PKG
Packaging Corp of America
stockNYSE
At CloseNov 6, 2026 3:59:53 PM EST
249.71USD+0.366%(+0.91)727,605
Pre-marketNov 6, 2026 9:29:30 AM EST
242.30USD-2.613%(-6.50)
PKG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 245.37 | 250.96 | 243.76 | 249.71 | +0.366% | 727,605 | 0.000% |
| 2026-11-05 | 259.86 | 262.51 | 242.11 | 248.80 | -4.001% | 1,413,574 | +0.366% |
| 2026-11-04 | 259.88 | 262.59 | 254.08 | 259.17 | +1.655% | 1,236,937 | -3.650% |
| 2026-11-03 | 258.18 | 258.95 | 254.12 | 254.95 | -1.427% | 925,163 | -2.055% |
| 2026-11-02 | 259.15 | 260.13 | 256.32 | 258.64 | +0.709% | 866,819 | -3.453% |
| 2026-10-30 | 255.75 | 257.23 | 253.76 | 256.82 | +0.900% | 555,629 | -2.768% |
| 2026-10-29 | 249.64 | 255.23 | 249.64 | 254.53 | +2.451% | 540,521 | -1.894% |
| 2026-10-28 | 248.88 | 251.34 | 244.58 | 248.44 | -1.806% | 837,348 | +0.511% |
| 2026-10-27 | 254.37 | 255.81 | 250.34 | 253.01 | -0.288% | 721,129 | -1.304% |
| 2026-10-26 | 248.45 | 254.04 | 247.36 | 253.74 | +2.608% | 911,618 | -1.588% |
| 2026-10-23 | 247.23 | 249.58 | 244.97 | 247.29 | -0.655% | 712,743 | +0.979% |
| 2026-10-22 | 241.46 | 248.92 | 241.46 | 248.92 | +4.151% | 1,470,666 | +0.317% |
| 2026-10-21 | 239.48 | 239.64 | 236.30 | 239.00 | +0.033% | 810,153 | +4.481% |
| 2026-10-20 | 235.70 | 240.24 | 235.70 | 238.92 | +1.075% | 780,855 | +4.516% |
| 2026-10-19 | 236.04 | 239.26 | 233.31 | 236.38 | +0.161% | 851,402 | +5.639% |
| 2026-10-16 | 234.72 | 237.50 | 233.46 | 236.00 | +1.470% | 917,389 | +5.809% |
| 2026-10-15 | 233.13 | 235.03 | 230.81 | 232.58 | +1.139% | 528,924 | +7.365% |
| 2026-10-14 | 230.72 | 231.65 | 228.42 | 229.96 | -0.730% | 566,382 | +8.588% |
| 2026-10-13 | 230.56 | 232.14 | 227.11 | 231.65 | +1.681% | 529,382 | +7.796% |
| 2026-10-12 | 230.47 | 231.19 | 227.29 | 227.82 | -1.167% | 351,816 | +9.608% |
| 2026-10-09 | 230.03 | 231.78 | 228.49 | 230.51 | +0.248% | 459,527 | +8.329% |
| 2026-10-08 | 226.25 | 229.98 | 225.12 | 229.94 | +1.184% | 493,503 | +8.598% |
| 2026-10-07 | 227.93 | 228.77 | 226.60 | 227.25 | -1.084% | 491,140 | +9.883% |
| 2026-10-06 | 229.71 | 231.90 | 227.52 | 229.74 | +0.188% | 397,441 | +8.692% |
| 2026-10-05 | 227.00 | 230.51 | 224.84 | 229.31 | +0.337% | 489,527 | +8.896% |
| 2026-10-02 | 230.85 | 232.35 | 228.38 | 228.54 | -0.509% | 530,775 | +9.263% |
| 2026-10-01 | 227.53 | 231.35 | 224.80 | 229.71 | +0.196% | 610,983 | +8.707% |
| 2026-09-30 | 233.27 | 233.27 | 229.26 | 229.26 | -1.723% | 582,291 | +8.920% |
| 2026-09-29 | 233.37 | 234.88 | 231.18 | 233.28 | -0.529% | 626,406 | +7.043% |
| 2026-09-28 | 234.86 | 236.91 | 233.13 | 234.52 | -1.122% | 684,371 | +6.477% |
| 2026-09-25 | 239.38 | 239.65 | 236.52 | 237.18 | -0.391% | 481,766 | +5.283% |
| 2026-09-24 | 241.87 | 241.92 | 235.73 | 238.11 | -1.191% | 505,744 | +4.872% |
| 2026-09-23 | 239.73 | 242.25 | 238.02 | 240.98 | +1.154% | 497,689 | +3.623% |
| 2026-09-22 | 240.36 | 241.35 | 237.95 | 238.23 | -0.034% | 395,799 | +4.819% |
| 2026-09-21 | 237.46 | 242.63 | 237.46 | 238.31 | +2.380% | 720,054 | +4.784% |
| 2026-09-18 | 232.51 | 235.29 | 231.33 | 232.77 | -1.189% | 1,119,656 | +7.278% |
| 2026-09-17 | 234.52 | 235.73 | 231.91 | 235.57 | +1.780% | 586,734 | +6.002% |
| 2026-09-16 | 232.84 | 235.57 | 228.84 | 231.45 | +0.104% | 517,349 | +7.889% |
| 2026-09-15 | 231.14 | 231.85 | 229.47 | 231.21 | -0.879% | 433,791 | +8.001% |
| 2026-09-14 | 232.54 | 235.96 | 232.54 | 233.26 | -0.486% | 585,151 | +7.052% |
| 2026-09-11 | 235.43 | 236.17 | 233.30 | 234.40 | +0.856% | 876,500 | +6.532% |
| 2026-09-10 | 227.30 | 233.45 | 225.32 | 232.41 | +2.257% | 983,474 | +7.444% |
| 2026-09-09 | 231.55 | 233.85 | 227.28 | 227.28 | -2.030% | 532,096 | +9.869% |
| 2026-09-08 | 234.69 | 238.17 | 231.84 | 231.99 | -2.217% | 566,156 | +7.638% |
