PSA
Public Storage
stockNYSE
At CloseOct 9, 2026 3:59:59 PM EDT
289.88USD+1.525%(+4.36)988,409
Pre-marketOct 9, 2026 8:34:30 AM EDT
286.09USD+0.200%(+0.57)
After-hoursOct 9, 2026 4:23:30 PM EDT
289.57USD-0.105%(-0.30)
PSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 286.49 | 291.00 | 285.05 | 289.86 | +1.520% | 988,409 | 0.000% |
| 2026-10-08 | 281.83 | 286.86 | 280.24 | 285.52 | +1.252% | 1,176,040 | +1.520% |
| 2026-10-07 | 285.85 | 285.85 | 281.70 | 281.99 | -1.350% | 975,696 | +2.791% |
| 2026-10-06 | 283.14 | 287.72 | 281.64 | 285.85 | +1.488% | 970,608 | +1.403% |
| 2026-10-05 | 283.00 | 284.22 | 280.53 | 281.66 | -0.758% | 862,281 | +2.911% |
| 2026-10-02 | 285.27 | 288.91 | 283.60 | 283.81 | -0.067% | 819,178 | +2.132% |
| 2026-10-01 | 281.80 | 285.86 | 280.02 | 284.00 | +0.410% | 953,986 | +2.063% |
| 2026-09-30 | 286.77 | 286.77 | 281.91 | 282.84 | -0.959% | 988,667 | +2.482% |
| 2026-09-29 | 283.08 | 286.66 | 282.74 | 285.58 | +0.277% | 823,770 | +1.499% |
| 2026-09-28 | 287.13 | 289.14 | 283.09 | 284.79 | -1.104% | 963,834 | +1.780% |
| 2026-09-25 | 284.19 | 288.67 | 283.32 | 287.97 | +1.198% | 730,635 | +0.656% |
| 2026-09-24 | 287.51 | 288.20 | 284.24 | 284.56 | -0.757% | 766,285 | +1.863% |
| 2026-09-23 | 287.59 | 290.39 | 286.01 | 286.73 | -1.029% | 986,511 | +1.092% |
| 2026-09-22 | 297.65 | 297.88 | 289.20 | 289.71 | -2.346% | 1,233,507 | +0.052% |
| 2026-09-21 | 296.88 | 298.92 | 294.90 | 296.67 | +0.121% | 649,881 | -2.295% |
| 2026-09-18 | 300.52 | 302.06 | 295.29 | 296.31 | -1.480% | 1,719,836 | -2.177% |
| 2026-09-17 | 298.07 | 301.06 | 295.94 | 300.76 | +2.063% | 723,963 | -3.624% |
| 2026-09-16 | 296.99 | 299.75 | 293.85 | 294.68 | -0.674% | 804,444 | -1.636% |
| 2026-09-15 | 292.96 | 298.25 | 290.84 | 296.68 | +0.433% | 1,033,246 | -2.299% |
| 2026-09-14 | 297.57 | 301.30 | 294.64 | 295.40 | -0.371% | 794,582 | -1.875% |
| 2026-09-11 | 296.85 | 297.77 | 293.15 | 296.50 | +0.645% | 683,261 | -2.239% |
| 2026-09-10 | 294.27 | 296.06 | 292.61 | 294.60 | 0.000% | 883,431 | -1.609% |
| 2026-09-09 | 301.10 | 302.81 | 293.85 | 294.60 | -2.321% | 734,960 | -1.609% |
| 2026-09-08 | 301.68 | 303.79 | 300.01 | 301.60 | -0.136% | 741,846 | -3.893% |
| 2026-09-04 | 304.78 | 306.50 | 301.60 | 302.01 | -1.217% | 512,078 | -4.023% |
| 2026-09-03 | 303.51 | 310.50 | 299.85 | 305.73 | +1.460% | 835,382 | -5.191% |
| 2026-09-02 | 300.89 | 302.79 | 296.69 | 301.33 | -0.505% | 872,428 | -3.806% |
| 2026-09-01 | 306.89 | 308.75 | 300.92 | 302.86 | -1.345% | 1,348,443 | -4.292% |
| 2026-08-31 | 310.93 | 310.94 | 305.39 | 306.99 | -2.080% | 1,445,542 | -5.580% |
| 2026-08-28 | 312.47 | 314.52 | 310.52 | 313.51 | +0.742% | 533,728 | -7.544% |
| 2026-08-27 | 314.64 | 317.40 | 311.02 | 311.20 | -1.944% | 702,131 | -6.857% |
| 2026-08-26 | 322.49 | 323.92 | 317.10 | 317.37 | -1.643% | 736,103 | -8.668% |
| 2026-08-25 | 324.79 | 326.10 | 320.29 | 322.67 | -0.708% | 720,696 | -10.168% |
| 2026-08-24 | 321.75 | 325.05 | 319.77 | 324.97 | +0.769% | 666,224 | -10.804% |
| 2026-08-21 | 324.04 | 324.04 | 321.19 | 322.49 | -0.077% | 539,098 | -10.118% |
| 2026-08-20 | 324.83 | 325.81 | 321.54 | 322.74 | -0.735% | 510,357 | -10.188% |
| 2026-08-19 | 325.70 | 329.87 | 323.88 | 325.13 | +0.628% | 720,474 | -10.848% |
| 2026-08-18 | 327.83 | 328.25 | 322.99 | 323.10 | -0.373% | 618,921 | -10.288% |
| 2026-08-17 | 323.08 | 325.10 | 321.46 | 324.31 | -0.497% | 623,012 | -10.623% |
| 2026-08-14 | 329.19 | 329.49 | 325.17 | 325.93 | -0.849% | 519,303 | -11.067% |
| 2026-08-13 | 324.35 | 329.22 | 323.81 | 328.72 | +1.588% | 687,619 | -11.822% |
| 2026-08-12 | 323.97 | 326.00 | 321.75 | 323.58 | -0.468% | 788,985 | -10.421% |
| 2026-08-11 | 324.56 | 327.40 | 322.06 | 325.10 | -0.187% | 622,669 | -10.840% |
| 2026-08-10 | 323.95 | 327.00 | 319.97 | 325.71 | -0.819% | 903,604 | -11.007% |
