PHM
Pultegroup, Inc.
stockNYSE
Market OpenOct 13, 2026 12:55:29 PM EDT
111.78USD+0.576%(+0.64)449,653
PHM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 112.66 | 113.10 | 111.15 | 111.78 | +0.576% | 449,653 | 0.000% |
| 2026-10-12 | 111.68 | 112.55 | 110.94 | 111.14 | -0.874% | 1,582,786 | +0.576% |
| 2026-10-09 | 112.64 | 112.99 | 111.17 | 112.12 | -1.242% | 1,160,808 | -0.303% |
| 2026-10-08 | 110.54 | 113.78 | 110.54 | 113.53 | +1.068% | 2,324,872 | -1.541% |
| 2026-10-07 | 113.66 | 114.00 | 111.28 | 112.33 | -3.247% | 2,220,858 | -0.490% |
| 2026-10-06 | 113.97 | 116.49 | 113.97 | 116.10 | +1.860% | 1,504,750 | -3.721% |
| 2026-10-05 | 115.28 | 115.28 | 113.05 | 113.98 | -1.512% | 1,603,709 | -1.930% |
| 2026-10-02 | 118.52 | 119.14 | 114.58 | 115.73 | -0.533% | 1,824,948 | -3.413% |
| 2026-10-01 | 114.72 | 116.38 | 112.52 | 116.35 | +0.250% | 2,397,486 | -3.928% |
| 2026-09-30 | 119.41 | 119.41 | 115.96 | 116.06 | -2.059% | 2,012,163 | -3.688% |
| 2026-09-29 | 119.29 | 119.65 | 117.78 | 118.50 | -0.529% | 1,276,608 | -5.671% |
| 2026-09-28 | 118.51 | 121.09 | 118.23 | 119.13 | -0.601% | 1,614,455 | -6.170% |
| 2026-09-25 | 118.53 | 120.06 | 117.53 | 119.85 | +1.413% | 1,238,037 | -6.733% |
| 2026-09-24 | 118.09 | 119.19 | 117.51 | 118.18 | -0.446% | 1,541,996 | -5.415% |
| 2026-09-23 | 120.28 | 120.95 | 118.71 | 118.71 | -2.927% | 1,626,678 | -5.838% |
| 2026-09-22 | 121.09 | 122.68 | 120.00 | 122.29 | +2.791% | 1,558,231 | -8.594% |
| 2026-09-21 | 118.09 | 119.40 | 116.56 | 118.97 | +1.458% | 1,587,567 | -6.044% |
| 2026-09-18 | 117.58 | 118.88 | 116.51 | 117.26 | -1.330% | 5,172,970 | -4.673% |
| 2026-09-17 | 119.43 | 120.34 | 117.36 | 118.84 | +1.097% | 1,282,411 | -5.941% |
| 2026-09-16 | 119.44 | 120.46 | 116.63 | 117.55 | -1.607% | 1,454,351 | -4.909% |
| 2026-09-15 | 118.76 | 120.17 | 117.45 | 119.47 | +0.446% | 1,520,796 | -6.437% |
| 2026-09-14 | 117.25 | 119.81 | 116.93 | 118.94 | +0.575% | 1,160,810 | -6.020% |
| 2026-09-11 | 118.21 | 118.65 | 116.65 | 118.26 | +1.589% | 1,265,264 | -5.479% |
| 2026-09-10 | 116.42 | 117.58 | 114.78 | 116.41 | -2.119% | 2,182,226 | -3.977% |
| 2026-09-09 | 119.83 | 121.13 | 117.79 | 118.93 | -0.949% | 1,962,111 | -6.012% |
| 2026-09-08 | 123.17 | 124.36 | 119.76 | 120.07 | -3.519% | 1,423,508 | -6.904% |
| 2026-09-04 | 123.79 | 125.16 | 123.53 | 124.45 | +0.113% | 962,026 | -10.181% |
| 2026-09-03 | 125.35 | 126.95 | 123.18 | 124.31 | +0.493% | 1,066,880 | -10.080% |
| 2026-09-02 | 123.98 | 124.53 | 123.43 | 123.70 | +0.463% | 1,138,821 | -9.636% |
| 2026-09-01 | 124.59 | 126.30 | 122.90 | 123.13 | -2.525% | 1,502,603 | -9.218% |
| 2026-08-31 | 127.24 | 127.69 | 125.91 | 126.32 | -1.735% | 1,650,449 | -11.510% |
| 2026-08-28 | 127.65 | 129.32 | 127.00 | 128.55 | +1.420% | 1,066,998 | -13.046% |
| 2026-08-27 | 128.85 | 128.85 | 126.51 | 126.75 | -2.522% | 1,206,871 | -11.811% |
| 2026-08-26 | 130.70 | 131.63 | 129.32 | 130.03 | -0.634% | 954,257 | -14.035% |
| 2026-08-25 | 131.02 | 131.52 | 128.34 | 130.86 | +0.964% | 950,375 | -14.580% |
| 2026-08-24 | 131.00 | 132.05 | 129.59 | 129.61 | +0.473% | 1,109,281 | -13.757% |
| 2026-08-21 | 128.75 | 129.97 | 127.33 | 129.00 | +1.042% | 996,826 | -13.349% |
| 2026-08-20 | 127.75 | 128.67 | 126.03 | 127.67 | -2.303% | 1,270,457 | -12.446% |
| 2026-08-19 | 129.11 | 133.32 | 129.11 | 130.68 | +3.673% | 1,633,175 | -14.463% |
| 2026-08-18 | 129.78 | 130.00 | 125.98 | 126.05 | -1.899% | 1,224,585 | -11.321% |
| 2026-08-17 | 129.15 | 129.99 | 128.05 | 128.49 | -1.298% | 1,291,189 | -13.005% |
| 2026-08-14 | 129.87 | 130.91 | 129.25 | 130.18 | -0.283% | 1,017,473 | -14.134% |
| 2026-08-13 | 131.20 | 131.69 | 129.13 | 130.55 | +1.076% | 1,152,204 | -14.378% |
| 2026-08-12 | 132.26 | 132.41 | 128.23 | 129.16 | -2.462% | 1,598,994 | -13.456% |
| 2026-08-11 | 131.21 | 132.75 | 129.74 | 132.42 | +1.822% | 1,196,415 | -15.587% |
