PNC
PNC Financial Services Group
stockNYSE
At CloseOct 30, 2026 2:27:19 PM EDT
227.06USD-2.058%(-4.77)1,506,293
PNC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 232.74 | 233.00 | 226.75 | 227.86 | -1.712% | 1,506,293 | 0.000% |
| 2026-10-29 | 231.73 | 233.10 | 230.01 | 231.83 | +1.568% | 1,882,613 | -1.712% |
| 2026-10-28 | 228.31 | 229.07 | 226.33 | 228.25 | +0.312% | 1,928,961 | -0.171% |
| 2026-10-27 | 227.34 | 227.98 | 224.85 | 227.54 | +0.753% | 2,146,382 | +0.141% |
| 2026-10-26 | 225.68 | 228.25 | 225.07 | 225.84 | +0.615% | 1,859,708 | +0.894% |
| 2026-10-23 | 224.01 | 225.72 | 222.33 | 224.46 | -0.474% | 1,431,479 | +1.515% |
| 2026-10-22 | 221.61 | 225.68 | 221.56 | 225.53 | +1.184% | 2,041,497 | +1.033% |
| 2026-10-21 | 222.00 | 223.87 | 221.56 | 222.89 | +0.860% | 1,665,739 | +2.230% |
| 2026-10-20 | 217.13 | 221.45 | 215.99 | 220.99 | +2.211% | 1,920,300 | +3.109% |
| 2026-10-19 | 217.32 | 218.51 | 216.06 | 216.21 | -0.543% | 1,635,301 | +5.388% |
| 2026-10-16 | 216.58 | 221.10 | 216.11 | 217.39 | +1.140% | 2,426,520 | +4.816% |
| 2026-10-15 | 208.49 | 218.90 | 208.49 | 214.94 | -0.399% | 4,597,771 | +6.011% |
| 2026-10-14 | 214.67 | 215.80 | 212.86 | 215.80 | -1.677% | 3,223,896 | +5.589% |
| 2026-10-13 | 222.54 | 223.85 | 217.49 | 219.48 | -0.804% | 2,431,765 | +3.818% |
| 2026-10-12 | 219.74 | 221.40 | 219.33 | 221.26 | +0.935% | 1,842,506 | +2.983% |
| 2026-10-09 | 218.62 | 219.97 | 217.82 | 219.21 | -0.214% | 1,188,112 | +3.946% |
| 2026-10-08 | 216.02 | 219.68 | 214.82 | 219.68 | +0.900% | 1,687,716 | +3.724% |
| 2026-10-07 | 217.58 | 219.77 | 216.21 | 217.72 | -1.108% | 2,223,457 | +4.657% |
| 2026-10-06 | 221.23 | 222.10 | 219.25 | 220.16 | -0.054% | 1,904,984 | +3.497% |
| 2026-10-05 | 222.58 | 222.80 | 219.71 | 220.28 | -0.339% | 3,021,474 | +3.441% |
| 2026-10-02 | 221.04 | 222.78 | 219.52 | 221.03 | +0.127% | 1,899,785 | +3.090% |
| 2026-10-01 | 220.06 | 221.72 | 215.35 | 220.75 | -0.679% | 2,208,952 | +3.221% |
| 2026-09-30 | 222.55 | 224.49 | 221.10 | 222.26 | +0.275% | 2,242,231 | +2.520% |
| 2026-09-29 | 223.18 | 224.14 | 219.99 | 221.65 | -0.903% | 1,922,182 | +2.802% |
| 2026-09-28 | 225.64 | 225.85 | 223.00 | 223.67 | -0.873% | 1,418,202 | +1.873% |
| 2026-09-25 | 223.58 | 226.53 | 223.09 | 225.64 | +1.030% | 1,899,919 | +0.984% |
| 2026-09-24 | 224.65 | 225.12 | 220.65 | 223.34 | -0.308% | 1,723,719 | +2.024% |
| 2026-09-23 | 226.42 | 227.70 | 223.96 | 224.03 | -1.724% | 1,955,862 | +1.710% |
| 2026-09-22 | 234.00 | 234.29 | 226.20 | 227.96 | -2.268% | 2,526,583 | -0.044% |
| 2026-09-21 | 234.58 | 235.32 | 232.48 | 233.25 | +0.034% | 1,275,836 | -2.311% |
| 2026-09-18 | 231.48 | 233.20 | 230.05 | 233.17 | +0.500% | 3,422,389 | -2.277% |
| 2026-09-17 | 234.00 | 234.01 | 229.96 | 232.01 | +0.225% | 1,740,016 | -1.789% |
| 2026-09-16 | 240.47 | 240.91 | 227.86 | 231.49 | -3.858% | 2,753,202 | -1.568% |
| 2026-09-15 | 243.67 | 244.80 | 239.66 | 240.78 | -0.799% | 1,717,576 | -5.366% |
| 2026-09-14 | 244.09 | 245.32 | 241.48 | 242.72 | -0.622% | 1,546,988 | -6.122% |
| 2026-09-11 | 245.78 | 246.96 | 241.82 | 244.24 | +0.519% | 1,068,042 | -6.707% |
| 2026-09-10 | 240.68 | 243.02 | 239.72 | 242.98 | +0.951% | 1,673,013 | -6.223% |
| 2026-09-09 | 241.80 | 243.73 | 240.00 | 240.69 | -0.914% | 1,254,546 | -5.331% |
| 2026-09-08 | 245.07 | 245.85 | 242.90 | 242.91 | -1.095% | 1,057,693 | -6.196% |
| 2026-09-04 | 244.25 | 246.47 | 243.01 | 245.60 | +0.171% | 1,088,489 | -7.223% |
| 2026-09-03 | 244.09 | 246.64 | 242.74 | 245.18 | +1.122% | 1,338,075 | -7.064% |
| 2026-09-02 | 238.84 | 245.37 | 238.69 | 242.46 | +2.093% | 1,383,904 | -6.022% |
| 2026-09-01 | 240.02 | 241.91 | 236.78 | 237.49 | -0.893% | 1,348,618 | -4.055% |
| 2026-08-31 | 242.04 | 242.22 | 239.16 | 239.63 | -1.069% | 1,586,401 | -4.912% |
| 2026-08-28 | 244.52 | 246.64 | 241.92 | 242.22 | -0.530% | 1,376,317 | -5.928% |
