845 | +4.791% |
| 2025-12-19 | 866.49 | 875.48 | 866.42 | 874.81 | +0.790% | 1,643,217 | +6.188% |
| 2025-12-18 | 871.68 | 876.76 | 865.47 | 867.95 | +0.551% | 699,873 | +7.027% |
| 2025-12-17 | 875.53 | 879.92 | 862.29 | 863.19 | -1.292% | 656,952 | +7.617% |
| 2025-12-16 | 883.04 | 885.61 | 869.20 | 874.49 | -1.016% | 653,791 | +6.226% |
| 2025-12-15 | 890.00 | 892.34 | 881.58 | 883.47 | -0.158% | 594,091 | +5.147% |
| 2025-12-12 | 903.35 | 908.35 | 881.88 | 884.87 | -1.586% | 517,066 | +4.980% |
| 2025-12-11 | 889.18 | 901.31 | 885.25 | 899.13 | +1.111% | 760,314 | +3.315% |
| 2025-12-10 | 866.95 | 893.47 | 862.50 | 889.25 | +3.050% | 677,652 | +4.463% |
| 2025-12-09 | 879.08 | 883.99 | 861.90 | 862.93 | -1.903% | 523,170 | +7.650% |
| 2025-12-08 | 878.92 | 888.82 | 876.76 | 879.67 | -0.038% | 655,590 | +5.601% |
| 2025-12-05 | 873.50 | 882.00 | 871.26 | 880.00 | +0.726% | 592,351 | +5.561% |
| 2025-12-04 | 869.36 | 879.66 | 863.21 | 873.66 | +0.513% | 427,423 | +6.327% |
| 2025-12-03 | 863.10 | 869.52 | 857.89 | 869.20 | +1.194% | 456,516 | +6.873% |
| 2025-12-02 | 858.53 | 860.97 | 851.55 | 858.94 | +0.329% | 453,274 | +8.150% |
| 2025-12-01 | 855.72 | 865.12 | 852.50 | 856.12 | -0.648% | 466,571 | +8.506% |
| 2025-11-28 | 867.55 | 867.69 | 860.30 | 861.70 | +0.024% | 223,252 | +7.803% |
| 2025-11-26 | 852.42 | 866.57 | 847.02 | 861.49 | +1.109% | 641,990 | +7.829% |
| 2025-11-25 | 844.99 | 855.50 | 838.42 | 852.04 | +1.431% | 765,697 | +9.025% |
| 2025-11-24 | 844.75 | 856.60 | 839.38 | 840.02 | +0.054% | 1,156,308 | +10.585% |
| 2025-11-21 | 822.90 | 842.59 | 818.44 | 839.57 | +2.462% | 776,642 | +10.645% |
| 2025-11-20 | 834.64 | 842.94 | 816.81 | 819.40 | -0.155% | 817,462 | +13.368% |
| 2025-11-19 | 817.24 | 826.59 | 814.25 | 820.67 | +0.412% | 595,798 | +13.193% |
| 2025-11-18 | 815.20 | 822.97 | 806.22 | 817.30 | -0.447% | 682,126 | +13.660% |
| 2025-11-17 | 832.00 | 836.36 | 820.29 | 820.97 | -1.320% | 879,507 | +13.152% |
| 2025-11-14 | 832.97 | 841.66 | 828.10 | 831.95 | -1.187% | 1,119,617 | +11.658% |
| 2025-11-13 | 849.32 | 856.53 | 839.79 | 841.94 | -1.449% | 970,747 | +10.333% |
| 2025-11-12 | 860.96 | 869.36 | 845.40 | 854.32 | -0.421% | 904,435 | +8.734% |
| 2025-11-11 | 837.86 | 866.72 | 833.38 | 857.93 | +2.058% | 866,504 | +8.277% |
| 2025-11-10 | 845.23 | 850.00 | 822.31 | 840.63 | -0.400% | 862,761 | +10.505% |
| 2025-11-07 | 836.00 | 848.95 | 824.68 | 844.01 | +1.182% | 975,505 | +10.063% |
| 2025-11-06 | 829.16 | 851.86 | 815.54 | 834.15 | +7.750% | 1,748,699 | +11.364% |