| 2026-08-10 | 132.37 | 132.37 | 128.13 | 130.05 | -2.144% | 1,348,256 | -14.048% |
| 2026-08-07 | 129.79 | 133.17 | 128.78 | 132.90 | +2.586% | 1,079,411 | -15.892% |
| 2026-08-06 | 132.81 | 132.81 | 128.66 | 129.55 | -2.601% | 1,243,139 | -13.717% |
| 2026-08-05 | 130.34 | 133.86 | 129.91 | 133.01 | +1.010% | 1,223,204 | -15.961% |
| 2026-08-04 | 128.94 | 132.28 | 127.20 | 131.68 | +1.849% | 1,746,549 | -15.112% |
| 2026-08-03 | 129.16 | 130.94 | 127.29 | 129.29 | +2.230% | 1,449,755 | -13.543% |
| 2026-07-31 | 128.50 | 128.90 | 126.19 | 126.47 | -1.763% | 1,208,576 | -11.615% |
| 2026-07-30 | 132.51 | 133.21 | 127.40 | 128.74 | -2.698% | 1,865,591 | -13.174% |
| 2026-07-29 | 133.23 | 136.22 | 131.73 | 132.31 | -1.811% | 2,615,410 | -15.517% |
| 2026-07-28 | 132.52 | 135.80 | 132.52 | 134.75 | +3.186% | 2,198,575 | -17.046% |
| 2026-07-27 | 130.60 | 132.40 | 128.60 | 130.59 | +1.429% | 1,728,096 | -14.404% |
| 2026-07-24 | 126.14 | 128.97 | 124.38 | 128.75 | +3.273% | 1,960,121 | -13.181% |
| 2026-07-23 | 124.30 | 126.28 | 122.01 | 124.67 | -1.641% | 2,792,780 | -10.339% |
| 2026-07-22 | 127.95 | 129.06 | 124.43 | 126.75 | +2.004% | 3,045,726 | -11.811% |
| 2026-07-21 | 122.43 | 124.48 | 121.77 | 124.26 | +0.877% | 3,012,706 | -10.043% |
| 2026-07-20 | 126.29 | 126.97 | 122.48 | 123.18 | -2.300% | 2,159,034 | -9.255% |
| 2026-07-17 | 128.71 | 131.56 | 125.36 | 126.08 | -2.279% | 1,708,848 | -11.342% |
| 2026-07-16 | 125.21 | 129.55 | 124.95 | 129.02 | +2.895% | 1,856,124 | -13.362% |
| 2026-07-15 | 124.47 | 126.76 | 124.25 | 125.39 | +0.666% | 1,340,215 | -10.854% |
| 2026-07-14 | 125.79 | 126.18 | 122.60 | 124.56 | +0.655% | 1,743,486 | -10.260% |
| 2026-07-13 | 124.92 | 126.05 | 122.73 | 123.75 | -0.802% | 1,714,569 | -9.673% |
| 2026-07-10 | 123.56 | 126.76 | 123.56 | 124.75 | +0.833% | 1,516,800 | -10.397% |
| 2026-07-09 | 123.50 | 125.04 | 122.56 | 123.72 | +0.634% | 1,179,718 | -9.651% |
| 2026-07-08 | 128.03 | 128.71 | 122.56 | 122.94 | -5.373% | 1,766,846 | -9.078% |
| 2026-07-07 | 131.39 | 132.90 | 129.70 | 129.92 | -1.111% | 1,037,456 | -13.962% |
| 2026-07-06 | 133.92 | 134.25 | 130.69 | 131.38 | -1.713% | 1,273,492 | -14.919% |
| 2026-07-02 | 132.90 | 134.26 | 131.09 | 133.67 | +0.815% | 1,212,249 | -16.376% |
| 2026-07-01 | 135.09 | 137.97 | 132.45 | 132.59 | -3.367% | 1,675,839 | -15.695% |
| 2026-06-30 | 137.52 | 138.22 | 136.01 | 137.21 | -0.529% | 1,599,357 | -18.534% |
| 2026-06-29 | 137.42 | 137.96 | 135.08 | 137.94 | +0.240% | 1,797,917 | -18.965% |
| 2026-06-26 | 136.16 | 137.98 | 135.47 | 137.61 | +1.325% | 3,187,959 | -18.770% |
| 2026-06-25 | 136.33 | 140.09 | 135.12 | 135.81 | +0.074% | 1,790,831 | -17.694% |
| 2026-06-24 | 129.69 | 139.12 | 129.69 | 135.71 | +7.238% | 4,117,273 | -17.633% |
| 2026-06-23 | 125.77 | 127.00 | 124.84 | 126.55 | +0.740% | 1,398,067 | -11.671% |
| 2026-06-22 | 127.06 | 127.98 | 125.06 | 125.62 | -1.055% | 1,601,306 | -11.017% |
| 2026-06-18 | 123.61 | 128.56 | 123.47 | 126.96 | +4.168% | 5,322,269 | -11.957% |
| 2026-06-17 | 123.72 | 127.84 | 121.59 | 121.88 | -2.308% | 1,887,473 | -8.287% |
| 2026-06-16 | 123.53 | 126.35 | 123.50 | 124.76 | +1.563% | 1,278,675 | -10.404% |
| 2026-06-15 | 124.90 | 126.94 | 122.22 | 122.84 | -0.268% | 1,536,551 | -9.004% |
| 2026-06-12 | 123.63 | 124.39 | 122.06 | 123.17 | -0.669% | 1,289,004 | -9.247% |
| 2026-06-11 | 119.21 | 124.12 | 118.34 | 124.00 | +4.650% | 1,524,264 | -9.855% |
| 2026-06-10 | 122.37 | 122.47 | 118.06 | 118.49 | -3.494% | 1,418,257 | -5.663% |
| 2026-06-09 | 119.02 | 123.41 | 118.41 | 122.78 | +4.307% | 1,575,882 | -8.959% |
| 2026-06-08 | 117.95 | 119.01 | 117.01 | 117.71 | -0.583% | 988,600 | -5.038% |
| 2026-06-05 | 117.06 | 118.91 | 116.31 | 118.40 | +0.152% | 1,281,912 | -5.591% |
| 2026-06-04 | 118.60 | 119.82 | 117.21 | 118.22 | +0.862% | 975,477 | -5.447% |