| 2026-08-27 | 241.86 | 243.79 | 240.00 | 243.51 | -0.474% | 1,892,924 | -6.427% |
| 2026-08-26 | 244.73 | 246.43 | 243.04 | 244.67 | +0.229% | 1,528,094 | -6.870% |
| 2026-08-25 | 244.27 | 244.65 | 242.00 | 244.11 | +0.176% | 1,641,876 | -6.657% |
| 2026-08-24 | 243.86 | 247.08 | 242.13 | 243.68 | +0.226% | 1,963,087 | -6.492% |
| 2026-08-21 | 243.52 | 244.62 | 241.42 | 243.13 | +0.625% | 2,331,257 | -6.281% |
| 2026-08-20 | 245.76 | 247.86 | 241.30 | 241.62 | -1.964% | 2,012,486 | -5.695% |
| 2026-08-19 | 254.49 | 254.93 | 245.57 | 246.46 | -3.075% | 1,286,312 | -7.547% |
| 2026-08-18 | 255.88 | 257.99 | 253.27 | 254.28 | -0.106% | 1,282,316 | -10.390% |
| 2026-08-17 | 255.95 | 258.96 | 254.47 | 254.55 | -0.942% | 1,073,743 | -10.485% |
| 2026-08-14 | 255.00 | 257.56 | 254.92 | 256.97 | +0.694% | 785,289 | -11.328% |
| 2026-08-13 | 256.50 | 257.94 | 254.94 | 255.20 | -0.102% | 750,673 | -10.713% |
| 2026-08-12 | 254.89 | 255.99 | 253.15 | 255.46 | +0.484% | 794,282 | -10.804% |
| 2026-08-11 | 251.90 | 254.34 | 251.28 | 254.23 | +0.981% | 1,481,498 | -10.372% |
| 2026-08-10 | 250.88 | 252.68 | 250.21 | 251.76 | -0.317% | 1,629,403 | -9.493% |
| 2026-08-07 | 251.01 | 253.18 | 249.53 | 252.56 | -0.079% | 956,183 | -9.780% |
| 2026-08-06 | 257.30 | 258.13 | 252.00 | 252.76 | -1.022% | 1,529,865 | -9.851% |
| 2026-08-05 | 255.00 | 256.33 | 253.49 | 255.37 | +0.484% | 1,362,914 | -10.773% |
| 2026-08-04 | 250.71 | 256.18 | 250.69 | 254.14 | +0.961% | 1,327,841 | -10.341% |
| 2026-08-03 | 250.86 | 253.11 | 249.98 | 251.72 | +0.740% | 2,000,190 | -9.479% |
| 2026-07-31 | 249.75 | 250.94 | 248.17 | 249.87 | +0.466% | 1,441,451 | -8.809% |
| 2026-07-30 | 249.77 | 249.91 | 246.61 | 248.71 | +0.089% | 1,408,252 | -8.383% |
| 2026-07-29 | 250.43 | 252.21 | 247.02 | 248.49 | -1.236% | 2,297,707 | -8.302% |
| 2026-07-28 | 250.37 | 252.41 | 249.60 | 251.60 | +0.785% | 1,480,799 | -9.436% |
| 2026-07-27 | 251.70 | 253.50 | 248.21 | 249.64 | -0.538% | 1,210,754 | -8.725% |
| 2026-07-24 | 249.50 | 252.35 | 248.53 | 250.99 | +0.694% | 1,148,913 | -9.216% |
| 2026-07-23 | 249.62 | 249.62 | 246.75 | 249.26 | -1.287% | 1,714,407 | -8.585% |
| 2026-07-22 | 250.00 | 253.10 | 249.45 | 252.51 | +0.851% | 1,780,843 | -9.762% |
| 2026-07-21 | 249.33 | 251.25 | 247.43 | 250.38 | +0.096% | 1,826,928 | -8.994% |
| 2026-07-20 | 251.80 | 252.71 | 248.88 | 250.14 | -1.076% | 2,531,200 | -8.907% |
| 2026-07-17 | 254.15 | 256.49 | 250.04 | 252.86 | -0.917% | 2,192,225 | -9.887% |
| 2026-07-16 | 255.37 | 256.26 | 252.53 | 255.20 | +0.413% | 2,381,270 | -10.713% |
| 2026-07-15 | 251.60 | 255.56 | 248.09 | 254.15 | +0.901% | 3,046,925 | -10.344% |
| 2026-07-14 | 254.50 | 256.22 | 249.32 | 251.88 | -0.384% | 2,610,536 | -9.536% |
| 2026-07-13 | 253.67 | 253.67 | 249.92 | 252.85 | +0.373% | 2,266,154 | -9.883% |
| 2026-07-10 | 253.05 | 254.19 | 251.75 | 251.91 | +0.399% | 2,892,840 | -9.547% |
| 2026-07-09 | 247.51 | 251.06 | 246.76 | 250.91 | +1.777% | 2,117,023 | -9.187% |
| 2026-07-08 | 252.80 | 252.80 | 245.39 | 246.53 | -2.945% | 2,143,807 | -7.573% |
| 2026-07-07 | 255.16 | 256.00 | 253.84 | 254.01 | +0.328% | 1,552,823 | -10.295% |
| 2026-07-06 | 249.28 | 253.28 | 248.31 | 253.18 | +1.479% | 2,249,763 | -10.001% |
| 2026-07-02 | 253.45 | 254.00 | 247.34 | 249.49 | -0.847% | 1,378,764 | -8.670% |
| 2026-07-01 | 246.05 | 252.73 | 244.87 | 251.62 | +2.193% | 2,220,790 | -9.443% |
| 2026-06-30 | 246.05 | 247.47 | 244.69 | 246.22 | -0.207% | 1,602,819 | -7.457% |
| 2026-06-29 | 244.46 | 247.97 | 243.00 | 246.73 | +0.710% | 2,366,685 | -7.648% |
| 2026-06-26 | 246.03 | 246.03 | 243.08 | 244.99 | -0.118% | 2,668,867 | -6.992% |
| 2026-06-25 | 242.66 | 249.01 | 241.71 | 245.28 | +2.234% | 2,751,638 | -7.102% |
| 2026-06-24 | 238.88 | 240.37 | 238.00 | 239.92 | +0.524% | 2,650,864 | -5.027% |
| 2026-06-23 | 235.69 | 238.86 | 234.37 | 238.67 | +1.687% | 2,586,274 | -4.529% |