| 2025-11-05 | 766.72 | 779.99 | 755.10 | 774.15 | +0.671% | 772,674 | +19.995% |
| 2025-11-04 | 762.85 | 771.90 | 758.72 | 768.99 | -0.374% | 611,862 | +20.800% |
| 2025-11-03 | 772.83 | 774.80 | 767.00 | 771.88 | -0.123% | 665,602 | +20.348% |
| 2025-10-31 | 776.68 | 785.00 | 769.60 | 772.83 | -0.196% | 622,326 | +20.200% |
| 2025-10-30 | 770.34 | 792.53 | 769.52 | 774.35 | -0.088% | 476,195 | +19.964% |
| 2025-10-29 | 767.43 | 784.38 | 767.20 | 775.03 | +1.046% | 484,232 | +19.859% |
| 2025-10-28 | 773.92 | 780.00 | 764.45 | 767.01 | -0.926% | 465,582 | +21.112% |
| 2025-10-27 | 778.00 | 780.00 | 769.98 | 774.18 | +0.282% | 515,765 | +19.990% |
| 2025-10-24 | 772.00 | 773.66 | 765.69 | 772.00 | +0.757% | 511,927 | +20.329% |
| 2025-10-23 | 745.55 | 766.94 | 737.70 | 766.20 | +3.346% | 506,536 | +21.240% |
| 2025-10-22 | 759.41 | 759.77 | 740.39 | 741.39 | -2.169% | 443,068 | +25.297% |
| 2025-10-21 | 738.13 | 758.32 | 738.13 | 757.83 | +2.408% | 409,544 | +22.579% |
| 2025-10-20 | 740.84 | 745.41 | 734.72 | 740.01 | +0.875% | 557,146 | +25.531% |
| 2025-10-17 | 725.43 | 737.07 | 722.12 | 733.59 | +1.023% | 570,199 | +26.629% |
| 2025-10-16 | 741.68 | 741.68 | 721.17 | 726.16 | -1.586% | 1,014,772 | +27.925% |
| 2025-10-15 | 743.07 | 748.51 | 725.91 | 737.86 | +0.187% | 646,733 | +25.897% |
| 2025-10-14 | 717.56 | 743.89 | 717.02 | 736.48 | +1.073% | 336,720 | +26.132% |
| 2025-10-13 | 725.05 | 737.79 | 722.85 | 728.66 | +1.674% | 360,490 | +27.486% |
| 2025-10-10 | 740.11 | 743.32 | 715.37 | 716.66 | -2.989% | 596,026 | +29.621% |
| 2025-10-09 | 755.88 | 756.98 | 734.57 | 738.74 | -1.938% | 554,933 | +25.747% |
| 2025-10-08 | 754.44 | 764.21 | 747.52 | 753.34 | +0.354% | 496,816 | +23.310% |
| 2025-10-07 | 766.21 | 771.00 | 746.50 | 750.68 | -1.671% | 377,705 | +23.746% |
| 2025-10-06 | 767.06 | 772.14 | 757.99 | 763.44 | +0.028% | 408,285 | +21.678% |
| 2025-10-03 | 761.60 | 769.09 | 757.39 | 763.23 | +0.671% | 319,260 | +21.712% |
| 2025-10-02 | 757.38 | 762.61 | 753.08 | 758.14 | +0.387% | 381,957 | +22.529% |
| 2025-10-01 | 750.31 | 758.89 | 750.31 | 755.22 | -0.386% | 381,693 | +23.003% |
| 2025-09-30 | 754.99 | 758.92 | 749.84 | 758.15 | +0.608% | 491,321 | +22.527% |
| 2025-09-29 | 756.05 | 762.09 | 749.71 | 753.57 | +0.380% | 615,702 | +23.272% |
| 2025-09-26 | 748.78 | 755.53 | 748.00 | 750.72 | +0.757% | 339,945 | +23.740% |
| 2025-09-25 | 741.52 | 746.75 | 738.38 | 745.08 | -0.491% | 402,439 | +24.677% |
| 2025-09-24 | 760.82 | 763.01 | 746.00 | 748.76 | -1.501% | 393,022 | +24.064% |