| 2026-08-07 | 326.40 | 330.43 | 324.00 | 328.40 | +0.428% | 978,942 | -11.736% |
| 2026-08-06 | 330.77 | 330.77 | 325.15 | 327.00 | -0.104% | 991,414 | -11.358% |
| 2026-08-05 | 328.00 | 329.05 | 322.93 | 327.34 | +0.260% | 569,148 | -11.450% |
| 2026-08-04 | 325.00 | 327.30 | 320.53 | 326.49 | +0.181% | 922,826 | -11.219% |
| 2026-08-03 | 327.00 | 330.27 | 324.79 | 325.90 | +0.534% | 840,849 | -11.059% |
| 2026-07-31 | 318.16 | 326.25 | 313.55 | 324.17 | +2.117% | 1,379,827 | -10.584% |
| 2026-07-30 | 323.62 | 325.93 | 307.59 | 317.45 | -3.640% | 1,777,755 | -8.691% |
| 2026-07-29 | 331.00 | 335.55 | 328.50 | 329.44 | -0.312% | 1,658,154 | -12.014% |
| 2026-07-28 | 328.55 | 335.05 | 327.07 | 330.47 | +1.991% | 1,780,338 | -12.289% |
| 2026-07-27 | 321.92 | 329.72 | 321.57 | 324.02 | +0.478% | 1,113,520 | -10.543% |
| 2026-07-24 | 317.21 | 323.82 | 316.97 | 322.48 | +2.371% | 1,364,648 | -10.115% |
| 2026-07-23 | 310.61 | 316.98 | 309.06 | 315.01 | +1.062% | 1,668,011 | -7.984% |
| 2026-07-22 | 311.00 | 312.27 | 309.43 | 311.70 | +0.630% | 1,136,154 | -7.007% |
| 2026-07-21 | 315.00 | 315.58 | 307.56 | 309.75 | -1.832% | 3,677,472 | -6.421% |
| 2026-07-20 | 317.17 | 317.17 | 313.33 | 315.53 | -0.789% | 1,018,320 | -8.136% |
| 2026-07-17 | 323.58 | 328.92 | 317.42 | 318.04 | -1.991% | 1,072,218 | -8.861% |
| 2026-07-16 | 316.07 | 324.58 | 315.17 | 324.50 | +3.121% | 1,332,003 | -10.675% |
| 2026-07-15 | 319.06 | 322.83 | 313.69 | 314.68 | -1.333% | 981,708 | -7.887% |
| 2026-07-14 | 324.10 | 324.58 | 318.93 | 318.93 | -0.910% | 1,327,891 | -9.115% |
| 2026-07-13 | 319.99 | 324.95 | 319.72 | 321.86 | +0.406% | 999,622 | -9.942% |
| 2026-07-10 | 320.06 | 320.86 | 316.62 | 320.56 | +0.379% | 628,641 | -9.577% |
| 2026-07-09 | 321.42 | 323.53 | 318.70 | 319.35 | -0.443% | 807,837 | -9.234% |
| 2026-07-08 | 327.12 | 327.61 | 319.69 | 320.77 | -2.410% | 815,651 | -9.636% |
| 2026-07-07 | 325.35 | 330.81 | 324.90 | 328.69 | +1.448% | 705,166 | -11.814% |
| 2026-07-06 | 329.51 | 329.64 | 321.43 | 324.00 | -1.711% | 845,796 | -10.537% |
| 2026-07-02 | 324.54 | 329.74 | 323.44 | 329.64 | +2.043% | 963,458 | -12.068% |
| 2026-07-01 | 318.09 | 324.61 | 318.08 | 323.04 | +1.486% | 613,002 | -10.271% |
| 2026-06-30 | 320.88 | 321.08 | 316.29 | 318.31 | -1.892% | 982,531 | -8.938% |
| 2026-06-29 | 322.62 | 324.76 | 318.90 | 324.45 | +0.018% | 954,462 | -10.661% |
| 2026-06-26 | 321.84 | 327.48 | 321.00 | 324.39 | +1.138% | 1,228,187 | -10.645% |
| 2026-06-25 | 319.74 | 321.72 | 315.16 | 320.74 | +0.887% | 778,998 | -9.628% |
| 2026-06-24 | 323.95 | 323.95 | 313.60 | 317.92 | -1.049% | 1,838,792 | -8.826% |
| 2026-06-23 | 322.67 | 325.87 | 319.74 | 321.29 | +0.334% | 1,031,287 | -9.782% |
| 2026-06-22 | 317.46 | 323.00 | 317.27 | 320.22 | +0.660% | 932,044 | -9.481% |
| 2026-06-18 | 318.72 | 320.31 | 314.61 | 318.12 | +1.772% | 1,253,383 | -8.883% |
| 2026-06-17 | 318.42 | 320.20 | 311.23 | 312.58 | -2.371% | 804,266 | -7.269% |
| 2026-06-16 | 322.50 | 325.51 | 319.16 | 320.17 | -0.252% | 821,798 | -9.467% |
| 2026-06-15 | 322.80 | 326.53 | 319.74 | 320.98 | -1.522% | 1,204,929 | -9.695% |
| 2026-06-12 | 325.52 | 328.57 | 323.99 | 325.94 | +0.379% | 876,143 | -11.070% |
| 2026-06-11 | 325.10 | 327.67 | 321.87 | 324.71 | +0.259% | 1,117,061 | -10.733% |
| 2026-06-10 | 323.75 | 331.79 | 322.86 | 323.87 | +0.313% | 1,629,220 | -10.501% |
| 2026-06-09 | 312.00 | 324.56 | 311.69 | 322.86 | +3.787% | 1,292,952 | -10.221% |
| 2026-06-08 | 310.29 | 311.92 | 308.00 | 311.08 | +0.452% | 696,495 | -6.821% |
| 2026-06-05 | 305.44 | 312.46 | 303.64 | 309.68 | +0.985% | 842,913 | -6.400% |
| 2026-06-04 | 306.75 | 308.16 | 302.94 | 306.66 | +1.553% | 782,254 | -5.478% |
| 2026-06-03 | 298.93 | 305.05 | 298.38 | 301.97 | +0.946% | 823,619 | -4.010% |