| 2026-06-03 | 115.66 | 118.22 | 115.00 | 117.21 | -0.476% | 1,164,557 | -4.633% |
| 2026-06-02 | 117.84 | 118.36 | 116.48 | 117.77 | +0.059% | 1,183,368 | -5.086% |
| 2026-06-01 | 120.00 | 120.00 | 117.11 | 117.70 | -0.406% | 1,311,807 | -5.030% |
| 2026-05-29 | 117.30 | 119.58 | 117.00 | 118.18 | +0.144% | 2,394,150 | -5.415% |
| 2026-05-28 | 116.69 | 118.12 | 116.15 | 118.01 | -0.915% | 2,037,937 | -5.279% |
| 2026-05-27 | 118.80 | 122.43 | 118.49 | 119.10 | +1.069% | 1,816,312 | -6.146% |
| 2026-05-26 | 117.24 | 118.28 | 116.18 | 117.84 | +1.211% | 1,785,909 | -5.143% |
| 2026-05-22 | 116.81 | 117.04 | 114.86 | 116.43 | +0.112% | 1,294,741 | -3.994% |
| 2026-05-21 | 115.05 | 116.75 | 113.31 | 116.30 | +0.034% | 1,328,872 | -3.887% |
| 2026-05-20 | 111.86 | 116.47 | 110.66 | 116.26 | +4.692% | 2,313,683 | -3.853% |
| 2026-05-19 | 110.89 | 111.25 | 108.49 | 111.05 | -0.653% | 1,667,974 | +0.657% |
| 2026-05-18 | 111.24 | 113.82 | 110.95 | 111.78 | +1.517% | 1,946,786 | 0.000% |
| 2026-05-15 | 112.95 | 114.29 | 109.25 | 110.11 | -3.302% | 2,205,591 | +1.517% |
| 2026-05-14 | 114.31 | 115.38 | 113.18 | 113.87 | +0.797% | 2,436,611 | -1.835% |
| 2026-05-13 | 113.59 | 114.35 | 111.51 | 112.97 | -1.379% | 2,450,328 | -1.053% |
| 2026-05-12 | 115.67 | 115.79 | 112.91 | 114.55 | -0.780% | 2,505,379 | -2.418% |
| 2026-05-11 | 117.45 | 117.98 | 115.35 | 115.45 | -1.786% | 1,376,840 | -3.179% |
| 2026-05-08 | 117.18 | 117.96 | 116.15 | 117.55 | +0.625% | 1,313,345 | -4.909% |
| 2026-05-07 | 120.55 | 121.50 | 116.42 | 116.82 | -2.731% | 1,450,701 | -4.314% |
| 2026-05-06 | 121.50 | 122.99 | 119.84 | 120.10 | +1.806% | 2,192,853 | -6.928% |
| 2026-05-05 | 116.32 | 119.21 | 115.56 | 117.97 | +2.449% | 1,398,161 | -5.247% |
| 2026-05-04 | 118.08 | 118.81 | 115.00 | 115.15 | -3.406% | 1,908,098 | -2.927% |
| 2026-05-01 | 122.85 | 123.56 | 118.90 | 119.21 | -2.574% | 1,295,742 | -6.233% |
| 2026-04-30 | 120.95 | 123.27 | 120.38 | 122.36 | +1.367% | 1,933,617 | -8.647% |
| 2026-04-29 | 123.68 | 125.21 | 120.37 | 120.71 | -3.378% | 2,145,037 | -7.398% |
| 2026-04-28 | 128.74 | 129.43 | 124.23 | 124.93 | -2.611% | 1,561,232 | -10.526% |
| 2026-04-27 | 127.20 | 128.83 | 126.84 | 128.28 | +0.564% | 1,481,872 | -12.862% |
| 2026-04-24 | 130.21 | 131.12 | 127.35 | 127.56 | -2.358% | 1,844,585 | -12.371% |
| 2026-04-23 | 125.00 | 130.93 | 125.00 | 130.64 | +2.415% | 2,400,125 | -14.437% |
| 2026-04-22 | 129.83 | 130.81 | 127.39 | 127.56 | -0.840% | 3,310,317 | -12.371% |
| 2026-04-21 | 132.31 | 133.13 | 128.58 | 128.64 | +0.973% | 2,591,046 | -13.106% |
| 2026-04-20 | 125.75 | 127.84 | 125.07 | 127.40 | +0.688% | 1,801,799 | -12.261% |
| 2026-04-17 | 123.15 | 129.39 | 122.25 | 126.53 | +5.030% | 2,700,413 | -11.657% |
| 2026-04-16 | 120.93 | 122.14 | 120.25 | 120.47 | -0.290% | 1,273,795 | -7.213% |
| 2026-04-15 | 122.00 | 122.25 | 120.19 | 120.82 | -1.516% | 1,489,330 | -7.482% |
| 2026-04-14 | 122.00 | 123.48 | 121.25 | 122.68 | +0.764% | 1,535,530 | -8.885% |
| 2026-04-13 | 121.26 | 121.79 | 118.88 | 121.75 | +1.180% | 2,291,199 | -8.189% |
| 2026-04-10 | 122.07 | 122.66 | 118.95 | 120.33 | -1.554% | 2,735,113 | -7.105% |
| 2026-04-09 | 119.32 | 123.05 | 119.16 | 122.23 | +1.486% | 1,934,131 | -8.549% |
| 2026-04-08 | 118.72 | 121.72 | 118.72 | 120.44 | +4.649% | 1,998,559 | -7.190% |
| 2026-04-07 | 116.86 | 117.81 | 113.73 | 115.09 | -3.956% | 2,532,666 | -2.876% |
| 2026-04-06 | 116.50 | 119.94 | 116.40 | 119.83 | +2.166% | 1,031,040 | -6.718% |
| 2026-04-02 | 115.79 | 118.67 | 114.37 | 117.29 | +0.120% | 1,837,388 | -4.698% |
| 2026-04-01 | 117.58 | 118.82 | 116.65 | 117.15 | -0.391% | 2,084,780 | -4.584% |
| 2026-03-31 | 116.72 | 119.33 | 114.84 | 117.61 | +3.421% | 2,291,850 | -4.957% |
| 2026-03-30 | 116.43 | 116.81 | 113.26 | 113.72 | -0.794% | 1,790,504 | -1.706% |
| 2026-03-27 | 115.85 | 117.10 | 114.32 | 114.63 | -2.126% | 1,750,697 | -2.486% |