| 2026-06-22 | 233.75 | 235.46 | 232.21 | 234.71 | +1.151% | 2,233,499 | -2.918% |
| 2026-06-18 | 233.64 | 236.09 | 231.33 | 232.04 | -0.468% | 4,931,983 | -1.801% |
| 2026-06-17 | 234.69 | 237.66 | 231.66 | 233.13 | -0.665% | 2,590,122 | -2.261% |
| 2026-06-16 | 233.29 | 235.75 | 232.22 | 234.69 | +1.791% | 2,970,184 | -2.910% |
| 2026-06-15 | 238.77 | 239.84 | 229.74 | 230.56 | -2.987% | 3,834,734 | -1.171% |
| 2026-06-12 | 235.50 | 238.32 | 234.13 | 237.66 | +1.590% | 1,859,469 | -4.124% |
| 2026-06-11 | 234.00 | 235.93 | 232.33 | 233.94 | +0.559% | 2,477,203 | -2.599% |
| 2026-06-10 | 233.00 | 236.09 | 231.59 | 232.64 | +0.198% | 2,744,586 | -2.055% |
| 2026-06-09 | 229.00 | 232.93 | 226.77 | 232.18 | +2.219% | 2,810,781 | -1.861% |
| 2026-06-08 | 228.69 | 230.17 | 226.76 | 227.14 | -0.539% | 1,683,281 | +0.317% |
| 2026-06-05 | 227.72 | 230.44 | 225.70 | 228.37 | +0.568% | 1,298,317 | -0.223% |
| 2026-06-04 | 220.09 | 227.27 | 220.09 | 227.08 | +4.036% | 1,796,992 | +0.343% |
| 2026-06-03 | 219.66 | 220.60 | 217.50 | 218.27 | -1.235% | 1,806,162 | +4.394% |
| 2026-06-02 | 215.80 | 221.81 | 215.20 | 221.00 | +2.282% | 1,958,728 | +3.104% |
| 2026-06-01 | 217.80 | 219.94 | 215.78 | 216.07 | -2.284% | 1,496,056 | +5.457% |
| 2026-05-29 | 219.35 | 221.66 | 218.35 | 221.12 | +0.610% | 2,930,258 | +3.048% |
| 2026-05-28 | 219.94 | 221.52 | 218.19 | 219.78 | -0.462% | 1,591,280 | +3.676% |
| 2026-05-27 | 221.63 | 223.04 | 219.71 | 220.80 | -0.005% | 1,368,690 | +3.197% |
| 2026-05-26 | 219.99 | 222.25 | 219.25 | 220.81 | +0.721% | 1,387,506 | +3.193% |
| 2026-05-22 | 219.82 | 220.96 | 218.59 | 219.23 | +0.394% | 1,204,528 | +3.937% |
| 2026-05-21 | 215.69 | 218.68 | 214.55 | 218.37 | +0.710% | 1,608,821 | +4.346% |
| 2026-05-20 | 214.48 | 218.09 | 211.88 | 216.83 | +1.669% | 2,087,893 | +5.087% |
| 2026-05-19 | 213.13 | 215.34 | 211.35 | 213.27 | -0.211% | 1,319,161 | +6.841% |
| 2026-05-18 | 213.57 | 215.72 | 212.99 | 213.72 | +0.413% | 1,452,930 | +6.616% |
| 2026-05-15 | 213.32 | 213.74 | 210.86 | 212.84 | -0.286% | 2,469,819 | +7.057% |
| 2026-05-14 | 211.95 | 214.10 | 211.61 | 213.45 | +1.711% | 1,572,156 | +6.751% |
| 2026-05-13 | 214.14 | 215.09 | 209.70 | 209.86 | -2.486% | 1,661,148 | +8.577% |
| 2026-05-12 | 215.04 | 216.29 | 210.91 | 215.21 | +0.289% | 1,529,771 | +5.878% |
| 2026-05-11 | 217.31 | 219.06 | 213.77 | 214.59 | -1.042% | 2,698,298 | +6.184% |
| 2026-05-08 | 220.19 | 221.05 | 216.47 | 216.85 | -1.113% | 1,619,362 | +5.077% |
| 2026-05-07 | 220.94 | 223.05 | 218.48 | 219.29 | -1.407% | 1,268,579 | +3.908% |
| 2026-05-06 | 223.43 | 226.01 | 221.81 | 222.42 | +0.356% | 1,326,967 | +2.446% |
| 2026-05-05 | 218.52 | 223.00 | 217.97 | 221.63 | +1.646% | 1,232,406 | +2.811% |
| 2026-05-04 | 219.17 | 221.41 | 217.15 | 218.04 | -1.210% | 1,286,212 | +4.504% |
| 2026-05-01 | 223.23 | 223.67 | 220.70 | 220.71 | -1.027% | 1,028,948 | +3.240% |
| 2026-04-30 | 217.55 | 224.29 | 216.64 | 223.00 | +1.962% | 2,318,711 | +2.179% |
| 2026-04-29 | 220.48 | 222.33 | 217.79 | 218.71 | -0.987% | 1,626,686 | +4.184% |
| 2026-04-28 | 223.18 | 223.91 | 220.22 | 220.89 | -0.199% | 1,685,664 | +3.155% |
| 2026-04-27 | 219.57 | 222.77 | 219.56 | 221.33 | +0.669% | 1,813,644 | +2.950% |
| 2026-04-24 | 224.79 | 225.22 | 218.79 | 219.86 | -2.324% | 1,741,932 | +3.639% |
| 2026-04-23 | 225.66 | 227.28 | 222.92 | 225.09 | +0.013% | 1,375,846 | +1.231% |
| 2026-04-22 | 229.15 | 229.72 | 224.51 | 225.06 | -1.311% | 1,936,983 | +1.244% |
| 2026-04-21 | 227.02 | 230.25 | 226.69 | 228.05 | +0.449% | 3,090,141 | -0.083% |
| 2026-04-20 | 223.76 | 227.92 | 223.63 | 227.03 | +0.988% | 2,150,882 | +0.366% |
| 2026-04-17 | 221.52 | 226.35 | 221.37 | 224.81 | +2.154% | 2,538,341 | +1.357% |
| 2026-04-16 | 221.79 | 224.25 | 219.87 | 220.07 | -0.896% | 2,108,409 | +3.540% |