| 2026-06-02 | 295.62 | 299.84 | 294.89 | 299.14 | +1.129% | 663,356 | -3.102% |
| 2026-06-01 | 299.09 | 301.24 | 295.67 | 295.80 | -2.598% | 731,288 | -2.008% |
| 2026-05-29 | 307.13 | 308.25 | 303.69 | 303.69 | -1.798% | 1,493,602 | -4.554% |
| 2026-05-28 | 305.67 | 311.83 | 302.53 | 309.25 | +0.802% | 767,947 | -6.270% |
| 2026-05-27 | 305.93 | 309.89 | 304.57 | 306.79 | +0.762% | 747,345 | -5.518% |
| 2026-05-26 | 305.82 | 307.44 | 303.32 | 304.47 | -0.256% | 929,310 | -4.799% |
| 2026-05-22 | 306.79 | 308.62 | 303.19 | 305.25 | +0.085% | 675,522 | -5.042% |
| 2026-05-21 | 300.41 | 305.03 | 296.98 | 304.99 | +0.700% | 605,153 | -4.961% |
| 2026-05-20 | 301.50 | 306.89 | 300.78 | 302.87 | +1.815% | 896,720 | -4.296% |
| 2026-05-19 | 294.44 | 298.02 | 289.21 | 297.47 | +0.446% | 1,036,818 | -2.558% |
| 2026-05-18 | 292.73 | 297.17 | 292.73 | 296.15 | +1.258% | 655,783 | -2.124% |
| 2026-05-15 | 300.63 | 301.15 | 291.62 | 292.47 | -3.485% | 766,478 | -0.892% |
| 2026-05-14 | 305.57 | 306.23 | 302.84 | 303.03 | -0.221% | 606,188 | -4.346% |
| 2026-05-13 | 310.39 | 310.39 | 302.78 | 303.70 | -2.435% | 929,233 | -4.557% |
| 2026-05-12 | 312.01 | 312.34 | 307.00 | 311.28 | -0.087% | 1,676,761 | -6.881% |
| 2026-05-11 | 311.75 | 312.41 | 309.13 | 311.55 | +0.164% | 755,648 | -6.962% |
| 2026-05-08 | 308.86 | 313.12 | 308.21 | 311.04 | +0.553% | 808,409 | -6.809% |
| 2026-05-07 | 308.80 | 309.79 | 304.74 | 309.33 | +0.113% | 691,394 | -6.294% |
| 2026-05-06 | 303.30 | 311.91 | 301.95 | 308.98 | +3.400% | 952,683 | -6.188% |
| 2026-05-05 | 295.94 | 300.14 | 294.65 | 298.82 | +1.171% | 737,904 | -2.998% |
| 2026-05-04 | 299.51 | 302.20 | 294.75 | 295.36 | -2.053% | 580,529 | -1.862% |
| 2026-05-01 | 302.85 | 302.85 | 299.11 | 301.55 | -0.298% | 582,153 | -3.877% |
| 2026-04-30 | 295.00 | 303.28 | 294.00 | 302.45 | +2.843% | 1,220,835 | -4.163% |
| 2026-04-29 | 295.60 | 297.85 | 291.86 | 294.09 | -1.026% | 1,357,805 | -1.438% |
| 2026-04-28 | 310.41 | 311.24 | 295.68 | 297.14 | -2.730% | 1,649,170 | -2.450% |
| 2026-04-27 | 307.97 | 310.44 | 304.30 | 305.48 | -0.911% | 1,545,890 | -5.113% |
| 2026-04-24 | 310.62 | 311.65 | 307.25 | 308.29 | -0.814% | 1,011,663 | -5.978% |
| 2026-04-23 | 306.00 | 311.14 | 306.00 | 310.82 | +1.972% | 729,187 | -6.743% |
| 2026-04-22 | 310.53 | 310.85 | 301.94 | 304.81 | -1.142% | 1,119,524 | -4.905% |
| 2026-04-21 | 311.79 | 313.51 | 307.36 | 308.33 | -1.230% | 866,353 | -5.990% |
| 2026-04-20 | 309.68 | 312.24 | 306.72 | 312.17 | +0.954% | 705,318 | -7.147% |
| 2026-04-17 | 302.36 | 310.68 | 302.36 | 309.22 | +2.479% | 988,539 | -6.261% |
| 2026-04-16 | 300.73 | 303.34 | 299.45 | 301.74 | +0.637% | 836,883 | -3.937% |
| 2026-04-15 | 302.47 | 302.89 | 295.24 | 299.83 | -1.372% | 1,439,723 | -3.325% |
| 2026-04-14 | 295.71 | 304.95 | 295.71 | 304.00 | +2.623% | 1,553,272 | -4.651% |
| 2026-04-13 | 293.41 | 296.77 | 290.79 | 296.23 | +0.417% | 1,116,258 | -2.150% |
| 2026-04-10 | 292.95 | 296.80 | 291.93 | 295.00 | +0.590% | 1,097,881 | -1.742% |
| 2026-04-09 | 288.13 | 294.59 | 287.37 | 293.27 | +1.128% | 976,303 | -1.163% |
| 2026-04-08 | 283.60 | 290.22 | 283.25 | 290.00 | +3.853% | 1,134,946 | -0.048% |
| 2026-04-07 | 279.87 | 282.23 | 278.59 | 279.24 | -0.587% | 958,634 | +3.803% |
| 2026-04-06 | 279.66 | 282.09 | 278.99 | 280.89 | +0.193% | 638,738 | +3.193% |
| 2026-04-02 | 275.12 | 281.28 | 274.00 | 280.35 | +1.488% | 854,972 | +3.392% |
| 2026-04-01 | 270.35 | 276.82 | 269.57 | 276.24 | +1.979% | 930,052 | +4.930% |
| 2026-03-31 | 268.95 | 272.00 | 264.90 | 270.88 | +2.169% | 1,512,349 | +7.007% |
| 2026-03-30 | 270.11 | 270.95 | 263.98 | 265.13 | -0.331% | 1,052,686 | +9.327% |
| 2026-03-27 | 267.60 | 270.25 | 264.45 | 266.01 | -0.746% | 1,077,889 | +8.966% |
| 2026-03-26 | 266.46 | 272.32 | 266.46 | 268.01 | +0.142% | 1,399,608 | +8.153% |
