ROK
Rockwell Automation, Inc.
stockNYSE
At CloseOct 29, 2026 3:59:55 PM EDT
451.54USD+1.742%(+7.73)579,587
Pre-marketOct 29, 2026 8:35:30 AM EDT
439.41USD-0.991%(-4.40)
After-hoursOct 29, 2026 4:12:30 PM EDT
451.37USD-0.038%(-0.17)
ROK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 440.95 | 452.15 | 440.81 | 451.54 | +1.742% | 579,587 | 0.000% |
| 2026-10-28 | 444.92 | 446.74 | 441.37 | 443.81 | +1.050% | 784,387 | +1.742% |
| 2026-10-27 | 434.41 | 441.43 | 431.01 | 439.20 | +2.166% | 747,539 | +2.810% |
| 2026-10-26 | 429.72 | 433.78 | 427.15 | 429.89 | +0.887% | 528,720 | +5.036% |
| 2026-10-23 | 418.71 | 429.46 | 415.71 | 426.11 | +0.528% | 1,158,412 | +5.968% |
| 2026-10-22 | 430.52 | 431.09 | 417.62 | 423.87 | -3.339% | 1,472,143 | +6.528% |
| 2026-10-21 | 431.44 | 441.38 | 428.57 | 438.51 | +2.511% | 726,874 | +2.971% |
| 2026-10-20 | 418.86 | 429.24 | 413.85 | 427.77 | +0.777% | 687,722 | +5.557% |
| 2026-10-19 | 431.69 | 432.00 | 423.64 | 424.47 | -0.413% | 668,244 | +6.377% |
| 2026-10-16 | 423.21 | 434.37 | 421.50 | 426.23 | +0.995% | 1,351,647 | +5.938% |
| 2026-10-15 | 419.00 | 422.61 | 412.65 | 422.03 | -0.328% | 1,316,417 | +6.992% |
| 2026-10-14 | 430.74 | 435.94 | 420.32 | 423.42 | -2.052% | 875,919 | +6.641% |
| 2026-10-13 | 433.33 | 435.85 | 426.17 | 432.29 | -0.387% | 919,894 | +4.453% |
| 2026-10-12 | 432.15 | 436.10 | 431.38 | 433.97 | +0.319% | 723,144 | +4.049% |
| 2026-10-09 | 436.89 | 439.01 | 429.76 | 432.59 | -0.357% | 960,053 | +4.381% |
| 2026-10-08 | 436.50 | 440.33 | 426.02 | 434.14 | -1.756% | 961,821 | +4.008% |
| 2026-10-07 | 448.49 | 449.67 | 437.55 | 441.90 | -1.961% | 783,108 | +2.181% |
| 2026-10-06 | 457.92 | 460.20 | 448.45 | 450.74 | -0.975% | 574,574 | +0.177% |
| 2026-10-05 | 454.03 | 460.00 | 449.00 | 455.18 | +0.183% | 714,238 | -0.800% |
| 2026-10-02 | 447.74 | 455.13 | 445.23 | 454.35 | +2.690% | 716,573 | -0.618% |
| 2026-10-01 | 434.63 | 443.14 | 432.24 | 442.45 | +1.636% | 867,380 | +2.054% |
| 2026-09-30 | 436.94 | 439.95 | 432.50 | 435.33 | +0.881% | 820,535 | +3.724% |
| 2026-09-29 | 433.90 | 434.71 | 427.70 | 431.53 | +0.072% | 356,762 | +4.637% |
| 2026-09-28 | 430.27 | 434.99 | 427.47 | 431.22 | -0.675% | 598,817 | +4.712% |
| 2026-09-25 | 433.97 | 438.50 | 431.23 | 434.15 | +0.282% | 413,246 | +4.006% |
| 2026-09-24 | 428.91 | 434.44 | 426.00 | 432.93 | +0.009% | 402,914 | +4.299% |
| 2026-09-23 | 424.59 | 435.69 | 423.66 | 432.89 | +1.334% | 603,047 | +4.308% |
| 2026-09-22 | 427.00 | 428.85 | 422.64 | 427.19 | +0.541% | 641,423 | +5.700% |
| 2026-09-21 | 419.31 | 425.20 | 413.79 | 424.89 | +2.230% | 755,316 | +6.272% |