| 2025-09-23 | 761.01 | 770.76 | 758.30 | 760.17 | +0.029% | 399,945 | +22.202% |
| 2025-09-22 | 753.41 | 762.99 | 750.10 | 759.95 | +0.565% | 414,760 | +22.237% |
| 2025-09-19 | 757.93 | 758.72 | 746.44 | 755.68 | -0.003% | 791,769 | +22.928% |
| 2025-09-18 | 744.28 | 758.72 | 741.32 | 755.70 | +2.329% | 652,221 | +22.924% |
| 2025-09-17 | 754.56 | 758.04 | 730.25 | 738.50 | -2.062% | 1,083,553 | +25.787% |
| 2025-09-16 | 760.00 | 760.60 | 749.17 | 754.05 | -0.778% | 652,687 | +23.193% |
| 2025-09-15 | 759.87 | 769.20 | 758.57 | 759.96 | +0.156% | 549,842 | +22.235% |
| 2025-09-12 | 767.52 | 768.63 | 758.28 | 758.78 | -1.415% | 463,463 | +22.425% |
| 2025-09-11 | 764.40 | 779.77 | 764.40 | 769.67 | +0.574% | 661,127 | +20.693% |
| 2025-09-10 | 756.33 | 770.46 | 756.33 | 765.28 | +1.329% | 558,825 | +21.386% |
| 2025-09-09 | 756.04 | 757.23 | 745.36 | 755.24 | -0.650% | 419,742 | +22.999% |
| 2025-09-08 | 759.64 | 762.02 | 754.45 | 760.18 | +0.214% | 568,022 | +22.200% |
| 2025-09-05 | 760.81 | 764.18 | 748.59 | 758.56 | +0.211% | 520,370 | +22.461% |
| 2025-09-04 | 743.68 | 757.00 | 742.21 | 756.96 | +1.126% | 425,129 | +22.720% |
| 2025-09-03 | 748.87 | 752.53 | 743.84 | 748.53 | -0.187% | 388,975 | +24.102% |
| 2025-09-02 | 746.09 | 750.99 | 738.88 | 749.93 | -1.241% | 525,118 | +23.870% |
| 2025-08-29 | 764.27 | 768.72 | 756.31 | 759.35 | -0.977% | 890,875 | +22.334% |
| 2025-08-28 | 769.60 | 773.30 | 763.04 | 766.84 | -0.164% | 637,001 | +21.139% |
| 2025-08-27 | 758.80 | 768.45 | 757.88 | 768.10 | +0.860% | 636,667 | +20.940% |
| 2025-08-26 | 749.78 | 762.76 | 746.00 | 761.55 | +1.499% | 712,906 | +21.980% |
| 2025-08-25 | 754.81 | 756.38 | 749.46 | 750.30 | -0.270% | 650,355 | +23.809% |
| 2025-08-22 | 738.12 | 759.50 | 737.08 | 752.33 | +2.630% | 725,832 | +23.475% |
| 2025-08-21 | 739.72 | 740.79 | 729.73 | 733.05 | -1.335% | 492,805 | +26.723% |
| 2025-08-20 | 741.40 | 747.57 | 734.99 | 742.97 | -0.169% | 682,299 | +25.031% |
| 2025-08-19 | 736.55 | 746.98 | 736.14 | 744.23 | +1.091% | 940,455 | +24.819% |
| 2025-08-18 | 730.06 | 737.27 | 729.36 | 736.20 | +0.855% | 486,018 | +26.180% |
| 2025-08-15 | 747.38 | 747.38 | 728.66 | 729.96 | -2.063% | 716,422 | +27.259% |
| 2025-08-14 | 755.70 | 757.70 | 740.40 | 745.34 | -2.193% | 695,162 | +24.633% |
| 2025-08-13 | 757.07 | 763.99 | 749.38 | 762.05 | +1.331% | 616,649 | +21.900% |
| 2025-08-12 | 735.00 | 752.87 | 734.38 | 752.04 | +2.926% | 604,843 | +23.523% |
| 2025-08-11 | 729.03 | 732.77 | 724.50 | 730.66 | +0.401% | 675,810 | +27.137% |