| 2026-03-26 | 116.77 | 119.00 | 116.77 | 117.12 | -0.897% | 1,663,580 | -4.559% |
| 2026-03-25 | 119.72 | 120.03 | 115.09 | 118.18 | +0.076% | 1,531,601 | -5.415% |
| 2026-03-24 | 117.04 | 119.48 | 116.64 | 118.09 | -0.464% | 1,424,870 | -5.343% |
| 2026-03-23 | 117.90 | 119.96 | 116.82 | 118.64 | +3.570% | 1,453,461 | -5.782% |
| 2026-03-20 | 117.45 | 117.53 | 113.58 | 114.55 | -2.800% | 4,073,285 | -2.418% |
| 2026-03-19 | 116.15 | 118.09 | 115.34 | 117.85 | +0.658% | 2,213,493 | -5.151% |
| 2026-03-18 | 120.75 | 121.78 | 116.95 | 117.08 | -4.001% | 1,731,283 | -4.527% |
| 2026-03-17 | 122.44 | 123.25 | 121.28 | 121.96 | -0.172% | 1,285,462 | -8.347% |
| 2026-03-16 | 120.16 | 122.21 | 119.59 | 122.17 | +2.500% | 2,106,485 | -8.505% |
| 2026-03-13 | 121.95 | 122.56 | 119.08 | 119.19 | -1.054% | 1,459,748 | -6.217% |
| 2026-03-12 | 122.17 | 122.63 | 120.21 | 120.46 | -2.367% | 2,015,595 | -7.206% |
| 2026-03-11 | 123.13 | 124.55 | 122.05 | 123.38 | -0.812% | 1,953,459 | -9.402% |
| 2026-03-10 | 126.59 | 127.08 | 123.92 | 124.39 | -1.792% | 2,526,557 | -10.137% |
| 2026-03-09 | 125.19 | 126.91 | 122.38 | 126.66 | -0.923% | 2,197,506 | -11.748% |
| 2026-03-06 | 127.71 | 128.42 | 125.01 | 127.84 | -1.396% | 1,383,348 | -12.563% |
| 2026-03-05 | 130.71 | 132.12 | 128.94 | 129.65 | -1.914% | 1,154,670 | -13.783% |
| 2026-03-04 | 132.38 | 132.69 | 130.20 | 132.18 | +0.114% | 1,270,742 | -15.433% |
| 2026-03-03 | 130.10 | 132.75 | 127.77 | 132.03 | -1.264% | 1,407,148 | -15.337% |
| 2026-03-02 | 134.13 | 135.41 | 131.74 | 133.72 | -2.536% | 1,223,234 | -16.407% |
| 2026-02-27 | 135.27 | 138.25 | 134.47 | 137.20 | +1.135% | 2,184,628 | -18.528% |
| 2026-02-26 | 135.65 | 135.92 | 133.72 | 135.66 | +0.780% | 1,254,673 | -17.603% |
| 2026-02-25 | 140.87 | 141.18 | 131.23 | 134.61 | -4.464% | 2,631,147 | -16.960% |
| 2026-02-24 | 140.34 | 142.74 | 140.22 | 140.90 | +0.492% | 1,112,221 | -20.667% |
| 2026-02-23 | 139.92 | 141.03 | 137.25 | 140.21 | +0.136% | 1,312,631 | -20.277% |
| 2026-02-20 | 140.52 | 142.35 | 138.98 | 140.02 | +0.294% | 1,243,791 | -20.169% |
| 2026-02-19 | 141.50 | 142.18 | 139.10 | 139.61 | -1.752% | 1,403,991 | -19.934% |
| 2026-02-18 | 141.24 | 143.54 | 140.11 | 142.10 | +0.367% | 1,747,733 | -21.337% |
| 2026-02-17 | 142.35 | 144.50 | 139.03 | 141.58 | -0.687% | 1,848,150 | -21.048% |
| 2026-02-13 | 139.83 | 143.66 | 139.39 | 142.56 | +2.642% | 2,160,018 | -21.591% |
| 2026-02-12 | 140.00 | 142.65 | 138.68 | 138.89 | -0.309% | 2,383,498 | -19.519% |
| 2026-02-11 | 135.95 | 139.35 | 135.75 | 139.32 | +1.449% | 2,104,137 | -19.767% |
| 2026-02-10 | 133.82 | 137.88 | 133.16 | 137.33 | +3.747% | 1,348,770 | -18.605% |
| 2026-02-09 | 135.00 | 136.34 | 132.00 | 132.37 | -2.013% | 1,470,734 | -15.555% |
| 2026-02-06 | 134.59 | 136.41 | 131.12 | 135.09 | +0.776% | 1,989,402 | -17.255% |
| 2026-02-05 | 134.71 | 135.60 | 132.66 | 134.05 | -0.386% | 1,621,680 | -16.613% |
| 2026-02-04 | 132.09 | 135.80 | 131.59 | 134.57 | +3.150% | 2,477,585 | -16.935% |
| 2026-02-03 | 126.14 | 135.60 | 126.12 | 130.46 | +2.668% | 2,817,996 | -14.319% |
| 2026-02-02 | 124.61 | 127.43 | 123.75 | 127.07 | +1.583% | 2,347,509 | -12.033% |
| 2026-01-30 | 126.62 | 127.46 | 123.42 | 125.09 | -1.705% | 1,927,428 | -10.640% |
| 2026-01-29 | 124.24 | 129.36 | 124.22 | 127.26 | +3.237% | 2,860,441 | -12.164% |
| 2026-01-28 | 124.03 | 127.14 | 123.17 | 123.27 | -0.492% | 2,289,227 | -9.321% |
| 2026-01-27 | 124.21 | 124.88 | 123.02 | 123.88 | -0.951% | 1,788,402 | -9.768% |
| 2026-01-26 | 125.84 | 126.13 | 124.12 | 125.07 | -0.072% | 1,641,607 | -10.626% |
| 2026-01-23 | 127.54 | 127.77 | 124.22 | 125.16 | -2.043% | 1,300,287 | -10.690% |
| 2026-01-22 | 130.58 | 131.80 | 126.78 | 127.77 | -1.693% | 1,620,281 | -12.515% |
| 2026-01-21 | 127.57 | 131.41 | 126.86 | 129.97 | +2.492% | 1,799,477 | -13.996% |