| 2026-03-25 | 269.04 | 270.58 | 262.99 | 267.63 | -0.116% | 938,950 | +8.306% |
| 2026-03-24 | 268.86 | 270.75 | 265.93 | 267.94 | -1.246% | 1,229,107 | +8.181% |
| 2026-03-23 | 269.94 | 275.63 | 266.37 | 271.32 | +2.084% | 1,421,282 | +6.833% |
| 2026-03-20 | 277.03 | 278.80 | 264.55 | 265.78 | -4.165% | 2,036,443 | +9.060% |
| 2026-03-19 | 276.06 | 278.45 | 275.25 | 277.33 | -0.094% | 971,786 | +4.518% |
| 2026-03-18 | 285.00 | 285.96 | 277.19 | 277.59 | -2.985% | 1,195,196 | +4.420% |
| 2026-03-17 | 292.80 | 295.56 | 285.64 | 286.13 | -1.266% | 2,266,005 | +1.304% |
| 2026-03-16 | 291.33 | 295.80 | 281.21 | 289.80 | -2.660% | 4,034,542 | +0.021% |
| 2026-03-13 | 301.41 | 303.63 | 297.17 | 297.72 | -0.007% | 838,126 | -2.640% |
| 2026-03-12 | 298.30 | 301.31 | 295.61 | 297.74 | -0.724% | 1,062,976 | -2.647% |
| 2026-03-11 | 304.57 | 304.62 | 299.00 | 299.91 | -1.987% | 1,269,449 | -3.351% |
| 2026-03-10 | 304.88 | 310.88 | 302.09 | 305.99 | -0.160% | 983,878 | -5.271% |
| 2026-03-09 | 306.16 | 307.63 | 296.58 | 306.48 | -0.535% | 1,441,393 | -5.423% |
| 2026-03-06 | 304.53 | 309.19 | 301.40 | 308.13 | +0.388% | 995,551 | -5.929% |
| 2026-03-05 | 306.90 | 308.15 | 305.32 | 306.94 | -1.229% | 881,545 | -5.565% |
| 2026-03-04 | 305.82 | 311.01 | 301.34 | 310.76 | +1.509% | 949,906 | -6.725% |
| 2026-03-03 | 308.11 | 308.38 | 302.75 | 306.14 | -1.544% | 977,197 | -5.318% |
| 2026-03-02 | 305.36 | 312.86 | 303.88 | 310.94 | +1.264% | 1,067,592 | -6.779% |
| 2026-02-27 | 303.88 | 310.19 | 301.30 | 307.06 | +1.023% | 1,666,984 | -5.602% |
| 2026-02-26 | 300.22 | 304.19 | 298.31 | 303.95 | +1.537% | 1,200,341 | -4.636% |
| 2026-02-25 | 304.41 | 304.95 | 297.76 | 299.35 | -1.565% | 811,448 | -3.170% |
| 2026-02-24 | 304.57 | 307.29 | 301.43 | 304.11 | -0.377% | 865,579 | -4.686% |
| 2026-02-23 | 305.54 | 309.38 | 304.06 | 305.26 | +0.085% | 1,289,286 | -5.045% |
| 2026-02-20 | 299.22 | 305.98 | 298.00 | 305.00 | +2.178% | 1,162,628 | -4.964% |
| 2026-02-19 | 298.59 | 301.62 | 295.94 | 298.50 | -0.167% | 1,081,216 | -2.894% |
| 2026-02-18 | 301.74 | 302.05 | 296.42 | 299.00 | -0.993% | 1,483,162 | -3.057% |
| 2026-02-17 | 303.26 | 306.04 | 297.21 | 302.00 | +0.549% | 1,901,521 | -4.020% |
| 2026-02-13 | 289.29 | 300.67 | 284.67 | 300.35 | +2.729% | 1,856,504 | -3.493% |
| 2026-02-12 | 294.43 | 297.21 | 290.95 | 292.37 | -0.500% | 2,149,324 | -0.859% |
| 2026-02-11 | 292.23 | 293.94 | 290.13 | 293.84 | +0.517% | 1,076,498 | -1.354% |
| 2026-02-10 | 290.02 | 293.74 | 287.19 | 292.33 | +1.191% | 1,253,857 | -0.845% |
| 2026-02-09 | 286.99 | 290.02 | 285.54 | 288.89 | +0.659% | 983,578 | +0.336% |
| 2026-02-06 | 284.32 | 287.35 | 283.67 | 287.00 | +1.478% | 661,219 | +0.997% |
| 2026-02-05 | 284.51 | 286.48 | 279.92 | 282.82 | -1.969% | 872,471 | +2.489% |
| 2026-02-04 | 281.71 | 290.46 | 281.71 | 288.50 | +3.205% | 1,089,631 | +0.471% |
| 2026-02-03 | 272.23 | 281.69 | 272.23 | 279.54 | +2.844% | 1,301,752 | +3.692% |
| 2026-02-02 | 276.67 | 277.02 | 271.71 | 271.81 | -1.586% | 880,095 | +6.641% |
| 2026-01-30 | 275.65 | 277.14 | 272.98 | 276.19 | -0.454% | 1,527,010 | +4.949% |
| 2026-01-29 | 275.00 | 279.05 | 273.42 | 277.45 | +1.311% | 1,053,167 | +4.473% |
| 2026-01-28 | 278.10 | 280.16 | 272.52 | 273.86 | -1.383% | 828,552 | +5.842% |
| 2026-01-27 | 278.05 | 280.68 | 276.56 | 277.70 | -0.377% | 658,523 | +4.379% |
| 2026-01-26 | 281.40 | 283.20 | 278.44 | 278.75 | -1.373% | 833,855 | +3.986% |
| 2026-01-23 | 287.35 | 288.42 | 282.37 | 282.63 | -1.378% | 824,086 | +2.558% |
| 2026-01-22 | 289.05 | 290.61 | 285.31 | 286.58 | -0.734% | 988,682 | +1.145% |
| 2026-01-21 | 286.98 | 291.76 | 283.97 | 288.70 | +1.234% | 1,789,551 | +0.402% |
| 2026-01-20 | 291.12 | 291.70 | 283.50 | 285.18 | -2.964% | 1,767,602 | +1.641% |