| 2026-09-04 | 234.31 | 238.06 | 234.13 | 237.25 | +1.143% | 530,378 | +5.252% |
| 2026-09-03 | 235.04 | 238.00 | 230.05 | 234.57 | +0.441% | 533,600 | +6.454% |
| 2026-09-02 | 229.61 | 236.38 | 227.65 | 233.54 | +1.929% | 669,500 | +6.924% |
| 2026-09-01 | 233.80 | 234.20 | 228.51 | 229.12 | -2.060% | 695,511 | +8.987% |
| 2026-08-31 | 239.87 | 239.87 | 233.79 | 233.94 | -2.683% | 576,540 | +6.741% |
| 2026-08-28 | 245.34 | 246.18 | 239.88 | 240.39 | -1.354% | 421,121 | +3.877% |
| 2026-08-27 | 244.04 | 245.53 | 240.17 | 243.69 | -1.212% | 489,224 | +2.470% |
| 2026-08-26 | 247.90 | 250.88 | 245.96 | 246.68 | +0.057% | 556,089 | +1.228% |
| 2026-08-25 | 249.25 | 249.39 | 245.53 | 246.54 | -0.940% | 449,276 | +1.286% |
| 2026-08-24 | 253.89 | 255.59 | 248.04 | 248.88 | -1.547% | 561,511 | +0.333% |
| 2026-08-21 | 251.03 | 253.95 | 249.66 | 252.79 | +1.294% | 461,060 | -1.218% |
| 2026-08-20 | 250.07 | 255.38 | 247.39 | 249.56 | -1.325% | 633,509 | +0.060% |
| 2026-08-19 | 252.05 | 255.50 | 251.97 | 252.91 | +1.043% | 490,924 | -1.265% |
| 2026-08-18 | 254.00 | 254.00 | 250.25 | 250.30 | -1.055% | 361,585 | -0.236% |
| 2026-08-17 | 253.18 | 254.83 | 251.81 | 252.97 | -0.982% | 480,465 | -1.289% |
| 2026-08-14 | 256.66 | 256.69 | 253.69 | 255.48 | -0.611% | 324,340 | -2.258% |
| 2026-08-13 | 259.25 | 259.98 | 255.92 | 257.05 | +0.289% | 375,746 | -2.855% |
| 2026-08-12 | 259.00 | 259.00 | 254.91 | 256.31 | -0.435% | 419,800 | -2.575% |
| 2026-08-11 | 254.05 | 258.63 | 252.91 | 257.43 | +1.052% | 493,747 | -2.999% |
| 2026-08-10 | 254.09 | 255.43 | 251.57 | 254.75 | -0.504% | 504,729 | -1.978% |
| 2026-08-07 | 252.32 | 256.94 | 248.66 | 256.04 | +1.302% | 479,285 | -2.472% |
| 2026-08-06 | 255.31 | 256.94 | 250.05 | 252.75 | -1.273% | 505,342 | -1.203% |
| 2026-08-05 | 255.38 | 258.40 | 254.75 | 256.01 | +0.207% | 635,870 | -2.461% |
| 2026-08-04 | 251.07 | 255.72 | 249.13 | 255.48 | +1.748% | 447,550 | -2.258% |
| 2026-08-03 | 249.94 | 252.22 | 245.68 | 251.09 | +2.136% | 640,503 | -0.550% |
| 2026-07-31 | 248.00 | 248.00 | 243.26 | 245.84 | -1.122% | 472,605 | +1.574% |
| 2026-07-30 | 249.05 | 253.72 | 245.30 | 248.63 | -0.321% | 539,376 | +0.434% |
| 2026-07-29 | 249.49 | 252.67 | 246.60 | 249.43 | -1.505% | 928,543 | +0.112% |
| 2026-07-28 | 256.85 | 258.81 | 251.49 | 253.24 | +0.345% | 1,132,899 | -1.394% |
| 2026-07-27 | 255.53 | 256.44 | 250.29 | 252.37 | -0.794% | 1,112,157 | -1.054% |
| 2026-07-24 | 233.77 | 254.49 | 233.77 | 254.39 | +8.760% | 1,424,156 | -1.840% |
| 2026-07-23 | 231.00 | 234.52 | 226.15 | 233.90 | +2.502% | 1,305,618 | +6.759% |
| 2026-07-22 | 228.01 | 233.14 | 222.74 | 228.19 | -0.009% | 1,514,332 | +9.431% |
| 2026-07-21 | 230.55 | 231.88 | 226.30 | 228.21 | -0.096% | 537,797 | +9.421% |
| 2026-07-20 | 234.77 | 236.86 | 227.92 | 228.43 | -1.991% | 495,311 | +9.316% |
| 2026-07-17 | 232.78 | 237.72 | 229.95 | 233.07 | -0.414% | 643,137 | +7.139% |
| 2026-07-16 | 229.17 | 234.11 | 228.06 | 234.04 | +2.712% | 547,129 | +6.695% |
| 2026-07-15 | 226.83 | 230.63 | 225.54 | 227.86 | +0.930% | 460,825 | +9.589% |
| 2026-07-14 | 228.25 | 228.25 | 223.55 | 225.76 | -0.044% | 408,483 | +10.609% |
| 2026-07-13 | 229.28 | 233.63 | 225.12 | 225.86 | -1.272% | 556,197 | +10.560% |
| 2026-07-10 | 225.64 | 232.80 | 225.64 | 228.77 | +1.907% | 597,949 | +9.153% |
| 2026-07-09 | 222.89 | 228.01 | 222.89 | 224.49 | +0.013% | 552,538 | +11.234% |
| 2026-07-08 | 229.92 | 232.36 | 223.75 | 224.46 | -3.417% | 590,317 | +11.249% |
| 2026-07-07 | 236.27 | 237.33 | 231.55 | 232.40 | -1.688% | 686,677 | +7.448% |
| 2026-07-06 | 236.64 | 237.04 | 233.22 | 236.39 | -0.760% | 549,025 | +5.635% |
| 2026-07-02 | 238.52 | 239.83 | 234.93 | 238.20 | +0.113% | 552,867 | +4.832% |
| 2026-07-01 | 237.62 | 239.68 | 236.59 | 237.93 | -0.147% | 512,975 | +4.951% |