| 2026-09-18 | 410.43 | 415.64 | 407.47 | 415.62 | +1.358% | 1,099,766 | +8.643% |
| 2026-09-17 | 423.47 | 424.24 | 406.92 | 410.05 | -1.174% | 990,556 | +10.118% |
| 2026-09-16 | 419.22 | 425.66 | 411.76 | 414.92 | -0.499% | 679,138 | +8.826% |
| 2026-09-15 | 420.60 | 423.14 | 415.31 | 417.00 | -0.442% | 828,197 | +8.283% |
| 2026-09-14 | 416.33 | 419.97 | 412.24 | 418.85 | -2.227% | 651,272 | +7.805% |
| 2026-09-11 | 426.86 | 433.67 | 425.51 | 428.39 | +1.666% | 864,522 | +5.404% |
| 2026-09-10 | 422.45 | 423.95 | 414.78 | 421.37 | -1.105% | 725,175 | +7.160% |
| 2026-09-09 | 426.33 | 432.50 | 425.04 | 426.08 | -0.711% | 600,864 | +5.975% |
| 2026-09-08 | 434.15 | 436.00 | 428.88 | 429.13 | -1.079% | 624,006 | +5.222% |
| 2026-09-04 | 428.11 | 435.96 | 428.11 | 433.81 | +1.291% | 532,291 | +4.087% |
| 2026-09-03 | 426.71 | 430.55 | 421.50 | 428.28 | +0.686% | 812,906 | +5.431% |
| 2026-09-02 | 420.14 | 428.00 | 415.63 | 425.36 | +1.875% | 704,482 | +6.155% |
| 2026-09-01 | 422.13 | 426.41 | 416.83 | 417.53 | -1.626% | 874,322 | +8.146% |
| 2026-08-31 | 426.96 | 429.22 | 422.58 | 424.43 | -1.492% | 1,039,062 | +6.387% |
| 2026-08-28 | 434.62 | 436.29 | 427.46 | 430.86 | -0.494% | 566,649 | +4.800% |
| 2026-08-27 | 431.36 | 435.25 | 428.30 | 433.00 | +0.290% | 549,400 | +4.282% |
| 2026-08-26 | 431.58 | 435.77 | 430.43 | 431.75 | +0.547% | 560,434 | +4.584% |
| 2026-08-25 | 433.85 | 434.71 | 428.22 | 429.40 | -0.067% | 595,370 | +5.156% |
| 2026-08-24 | 435.00 | 436.13 | 426.98 | 429.69 | -1.691% | 603,987 | +5.085% |
| 2026-08-21 | 434.64 | 438.25 | 432.76 | 437.08 | +1.305% | 558,124 | +3.308% |
| 2026-08-20 | 430.00 | 439.43 | 428.22 | 431.45 | -0.420% | 698,984 | +4.656% |
| 2026-08-19 | 436.69 | 439.43 | 431.29 | 433.27 | -0.092% | 704,090 | +4.217% |
| 2026-08-18 | 440.93 | 443.70 | 433.00 | 433.67 | -2.458% | 606,120 | +4.121% |
| 2026-08-17 | 449.20 | 454.69 | 444.26 | 444.60 | -1.061% | 623,186 | +1.561% |
| 2026-08-14 | 444.74 | 450.42 | 440.55 | 449.37 | +0.866% | 454,268 | +0.483% |
| 2026-08-13 | 453.39 | 453.39 | 445.15 | 445.51 | -1.303% | 498,252 | +1.354% |
| 2026-08-12 | 451.75 | 453.42 | 445.82 | 451.39 | +0.982% | 714,501 | +0.033% |
| 2026-08-11 | 436.37 | 449.06 | 436.37 | 447.00 | +2.707% | 831,680 | +1.016% |
| 2026-08-10 | 440.28 | 442.77 | 434.00 | 435.22 | -1.320% | 847,233 | +3.750% |
| 2026-08-07 | 449.50 | 449.50 | 439.28 | 441.04 | -0.172% | 1,122,312 | +2.381% |
| 2026-08-06 | 451.04 | 454.26 | 440.81 | 441.80 | -1.833% | 1,088,750 | +2.205% |
| 2026-08-05 | 450.00 | 460.45 | 444.25 | 450.05 | +1.083% | 1,125,004 | +0.331% |
| 2026-08-04 | 452.14 | 454.27 | 433.14 | 445.23 | -7.433% | 2,359,027 | +1.417% |