| 2026-01-16 | 291.58 | 295.71 | 290.29 | 293.89 | +0.293% | 2,670,454 | -1.371% |
| 2026-01-15 | 288.30 | 293.79 | 285.65 | 293.03 | +1.828% | 1,192,595 | -1.082% |
| 2026-01-14 | 279.14 | 287.91 | 278.99 | 287.77 | +2.837% | 939,203 | +0.726% |
| 2026-01-13 | 279.46 | 280.41 | 273.70 | 279.83 | +0.226% | 993,055 | +3.584% |
| 2026-01-12 | 278.31 | 282.09 | 277.78 | 279.20 | +0.377% | 1,419,894 | +3.818% |
| 2026-01-09 | 271.05 | 279.36 | 270.55 | 278.15 | +2.593% | 1,136,832 | +4.210% |
| 2026-01-08 | 263.80 | 272.68 | 263.23 | 271.12 | +2.048% | 897,423 | +6.912% |
| 2026-01-07 | 271.25 | 272.01 | 264.39 | 265.68 | -1.716% | 1,125,424 | +9.101% |
| 2026-01-06 | 258.82 | 272.17 | 258.82 | 270.32 | +3.611% | 1,418,906 | +7.228% |
| 2026-01-05 | 257.78 | 261.37 | 256.54 | 260.90 | +0.952% | 1,299,276 | +11.100% |
| 2026-01-02 | 259.10 | 260.27 | 256.60 | 258.44 | -0.408% | 946,216 | +12.158% |
| 2025-12-31 | 261.04 | 261.18 | 259.04 | 259.50 | -0.624% | 815,419 | +11.699% |
| 2025-12-30 | 259.33 | 261.35 | 258.80 | 261.13 | +0.698% | 923,502 | +11.002% |
| 2025-12-29 | 261.23 | 262.34 | 258.38 | 259.32 | -0.514% | 986,673 | +11.777% |
| 2025-12-26 | 261.23 | 262.24 | 259.67 | 260.66 | -0.542% | 618,645 | +11.202% |
| 2025-12-24 | 259.22 | 262.31 | 258.62 | 262.08 | +1.021% | 353,296 | +10.600% |
| 2025-12-23 | 261.31 | 261.36 | 258.69 | 259.43 | -0.757% | 930,256 | +11.730% |
| 2025-12-22 | 258.54 | 261.72 | 257.04 | 261.41 | +0.872% | 1,006,993 | +10.883% |
| 2025-12-19 | 260.82 | 260.84 | 258.56 | 259.15 | -0.849% | 3,779,567 | +11.850% |
| 2025-12-18 | 266.25 | 268.08 | 261.16 | 261.37 | -2.171% | 1,775,218 | +10.900% |
| 2025-12-17 | 266.81 | 269.70 | 264.24 | 267.17 | -0.116% | 1,722,936 | +8.493% |
| 2025-12-16 | 272.82 | 273.23 | 267.45 | 267.48 | -1.799% | 1,698,824 | +8.367% |
| 2025-12-15 | 274.82 | 276.11 | 269.99 | 272.38 | -0.942% | 1,869,020 | +6.418% |
| 2025-12-12 | 275.62 | 277.39 | 273.30 | 274.97 | +0.460% | 1,175,068 | +5.415% |
| 2025-12-11 | 269.67 | 274.34 | 267.75 | 273.71 | +2.276% | 1,246,199 | +5.900% |
| 2025-12-10 | 264.82 | 268.43 | 264.81 | 267.62 | +1.099% | 1,177,271 | +8.310% |
| 2025-12-09 | 270.25 | 272.96 | 264.60 | 264.71 | -1.796% | 1,240,736 | +9.501% |
| 2025-12-08 | 271.13 | 273.54 | 269.47 | 269.55 | -0.923% | 1,036,930 | +7.535% |
| 2025-12-05 | 275.95 | 276.58 | 271.37 | 272.06 | -1.652% | 783,669 | +6.543% |
| 2025-12-04 | 277.72 | 279.00 | 275.90 | 276.63 | -0.582% | 851,983 | +4.783% |
| 2025-12-03 | 273.46 | 278.55 | 273.20 | 278.25 | +1.863% | 1,195,902 | +4.173% |
| 2025-12-02 | 272.57 | 273.73 | 270.03 | 273.16 | +0.741% | 792,231 | +6.114% |
| 2025-12-01 | 273.02 | 275.20 | 270.97 | 271.15 | -1.235% | 1,105,036 | +6.900% |
| 2025-11-28 | 273.19 | 276.13 | 273.10 | 274.54 | +0.120% | 382,094 | +5.580% |
| 2025-11-26 | 271.19 | 275.67 | 271.02 | 274.21 | +0.690% | 922,785 | +5.707% |
| 2025-11-25 | 270.77 | 275.07 | 270.77 | 272.33 | +1.174% | 877,465 | +6.437% |
| 2025-11-24 | 270.40 | 270.40 | 266.23 | 269.17 | -0.126% | 1,879,139 | +7.687% |
| 2025-11-21 | 267.12 | 272.69 | 267.03 | 269.51 | +1.529% | 1,473,284 | +7.551% |
| 2025-11-20 | 266.87 | 267.80 | 262.47 | 265.45 | -0.267% | 1,125,661 | +9.196% |
| 2025-11-19 | 272.03 | 273.55 | 265.19 | 266.16 | -1.967% | 1,323,551 | +8.904% |
| 2025-11-18 | 269.52 | 271.63 | 266.91 | 271.50 | +0.455% | 873,529 | +6.762% |
| 2025-11-17 | 274.95 | 275.35 | 269.58 | 270.27 | -1.455% | 581,806 | +7.248% |
| 2025-11-14 | 275.79 | 278.00 | 272.93 | 274.26 | -0.007% | 577,755 | +5.688% |
| 2025-11-13 | 273.90 | 277.24 | 273.71 | 274.28 | -0.316% | 839,747 | +5.680% |
| 2025-11-12 | 276.60 | 278.15 | 273.93 | 275.15 | -0.975% | 706,406 | +5.346% |
| 2025-11-11 | 275.16 | 278.21 | 273.98 | 277.86 | +1.862% | 649,506 | +4.319% |