| 2026-06-30 | 237.40 | 239.48 | 235.13 | 238.28 | +0.265% | 463,974 | +4.797% |
| 2026-06-29 | 238.17 | 238.97 | 234.18 | 237.65 | -1.615% | 490,237 | +5.075% |
| 2026-06-26 | 238.47 | 241.81 | 236.80 | 241.55 | +0.191% | 941,862 | +3.378% |
| 2026-06-25 | 240.01 | 243.50 | 238.10 | 241.09 | +1.362% | 427,396 | +3.575% |
| 2026-06-24 | 235.59 | 240.00 | 235.53 | 237.85 | +2.156% | 651,041 | +4.986% |
| 2026-06-23 | 231.01 | 234.93 | 228.29 | 232.83 | -0.513% | 530,246 | +7.250% |
| 2026-06-22 | 229.58 | 235.69 | 229.58 | 234.03 | +2.188% | 641,581 | +6.700% |
| 2026-06-18 | 230.57 | 235.40 | 228.95 | 229.02 | -0.105% | 1,301,483 | +9.034% |
| 2026-06-17 | 228.85 | 233.19 | 227.25 | 229.26 | -0.126% | 558,417 | +8.920% |
| 2026-06-16 | 230.52 | 232.41 | 229.20 | 229.55 | -0.178% | 429,320 | +8.782% |
| 2026-06-15 | 230.60 | 233.14 | 229.39 | 229.96 | +0.758% | 669,272 | +8.588% |
| 2026-06-12 | 227.16 | 229.37 | 223.69 | 228.23 | +1.707% | 730,290 | +9.412% |
| 2026-06-11 | 217.47 | 226.20 | 214.65 | 224.40 | +3.582% | 1,059,973 | +11.279% |
| 2026-06-10 | 227.87 | 227.87 | 214.18 | 216.64 | -4.702% | 1,025,884 | +15.265% |
| 2026-06-09 | 221.79 | 227.75 | 220.51 | 227.33 | +3.600% | 749,708 | +9.845% |
| 2026-06-08 | 222.00 | 222.21 | 219.13 | 219.43 | -1.521% | 416,089 | +13.799% |
| 2026-06-05 | 224.29 | 226.82 | 221.14 | 222.82 | -0.832% | 371,194 | +12.068% |
| 2026-06-04 | 225.50 | 227.68 | 223.89 | 224.69 | +0.134% | 382,750 | +11.135% |
| 2026-06-03 | 223.22 | 226.22 | 222.56 | 224.39 | -0.196% | 459,358 | +11.284% |
| 2026-06-02 | 222.16 | 227.89 | 221.74 | 224.83 | +1.426% | 638,289 | +11.066% |
| 2026-06-01 | 215.88 | 223.30 | 214.55 | 221.67 | +1.261% | 665,224 | +12.649% |
| 2026-05-29 | 216.01 | 219.30 | 215.88 | 218.91 | +0.353% | 1,049,483 | +14.070% |
| 2026-05-28 | 215.63 | 219.46 | 214.55 | 218.14 | +0.069% | 952,148 | +14.472% |
| 2026-05-27 | 220.40 | 221.09 | 215.88 | 217.99 | -0.220% | 998,437 | +14.551% |
| 2026-05-26 | 217.28 | 219.60 | 215.60 | 218.47 | +1.186% | 657,558 | +14.299% |
| 2026-05-22 | 214.35 | 216.00 | 212.08 | 215.91 | +1.006% | 475,676 | +15.655% |
| 2026-05-21 | 211.04 | 214.32 | 208.07 | 213.76 | +0.258% | 518,133 | +16.818% |
| 2026-05-20 | 206.82 | 213.23 | 205.11 | 213.21 | +4.942% | 901,930 | +17.119% |
| 2026-05-19 | 209.67 | 209.68 | 202.93 | 203.17 | -3.569% | 887,189 | +22.907% |
| 2026-05-18 | 212.39 | 214.44 | 210.69 | 210.69 | -0.655% | 473,835 | +18.520% |
| 2026-05-15 | 218.57 | 218.60 | 211.59 | 212.08 | -3.644% | 496,482 | +17.743% |
| 2026-05-14 | 219.69 | 222.11 | 217.33 | 220.10 | +0.862% | 618,110 | +13.453% |
| 2026-05-13 | 222.68 | 223.97 | 217.94 | 218.22 | -0.787% | 589,499 | +14.430% |
| 2026-05-12 | 221.71 | 223.47 | 215.18 | 219.95 | -0.709% | 630,036 | +13.530% |
| 2026-05-11 | 225.19 | 225.43 | 221.36 | 221.52 | -1.367% | 504,629 | +12.726% |
| 2026-05-08 | 225.08 | 227.16 | 223.23 | 224.59 | +0.519% | 456,234 | +11.185% |
| 2026-05-07 | 227.04 | 228.40 | 223.27 | 223.43 | -1.495% | 566,767 | +11.762% |
| 2026-05-06 | 226.71 | 231.27 | 226.59 | 226.82 | +1.845% | 715,131 | +10.092% |
| 2026-05-05 | 218.83 | 224.89 | 217.19 | 222.71 | +2.132% | 827,607 | +12.123% |
| 2026-05-04 | 220.50 | 221.80 | 217.87 | 218.06 | 0.000% | 886,515 | +14.514% |
| 2026-05-01 | 216.65 | 218.28 | 212.40 | 218.06 | +2.160% | 843,877 | +14.514% |
| 2026-04-30 | 214.37 | 217.70 | 211.72 | 213.45 | -1.203% | 1,075,334 | +16.988% |
| 2026-04-29 | 222.23 | 222.94 | 216.04 | 216.05 | -2.938% | 975,296 | +15.580% |
| 2026-04-28 | 214.14 | 224.57 | 210.46 | 222.59 | +4.729% | 1,558,181 | +12.184% |
| 2026-04-27 | 212.79 | 214.92 | 210.11 | 212.54 | -0.155% | 818,978 | +17.488% |
| 2026-04-24 | 212.10 | 216.48 | 209.41 | 212.87 | -1.000% | 1,091,660 | +17.306% |
| 2026-04-23 | 212.94 | 222.72 | 212.19 | 215.02 | +4.765% | 1,899,395 | +16.133% |