| 2026-04-15 | 222.89 | 225.47 | 218.40 | 222.06 | +0.389% | 2,986,298 | +2.612% |
| 2026-04-14 | 220.65 | 221.97 | 218.55 | 221.20 | -0.807% | 2,725,330 | +3.011% |
| 2026-04-13 | 219.61 | 223.34 | 218.00 | 223.00 | +0.846% | 2,507,075 | +2.179% |
| 2026-04-10 | 222.91 | 223.80 | 220.39 | 221.13 | -0.941% | 1,797,724 | +3.043% |
| 2026-04-09 | 218.66 | 224.12 | 217.96 | 223.23 | +1.119% | 1,902,170 | +2.074% |
| 2026-04-08 | 218.92 | 222.10 | 218.75 | 220.76 | +3.197% | 2,651,794 | +3.216% |
| 2026-04-07 | 212.00 | 215.11 | 211.56 | 213.92 | +0.366% | 3,991,250 | +6.516% |
| 2026-04-06 | 211.92 | 213.16 | 210.64 | 213.14 | +0.680% | 1,711,406 | +6.906% |
| 2026-04-02 | 207.15 | 211.85 | 205.23 | 211.70 | +1.176% | 2,398,000 | +7.633% |
| 2026-04-01 | 210.16 | 211.91 | 208.86 | 209.24 | +0.553% | 1,899,355 | +8.899% |
| 2026-03-31 | 204.91 | 208.40 | 203.07 | 208.09 | +3.189% | 2,122,524 | +9.501% |
| 2026-03-30 | 203.34 | 204.24 | 200.75 | 201.66 | -0.361% | 1,927,972 | +12.992% |
| 2026-03-27 | 204.41 | 206.78 | 201.81 | 202.39 | -1.494% | 2,039,656 | +12.585% |
| 2026-03-26 | 204.88 | 206.63 | 204.24 | 205.46 | -0.238% | 1,948,987 | +10.902% |
| 2026-03-25 | 208.08 | 209.27 | 203.64 | 205.95 | -0.194% | 1,625,148 | +10.639% |
| 2026-03-24 | 201.38 | 208.60 | 201.38 | 206.35 | +1.187% | 2,443,745 | +10.424% |
| 2026-03-23 | 207.41 | 208.00 | 203.22 | 203.93 | +1.101% | 2,918,337 | +11.734% |
| 2026-03-20 | 202.29 | 203.52 | 199.60 | 201.71 | -0.168% | 6,081,940 | +12.964% |
| 2026-03-19 | 199.92 | 203.21 | 197.56 | 202.05 | +0.437% | 2,515,738 | +12.774% |
| 2026-03-18 | 203.18 | 206.88 | 200.54 | 201.17 | -1.349% | 2,993,234 | +13.267% |
| 2026-03-17 | 203.85 | 205.91 | 202.80 | 203.92 | +1.579% | 2,496,187 | +11.740% |
| 2026-03-16 | 203.25 | 205.40 | 200.45 | 200.75 | -0.189% | 2,859,640 | +13.504% |
| 2026-03-13 | 204.37 | 205.91 | 200.52 | 201.13 | -0.770% | 2,931,015 | +13.290% |
| 2026-03-12 | 201.27 | 203.84 | 201.18 | 202.69 | -1.435% | 3,025,806 | +12.418% |
| 2026-03-11 | 205.58 | 206.76 | 203.32 | 205.64 | -0.363% | 1,986,932 | +10.805% |
| 2026-03-10 | 205.36 | 210.24 | 203.61 | 206.39 | +0.511% | 2,707,415 | +10.403% |
| 2026-03-09 | 203.05 | 206.07 | 198.04 | 205.34 | -0.378% | 3,001,383 | +10.967% |
| 2026-03-06 | 207.67 | 209.00 | 202.83 | 206.12 | -2.943% | 3,379,964 | +10.547% |
| 2026-03-05 | 211.43 | 213.79 | 210.53 | 212.37 | -0.697% | 2,269,193 | +7.294% |
| 2026-03-04 | 213.93 | 215.10 | 212.26 | 213.86 | +0.380% | 1,768,282 | +6.546% |
| 2026-03-03 | 209.12 | 216.13 | 208.48 | 213.05 | -0.551% | 2,476,549 | +6.951% |
| 2026-03-02 | 207.63 | 215.01 | 205.89 | 214.23 | +0.885% | 5,078,979 | +6.362% |
| 2026-02-27 | 219.96 | 220.50 | 210.35 | 212.35 | -4.699% | 3,607,393 | +7.304% |
| 2026-02-26 | 223.19 | 227.00 | 221.13 | 222.82 | +0.392% | 2,645,198 | +2.262% |
| 2026-02-25 | 219.49 | 222.50 | 219.09 | 221.95 | +1.854% | 2,025,001 | +2.663% |
| 2026-02-24 | 219.28 | 220.57 | 216.23 | 217.91 | -1.295% | 2,579,806 | +4.566% |
| 2026-02-23 | 232.17 | 233.55 | 219.31 | 220.77 | -5.237% | 2,286,997 | +3.211% |
| 2026-02-20 | 230.54 | 233.08 | 228.05 | 232.97 | +1.159% | 1,857,878 | -2.193% |
| 2026-02-19 | 230.95 | 232.66 | 227.88 | 230.30 | -1.048% | 1,447,313 | -1.059% |
| 2026-02-18 | 231.86 | 235.30 | 231.46 | 232.74 | +0.649% | 2,362,865 | -2.097% |
| 2026-02-17 | 229.32 | 233.33 | 229.32 | 231.24 | +0.837% | 2,457,325 | -1.462% |
| 2026-02-13 | 228.18 | 231.74 | 226.37 | 229.32 | -0.157% | 2,546,704 | -0.637% |
| 2026-02-12 | 236.79 | 237.91 | 227.30 | 229.68 | -2.463% | 2,507,126 | -0.792% |
| 2026-02-11 | 240.33 | 242.57 | 234.83 | 235.48 | -2.018% | 2,456,592 | -3.236% |
| 2026-02-10 | 240.13 | 242.21 | 236.73 | 240.33 | -0.257% | 2,342,506 | -5.189% |
| 2026-02-09 | 241.75 | 243.65 | 240.71 | 240.95 | -0.631% | 2,272,683 | -5.433% |
| 2026-02-06 | 240.81 | 243.94 | 239.54 | 242.48 | +1.665% | 2,441,042 | -6.029% |