| 2026-01-20 | 127.38 | 130.89 | 126.55 | 126.81 | -2.626% | 1,940,200 | -11.852% |
| 2026-01-16 | 132.87 | 134.34 | 129.05 | 130.23 | -1.987% | 1,726,133 | -14.167% |
| 2026-01-15 | 131.64 | 133.14 | 130.17 | 132.87 | +1.637% | 1,641,138 | -15.873% |
| 2026-01-14 | 132.50 | 134.17 | 130.48 | 130.73 | -2.192% | 1,727,154 | -14.496% |
| 2026-01-13 | 133.19 | 134.50 | 132.18 | 133.66 | +0.323% | 1,839,461 | -16.370% |
| 2026-01-12 | 131.76 | 134.59 | 130.44 | 133.23 | +0.779% | 2,579,590 | -16.100% |
| 2026-01-09 | 125.44 | 132.84 | 125.44 | 132.20 | +7.340% | 4,015,779 | -15.446% |
| 2026-01-08 | 116.44 | 123.42 | 116.05 | 123.16 | +5.005% | 2,028,578 | -9.240% |
| 2026-01-07 | 121.88 | 123.15 | 117.03 | 117.29 | -3.186% | 1,725,680 | -4.698% |
| 2026-01-06 | 118.19 | 121.49 | 117.49 | 121.15 | +1.076% | 1,723,290 | -7.734% |
| 2026-01-05 | 118.01 | 121.21 | 118.00 | 119.86 | +0.663% | 1,429,252 | -6.741% |
| 2026-01-02 | 118.45 | 119.08 | 116.68 | 119.07 | +1.544% | 1,281,637 | -6.122% |
| 2025-12-31 | 118.35 | 119.00 | 117.18 | 117.26 | -0.736% | 984,265 | -4.673% |
| 2025-12-30 | 118.42 | 118.61 | 117.19 | 118.13 | -0.472% | 1,732,688 | -5.375% |
| 2025-12-29 | 118.06 | 119.47 | 118.03 | 118.69 | -0.428% | 1,270,913 | -5.822% |
| 2025-12-26 | 119.66 | 119.90 | 118.19 | 119.20 | -0.126% | 790,588 | -6.225% |
| 2025-12-24 | 117.00 | 119.84 | 116.93 | 119.35 | +1.678% | 891,388 | -6.343% |
| 2025-12-23 | 119.52 | 119.61 | 116.34 | 117.38 | -1.452% | 2,967,015 | -4.771% |
| 2025-12-22 | 119.80 | 120.03 | 118.65 | 119.11 | -0.526% | 1,269,311 | -6.154% |
| 2025-12-19 | 119.99 | 120.21 | 118.16 | 119.74 | -1.578% | 5,550,114 | -6.648% |
| 2025-12-18 | 124.20 | 124.84 | 121.12 | 121.66 | -0.928% | 2,694,968 | -8.121% |
| 2025-12-17 | 122.60 | 125.11 | 120.56 | 122.80 | -1.278% | 2,033,126 | -8.974% |
| 2025-12-16 | 126.72 | 127.25 | 122.55 | 124.39 | -1.676% | 2,170,315 | -10.137% |
| 2025-12-15 | 128.03 | 128.16 | 125.83 | 126.51 | +0.063% | 1,396,669 | -11.643% |
| 2025-12-12 | 127.84 | 128.08 | 125.58 | 126.43 | -0.894% | 1,279,960 | -11.587% |
| 2025-12-11 | 128.57 | 130.22 | 127.36 | 127.57 | -0.258% | 1,508,595 | -12.378% |
| 2025-12-10 | 123.86 | 128.22 | 123.86 | 127.90 | +3.950% | 1,882,897 | -12.604% |
| 2025-12-09 | 123.50 | 124.94 | 122.86 | 123.04 | -1.473% | 1,695,083 | -9.151% |
| 2025-12-08 | 126.32 | 126.45 | 124.16 | 124.88 | -1.662% | 1,291,776 | -10.490% |
| 2025-12-05 | 128.76 | 129.38 | 126.76 | 126.99 | -0.704% | 1,205,022 | -11.977% |
| 2025-12-04 | 130.35 | 131.56 | 127.55 | 127.89 | -1.872% | 1,593,988 | -12.597% |
| 2025-12-03 | 126.95 | 130.49 | 126.92 | 130.33 | +2.987% | 1,450,823 | -14.233% |
| 2025-12-02 | 127.06 | 127.38 | 125.08 | 126.55 | -0.495% | 1,750,384 | -11.671% |
| 2025-12-01 | 127.21 | 128.35 | 126.31 | 127.18 | -0.008% | 1,420,805 | -12.109% |
| 2025-11-28 | 127.43 | 127.95 | 126.68 | 127.19 | -0.314% | 675,502 | -12.116% |
| 2025-11-26 | 125.29 | 127.94 | 125.27 | 127.59 | +1.496% | 1,429,232 | -12.391% |
| 2025-11-25 | 120.78 | 126.35 | 119.91 | 125.71 | +5.391% | 2,286,450 | -11.081% |
| 2025-11-24 | 119.80 | 120.10 | 118.14 | 119.28 | -0.864% | 2,195,777 | -6.288% |
| 2025-11-21 | 115.30 | 121.69 | 115.26 | 120.32 | +5.221% | 2,348,116 | -7.098% |
| 2025-11-20 | 114.64 | 116.00 | 113.54 | 114.35 | +0.519% | 1,451,866 | -2.247% |
| 2025-11-19 | 114.03 | 114.47 | 112.78 | 113.76 | +0.238% | 1,387,346 | -1.741% |
| 2025-11-18 | 113.00 | 114.25 | 111.65 | 113.49 | -0.342% | 2,082,471 | -1.507% |
| 2025-11-17 | 117.91 | 118.06 | 113.70 | 113.88 | -3.793% | 1,857,460 | -1.844% |
| 2025-11-14 | 118.40 | 121.06 | 118.13 | 118.37 | -0.042% | 1,340,166 | -5.567% |
| 2025-11-13 | 119.26 | 121.09 | 118.38 | 118.42 | -1.832% | 1,496,346 | -5.607% |
| 2025-11-12 | 121.09 | 122.72 | 120.29 | 120.63 | -0.487% | 1,244,538 | -7.336% |