| 2025-08-08 | 729.49 | 739.07 | 723.53 | 727.74 | +0.328% | 820,258 | +27.647% |
| 2025-08-07 | 729.39 | 729.49 | 708.18 | 725.36 | +4.049% | 1,277,959 | +28.066% |
| 2025-08-06 | 712.41 | 712.41 | 692.02 | 697.13 | -2.483% | 1,928,187 | +33.252% |
| 2025-08-05 | 720.76 | 726.47 | 699.89 | 714.88 | -0.579% | 833,375 | +29.943% |
| 2025-08-04 | 716.34 | 720.21 | 713.36 | 719.04 | +0.970% | 812,936 | +29.192% |
| 2025-08-01 | 715.17 | 716.91 | 701.55 | 712.13 | -2.701% | 903,592 | +30.445% |
| 2025-07-31 | 728.32 | 737.43 | 728.32 | 731.90 | -0.018% | 508,399 | +26.922% |
| 2025-07-30 | 737.20 | 738.33 | 726.25 | 732.03 | -0.385% | 718,280 | +26.899% |
| 2025-07-29 | 744.27 | 744.61 | 731.91 | 734.86 | -0.568% | 686,271 | +26.410% |
| 2025-07-28 | 740.36 | 745.35 | 736.07 | 739.06 | +0.032% | 446,116 | +25.692% |
| 2025-07-25 | 731.46 | 740.83 | 726.14 | 738.82 | +1.261% | 499,924 | +25.733% |
| 2025-07-24 | 728.80 | 734.49 | 725.28 | 729.62 | +0.199% | 620,369 | +27.318% |
| 2025-07-23 | 725.50 | 729.72 | 718.20 | 728.17 | +0.978% | 548,411 | +27.572% |
| 2025-07-22 | 708.85 | 722.49 | 705.67 | 721.12 | +1.392% | 534,533 | +28.819% |
| 2025-07-21 | 724.19 | 724.19 | 711.03 | 711.22 | -1.572% | 389,638 | +30.612% |
| 2025-07-18 | 725.92 | 727.30 | 719.11 | 722.58 | -0.094% | 485,924 | +28.559% |
| 2025-07-17 | 710.25 | 723.91 | 708.18 | 723.26 | +1.836% | 543,125 | +28.438% |
| 2025-07-16 | 710.14 | 712.31 | 698.58 | 710.22 | +0.223% | 435,380 | +30.796% |
| 2025-07-15 | 714.00 | 715.69 | 708.28 | 708.64 | -0.484% | 347,767 | +31.088% |
| 2025-07-14 | 713.22 | 715.00 | 707.60 | 712.09 | -0.394% | 345,080 | +30.453% |
| 2025-07-11 | 708.88 | 715.84 | 706.00 | 714.91 | +0.085% | 343,026 | +29.938% |
| 2025-07-10 | 709.32 | 719.34 | 706.34 | 714.30 | +0.948% | 442,379 | +30.049% |
| 2025-07-09 | 712.85 | 714.66 | 705.35 | 707.59 | +0.095% | 377,903 | +31.282% |
| 2025-07-08 | 707.02 | 709.98 | 701.61 | 706.92 | +0.047% | 493,604 | +31.407% |
| 2025-07-07 | 715.48 | 720.34 | 700.16 | 706.59 | -1.747% | 807,808 | +31.468% |
| 2025-07-03 | 716.10 | 720.90 | 712.24 | 719.15 | +1.081% | 360,504 | +29.172% |
| 2025-07-02 | 704.91 | 711.63 | 702.61 | 711.46 | +1.163% | 450,125 | +30.568% |
| 2025-07-01 | 696.30 | 706.86 | 691.47 | 703.28 | +0.689% | 720,195 | +32.087% |
| 2025-06-30 | 701.47 | 701.47 | 694.97 | 698.47 | -0.295% | 1,056,609 | +32.996% |
| 2025-06-27 | 694.81 | 704.99 | 693.66 | 700.54 | +1.277% | 1,044,233 | +32.603% |
| 2025-06-26 | 677.55 | 694.19 | 675.91 | 691.71 | +2.702% | 844,165 | +34.296% |