| 2026-02-05 | 236.34 | 239.27 | 235.22 | 238.51 | +0.531% | 3,860,304 | -4.465% |
| 2026-02-04 | 235.00 | 240.37 | 235.00 | 237.25 | +1.467% | 3,816,687 | -3.958% |
| 2026-02-03 | 229.28 | 234.30 | 228.15 | 233.82 | +2.719% | 3,721,257 | -2.549% |
| 2026-02-02 | 223.70 | 227.88 | 222.41 | 227.63 | +1.939% | 2,268,222 | +0.101% |
| 2026-01-30 | 222.94 | 225.00 | 221.68 | 223.30 | -0.517% | 2,107,088 | +2.042% |
| 2026-01-29 | 222.97 | 224.63 | 220.85 | 224.46 | +1.387% | 2,495,679 | +1.515% |
| 2026-01-28 | 223.30 | 224.21 | 219.40 | 221.39 | -1.033% | 2,479,612 | +2.922% |
| 2026-01-27 | 220.53 | 224.07 | 220.53 | 223.70 | +1.336% | 2,219,151 | +1.860% |
| 2026-01-26 | 219.59 | 221.67 | 219.22 | 220.75 | +0.620% | 2,471,476 | +3.221% |
| 2026-01-23 | 221.44 | 221.99 | 217.50 | 219.39 | -1.176% | 3,233,617 | +3.861% |
| 2026-01-22 | 225.62 | 227.29 | 221.52 | 222.00 | -1.548% | 5,372,588 | +2.640% |
| 2026-01-21 | 222.09 | 227.78 | 221.59 | 225.49 | +2.050% | 4,065,890 | +1.051% |
| 2026-01-20 | 219.79 | 224.77 | 218.29 | 220.96 | -0.995% | 5,582,891 | +3.123% |
| 2026-01-16 | 225.00 | 227.00 | 219.69 | 223.18 | +3.785% | 4,866,135 | +2.097% |
| 2026-01-15 | 212.81 | 216.21 | 212.42 | 215.04 | +1.281% | 2,747,131 | +5.962% |
| 2026-01-14 | 211.10 | 213.09 | 209.53 | 212.32 | -0.061% | 3,026,796 | +7.319% |
| 2026-01-13 | 216.43 | 216.73 | 212.26 | 212.45 | -1.525% | 2,130,423 | +7.253% |
| 2026-01-12 | 215.25 | 217.00 | 214.22 | 215.74 | -0.832% | 2,866,550 | +5.618% |
| 2026-01-09 | 218.74 | 220.08 | 217.43 | 217.55 | -0.499% | 2,843,313 | +4.739% |
| 2026-01-08 | 215.51 | 220.54 | 215.25 | 218.64 | +1.096% | 3,166,552 | +4.217% |
| 2026-01-07 | 217.38 | 218.07 | 214.85 | 216.27 | -0.812% | 2,130,884 | +5.359% |
| 2026-01-06 | 216.01 | 219.74 | 214.36 | 218.04 | +1.038% | 2,291,366 | +4.504% |
| 2026-01-05 | 211.75 | 219.64 | 211.75 | 215.80 | +2.052% | 3,403,512 | +5.589% |
| 2026-01-02 | 208.73 | 212.59 | 208.36 | 211.46 | +1.308% | 2,074,125 | +7.756% |
| 2025-12-31 | 211.00 | 211.38 | 208.38 | 208.73 | -1.104% | 1,315,150 | +9.165% |
| 2025-12-30 | 212.03 | 212.27 | 210.85 | 211.06 | -0.429% | 884,193 | +7.960% |
| 2025-12-29 | 213.97 | 214.01 | 211.87 | 211.97 | -0.898% | 1,274,661 | +7.496% |
| 2025-12-26 | 213.23 | 214.21 | 212.58 | 213.89 | +0.192% | 887,286 | +6.531% |
| 2025-12-24 | 211.96 | 214.59 | 211.32 | 213.48 | +0.722% | 712,795 | +6.736% |
| 2025-12-23 | 212.90 | 213.98 | 211.61 | 211.95 | -0.446% | 1,121,932 | +7.506% |
| 2025-12-22 | 210.20 | 213.28 | 209.37 | 212.90 | +1.284% | 1,359,920 | +7.027% |
| 2025-12-19 | 210.01 | 211.94 | 209.36 | 210.20 | +0.334% | 4,273,613 | +8.402% |
| 2025-12-18 | 210.73 | 213.00 | 208.69 | 209.50 | -0.380% | 2,119,211 | +8.764% |
| 2025-12-17 | 210.56 | 212.63 | 209.48 | 210.30 | +0.152% | 1,724,317 | +8.350% |
| 2025-12-16 | 212.27 | 212.27 | 209.81 | 209.98 | -0.432% | 1,723,078 | +8.515% |
| 2025-12-15 | 211.99 | 213.00 | 210.89 | 210.89 | +0.142% | 1,968,619 | +8.047% |
| 2025-12-12 | 213.03 | 213.03 | 209.96 | 210.59 | -0.426% | 1,820,300 | +8.201% |
| 2025-12-11 | 207.82 | 212.02 | 207.12 | 211.49 | +2.184% | 2,140,865 | +7.740% |
| 2025-12-10 | 202.69 | 207.96 | 202.22 | 206.97 | +2.384% | 2,329,749 | +10.093% |
| 2025-12-09 | 197.96 | 203.45 | 197.18 | 202.15 | +2.277% | 2,475,887 | +12.718% |
| 2025-12-08 | 198.13 | 199.64 | 196.32 | 197.65 | -0.106% | 2,245,176 | +15.285% |
| 2025-12-05 | 197.34 | 199.06 | 196.44 | 197.86 | -0.207% | 1,367,360 | +15.162% |
| 2025-12-04 | 198.00 | 199.56 | 197.77 | 198.27 | +0.136% | 1,939,322 | +14.924% |
| 2025-12-03 | 192.62 | 198.16 | 192.00 | 198.00 | +3.098% | 1,843,487 | +15.081% |
| 2025-12-02 | 192.49 | 193.45 | 191.37 | 192.05 | -0.182% | 1,306,038 | +18.646% |
| 2025-12-01 | 190.38 | 193.85 | 190.00 | 192.40 | +0.881% | 1,393,801 | +18.430% |