| 2025-11-10 | 275.51 | 276.41 | 269.87 | 272.78 | -1.895% | 868,795 | +6.261% |
| 2025-11-07 | 275.60 | 278.80 | 274.46 | 278.05 | +1.493% | 665,108 | +4.247% |
| 2025-11-06 | 278.19 | 278.55 | 273.66 | 273.96 | -1.778% | 955,672 | +5.804% |
| 2025-11-05 | 276.34 | 279.60 | 274.77 | 278.92 | +1.051% | 864,126 | +3.922% |
| 2025-11-04 | 278.77 | 279.06 | 273.67 | 276.02 | -0.576% | 965,345 | +5.014% |
| 2025-11-03 | 276.00 | 277.72 | 273.27 | 277.62 | -0.337% | 1,206,767 | +4.409% |
| 2025-10-31 | 278.24 | 280.84 | 275.20 | 278.56 | -0.819% | 1,350,413 | +4.057% |
| 2025-10-30 | 293.60 | 296.21 | 279.97 | 280.86 | -2.877% | 1,652,729 | +3.204% |
| 2025-10-29 | 298.11 | 298.11 | 288.58 | 289.18 | -2.973% | 1,720,283 | +0.235% |
| 2025-10-28 | 300.18 | 300.52 | 295.35 | 298.04 | -0.766% | 977,464 | -2.745% |
| 2025-10-27 | 302.24 | 302.31 | 299.19 | 300.34 | -0.629% | 803,447 | -3.489% |
| 2025-10-24 | 307.82 | 307.91 | 302.21 | 302.24 | -1.319% | 842,972 | -4.096% |
| 2025-10-23 | 311.00 | 311.74 | 304.42 | 306.28 | -1.480% | 775,643 | -5.361% |
| 2025-10-22 | 307.86 | 311.24 | 307.11 | 310.88 | +0.847% | 733,082 | -6.761% |
| 2025-10-21 | 312.00 | 312.95 | 308.16 | 308.27 | -1.132% | 973,904 | -5.972% |
| 2025-10-20 | 308.88 | 311.85 | 307.79 | 311.80 | +1.362% | 715,776 | -7.037% |
| 2025-10-17 | 306.81 | 309.81 | 305.41 | 307.61 | +0.287% | 1,998,372 | -5.770% |
| 2025-10-16 | 301.21 | 310.74 | 301.17 | 306.73 | +1.904% | 1,620,570 | -5.500% |
| 2025-10-15 | 302.59 | 306.89 | 299.77 | 301.00 | -0.381% | 968,765 | -3.701% |
| 2025-10-14 | 299.83 | 304.27 | 299.83 | 302.15 | +0.841% | 1,124,371 | -4.068% |
| 2025-10-13 | 297.46 | 300.15 | 295.12 | 299.63 | +1.770% | 931,280 | -3.261% |
| 2025-10-10 | 295.01 | 297.26 | 293.65 | 294.42 | +0.139% | 814,618 | -1.549% |
| 2025-10-09 | 294.44 | 296.28 | 292.75 | 294.01 | +0.297% | 791,638 | -1.412% |
| 2025-10-08 | 291.66 | 293.49 | 290.45 | 293.14 | -0.133% | 634,562 | -1.119% |
| 2025-10-07 | 290.28 | 294.12 | 289.52 | 293.53 | +0.935% | 564,527 | -1.250% |
| 2025-10-06 | 293.74 | 293.99 | 290.09 | 290.81 | -0.930% | 586,876 | -0.327% |
| 2025-10-03 | 290.28 | 295.73 | 289.45 | 293.54 | +1.515% | 547,414 | -1.254% |
| 2025-10-02 | 290.18 | 291.05 | 287.87 | 289.16 | -0.523% | 561,699 | +0.242% |
| 2025-10-01 | 289.00 | 292.93 | 288.27 | 290.68 | +0.634% | 652,690 | -0.282% |
| 2025-09-30 | 288.05 | 289.05 | 285.91 | 288.85 | +0.111% | 805,888 | +0.350% |
| 2025-09-29 | 286.36 | 288.78 | 284.37 | 288.53 | +0.782% | 768,764 | +0.461% |
| 2025-09-26 | 281.00 | 287.20 | 281.00 | 286.29 | +2.152% | 834,807 | +1.247% |
| 2025-09-25 | 281.22 | 282.63 | 280.07 | 280.26 | -0.160% | 597,879 | +3.425% |
| 2025-09-24 | 281.58 | 282.57 | 279.48 | 280.71 | -0.563% | 666,969 | +3.260% |
| 2025-09-23 | 279.66 | 282.71 | 279.36 | 282.30 | +0.940% | 1,338,803 | +2.678% |
| 2025-09-22 | 280.13 | 281.01 | 278.25 | 279.67 | +0.240% | 1,309,647 | +3.644% |
| 2025-09-19 | 283.76 | 285.12 | 278.85 | 279.00 | -1.688% | 2,156,007 | +3.892% |
| 2025-09-18 | 283.23 | 285.40 | 281.82 | 283.79 | -0.120% | 1,073,921 | +2.139% |
| 2025-09-17 | 286.05 | 289.77 | 284.09 | 284.13 | -0.239% | 1,083,117 | +2.017% |
| 2025-09-16 | 286.36 | 287.87 | 283.53 | 284.81 | -0.611% | 877,171 | +1.773% |
| 2025-09-15 | 291.45 | 291.99 | 286.20 | 286.56 | -1.970% | 692,347 | +1.152% |
| 2025-09-12 | 294.36 | 295.91 | 291.86 | 292.32 | -0.882% | 690,874 | -0.842% |
| 2025-09-11 | 289.13 | 295.67 | 289.13 | 294.92 | +2.158% | 576,239 | -1.716% |
| 2025-09-10 | 289.57 | 291.04 | 288.50 | 288.69 | -0.486% | 807,777 | +0.405% |
| 2025-09-09 | 292.60 | 294.78 | 289.07 | 290.10 | -1.568% | 882,093 | -0.083% |
| 2025-09-08 | 294.87 | 295.63 | 291.70 | 294.72 | -1.034% | 817,390 | -1.649% |
| 2025-09-05 | 295.32 | 299.25 | 294.52 | 297.80 | +1.910% | 595,048 | -2.666% |