| 2026-04-22 | 211.25 | 211.96 | 201.87 | 205.24 | -2.513% | 945,104 | +21.667% |
| 2026-04-21 | 213.85 | 214.50 | 210.04 | 210.53 | -1.350% | 715,604 | +18.610% |
| 2026-04-20 | 213.33 | 215.30 | 211.77 | 213.41 | +0.009% | 897,987 | +17.010% |
| 2026-04-17 | 210.00 | 217.17 | 209.66 | 213.39 | +2.779% | 967,973 | +17.020% |
| 2026-04-16 | 206.57 | 207.93 | 205.19 | 207.62 | +0.266% | 623,380 | +20.273% |
| 2026-04-15 | 209.54 | 210.04 | 204.69 | 207.07 | -1.362% | 821,656 | +20.592% |
| 2026-04-14 | 210.86 | 212.20 | 208.52 | 209.93 | -0.261% | 823,837 | +18.949% |
| 2026-04-13 | 205.63 | 211.15 | 204.80 | 210.48 | +1.987% | 879,186 | +18.638% |
| 2026-04-10 | 208.79 | 208.81 | 204.58 | 206.38 | -0.836% | 584,080 | +20.995% |
| 2026-04-09 | 209.12 | 210.85 | 205.62 | 208.12 | -1.388% | 830,124 | +19.984% |
| 2026-04-08 | 208.27 | 211.98 | 208.27 | 211.05 | +3.705% | 818,741 | +18.318% |
| 2026-04-07 | 202.50 | 204.29 | 201.56 | 203.51 | -0.920% | 664,037 | +22.702% |
| 2026-04-06 | 203.57 | 206.04 | 202.94 | 205.40 | +0.460% | 445,439 | +21.573% |
| 2026-04-02 | 208.09 | 210.78 | 202.18 | 204.46 | -3.223% | 1,083,870 | +22.131% |
| 2026-04-01 | 214.21 | 215.83 | 211.13 | 211.27 | -0.448% | 691,588 | +18.195% |
| 2026-03-31 | 211.64 | 213.35 | 208.13 | 212.22 | +1.521% | 785,363 | +17.666% |
| 2026-03-30 | 214.10 | 214.10 | 208.91 | 209.04 | -1.512% | 709,292 | +19.456% |
| 2026-03-27 | 211.67 | 213.02 | 210.83 | 212.25 | -0.165% | 630,329 | +17.649% |
| 2026-03-26 | 211.46 | 215.16 | 210.35 | 212.60 | -0.356% | 807,798 | +17.455% |
| 2026-03-25 | 215.17 | 216.03 | 212.10 | 213.36 | -0.066% | 536,557 | +17.037% |
| 2026-03-24 | 207.12 | 215.28 | 207.06 | 213.50 | +2.124% | 765,821 | +16.960% |
| 2026-03-23 | 208.75 | 213.32 | 207.06 | 209.06 | +3.122% | 1,255,387 | +19.444% |
| 2026-03-20 | 205.26 | 205.66 | 201.25 | 202.73 | -0.812% | 5,391,783 | +23.174% |
| 2026-03-19 | 207.82 | 207.82 | 201.48 | 204.39 | -2.402% | 1,513,521 | +22.173% |
| 2026-03-18 | 214.10 | 216.40 | 209.33 | 209.42 | -3.033% | 1,128,774 | +19.239% |
| 2026-03-17 | 217.44 | 217.68 | 215.03 | 215.97 | +0.475% | 816,973 | +15.623% |
| 2026-03-16 | 216.49 | 217.53 | 213.59 | 214.95 | +0.210% | 1,089,208 | +16.171% |
| 2026-03-13 | 216.00 | 218.65 | 213.66 | 214.50 | +0.215% | 1,154,943 | +16.415% |
| 2026-03-12 | 221.90 | 222.07 | 211.47 | 214.04 | -3.837% | 1,415,834 | +16.665% |
| 2026-03-11 | 221.08 | 223.77 | 217.44 | 222.58 | +0.569% | 916,809 | +12.189% |
| 2026-03-10 | 222.64 | 225.35 | 220.20 | 221.32 | -0.664% | 951,135 | +12.828% |
| 2026-03-09 | 219.34 | 223.78 | 214.52 | 222.80 | +0.126% | 1,134,985 | +12.078% |
| 2026-03-06 | 223.80 | 224.78 | 219.73 | 222.52 | -1.636% | 1,030,479 | +12.219% |
| 2026-03-05 | 229.96 | 231.17 | 224.18 | 226.22 | -2.722% | 763,293 | +10.384% |
| 2026-03-04 | 231.23 | 233.81 | 228.88 | 232.55 | +0.488% | 766,338 | +7.379% |
| 2026-03-03 | 226.91 | 233.14 | 224.05 | 231.42 | +0.091% | 665,747 | +7.903% |
| 2026-03-02 | 229.20 | 232.53 | 225.97 | 231.21 | -0.401% | 630,612 | +8.001% |
| 2026-02-27 | 230.01 | 232.20 | 226.71 | 232.14 | +0.134% | 1,037,079 | +7.569% |
| 2026-02-26 | 232.38 | 234.27 | 228.60 | 231.83 | +0.394% | 936,827 | +7.713% |
| 2026-02-25 | 229.06 | 231.46 | 223.66 | 230.92 | +0.887% | 987,666 | +8.137% |
| 2026-02-24 | 227.51 | 229.58 | 225.29 | 228.89 | +1.481% | 1,166,176 | +9.096% |
| 2026-02-23 | 222.50 | 225.61 | 218.53 | 225.55 | -4.915% | 1,450,185 | +10.712% |
| 2026-02-20 | 239.52 | 241.31 | 235.34 | 237.21 | -0.728% | 993,851 | +5.270% |
| 2026-02-19 | 239.29 | 241.19 | 235.92 | 238.95 | -0.033% | 788,189 | +4.503% |
| 2026-02-18 | 239.35 | 242.26 | 237.17 | 239.03 | -0.557% | 1,527,309 | +4.468% |
| 2026-02-17 | 245.77 | 246.09 | 240.24 | 240.37 | -2.412% | 1,181,360 | +3.886% |