| 2025-11-28 | 191.73 | 192.60 | 190.66 | 190.72 | -0.605% | 887,337 | +19.474% |
| 2025-11-26 | 192.34 | 194.09 | 191.82 | 191.88 | -0.369% | 1,516,858 | +18.751% |
| 2025-11-25 | 190.00 | 193.83 | 188.50 | 192.59 | +2.159% | 1,889,640 | +18.314% |
| 2025-11-24 | 186.64 | 189.45 | 185.47 | 188.52 | +0.818% | 3,428,945 | +20.868% |
| 2025-11-21 | 184.05 | 189.34 | 183.90 | 186.99 | +1.880% | 2,391,029 | +21.857% |
| 2025-11-20 | 184.60 | 187.22 | 182.91 | 183.54 | +0.312% | 2,710,318 | +24.147% |
| 2025-11-19 | 180.36 | 183.40 | 180.00 | 182.97 | +1.605% | 2,181,757 | +24.534% |
| 2025-11-18 | 178.48 | 181.73 | 177.08 | 180.08 | +0.581% | 1,928,984 | +26.533% |
| 2025-11-17 | 183.38 | 183.81 | 178.37 | 179.04 | -2.690% | 2,313,161 | +27.268% |
| 2025-11-14 | 183.84 | 184.85 | 181.72 | 183.99 | 0.000% | 1,952,109 | +23.844% |
| 2025-11-13 | 186.60 | 187.08 | 183.59 | 183.99 | -1.562% | 1,098,031 | +23.844% |
| 2025-11-12 | 185.24 | 188.08 | 184.95 | 186.91 | +1.131% | 1,989,836 | +21.909% |
| 2025-11-11 | 185.99 | 186.36 | 184.43 | 184.82 | -0.146% | 1,139,976 | +23.288% |
| 2025-11-10 | 184.27 | 186.03 | 183.00 | 185.09 | +0.483% | 1,399,501 | +23.108% |
| 2025-11-07 | 181.99 | 184.23 | 180.48 | 184.20 | +0.700% | 1,390,051 | +23.702% |
| 2025-11-06 | 183.22 | 185.00 | 182.18 | 182.92 | -0.668% | 1,301,510 | +24.568% |
| 2025-11-05 | 183.06 | 185.29 | 181.51 | 184.15 | +0.656% | 1,800,969 | +23.736% |
| 2025-11-04 | 181.63 | 184.78 | 180.66 | 182.95 | +0.115% | 1,658,832 | +24.548% |
| 2025-11-03 | 181.89 | 182.79 | 179.82 | 182.74 | +0.104% | 2,035,676 | +24.691% |
| 2025-10-31 | 181.01 | 183.21 | 180.40 | 182.55 | +0.126% | 1,554,566 | +24.821% |
| 2025-10-30 | 181.33 | 185.09 | 180.37 | 182.32 | +0.718% | 1,959,904 | +24.978% |
| 2025-10-29 | 181.32 | 183.59 | 180.03 | 181.02 | -0.995% | 2,592,955 | +25.876% |
| 2025-10-28 | 185.03 | 185.03 | 181.93 | 182.84 | -1.093% | 1,798,432 | +24.623% |
| 2025-10-27 | 186.78 | 186.85 | 183.22 | 184.86 | -0.847% | 2,407,020 | +23.261% |
| 2025-10-24 | 183.53 | 187.33 | 182.13 | 186.44 | +2.468% | 2,243,136 | +22.216% |
| 2025-10-23 | 182.08 | 182.99 | 180.69 | 181.95 | +0.414% | 2,080,094 | +25.232% |
| 2025-10-22 | 182.51 | 182.51 | 180.14 | 181.20 | -0.390% | 1,922,068 | +25.751% |
| 2025-10-21 | 182.31 | 183.32 | 181.25 | 181.91 | -0.143% | 3,395,594 | +25.260% |
| 2025-10-20 | 180.22 | 182.42 | 179.72 | 182.17 | +1.544% | 2,506,588 | +25.081% |
| 2025-10-17 | 179.95 | 180.54 | 176.88 | 179.40 | +0.577% | 3,369,753 | +27.012% |
| 2025-10-16 | 183.27 | 184.77 | 177.56 | 178.37 | -2.177% | 3,568,280 | +27.746% |
| 2025-10-15 | 183.84 | 186.90 | 179.21 | 182.34 | -3.895% | 6,663,169 | +24.964% |
| 2025-10-14 | 184.63 | 190.40 | 184.50 | 189.73 | +1.503% | 3,264,286 | +20.097% |
| 2025-10-13 | 186.45 | 187.72 | 184.71 | 186.92 | +1.615% | 1,818,117 | +21.902% |
| 2025-10-10 | 191.26 | 192.04 | 183.62 | 183.95 | -3.524% | 2,209,011 | +23.871% |
| 2025-10-09 | 191.16 | 192.25 | 188.63 | 190.67 | +0.268% | 1,899,880 | +19.505% |
| 2025-10-08 | 193.87 | 193.87 | 190.11 | 190.16 | -1.883% | 1,630,140 | +19.825% |
| 2025-10-07 | 196.16 | 198.93 | 192.66 | 193.81 | -0.925% | 1,599,375 | +17.569% |
| 2025-10-06 | 199.92 | 202.00 | 194.68 | 195.62 | -1.431% | 2,208,719 | +16.481% |
| 2025-10-03 | 198.93 | 200.52 | 197.46 | 198.46 | +0.151% | 1,137,861 | +14.814% |
| 2025-10-02 | 197.44 | 199.61 | 196.62 | 198.16 | -0.141% | 1,122,401 | +14.988% |
| 2025-10-01 | 199.62 | 200.38 | 197.90 | 198.44 | -1.239% | 1,378,280 | +14.826% |
| 2025-09-30 | 202.19 | 202.79 | 197.40 | 200.93 | -0.456% | 1,516,701 | +13.403% |
| 2025-09-29 | 203.92 | 204.04 | 200.20 | 201.85 | -0.723% | 1,635,910 | +12.886% |
| 2025-09-26 | 204.10 | 205.65 | 202.62 | 203.32 | +0.286% | 1,008,195 | +12.070% |
| 2025-09-25 | 203.12 | 204.22 | 202.15 | 202.74 | -0.657% | 1,043,034 | +12.390% |
| 2025-09-24 | 203.99 | 205.97 | 202.59 | 204.08 | +0.078% | 1,782,659 | +11.652% |