| 2025-11-11 | 121.03 | 121.64 | 119.50 | 121.22 | +0.874% | 1,611,821 | -7.787% |
| 2025-11-10 | 119.47 | 120.60 | 118.06 | 120.17 | +0.342% | 1,692,820 | -6.982% |
| 2025-11-07 | 118.55 | 119.82 | 117.74 | 119.76 | +0.698% | 2,674,956 | -6.663% |
| 2025-11-06 | 120.08 | 120.36 | 118.76 | 118.93 | -0.444% | 1,241,873 | -6.012% |
| 2025-11-05 | 119.79 | 120.66 | 118.55 | 119.46 | -0.150% | 1,863,034 | -6.429% |
| 2025-11-04 | 118.02 | 120.22 | 117.72 | 119.64 | +0.741% | 1,649,577 | -6.570% |
| 2025-11-03 | 119.85 | 119.85 | 117.92 | 118.76 | -0.926% | 2,421,218 | -5.877% |
| 2025-10-31 | 117.92 | 120.55 | 117.10 | 119.87 | +0.697% | 2,308,565 | -6.749% |
| 2025-10-30 | 117.82 | 120.31 | 117.56 | 119.04 | +0.685% | 2,092,707 | -6.099% |
| 2025-10-29 | 119.26 | 121.50 | 116.34 | 118.23 | -2.079% | 2,879,939 | -5.455% |
| 2025-10-28 | 117.02 | 121.90 | 115.41 | 120.74 | +0.366% | 2,354,338 | -7.421% |
| 2025-10-27 | 121.68 | 121.99 | 120.14 | 120.30 | -0.191% | 1,507,995 | -7.082% |
| 2025-10-24 | 122.71 | 123.20 | 120.50 | 120.53 | -0.273% | 1,774,755 | -7.260% |
| 2025-10-23 | 120.56 | 121.91 | 119.34 | 120.86 | +0.541% | 1,661,511 | -7.513% |
| 2025-10-22 | 121.72 | 123.39 | 119.94 | 120.21 | -2.482% | 2,630,081 | -7.013% |
| 2025-10-21 | 115.90 | 124.79 | 115.11 | 123.27 | 0.000% | 4,707,033 | -9.321% |
| 2025-10-20 | 124.76 | 125.92 | 123.04 | 123.27 | -0.948% | 4,498,999 | -9.321% |
| 2025-10-17 | 123.71 | 124.94 | 122.98 | 124.45 | +0.460% | 2,391,387 | -10.181% |
| 2025-10-16 | 124.68 | 125.02 | 121.82 | 123.88 | -0.642% | 2,481,854 | -9.768% |
| 2025-10-15 | 124.62 | 126.92 | 124.44 | 124.68 | -0.168% | 1,671,545 | -10.346% |
| 2025-10-14 | 119.76 | 125.35 | 119.39 | 124.89 | +3.652% | 2,632,303 | -10.497% |
| 2025-10-13 | 120.04 | 120.49 | 118.61 | 120.49 | +0.375% | 2,605,112 | -7.229% |
| 2025-10-10 | 121.41 | 122.21 | 119.70 | 120.04 | -1.128% | 2,866,868 | -6.881% |
| 2025-10-09 | 126.25 | 126.60 | 120.62 | 121.41 | -4.896% | 4,278,243 | -7.932% |
| 2025-10-08 | 130.20 | 130.40 | 126.33 | 127.66 | -1.497% | 2,667,733 | -12.439% |
| 2025-10-07 | 132.53 | 132.73 | 128.50 | 129.60 | -4.340% | 2,809,796 | -13.750% |
| 2025-10-06 | 137.72 | 138.10 | 134.15 | 135.48 | -1.548% | 1,419,916 | -17.493% |
| 2025-10-03 | 135.24 | 138.33 | 135.10 | 137.61 | +2.024% | 1,619,169 | -18.770% |
| 2025-10-02 | 134.02 | 135.20 | 132.65 | 134.88 | +0.327% | 1,449,401 | -17.126% |
| 2025-10-01 | 133.17 | 134.96 | 132.13 | 134.44 | +1.748% | 1,585,164 | -16.855% |
| 2025-09-30 | 132.18 | 133.55 | 130.15 | 132.13 | -0.759% | 1,719,215 | -15.401% |
| 2025-09-29 | 131.88 | 133.63 | 130.59 | 133.14 | +1.517% | 1,361,605 | -16.043% |
| 2025-09-26 | 129.43 | 132.06 | 128.91 | 131.15 | +1.872% | 1,099,489 | -14.769% |
| 2025-09-25 | 128.54 | 131.51 | 128.18 | 128.74 | -1.650% | 2,148,075 | -13.174% |
| 2025-09-24 | 128.84 | 132.66 | 128.80 | 130.90 | +0.654% | 1,720,281 | -14.607% |
| 2025-09-23 | 129.80 | 130.67 | 128.65 | 130.05 | +0.627% | 1,316,669 | -14.048% |
| 2025-09-22 | 131.27 | 132.28 | 128.36 | 129.24 | -2.017% | 2,172,983 | -13.510% |
| 2025-09-19 | 132.42 | 133.94 | 130.46 | 131.90 | -1.641% | 5,783,745 | -15.254% |
| 2025-09-18 | 134.31 | 135.14 | 132.84 | 134.10 | 0.000% | 1,831,101 | -16.644% |
| 2025-09-17 | 134.98 | 139.05 | 132.18 | 134.10 | +0.172% | 2,323,794 | -16.644% |
| 2025-09-16 | 134.86 | 135.33 | 131.38 | 133.87 | -0.719% | 2,257,803 | -16.501% |
| 2025-09-15 | 137.83 | 137.83 | 133.61 | 134.84 | -1.648% | 2,008,388 | -17.102% |
| 2025-09-12 | 137.38 | 138.87 | 136.41 | 137.10 | -1.125% | 1,266,417 | -18.468% |
| 2025-09-11 | 136.55 | 139.69 | 135.92 | 138.66 | +2.400% | 1,735,956 | -19.386% |
| 2025-09-10 | 137.20 | 137.30 | 134.26 | 135.41 | -0.958% | 2,184,766 | -17.451% |
| 2025-09-09 | 140.46 | 141.79 | 134.21 | 136.72 | -3.323% | 3,122,924 | -18.242% |
| 2025-09-08 | 139.75 | 141.73 | 138.60 | 141.42 | +0.605% | 1,905,190 | -20.959% |