| 2026-02-13 | 244.63 | 248.19 | 243.57 | 246.31 | +0.502% | 1,068,782 | +1.380% |
| 2026-02-12 | 245.46 | 249.51 | 243.50 | 245.08 | +0.217% | 1,216,138 | +1.889% |
| 2026-02-11 | 243.89 | 246.54 | 241.78 | 244.55 | +1.146% | 972,216 | +2.110% |
| 2026-02-10 | 239.76 | 241.92 | 236.94 | 241.78 | +1.286% | 755,012 | +3.280% |
| 2026-02-09 | 237.42 | 240.79 | 235.94 | 238.71 | -0.063% | 786,436 | +4.608% |
| 2026-02-06 | 233.82 | 239.75 | 230.63 | 238.86 | +2.997% | 844,602 | +4.542% |
| 2026-02-05 | 232.32 | 232.81 | 227.96 | 231.91 | -0.232% | 1,137,017 | +7.675% |
| 2026-02-04 | 225.99 | 234.20 | 224.44 | 232.45 | +3.578% | 1,311,922 | +7.425% |
| 2026-02-03 | 223.14 | 228.20 | 222.13 | 224.42 | +0.313% | 983,383 | +11.269% |
| 2026-02-02 | 221.52 | 224.75 | 220.15 | 223.72 | +0.526% | 1,021,731 | +11.617% |
| 2026-01-30 | 218.73 | 224.69 | 217.90 | 222.55 | +1.063% | 1,699,681 | +12.204% |
| 2026-01-29 | 218.86 | 223.05 | 217.72 | 220.21 | +1.195% | 1,654,058 | +13.396% |
| 2026-01-28 | 220.01 | 231.12 | 215.47 | 217.61 | -2.688% | 2,395,664 | +14.751% |
| 2026-01-27 | 220.50 | 224.46 | 216.51 | 223.62 | +0.807% | 1,806,604 | +11.667% |
| 2026-01-26 | 225.95 | 226.34 | 221.75 | 221.83 | -1.579% | 1,707,736 | +12.568% |
| 2026-01-23 | 218.06 | 227.61 | 216.28 | 225.39 | +3.031% | 1,838,984 | +10.790% |
| 2026-01-22 | 221.03 | 222.69 | 217.63 | 218.76 | -0.564% | 760,266 | +14.148% |
| 2026-01-21 | 219.85 | 222.22 | 217.61 | 220.00 | +1.331% | 965,013 | +13.505% |
| 2026-01-20 | 219.87 | 220.32 | 216.66 | 217.11 | -1.907% | 751,358 | +15.015% |
| 2026-01-16 | 221.04 | 222.26 | 219.50 | 221.33 | -0.284% | 570,822 | +12.822% |
| 2026-01-15 | 220.81 | 223.90 | 219.01 | 221.96 | +0.909% | 738,036 | +12.502% |
| 2026-01-14 | 219.19 | 221.80 | 217.51 | 219.96 | +0.599% | 753,201 | +13.525% |
| 2026-01-13 | 217.21 | 219.08 | 214.99 | 218.65 | +0.658% | 690,448 | +14.205% |
| 2026-01-12 | 218.43 | 218.43 | 215.37 | 217.22 | -0.971% | 846,728 | +14.957% |
| 2026-01-09 | 215.26 | 219.52 | 214.10 | 219.35 | +2.558% | 629,180 | +13.841% |
| 2026-01-08 | 206.15 | 214.84 | 206.15 | 213.88 | +3.419% | 922,192 | +16.752% |
| 2026-01-07 | 211.73 | 213.90 | 204.70 | 206.81 | -2.319% | 839,678 | +20.744% |
| 2026-01-06 | 213.80 | 213.89 | 211.62 | 211.72 | +0.279% | 970,555 | +17.944% |
| 2026-01-05 | 210.21 | 211.81 | 207.79 | 211.13 | +0.005% | 759,538 | +18.273% |
| 2026-01-02 | 205.95 | 211.42 | 204.58 | 211.12 | +2.371% | 584,194 | +18.279% |
| 2025-12-31 | 207.84 | 208.94 | 206.19 | 206.23 | -0.975% | 365,568 | +21.083% |
| 2025-12-30 | 208.45 | 209.77 | 207.25 | 208.26 | -0.244% | 394,990 | +19.903% |
| 2025-12-29 | 207.82 | 209.13 | 207.20 | 208.77 | -0.067% | 399,245 | +19.610% |
| 2025-12-26 | 207.95 | 209.02 | 205.47 | 208.91 | +0.762% | 380,833 | +19.530% |
| 2025-12-24 | 206.08 | 208.52 | 205.24 | 207.33 | +0.242% | 285,355 | +20.441% |
| 2025-12-23 | 206.54 | 207.56 | 205.13 | 206.83 | +0.136% | 563,258 | +20.732% |
| 2025-12-22 | 204.01 | 207.46 | 199.91 | 206.55 | +1.839% | 812,809 | +20.896% |
| 2025-12-19 | 203.69 | 204.19 | 202.10 | 202.82 | -0.593% | 1,793,577 | +23.119% |
| 2025-12-18 | 202.14 | 204.93 | 200.09 | 204.03 | +0.840% | 975,272 | +22.389% |
| 2025-12-17 | 203.06 | 203.59 | 200.17 | 202.33 | -0.653% | 837,938 | +23.417% |
| 2025-12-16 | 205.30 | 205.88 | 201.49 | 203.66 | -0.401% | 1,681,450 | +22.611% |
| 2025-12-15 | 204.89 | 205.31 | 203.09 | 204.48 | -0.288% | 879,381 | +22.120% |
| 2025-12-12 | 205.67 | 205.93 | 204.31 | 205.07 | -0.112% | 884,171 | +21.768% |
| 2025-12-11 | 203.04 | 206.16 | 201.45 | 205.30 | +1.323% | 705,921 | +21.632% |
| 2025-12-10 | 195.31 | 204.16 | 194.65 | 202.62 | +4.767% | 952,648 | +23.241% |
| 2025-12-09 | 196.01 | 197.30 | 193.01 | 193.40 | -1.723% | 605,065 | +29.116% |
| 2025-12-08 | 197.82 | 199.66 | 195.90 | 196.79 | -0.851% | 861,487 | +26.892% |