| 2025-06-25 | 677.40 | 677.64 | 672.22 | 673.51 | -0.258% | 486,519 | +37.925% |
| 2025-06-24 | 668.61 | 676.79 | 664.95 | 675.25 | +1.661% | 605,957 | +37.570% |
| 2025-06-23 | 654.96 | 664.56 | 646.50 | 664.22 | +1.760% | 499,297 | +39.854% |
| 2025-06-20 | 658.10 | 659.93 | 649.36 | 652.73 | +0.067% | 864,735 | +42.316% |
| 2025-06-18 | 651.74 | 660.63 | 651.73 | 652.29 | +0.012% | 478,674 | +42.412% |
| 2025-06-17 | 658.71 | 662.83 | 651.75 | 652.21 | -1.455% | 623,885 | +42.430% |
| 2025-06-16 | 661.39 | 665.94 | 658.21 | 661.84 | +1.185% | 636,200 | +40.357% |
| 2025-06-13 | 657.29 | 662.18 | 652.43 | 654.09 | -1.915% | 682,779 | +42.020% |
| 2025-06-12 | 667.07 | 668.61 | 661.29 | 666.86 | -0.728% | 493,233 | +39.301% |
| 2025-06-11 | 672.48 | 676.27 | 665.31 | 671.75 | +0.122% | 511,823 | +38.287% |
| 2025-06-10 | 671.87 | 673.20 | 666.61 | 670.93 | +0.157% | 457,414 | +38.456% |
| 2025-06-09 | 675.00 | 676.76 | 669.45 | 669.88 | -0.206% | 475,388 | +38.673% |
| 2025-06-06 | 672.47 | 674.09 | 668.98 | 671.26 | +1.403% | 387,737 | +38.388% |
| 2025-06-05 | 668.83 | 670.42 | 659.60 | 661.97 | -0.477% | 638,124 | +40.330% |
| 2025-06-04 | 668.25 | 668.85 | 664.55 | 665.14 | +0.065% | 334,642 | +39.661% |
| 2025-06-03 | 663.02 | 666.88 | 660.79 | 664.71 | +0.668% | 808,148 | +39.751% |
| 2025-06-02 | 664.52 | 665.55 | 651.22 | 660.30 | -0.662% | 629,033 | +40.685% |
| 2025-05-30 | 663.70 | 667.25 | 657.65 | 664.70 | -0.379% | 1,042,563 | +39.753% |
| 2025-05-29 | 671.46 | 671.46 | 661.72 | 667.23 | +0.140% | 486,331 | +39.223% |
| 2025-05-28 | 673.14 | 674.31 | 664.82 | 666.30 | -0.687% | 469,362 | +39.418% |
| 2025-05-27 | 664.57 | 673.10 | 659.88 | 670.91 | +2.435% | 564,358 | +38.460% |
| 2025-05-23 | 644.26 | 659.99 | 637.21 | 654.96 | -0.364% | 430,832 | +41.832% |
| 2025-05-22 | 659.22 | 661.44 | 651.43 | 657.35 | -0.669% | 662,270 | +41.316% |
| 2025-05-21 | 672.35 | 675.49 | 660.29 | 661.78 | -2.687% | 627,742 | +40.370% |
| 2025-05-20 | 675.39 | 682.48 | 675.06 | 680.05 | +0.113% | 856,710 | +36.599% |
| 2025-05-19 | 671.01 | 681.28 | 669.93 | 679.28 | -0.165% | 720,136 | +36.754% |
| 2025-05-16 | 676.30 | 682.12 | 671.49 | 680.40 | +1.154% | 460,138 | +36.529% |
| 2025-05-15 | 671.71 | 675.66 | 668.62 | 672.64 | -0.322% | 464,522 | +38.104% |
| 2025-05-14 | 677.10 | 679.73 | 672.95 | 674.81 | -0.532% | 505,825 | +37.659% |
| 2025-05-13 | 673.21 | 684.84 | 667.44 | 678.42 | +1.444% | 812,074 | +36.927% |
| 2025-05-12 | 679.93 | 685.47 | 666.32 | 668.76 | 0.000% | 1,083,509 | +38.905% |