| 2025-09-23 | 204.00 | 206.79 | 203.11 | 203.92 | +0.394% | 1,310,711 | +11.740% |
| 2025-09-22 | 204.12 | 205.45 | 202.55 | 203.12 | -1.168% | 1,216,702 | +12.180% |
| 2025-09-19 | 206.71 | 206.71 | 204.00 | 205.52 | -0.364% | 3,001,359 | +10.870% |
| 2025-09-18 | 203.92 | 206.53 | 203.40 | 206.27 | +1.227% | 1,125,199 | +10.467% |
| 2025-09-17 | 201.46 | 205.84 | 201.10 | 203.77 | +1.408% | 1,387,626 | +11.822% |
| 2025-09-16 | 202.59 | 203.14 | 198.68 | 200.94 | -0.751% | 1,187,414 | +13.397% |
| 2025-09-15 | 202.25 | 205.13 | 201.89 | 202.46 | +0.238% | 1,464,319 | +12.546% |
| 2025-09-12 | 202.75 | 203.04 | 201.59 | 201.98 | -0.380% | 1,015,308 | +12.813% |
| 2025-09-11 | 201.61 | 203.53 | 201.15 | 202.75 | +0.426% | 1,271,076 | +12.385% |
| 2025-09-10 | 200.97 | 202.56 | 200.42 | 201.89 | +0.738% | 1,290,604 | +12.863% |
| 2025-09-09 | 203.77 | 204.95 | 198.84 | 200.41 | -1.649% | 1,856,221 | +13.697% |
| 2025-09-08 | 204.21 | 205.64 | 201.13 | 203.77 | -0.308% | 1,772,950 | +11.822% |
| 2025-09-05 | 207.76 | 208.80 | 203.74 | 204.40 | -1.427% | 1,273,036 | +11.477% |
| 2025-09-04 | 206.24 | 207.46 | 205.19 | 207.36 | +1.151% | 1,203,323 | +9.886% |
| 2025-09-03 | 204.40 | 205.74 | 202.93 | 205.00 | -0.204% | 1,827,833 | +11.151% |
| 2025-09-02 | 205.71 | 205.71 | 202.70 | 205.42 | -0.974% | 1,647,359 | +10.924% |
| 2025-08-29 | 205.60 | 208.34 | 205.60 | 207.44 | +0.885% | 2,045,639 | +9.844% |
| 2025-08-28 | 207.16 | 207.16 | 204.75 | 205.62 | -0.204% | 1,924,999 | +10.816% |
| 2025-08-27 | 203.04 | 206.61 | 202.10 | 206.04 | +1.268% | 1,762,703 | +10.590% |
| 2025-08-26 | 200.24 | 203.74 | 200.01 | 203.46 | +1.375% | 1,730,826 | +11.993% |
| 2025-08-25 | 201.30 | 201.47 | 200.16 | 200.70 | -0.491% | 1,275,034 | +13.533% |
| 2025-08-22 | 195.02 | 202.07 | 194.72 | 201.69 | +3.964% | 1,835,667 | +12.975% |
| 2025-08-21 | 194.29 | 195.16 | 193.07 | 194.00 | -0.513% | 1,405,535 | +17.454% |
| 2025-08-20 | 193.57 | 195.55 | 192.74 | 195.00 | +1.042% | 2,008,763 | +16.851% |
| 2025-08-19 | 191.88 | 194.07 | 191.56 | 192.99 | +0.510% | 1,701,235 | +18.068% |
| 2025-08-18 | 191.00 | 192.19 | 190.38 | 192.01 | +0.387% | 1,349,093 | +18.671% |
| 2025-08-15 | 195.85 | 195.85 | 191.12 | 191.27 | -1.696% | 1,300,420 | +19.130% |
| 2025-08-14 | 192.55 | 194.74 | 191.16 | 194.57 | +0.605% | 1,086,602 | +17.110% |
| 2025-08-13 | 192.00 | 193.68 | 190.75 | 193.40 | +1.135% | 1,506,096 | +17.818% |
| 2025-08-12 | 189.87 | 191.88 | 189.82 | 191.23 | +1.432% | 1,679,250 | +19.155% |
| 2025-08-11 | 190.10 | 190.48 | 187.86 | 188.53 | -0.638% | 1,571,719 | +20.861% |
| 2025-08-08 | 188.34 | 189.99 | 187.08 | 189.74 | +1.400% | 1,020,090 | +20.091% |
| 2025-08-07 | 190.11 | 190.12 | 186.48 | 187.12 | -0.764% | 1,280,661 | +21.772% |
| 2025-08-06 | 189.26 | 190.17 | 188.54 | 188.56 | -0.228% | 1,335,774 | +20.842% |
| 2025-08-05 | 189.73 | 190.50 | 186.66 | 188.99 | -0.042% | 1,497,506 | +20.567% |
| 2025-08-04 | 186.60 | 189.27 | 186.56 | 189.07 | +1.716% | 1,588,569 | +20.516% |
| 2025-08-01 | 187.45 | 187.97 | 183.84 | 185.88 | -2.307% | 2,639,409 | +22.584% |
| 2025-07-31 | 192.09 | 192.87 | 189.82 | 190.27 | -1.184% | 1,669,394 | +19.756% |
| 2025-07-30 | 195.02 | 195.26 | 191.42 | 192.55 | -0.424% | 1,546,152 | +18.338% |
| 2025-07-29 | 195.23 | 195.51 | 192.87 | 193.37 | -0.309% | 1,236,607 | +17.836% |
| 2025-07-28 | 196.03 | 196.50 | 193.06 | 193.97 | -1.061% | 1,483,996 | +17.472% |
| 2025-07-25 | 196.33 | 196.70 | 193.69 | 196.05 | -0.051% | 1,817,327 | +16.225% |
| 2025-07-24 | 197.77 | 198.68 | 196.15 | 196.15 | -0.814% | 2,139,323 | +16.166% |
| 2025-07-23 | 197.54 | 198.09 | 195.36 | 197.76 | +0.498% | 2,058,963 | +15.220% |
| 2025-07-22 | 195.89 | 199.00 | 195.58 | 196.78 | +0.383% | 2,107,062 | +15.794% |
| 2025-07-21 | 197.06 | 198.55 | 195.96 | 196.03 | -0.249% | 1,825,242 | +16.237% |