| 2026-08-03 | 477.47 | 489.35 | 471.03 | 480.98 | +0.187% | 1,676,068 | -6.121% |
| 2026-07-31 | 478.67 | 482.67 | 468.07 | 480.08 | +1.926% | 937,722 | -5.945% |
| 2026-07-30 | 473.00 | 475.97 | 468.18 | 471.01 | +2.529% | 661,013 | -4.134% |
| 2026-07-29 | 468.09 | 469.33 | 450.25 | 459.39 | -2.500% | 791,138 | -1.709% |
| 2026-07-28 | 461.27 | 474.59 | 455.40 | 471.17 | +1.109% | 775,602 | -4.166% |
| 2026-07-27 | 463.96 | 467.99 | 453.05 | 466.00 | +0.831% | 627,574 | -3.103% |
| 2026-07-24 | 462.99 | 467.15 | 459.31 | 462.16 | +0.328% | 583,524 | -2.298% |
| 2026-07-23 | 454.46 | 463.17 | 451.94 | 460.65 | +0.535% | 812,753 | -1.978% |
| 2026-07-22 | 463.64 | 469.60 | 457.26 | 458.20 | -1.424% | 844,775 | -1.454% |
| 2026-07-21 | 463.90 | 468.65 | 457.43 | 464.82 | +1.332% | 466,006 | -2.857% |
| 2026-07-20 | 464.31 | 466.75 | 456.38 | 458.71 | -0.680% | 631,710 | -1.563% |
| 2026-07-17 | 454.60 | 465.52 | 451.54 | 461.85 | -1.455% | 792,599 | -2.232% |
| 2026-07-16 | 456.64 | 469.62 | 450.10 | 468.67 | +1.461% | 758,916 | -3.655% |
| 2026-07-15 | 470.30 | 471.97 | 454.15 | 461.92 | -1.671% | 614,678 | -2.247% |
| 2026-07-14 | 467.79 | 471.72 | 466.74 | 469.77 | +2.024% | 547,544 | -3.881% |
| 2026-07-13 | 469.51 | 472.12 | 458.59 | 460.45 | -2.472% | 641,961 | -1.935% |
| 2026-07-10 | 466.87 | 474.29 | 462.95 | 472.12 | +0.993% | 565,046 | -4.359% |
| 2026-07-09 | 473.97 | 474.86 | 466.76 | 467.48 | +0.835% | 648,451 | -3.410% |
| 2026-07-08 | 460.53 | 464.70 | 456.00 | 463.61 | -1.128% | 685,309 | -2.603% |
| 2026-07-07 | 477.38 | 477.38 | 459.04 | 468.90 | -2.893% | 1,008,465 | -3.702% |
| 2026-07-06 | 474.52 | 488.35 | 472.38 | 482.87 | +2.368% | 614,381 | -6.488% |
| 2026-07-02 | 481.97 | 482.81 | 462.09 | 471.70 | -2.303% | 833,859 | -4.274% |
| 2026-07-01 | 488.06 | 493.97 | 481.89 | 482.82 | -2.476% | 878,216 | -6.479% |
| 2026-06-30 | 487.10 | 497.36 | 484.10 | 495.08 | +2.643% | 802,295 | -8.795% |
| 2026-06-29 | 477.16 | 485.28 | 472.90 | 482.33 | +1.156% | 906,307 | -6.384% |
| 2026-06-26 | 474.95 | 479.00 | 468.02 | 476.82 | -0.536% | 4,256,776 | -5.302% |
| 2026-06-25 | 470.76 | 486.47 | 469.39 | 479.39 | +4.131% | 696,412 | -5.809% |
| 2026-06-24 | 457.04 | 464.65 | 455.70 | 460.37 | +0.879% | 737,445 | -1.918% |
| 2026-06-23 | 464.24 | 467.06 | 455.71 | 456.36 | -4.543% | 688,584 | -1.056% |
| 2026-06-22 | 475.95 | 479.59 | 474.00 | 478.08 | +0.905% | 945,671 | -5.551% |
| 2026-06-18 | 471.13 | 475.92 | 466.61 | 473.79 | +3.292% | 1,154,564 | -4.696% |
| 2026-06-17 | 469.06 | 470.29 | 456.24 | 458.69 | -1.634% | 664,236 | -1.559% |
| 2026-06-16 | 468.09 | 474.99 | 466.00 | 466.31 | +0.591% | 636,962 | -3.167% |