| 2025-12-05 | 196.35 | 200.25 | 195.73 | 198.48 | +0.941% | 890,869 | +25.811% |
| 2025-12-04 | 197.97 | 199.54 | 196.32 | 196.63 | -0.667% | 732,273 | +26.995% |
| 2025-12-03 | 193.26 | 198.41 | 192.66 | 197.95 | +2.804% | 968,024 | +26.148% |
| 2025-12-02 | 203.24 | 203.24 | 191.65 | 192.55 | -5.260% | 1,313,994 | +29.686% |
| 2025-12-01 | 203.49 | 205.45 | 202.88 | 203.24 | -0.407% | 590,010 | +22.865% |
| 2025-11-28 | 203.07 | 205.68 | 201.66 | 204.07 | +0.285% | 292,410 | +22.365% |
| 2025-11-26 | 200.68 | 204.37 | 200.63 | 203.49 | +1.108% | 498,934 | +22.714% |
| 2025-11-25 | 198.88 | 201.70 | 197.72 | 201.26 | +1.997% | 545,631 | +24.073% |
| 2025-11-24 | 196.35 | 198.16 | 195.62 | 197.32 | +0.005% | 749,615 | +26.551% |
| 2025-11-21 | 192.71 | 198.50 | 192.58 | 197.31 | +2.937% | 707,434 | +26.557% |
| 2025-11-20 | 195.17 | 196.37 | 191.50 | 191.68 | -1.354% | 914,617 | +30.274% |
| 2025-11-19 | 196.38 | 196.69 | 192.75 | 194.31 | -1.180% | 939,803 | +28.511% |
| 2025-11-18 | 196.22 | 197.93 | 194.49 | 196.63 | -0.020% | 608,014 | +26.995% |
| 2025-11-17 | 197.21 | 197.53 | 194.85 | 196.67 | -0.279% | 896,074 | +26.969% |
| 2025-11-14 | 198.17 | 198.66 | 195.26 | 197.22 | -0.939% | 835,017 | +26.615% |
| 2025-11-13 | 200.99 | 202.93 | 198.88 | 199.09 | -0.674% | 735,430 | +25.426% |
| 2025-11-12 | 203.05 | 204.11 | 200.42 | 200.44 | -1.271% | 789,367 | +24.581% |
| 2025-11-11 | 201.74 | 203.34 | 200.88 | 203.02 | +1.146% | 585,841 | +22.998% |
| 2025-11-10 | 200.55 | 201.69 | 198.47 | 200.72 | +0.085% | 709,182 | +24.407% |
| 2025-11-07 | 198.00 | 200.83 | 195.75 | 200.55 | +1.242% | 573,114 | +24.513% |
| 2025-11-06 | 198.18 | 200.62 | 196.67 | 198.09 | -0.517% | 842,301 | +26.059% |
| 2025-11-05 | 197.33 | 199.60 | 196.17 | 199.12 | +0.994% | 1,337,158 | +25.407% |
| 2025-11-04 | 195.16 | 198.14 | 194.68 | 197.16 | +0.803% | 840,993 | +26.653% |
| 2025-11-03 | 194.46 | 195.80 | 192.82 | 195.59 | -0.087% | 862,897 | +27.670% |
| 2025-10-31 | 194.98 | 196.68 | 193.07 | 195.76 | -0.204% | 835,168 | +27.559% |
| 2025-10-30 | 195.57 | 199.01 | 194.83 | 196.16 | -0.249% | 825,554 | +27.299% |
| 2025-10-29 | 204.78 | 204.78 | 195.79 | 196.65 | -4.613% | 996,376 | +26.982% |
| 2025-10-28 | 205.88 | 208.61 | 205.26 | 206.16 | -0.218% | 468,027 | +21.124% |
| 2025-10-27 | 205.48 | 208.84 | 204.84 | 206.61 | +0.869% | 733,676 | +20.861% |
| 2025-10-24 | 212.17 | 215.77 | 204.23 | 204.83 | -3.953% | 1,351,356 | +21.911% |
| 2025-10-23 | 199.35 | 213.43 | 198.27 | 213.26 | +2.165% | 1,904,342 | +17.092% |
| 2025-10-22 | 208.99 | 212.52 | 207.80 | 208.74 | +0.293% | 1,446,295 | +19.627% |
| 2025-10-21 | 206.23 | 208.62 | 204.75 | 208.13 | +1.093% | 692,817 | +19.978% |
| 2025-10-20 | 203.97 | 206.01 | 201.89 | 205.88 | +1.254% | 820,785 | +21.289% |
| 2025-10-17 | 205.95 | 207.02 | 202.37 | 203.33 | -0.979% | 772,277 | +22.810% |
| 2025-10-16 | 209.94 | 210.38 | 205.23 | 205.34 | -2.056% | 583,682 | +21.608% |
| 2025-10-15 | 211.12 | 211.42 | 207.25 | 209.65 | -0.527% | 659,695 | +19.108% |
| 2025-10-14 | 206.28 | 212.29 | 204.88 | 210.76 | +1.449% | 685,390 | +18.481% |
| 2025-10-13 | 208.67 | 209.81 | 206.19 | 207.75 | +0.484% | 486,277 | +20.197% |
| 2025-10-10 | 212.48 | 212.97 | 206.58 | 206.75 | -2.195% | 645,274 | +20.779% |
| 2025-10-09 | 214.76 | 214.76 | 210.40 | 211.39 | -0.886% | 624,508 | +18.128% |
| 2025-10-08 | 210.85 | 214.25 | 209.48 | 213.28 | +1.297% | 596,249 | +17.081% |
| 2025-10-07 | 213.33 | 215.15 | 210.08 | 210.55 | -1.118% | 413,864 | +18.599% |
| 2025-10-06 | 214.11 | 214.25 | 211.87 | 212.93 | -0.750% | 590,306 | +17.273% |
| 2025-10-03 | 215.34 | 216.95 | 214.51 | 214.54 | -0.510% | 332,141 | +16.393% |
| 2025-10-02 | 214.85 | 216.30 | 213.04 | 215.64 | +0.368% | 569,175 | +15.799% |