| 2025-07-18 | 196.34 | 196.79 | 193.94 | 196.52 | +0.270% | 2,548,396 | +15.947% |
| 2025-07-17 | 193.05 | 196.67 | 193.05 | 195.99 | +1.062% | 3,097,058 | +16.261% |
| 2025-07-16 | 196.89 | 197.07 | 191.51 | 193.93 | +0.932% | 3,764,062 | +17.496% |
| 2025-07-15 | 195.46 | 196.31 | 191.97 | 192.14 | -2.660% | 3,458,384 | +18.591% |
| 2025-07-14 | 197.60 | 198.07 | 195.98 | 197.39 | +0.188% | 2,142,083 | +15.436% |
| 2025-07-11 | 197.00 | 198.12 | 195.14 | 197.02 | -0.470% | 2,642,932 | +15.653% |
| 2025-07-10 | 196.60 | 199.02 | 195.99 | 197.95 | +0.923% | 3,802,789 | +15.110% |
| 2025-07-09 | 200.00 | 200.95 | 196.03 | 196.14 | -0.939% | 3,730,503 | +16.172% |
| 2025-07-08 | 197.36 | 198.59 | 196.25 | 198.00 | +0.892% | 4,452,129 | +15.081% |
| 2025-07-07 | 196.11 | 197.33 | 194.69 | 196.25 | -0.163% | 3,796,278 | +16.107% |
| 2025-07-03 | 195.53 | 197.34 | 194.96 | 196.57 | +0.439% | 1,863,485 | +15.918% |
| 2025-07-02 | 193.75 | 196.15 | 192.55 | 195.71 | +1.657% | 2,769,117 | +16.427% |
| 2025-07-01 | 186.04 | 193.22 | 186.01 | 192.52 | +3.272% | 3,601,902 | +18.357% |
| 2025-06-30 | 186.84 | 187.73 | 185.79 | 186.42 | +0.361% | 2,306,843 | +22.229% |
| 2025-06-27 | 185.51 | 187.42 | 184.85 | 185.75 | +0.129% | 2,772,368 | +22.670% |
| 2025-06-26 | 183.44 | 185.87 | 182.98 | 185.51 | +1.644% | 2,843,468 | +22.829% |
| 2025-06-25 | 181.53 | 182.64 | 180.45 | 182.51 | +0.269% | 2,403,291 | +24.848% |
| 2025-06-24 | 182.46 | 184.31 | 181.01 | 182.02 | +0.703% | 1,683,441 | +25.184% |
| 2025-06-23 | 176.61 | 180.90 | 176.16 | 180.75 | +1.894% | 1,853,190 | +26.064% |
| 2025-06-20 | 176.86 | 178.58 | 176.25 | 177.39 | +1.210% | 5,431,319 | +28.451% |
| 2025-06-18 | 173.15 | 176.85 | 172.89 | 175.27 | +1.195% | 1,858,900 | +30.005% |
| 2025-06-17 | 173.54 | 174.99 | 172.88 | 173.20 | -1.108% | 1,422,431 | +31.559% |
| 2025-06-16 | 175.21 | 176.56 | 174.12 | 175.14 | +1.021% | 1,260,175 | +30.102% |
| 2025-06-13 | 175.58 | 176.23 | 172.73 | 173.37 | -2.459% | 1,727,612 | +31.430% |
| 2025-06-12 | 177.27 | 178.38 | 175.13 | 177.74 | 0.000% | 1,647,524 | +28.198% |
| 2025-06-11 | 179.82 | 180.11 | 177.16 | 177.74 | -0.931% | 2,552,854 | +28.198% |
| 2025-06-10 | 178.49 | 180.68 | 178.33 | 179.41 | +0.375% | 1,252,693 | +27.005% |
| 2025-06-09 | 179.35 | 180.42 | 178.47 | 178.74 | +0.062% | 1,227,286 | +27.481% |
| 2025-06-06 | 177.63 | 178.80 | 176.00 | 178.63 | +2.250% | 1,326,804 | +27.560% |
| 2025-06-05 | 174.70 | 175.41 | 173.17 | 174.70 | -0.092% | 1,552,231 | +30.429% |
| 2025-06-04 | 176.27 | 177.65 | 174.84 | 174.86 | -0.822% | 1,306,191 | +30.310% |
| 2025-06-03 | 173.39 | 176.91 | 172.85 | 176.31 | +1.363% | 1,976,204 | +29.238% |
| 2025-06-02 | 173.15 | 174.23 | 170.49 | 173.94 | +0.075% | 2,227,601 | +30.999% |
| 2025-05-30 | 174.92 | 175.27 | 172.95 | 173.81 | -0.737% | 4,161,485 | +31.097% |
| 2025-05-29 | 175.09 | 175.20 | 173.56 | 175.10 | +0.650% | 1,457,533 | +30.131% |
| 2025-05-28 | 176.19 | 176.92 | 173.84 | 173.97 | -1.288% | 1,591,553 | +30.977% |
| 2025-05-27 | 174.13 | 176.26 | 172.71 | 176.24 | +2.572% | 1,756,120 | +29.290% |
| 2025-05-23 | 169.75 | 172.63 | 169.32 | 171.82 | -0.676% | 1,641,637 | +32.616% |
| 2025-05-22 | 171.92 | 174.04 | 171.49 | 172.99 | +0.418% | 1,837,088 | +31.719% |
| 2025-05-21 | 175.64 | 176.28 | 172.21 | 172.27 | -2.936% | 1,759,492 | +32.269% |
| 2025-05-20 | 177.92 | 178.62 | 176.88 | 177.48 | -0.649% | 1,084,359 | +28.386% |
| 2025-05-19 | 177.68 | 179.71 | 177.09 | 178.64 | -0.435% | 1,530,180 | +27.553% |
| 2025-05-16 | 179.14 | 180.34 | 178.66 | 179.42 | -0.022% | 2,215,928 | +26.998% |
| 2025-05-15 | 177.78 | 180.07 | 177.30 | 179.46 | +0.905% | 2,728,978 | +26.970% |
| 2025-05-14 | 177.04 | 178.50 | 176.32 | 177.85 | +0.180% | 1,990,231 | +28.119% |
| 2025-05-13 | 175.65 | 178.18 | 174.54 | 177.53 | 0.000% | 2,515,420 | +28.350% |