| 2025-09-04 | 293.26 | 294.24 | 289.06 | 292.22 | +0.158% | 693,048 | -0.808% |
| 2025-09-03 | 288.11 | 292.38 | 287.92 | 291.76 | +1.242% | 569,088 | -0.651% |
| 2025-09-02 | 292.52 | 293.21 | 287.85 | 288.18 | -2.176% | 934,607 | +0.583% |
| 2025-08-29 | 291.63 | 294.83 | 291.32 | 294.59 | +1.001% | 519,367 | -1.606% |
| 2025-08-28 | 290.77 | 292.11 | 289.15 | 291.67 | +0.165% | 670,522 | -0.621% |
| 2025-08-27 | 291.32 | 292.09 | 289.03 | 291.19 | +0.800% | 620,519 | -0.457% |
| 2025-08-26 | 290.48 | 292.23 | 288.44 | 288.88 | -0.331% | 760,165 | +0.339% |
| 2025-08-25 | 292.76 | 293.79 | 289.63 | 289.84 | -1.318% | 371,252 | +0.007% |
| 2025-08-22 | 288.79 | 296.47 | 288.79 | 293.71 | +2.424% | 460,135 | -1.311% |
| 2025-08-21 | 284.76 | 287.02 | 284.19 | 286.76 | -0.063% | 495,343 | +1.081% |
| 2025-08-20 | 287.48 | 290.83 | 286.66 | 286.94 | -0.143% | 685,335 | +1.018% |
| 2025-08-19 | 282.35 | 287.38 | 282.35 | 287.35 | +2.420% | 572,080 | +0.873% |
| 2025-08-18 | 282.58 | 283.00 | 280.40 | 280.56 | -0.841% | 416,498 | +3.315% |
| 2025-08-15 | 280.66 | 284.35 | 280.66 | 282.94 | +0.730% | 577,320 | +2.446% |
| 2025-08-14 | 280.77 | 281.93 | 278.93 | 280.89 | -0.809% | 558,795 | +3.193% |
| 2025-08-13 | 281.58 | 283.55 | 279.40 | 283.18 | +0.963% | 869,139 | +2.359% |
| 2025-08-12 | 280.01 | 281.91 | 277.89 | 280.48 | +0.261% | 744,355 | +3.344% |
| 2025-08-11 | 279.80 | 281.68 | 278.37 | 279.75 | -0.706% | 899,095 | +3.614% |
| 2025-08-08 | 284.60 | 285.32 | 281.27 | 281.74 | -0.757% | 435,012 | +2.882% |
| 2025-08-07 | 282.58 | 283.97 | 280.46 | 283.89 | +0.878% | 737,937 | +2.103% |
| 2025-08-06 | 282.90 | 284.19 | 280.91 | 281.42 | -0.142% | 639,402 | +2.999% |
| 2025-08-05 | 280.48 | 283.12 | 279.33 | 281.82 | +0.442% | 919,406 | +2.853% |
| 2025-08-04 | 278.24 | 282.55 | 277.84 | 280.58 | +0.606% | 1,019,619 | +3.307% |
| 2025-08-01 | 276.65 | 279.82 | 271.06 | 278.89 | +2.556% | 1,539,821 | +3.933% |
| 2025-07-31 | 285.23 | 290.93 | 271.24 | 271.94 | -5.789% | 1,848,826 | +6.590% |
| 2025-07-30 | 291.85 | 293.54 | 286.85 | 288.65 | -1.340% | 884,646 | +0.419% |
| 2025-07-29 | 287.83 | 292.86 | 286.12 | 292.57 | +2.301% | 854,230 | -0.926% |
| 2025-07-28 | 286.78 | 289.71 | 285.78 | 285.99 | -0.615% | 905,696 | +1.353% |
| 2025-07-25 | 286.42 | 288.04 | 284.17 | 287.76 | +0.157% | 674,432 | +0.730% |
| 2025-07-24 | 288.69 | 289.71 | 287.12 | 287.31 | -0.798% | 590,562 | +0.888% |
| 2025-07-23 | 290.56 | 291.99 | 288.25 | 289.62 | -0.488% | 726,289 | +0.083% |
| 2025-07-22 | 285.52 | 291.16 | 284.94 | 291.04 | +2.270% | 836,334 | -0.405% |
| 2025-07-21 | 284.70 | 287.37 | 284.00 | 284.58 | +0.183% | 882,130 | +1.855% |
| 2025-07-18 | 283.66 | 284.31 | 280.69 | 284.06 | +0.183% | 1,007,787 | +2.042% |
| 2025-07-17 | 285.81 | 287.31 | 282.81 | 283.54 | -0.704% | 1,028,008 | +2.229% |
| 2025-07-16 | 285.26 | 287.00 | 282.62 | 285.55 | +0.578% | 982,770 | +1.509% |
| 2025-07-15 | 288.50 | 290.64 | 283.87 | 283.91 | -1.635% | 871,671 | +2.096% |
| 2025-07-14 | 288.39 | 290.41 | 287.20 | 288.63 | -0.173% | 912,624 | +0.426% |
| 2025-07-11 | 288.80 | 289.98 | 285.50 | 289.13 | +0.100% | 1,425,656 | +0.252% |
| 2025-07-10 | 288.82 | 292.65 | 287.84 | 288.84 | -0.052% | 920,344 | +0.353% |
| 2025-07-09 | 290.84 | 291.73 | 286.91 | 288.99 | -0.629% | 897,138 | +0.301% |
| 2025-07-08 | 289.45 | 295.14 | 289.45 | 290.82 | -0.387% | 1,110,110 | -0.330% |
| 2025-07-07 | 297.07 | 298.63 | 290.64 | 291.95 | -1.475% | 849,728 | -0.716% |
| 2025-07-03 | 297.70 | 298.93 | 295.00 | 296.32 | -0.263% | 742,607 | -2.180% |
| 2025-07-02 | 296.30 | 299.18 | 295.75 | 297.10 | -0.332% | 729,666 | -2.437% |
| 2025-07-01 | 292.17 | 301.55 | 291.49 | 298.09 | +1.592% | 771,819 | -2.761% |
| 2025-06-30 | 289.21 | 294.10 | 284.05 | 293.42 | +1.221% | 1,255,364 | -1.213% |