| 2025-10-01 | 216.93 | 218.56 | 214.67 | 214.85 | -1.413% | 663,864 | +16.225% |
| 2025-09-30 | 215.55 | 218.32 | 215.06 | 217.93 | +0.768% | 591,793 | +14.583% |
| 2025-09-29 | 216.59 | 216.59 | 214.73 | 216.27 | +0.148% | 506,670 | +15.462% |
| 2025-09-26 | 213.53 | 216.06 | 211.52 | 215.95 | +1.318% | 576,774 | +15.633% |
| 2025-09-25 | 214.09 | 215.12 | 212.37 | 213.14 | -1.012% | 599,964 | +17.158% |
| 2025-09-24 | 216.78 | 217.90 | 213.88 | 215.32 | +0.753% | 509,971 | +15.972% |
| 2025-09-23 | 212.54 | 214.91 | 212.54 | 213.71 | +0.470% | 422,702 | +16.845% |
| 2025-09-22 | 212.04 | 213.44 | 210.17 | 212.71 | +0.677% | 464,101 | +17.395% |
| 2025-09-19 | 213.78 | 213.78 | 210.52 | 211.28 | -1.253% | 1,157,983 | +18.189% |
| 2025-09-18 | 212.16 | 214.66 | 210.61 | 213.96 | +0.886% | 570,953 | +16.709% |
| 2025-09-17 | 213.94 | 217.01 | 211.84 | 212.08 | +0.288% | 577,305 | +17.743% |
| 2025-09-16 | 210.93 | 212.19 | 209.93 | 211.47 | -0.161% | 636,154 | +18.083% |
| 2025-09-15 | 214.53 | 215.28 | 211.52 | 211.81 | -1.552% | 786,382 | +17.893% |
| 2025-09-12 | 215.74 | 216.85 | 214.91 | 215.15 | -0.866% | 471,235 | +16.063% |
| 2025-09-11 | 212.91 | 217.51 | 212.52 | 217.03 | +1.868% | 620,055 | +15.058% |
| 2025-09-10 | 213.05 | 215.73 | 212.69 | 213.05 | -0.476% | 616,608 | +17.207% |
| 2025-09-09 | 215.95 | 216.67 | 212.86 | 214.07 | -0.861% | 747,982 | +16.649% |
| 2025-09-08 | 219.63 | 220.14 | 214.84 | 215.93 | -1.961% | 1,008,567 | +15.644% |
| 2025-09-05 | 217.32 | 220.31 | 217.02 | 220.25 | +1.629% | 873,545 | +13.376% |
| 2025-09-04 | 212.54 | 216.80 | 211.05 | 216.72 | +1.780% | 725,387 | +15.222% |
| 2025-09-03 | 215.53 | 216.84 | 212.80 | 212.93 | -1.626% | 622,980 | +17.273% |
| 2025-09-02 | 214.81 | 216.96 | 213.61 | 216.45 | -0.693% | 687,279 | +15.366% |
| 2025-08-29 | 217.44 | 219.37 | 216.70 | 217.96 | +0.605% | 937,970 | +14.567% |
| 2025-08-28 | 212.30 | 217.24 | 211.06 | 216.65 | +2.829% | 1,184,624 | +15.260% |
| 2025-08-27 | 210.68 | 212.66 | 209.41 | 210.69 | -0.439% | 624,275 | +18.520% |
| 2025-08-26 | 211.38 | 212.19 | 210.16 | 211.62 | -0.287% | 1,234,305 | +17.999% |
| 2025-08-25 | 212.16 | 212.55 | 209.77 | 212.23 | -0.240% | 594,962 | +17.660% |
| 2025-08-22 | 211.36 | 216.78 | 210.01 | 212.74 | +1.136% | 1,435,450 | +17.378% |
| 2025-08-21 | 198.91 | 212.09 | 198.20 | 210.35 | +6.173% | 2,555,321 | +18.712% |
| 2025-08-20 | 198.60 | 198.71 | 196.91 | 198.12 | -0.066% | 563,956 | +26.040% |
| 2025-08-19 | 195.06 | 198.28 | 194.68 | 198.25 | +2.133% | 560,220 | +25.957% |
| 2025-08-18 | 193.32 | 195.05 | 192.56 | 194.11 | +0.357% | 670,938 | +28.644% |
| 2025-08-15 | 197.16 | 197.16 | 193.17 | 193.42 | -1.577% | 797,525 | +29.102% |
| 2025-08-14 | 198.79 | 198.79 | 195.27 | 196.52 | -2.127% | 410,587 | +27.066% |
| 2025-08-13 | 199.05 | 200.88 | 198.32 | 200.79 | +0.920% | 483,907 | +24.364% |
| 2025-08-12 | 196.77 | 199.15 | 196.29 | 198.96 | +1.190% | 520,625 | +25.508% |
| 2025-08-11 | 196.67 | 198.21 | 194.63 | 196.62 | +0.097% | 482,216 | +27.001% |
| 2025-08-08 | 195.36 | 197.25 | 194.50 | 196.43 | +0.806% | 440,978 | +27.124% |
| 2025-08-07 | 193.82 | 195.62 | 192.43 | 194.86 | +1.373% | 455,492 | +28.148% |
| 2025-08-06 | 193.12 | 193.12 | 191.13 | 192.22 | -0.667% | 624,543 | +29.908% |
| 2025-08-05 | 193.08 | 193.93 | 191.79 | 193.51 | +0.223% | 505,569 | +29.042% |
| 2025-08-04 | 191.68 | 194.40 | 191.46 | 193.08 | +0.872% | 576,256 | +29.330% |
| 2025-08-01 | 192.47 | 192.57 | 189.03 | 191.41 | -1.208% | 615,941 | +30.458% |
| 2025-07-31 | 197.42 | 199.34 | 193.15 | 193.75 | -2.359% | 1,144,485 | +28.883% |
| 2025-07-30 | 202.20 | 202.20 | 197.93 | 198.43 | -2.280% | 945,157 | +25.843% |
| 2025-07-29 | 205.00 | 205.84 | 202.13 | 203.06 | -0.549% | 651,980 | +22.974% |
| 2025-07-28 | 205.59 | 206.04 | 203.54 | 204.18 | -1.138% | 516,656 | +22.299% |