| 2025-09-05 | 140.44 | 142.11 | 139.12 | 140.57 | +2.151% | 2,190,451 | -20.481% |
| 2025-09-04 | 134.81 | 138.14 | 134.40 | 137.61 | +3.233% | 2,280,910 | -18.770% |
| 2025-09-03 | 131.61 | 135.02 | 131.24 | 133.30 | +0.916% | 2,042,349 | -16.144% |
| 2025-09-02 | 129.90 | 132.46 | 129.33 | 132.09 | +0.053% | 1,443,340 | -15.376% |
| 2025-08-29 | 131.48 | 132.17 | 130.35 | 132.02 | +0.418% | 1,344,286 | -15.331% |
| 2025-08-28 | 131.89 | 131.99 | 129.59 | 131.47 | +0.336% | 1,133,810 | -14.977% |
| 2025-08-27 | 130.70 | 131.81 | 130.00 | 131.03 | -0.076% | 1,369,967 | -14.691% |
| 2025-08-26 | 132.36 | 132.50 | 130.92 | 131.13 | -0.869% | 2,520,300 | -14.756% |
| 2025-08-25 | 131.16 | 132.89 | 130.54 | 132.28 | -0.038% | 3,012,373 | -15.497% |
| 2025-08-22 | 126.36 | 133.67 | 124.92 | 132.33 | +5.552% | 2,943,873 | -15.529% |
| 2025-08-21 | 125.56 | 125.74 | 123.23 | 125.37 | -0.925% | 1,450,109 | -10.840% |
| 2025-08-20 | 130.00 | 131.03 | 126.15 | 126.54 | -2.938% | 2,065,125 | -11.664% |
| 2025-08-19 | 129.35 | 131.41 | 128.88 | 130.37 | +1.685% | 1,818,652 | -14.259% |
| 2025-08-18 | 128.78 | 129.48 | 128.05 | 128.21 | -0.373% | 1,557,010 | -12.815% |
| 2025-08-15 | 131.39 | 131.50 | 127.78 | 128.69 | +0.109% | 1,920,359 | -13.140% |
| 2025-08-14 | 126.77 | 128.79 | 126.10 | 128.55 | -1.085% | 2,495,898 | -13.046% |
| 2025-08-13 | 124.35 | 131.08 | 123.96 | 129.96 | +5.376% | 3,062,215 | -13.989% |
| 2025-08-12 | 121.18 | 123.72 | 119.40 | 123.33 | +2.604% | 2,446,128 | -9.365% |
| 2025-08-11 | 122.16 | 122.98 | 118.36 | 120.20 | -1.184% | 1,651,401 | -7.005% |
| 2025-08-08 | 120.98 | 122.40 | 120.64 | 121.64 | +0.804% | 1,494,984 | -8.106% |
| 2025-08-07 | 121.50 | 123.53 | 120.36 | 120.67 | +0.366% | 1,611,110 | -7.367% |
| 2025-08-06 | 121.42 | 122.44 | 120.14 | 120.23 | -0.653% | 1,655,526 | -7.028% |
| 2025-08-05 | 119.13 | 122.15 | 119.13 | 121.02 | +1.391% | 1,856,612 | -7.635% |
| 2025-08-04 | 117.00 | 119.86 | 116.85 | 119.36 | +2.236% | 1,965,721 | -6.351% |
| 2025-08-01 | 115.06 | 117.38 | 114.43 | 116.75 | +3.392% | 2,028,972 | -4.257% |
| 2025-07-31 | 111.86 | 113.79 | 111.50 | 112.92 | -0.388% | 1,932,412 | -1.010% |
| 2025-07-30 | 116.76 | 117.60 | 112.41 | 113.36 | -3.161% | 1,932,706 | -1.394% |
| 2025-07-29 | 116.87 | 117.81 | 115.94 | 117.06 | +0.205% | 1,630,628 | -4.511% |
| 2025-07-28 | 116.14 | 117.61 | 114.93 | 116.82 | +0.404% | 1,569,084 | -4.314% |
| 2025-07-25 | 116.06 | 116.91 | 114.59 | 116.35 | +0.276% | 1,414,993 | -3.928% |
| 2025-07-24 | 118.39 | 119.14 | 115.78 | 116.03 | -2.725% | 2,154,714 | -3.663% |
| 2025-07-23 | 122.12 | 122.49 | 118.62 | 119.28 | -1.560% | 2,785,507 | -6.288% |
| 2025-07-22 | 117.73 | 121.63 | 115.67 | 121.17 | +11.523% | 5,151,133 | -7.749% |
| 2025-07-21 | 109.52 | 110.34 | 108.32 | 108.65 | -0.009% | 2,210,999 | +2.881% |
| 2025-07-18 | 110.08 | 110.68 | 107.91 | 108.66 | -0.567% | 1,941,234 | +2.871% |
| 2025-07-17 | 108.90 | 110.06 | 108.64 | 109.28 | -0.009% | 2,120,215 | +2.288% |
| 2025-07-16 | 108.48 | 110.22 | 107.16 | 109.29 | +1.194% | 2,301,500 | +2.278% |
| 2025-07-15 | 113.26 | 114.00 | 107.92 | 108.00 | -4.289% | 2,496,276 | +3.500% |
| 2025-07-14 | 113.59 | 114.57 | 111.00 | 112.84 | -1.251% | 2,961,100 | -0.939% |
| 2025-07-11 | 113.66 | 115.19 | 113.00 | 114.27 | -0.790% | 2,650,773 | -2.179% |
| 2025-07-10 | 113.38 | 116.42 | 113.12 | 115.18 | +1.239% | 2,533,788 | -2.952% |
| 2025-07-09 | 109.56 | 114.34 | 109.05 | 113.77 | +4.491% | 3,865,072 | -1.749% |
| 2025-07-08 | 107.85 | 109.85 | 107.38 | 108.88 | +0.684% | 1,947,807 | +2.663% |
| 2025-07-07 | 109.10 | 109.83 | 107.07 | 108.14 | -1.116% | 1,710,343 | +3.366% |
| 2025-07-03 | 111.97 | 112.18 | 108.80 | 109.36 | -1.778% | 1,615,963 | +2.213% |
| 2025-07-02 | 110.14 | 112.12 | 109.33 | 111.34 | +1.273% | 2,498,838 | +0.395% |