| 2025-06-27 | 289.56 | 294.50 | 288.79 | 289.88 | +0.454% | 1,194,242 | -0.007% |
| 2025-06-26 | 289.65 | 290.43 | 284.89 | 288.57 | -0.301% | 1,198,618 | +0.447% |
| 2025-06-25 | 294.25 | 294.25 | 289.08 | 289.44 | -2.084% | 841,002 | +0.145% |
| 2025-06-24 | 294.52 | 296.78 | 291.69 | 295.60 | +0.285% | 711,651 | -1.942% |
| 2025-06-23 | 290.56 | 295.28 | 290.56 | 294.76 | +1.613% | 636,128 | -1.662% |
| 2025-06-20 | 290.85 | 293.44 | 288.60 | 290.08 | -0.251% | 1,420,066 | -0.076% |
| 2025-06-18 | 293.77 | 294.28 | 290.52 | 290.81 | -0.971% | 766,963 | -0.327% |
| 2025-06-17 | 293.82 | 296.29 | 292.00 | 293.66 | -0.306% | 585,872 | -1.294% |
| 2025-06-16 | 296.46 | 298.26 | 293.00 | 294.56 | -0.132% | 853,283 | -1.596% |
| 2025-06-13 | 294.39 | 297.15 | 292.74 | 294.95 | -0.573% | 708,583 | -1.726% |
| 2025-06-12 | 298.03 | 299.54 | 295.30 | 296.65 | -1.169% | 947,518 | -2.289% |
| 2025-06-11 | 304.20 | 305.48 | 299.19 | 300.16 | -1.270% | 644,568 | -3.432% |
| 2025-06-10 | 303.52 | 305.35 | 301.15 | 304.02 | +0.476% | 590,188 | -4.658% |
| 2025-06-09 | 302.01 | 306.12 | 301.07 | 302.58 | -0.109% | 569,326 | -4.204% |
| 2025-06-06 | 301.46 | 304.33 | 300.21 | 302.91 | +0.815% | 747,468 | -4.308% |
| 2025-06-05 | 303.03 | 303.10 | 300.24 | 300.46 | -0.933% | 801,183 | -3.528% |
| 2025-06-04 | 302.04 | 305.10 | 300.20 | 303.29 | -0.007% | 811,037 | -4.428% |
| 2025-06-03 | 308.21 | 308.44 | 301.57 | 303.31 | -2.085% | 918,305 | -4.434% |
| 2025-06-02 | 305.58 | 310.00 | 303.23 | 309.77 | +0.441% | 553,514 | -6.427% |
| 2025-05-30 | 305.13 | 308.71 | 303.97 | 308.41 | +0.781% | 1,601,171 | -6.015% |
| 2025-05-29 | 302.88 | 307.77 | 301.53 | 306.02 | +1.277% | 570,010 | -5.281% |
| 2025-05-28 | 300.10 | 302.62 | 298.94 | 302.16 | +0.673% | 626,316 | -4.071% |
| 2025-05-27 | 299.37 | 301.21 | 296.40 | 300.14 | +1.159% | 874,607 | -3.425% |
| 2025-05-23 | 296.69 | 297.49 | 294.61 | 296.70 | +0.311% | 558,746 | -2.305% |
| 2025-05-22 | 295.82 | 297.46 | 292.14 | 295.78 | -0.027% | 592,470 | -2.001% |
| 2025-05-21 | 305.19 | 305.91 | 295.31 | 295.86 | -3.885% | 615,657 | -2.028% |
| 2025-05-20 | 308.57 | 309.63 | 307.00 | 307.82 | -0.530% | 479,413 | -5.835% |
| 2025-05-19 | 307.45 | 309.76 | 305.50 | 309.46 | +0.100% | 505,967 | -6.334% |
| 2025-05-16 | 305.14 | 309.15 | 304.75 | 309.15 | +1.367% | 706,942 | -6.240% |
| 2025-05-15 | 300.59 | 305.26 | 299.10 | 304.98 | +2.277% | 532,652 | -4.958% |
| 2025-05-14 | 300.56 | 301.70 | 296.63 | 298.19 | -1.304% | 641,989 | -2.794% |
| 2025-05-13 | 307.50 | 307.53 | 299.87 | 302.13 | -0.999% | 730,781 | -4.061% |
| 2025-05-12 | 305.51 | 306.21 | 298.85 | 305.18 | +0.365% | 822,603 | -5.020% |
| 2025-05-09 | 299.96 | 304.88 | 299.50 | 304.07 | +1.121% | 460,127 | -4.673% |
| 2025-05-08 | 299.21 | 302.97 | 297.70 | 300.70 | +0.267% | 734,675 | -3.605% |
| 2025-05-07 | 298.04 | 301.38 | 297.59 | 299.90 | +0.644% | 991,063 | -3.348% |
| 2025-05-06 | 298.15 | 301.16 | 295.54 | 297.98 | -0.786% | 647,259 | -2.725% |
| 2025-05-05 | 300.00 | 302.14 | 297.23 | 300.34 | +0.063% | 861,399 | -3.489% |
| 2025-05-02 | 304.31 | 304.31 | 299.55 | 300.15 | +0.050% | 1,290,520 | -3.428% |
| 2025-05-01 | 299.26 | 304.80 | 295.05 | 300.00 | -0.143% | 905,109 | -3.380% |
| 2025-04-30 | 292.73 | 301.29 | 291.17 | 300.43 | +2.539% | 1,044,259 | -3.518% |
| 2025-04-29 | 290.99 | 294.00 | 289.18 | 292.99 | +0.301% | 621,324 | -1.068% |
| 2025-04-28 | 291.36 | 293.40 | 289.84 | 292.11 | +0.412% | 844,150 | -0.770% |
| 2025-04-25 | 293.73 | 294.13 | 287.79 | 290.91 | -0.980% | 909,824 | -0.361% |
| 2025-04-24 | 296.68 | 296.72 | 292.60 | 293.79 | -0.488% | 689,676 | -1.338% |
| 2025-04-23 | 297.38 | 300.50 | 292.99 | 295.23 | -0.485% | 709,649 | -1.819% |
| 2025-04-22 | 293.48 | 298.01 | 291.61 | 296.67 | 0.000% | 843,183 | -2.295% |