| 2025-07-25 | 206.29 | 207.75 | 204.13 | 206.53 | +0.291% | 629,946 | +20.907% |
| 2025-07-24 | 206.32 | 212.43 | 203.95 | 205.93 | -0.189% | 893,820 | +21.260% |
| 2025-07-23 | 206.62 | 207.67 | 205.53 | 206.32 | +0.502% | 900,376 | +21.030% |
| 2025-07-22 | 201.69 | 205.79 | 201.69 | 205.29 | +1.937% | 813,823 | +21.638% |
| 2025-07-21 | 200.20 | 204.63 | 199.47 | 201.39 | +0.791% | 843,294 | +23.993% |
| 2025-07-18 | 202.11 | 202.44 | 199.10 | 199.81 | -1.202% | 913,585 | +24.974% |
| 2025-07-17 | 202.19 | 203.63 | 201.33 | 202.24 | -0.163% | 468,417 | +23.472% |
| 2025-07-16 | 199.98 | 202.92 | 198.60 | 202.57 | +1.447% | 621,496 | +23.271% |
| 2025-07-15 | 203.57 | 204.17 | 199.64 | 199.68 | -1.824% | 517,464 | +25.055% |
| 2025-07-14 | 204.68 | 205.94 | 203.27 | 203.39 | -1.219% | 459,409 | +22.774% |
| 2025-07-11 | 205.38 | 206.63 | 204.50 | 205.90 | -0.647% | 432,717 | +21.277% |
| 2025-07-10 | 204.56 | 209.58 | 203.06 | 207.24 | +1.548% | 655,325 | +20.493% |
| 2025-07-09 | 204.06 | 204.46 | 202.33 | 204.08 | +0.646% | 738,316 | +22.359% |
| 2025-07-08 | 201.26 | 204.46 | 201.24 | 202.77 | +0.745% | 731,053 | +23.149% |
| 2025-07-07 | 201.80 | 202.49 | 200.12 | 201.27 | -0.504% | 621,215 | +24.067% |
| 2025-07-03 | 201.69 | 203.58 | 200.70 | 202.29 | +0.173% | 393,100 | +23.442% |
| 2025-07-02 | 203.11 | 203.69 | 200.25 | 201.94 | -0.400% | 1,033,063 | +23.656% |
| 2025-07-01 | 193.95 | 204.18 | 189.88 | 202.75 | +7.588% | 1,512,158 | +23.162% |
| 2025-06-30 | 189.27 | 189.27 | 187.42 | 188.45 | -0.507% | 734,217 | +32.507% |
| 2025-06-27 | 188.46 | 190.47 | 187.41 | 189.41 | +0.938% | 673,552 | +31.836% |
| 2025-06-26 | 187.79 | 188.38 | 186.28 | 187.65 | +0.434% | 560,620 | +33.072% |
| 2025-06-25 | 189.60 | 189.60 | 186.30 | 186.84 | -1.357% | 423,511 | +33.649% |
| 2025-06-24 | 190.00 | 191.23 | 188.74 | 189.41 | +0.376% | 634,930 | +31.836% |
| 2025-06-23 | 186.63 | 189.06 | 184.76 | 188.70 | +0.985% | 773,576 | +32.332% |
| 2025-06-20 | 186.73 | 188.16 | 185.94 | 186.86 | +0.338% | 1,141,935 | +33.635% |
| 2025-06-18 | 186.75 | 187.69 | 185.77 | 186.23 | -0.064% | 590,050 | +34.087% |
| 2025-06-17 | 189.09 | 189.30 | 186.04 | 186.35 | -1.642% | 794,511 | +34.001% |
| 2025-06-16 | 188.47 | 191.37 | 185.95 | 189.46 | +0.477% | 525,889 | +31.801% |
| 2025-06-13 | 190.33 | 191.41 | 187.70 | 188.56 | -2.457% | 524,269 | +32.430% |
| 2025-06-12 | 191.60 | 193.48 | 189.94 | 193.31 | +0.052% | 462,199 | +29.176% |
| 2025-06-11 | 197.10 | 197.10 | 192.25 | 193.21 | -2.043% | 815,174 | +29.243% |
| 2025-06-10 | 196.68 | 197.43 | 196.13 | 197.24 | +0.331% | 678,587 | +26.602% |
| 2025-06-09 | 196.64 | 198.08 | 196.20 | 196.59 | +0.097% | 811,390 | +27.021% |
| 2025-06-06 | 196.49 | 198.53 | 195.56 | 196.40 | +0.873% | 703,863 | +27.144% |
| 2025-06-05 | 193.98 | 195.71 | 192.90 | 194.70 | +0.703% | 899,323 | +28.254% |
| 2025-06-04 | 193.37 | 196.22 | 193.24 | 193.34 | -0.381% | 1,002,705 | +29.156% |
| 2025-06-03 | 191.92 | 194.22 | 191.21 | 194.08 | +0.947% | 1,219,055 | +28.663% |
| 2025-06-02 | 192.38 | 192.65 | 189.18 | 192.26 | -0.471% | 629,275 | +29.881% |
| 2025-05-30 | 191.81 | 194.04 | 191.11 | 193.17 | +0.088% | 1,062,503 | +29.270% |
| 2025-05-29 | 193.02 | 193.41 | 191.84 | 193.00 | +0.406% | 810,184 | +29.383% |
| 2025-05-28 | 193.82 | 194.65 | 191.63 | 192.22 | -0.826% | 743,178 | +29.908% |
| 2025-05-27 | 193.23 | 193.84 | 191.76 | 193.82 | +1.636% | 543,904 | +28.836% |
| 2025-05-23 | 190.02 | 191.48 | 189.25 | 190.70 | -0.951% | 594,739 | +30.944% |
| 2025-05-22 | 189.87 | 193.71 | 189.13 | 192.53 | +0.912% | 783,703 | +29.699% |
| 2025-05-21 | 191.70 | 192.69 | 189.78 | 190.79 | -1.436% | 559,865 | +30.882% |
| 2025-05-20 | 193.75 | 194.68 | 192.61 | 193.57 | 0.000% | 512,970 | +29.002% |