| 2025-07-01 | 104.87 | 112.24 | 104.04 | 109.94 | +4.248% | 3,341,479 | +1.674% |
| 2025-06-30 | 105.96 | 106.36 | 104.26 | 105.46 | -0.057% | 1,635,100 | +5.993% |
| 2025-06-27 | 104.82 | 106.56 | 104.34 | 105.52 | +1.034% | 2,995,982 | +5.933% |
| 2025-06-26 | 104.07 | 104.54 | 102.17 | 104.44 | +0.850% | 1,731,304 | +7.028% |
| 2025-06-25 | 104.73 | 105.48 | 103.09 | 103.56 | -1.830% | 1,667,930 | +7.937% |
| 2025-06-24 | 104.85 | 106.42 | 103.99 | 105.49 | +0.610% | 2,578,353 | +5.963% |
| 2025-06-23 | 100.70 | 105.04 | 100.70 | 104.85 | +3.331% | 2,007,064 | +6.609% |
| 2025-06-20 | 99.60 | 101.99 | 99.45 | 101.47 | +2.350% | 3,054,741 | +10.161% |
| 2025-06-18 | 98.28 | 100.28 | 98.27 | 99.14 | +0.425% | 1,915,667 | +12.750% |
| 2025-06-17 | 102.54 | 104.05 | 98.32 | 98.72 | -3.613% | 1,953,327 | +13.229% |
| 2025-06-16 | 102.92 | 102.92 | 100.94 | 102.42 | +0.797% | 1,752,780 | +9.139% |
| 2025-06-13 | 102.70 | 104.25 | 100.72 | 101.61 | -2.439% | 1,599,663 | +10.009% |
| 2025-06-12 | 102.91 | 104.60 | 101.84 | 104.15 | +0.706% | 1,367,894 | +7.326% |
| 2025-06-11 | 106.53 | 107.90 | 103.17 | 103.42 | -1.533% | 1,765,176 | +8.084% |
| 2025-06-10 | 102.75 | 105.24 | 101.76 | 105.03 | +3.508% | 2,169,691 | +6.427% |
| 2025-06-09 | 100.96 | 102.22 | 99.88 | 101.47 | +1.237% | 1,098,042 | +10.161% |
| 2025-06-06 | 102.11 | 102.25 | 100.09 | 100.23 | -1.387% | 1,396,286 | +11.523% |
| 2025-06-05 | 101.38 | 102.49 | 100.75 | 101.64 | -0.226% | 1,201,636 | +9.976% |
| 2025-06-04 | 98.82 | 102.31 | 98.65 | 101.87 | +3.243% | 2,063,722 | +9.728% |
| 2025-06-03 | 97.38 | 98.81 | 96.46 | 98.67 | +1.148% | 1,651,098 | +13.287% |
| 2025-06-02 | 96.99 | 97.91 | 95.20 | 97.55 | -0.490% | 1,548,070 | +14.587% |
| 2025-05-30 | 98.29 | 98.79 | 97.44 | 98.03 | -0.518% | 3,156,072 | +14.026% |
| 2025-05-29 | 98.82 | 98.89 | 97.39 | 98.54 | +0.849% | 1,520,342 | +13.436% |
| 2025-05-28 | 100.03 | 100.31 | 97.42 | 97.71 | -2.844% | 1,815,724 | +14.400% |
| 2025-05-27 | 99.41 | 100.72 | 98.37 | 100.57 | +2.403% | 1,975,155 | +11.146% |
| 2025-05-23 | 97.36 | 98.60 | 97.01 | 98.21 | -0.375% | 1,389,747 | +13.817% |
| 2025-05-22 | 98.54 | 98.83 | 97.26 | 98.58 | -0.525% | 2,317,750 | +13.390% |
| 2025-05-21 | 100.55 | 101.53 | 98.64 | 99.10 | -2.181% | 2,730,363 | +12.795% |
| 2025-05-20 | 102.41 | 103.24 | 101.00 | 101.31 | -1.708% | 1,283,328 | +10.335% |
| 2025-05-19 | 101.83 | 103.61 | 101.60 | 103.07 | -1.283% | 1,580,002 | +8.451% |
| 2025-05-16 | 102.75 | 104.71 | 102.26 | 104.41 | +1.596% | 1,402,080 | +7.059% |
| 2025-05-15 | 102.25 | 102.84 | 100.05 | 102.77 | +0.696% | 1,795,554 | +8.767% |
| 2025-05-14 | 105.71 | 106.21 | 101.84 | 102.06 | -4.124% | 2,237,454 | +9.524% |
| 2025-05-13 | 107.58 | 108.00 | 106.35 | 106.45 | -0.084% | 1,951,696 | +5.007% |
| 2025-05-12 | 107.29 | 108.81 | 104.53 | 106.54 | +3.972% | 1,967,403 | +4.918% |
| 2025-05-09 | 103.67 | 103.67 | 102.04 | 102.47 | -0.861% | 1,157,192 | +9.086% |
| 2025-05-08 | 102.45 | 104.42 | 102.12 | 103.36 | +2.013% | 1,525,920 | +8.146% |
| 2025-05-07 | 101.95 | 102.19 | 100.84 | 101.32 | +0.476% | 1,652,835 | +10.324% |
| 2025-05-06 | 102.62 | 104.10 | 100.71 | 100.84 | -2.730% | 1,571,701 | +10.849% |
| 2025-05-05 | 104.06 | 104.82 | 103.31 | 103.67 | -0.756% | 1,537,604 | +7.823% |
| 2025-05-02 | 102.80 | 104.58 | 102.31 | 104.46 | +2.522% | 1,439,500 | +7.007% |
| 2025-05-01 | 102.84 | 104.02 | 101.46 | 101.89 | -0.673% | 1,576,880 | +9.707% |
| 2025-04-30 | 100.66 | 102.70 | 99.36 | 102.58 | +0.826% | 1,733,908 | +8.969% |
| 2025-04-29 | 101.50 | 102.49 | 100.59 | 101.74 | -0.664% | 1,551,876 | +9.868% |
| 2025-04-28 | 101.85 | 103.16 | 101.28 | 102.42 | +0.530% | 1,885,081 | +9.139% |
| 2025-04-25 | 101.90 | 102.41 | 100.76 | 101.88 | -0.943% | 1,861,836 | +9.717% |
| 2025-04-24 | 101.24 | 103.16 | 99.48 | 102.85 | 0.000% | 1,940,406 | +8.683% |