| 2026-06-15 | 469.28 | 473.91 | 463.50 | 463.57 | +0.921% | 498,343 | -2.595% |
| 2026-06-12 | 462.33 | 463.88 | 455.99 | 459.34 | +0.382% | 528,753 | -1.698% |
| 2026-06-11 | 442.54 | 459.89 | 442.12 | 457.59 | +3.981% | 590,537 | -1.322% |
| 2026-06-10 | 461.82 | 461.83 | 439.70 | 440.07 | -4.430% | 615,535 | +2.606% |
| 2026-06-09 | 456.77 | 465.05 | 445.51 | 460.47 | +1.951% | 486,466 | -1.939% |
| 2026-06-08 | 449.45 | 453.36 | 447.44 | 451.66 | +1.108% | 685,812 | -0.027% |
| 2026-06-05 | 456.10 | 456.12 | 441.20 | 446.71 | -3.360% | 844,024 | +1.081% |
| 2026-06-04 | 460.51 | 464.27 | 457.74 | 462.24 | +0.110% | 445,155 | -2.315% |
| 2026-06-03 | 464.66 | 468.11 | 458.06 | 461.73 | -0.363% | 703,456 | -2.207% |
| 2026-06-02 | 458.08 | 465.32 | 456.14 | 463.41 | +1.467% | 496,503 | -2.561% |
| 2026-06-01 | 452.15 | 457.41 | 446.00 | 456.71 | +1.253% | 815,992 | -1.132% |
| 2026-05-29 | 455.36 | 457.98 | 451.06 | 451.06 | -0.822% | 1,110,324 | +0.106% |
| 2026-05-28 | 454.02 | 457.69 | 447.20 | 454.80 | -0.281% | 562,944 | -0.717% |
| 2026-05-27 | 458.50 | 458.97 | 455.17 | 456.08 | -0.048% | 506,686 | -0.995% |
| 2026-05-26 | 455.55 | 458.53 | 452.29 | 456.30 | +0.887% | 711,887 | -1.043% |
| 2026-05-22 | 444.01 | 454.82 | 441.88 | 452.29 | +2.735% | 858,153 | -0.166% |
| 2026-05-21 | 432.59 | 441.76 | 429.03 | 440.25 | +0.922% | 521,372 | +2.564% |
| 2026-05-20 | 426.02 | 438.42 | 420.46 | 436.23 | +3.301% | 726,259 | +3.510% |
| 2026-05-19 | 430.62 | 431.11 | 418.84 | 422.29 | -3.224% | 777,990 | +6.927% |
| 2026-05-18 | 445.26 | 447.20 | 433.58 | 436.36 | -2.759% | 698,820 | +3.479% |
| 2026-05-15 | 445.47 | 449.87 | 442.24 | 448.74 | -1.709% | 870,500 | +0.624% |
| 2026-05-14 | 455.52 | 458.53 | 451.73 | 456.54 | +0.341% | 580,938 | -1.095% |
| 2026-05-13 | 457.41 | 459.45 | 451.26 | 454.99 | -0.020% | 732,748 | -0.758% |
| 2026-05-12 | 456.58 | 457.89 | 447.00 | 455.08 | -0.346% | 666,792 | -0.778% |
| 2026-05-11 | 451.60 | 462.11 | 451.54 | 456.66 | +0.610% | 888,369 | -1.121% |
| 2026-05-08 | 451.44 | 453.90 | 446.11 | 453.89 | +1.191% | 1,063,077 | -0.518% |
| 2026-05-07 | 459.27 | 462.99 | 445.68 | 448.55 | -2.351% | 1,108,477 | +0.667% |
| 2026-05-06 | 448.45 | 463.49 | 445.26 | 459.35 | +5.372% | 1,181,881 | -1.700% |
| 2026-05-05 | 454.50 | 454.67 | 431.10 | 435.93 | +8.898% | 1,864,840 | +3.581% |
| 2026-05-04 | 406.53 | 411.85 | 400.31 | 400.31 | -1.748% | 964,737 | +12.798% |
| 2026-05-01 | 410.11 | 410.11 | 404.06 | 407.43 | -0.362% | 666,009 | +10.826% |
| 2026-04-30 | 401.53 | 410.41 | 400.55 | 408.91 | +2.176% | 661,170 | +10.425% |
| 2026-04-29 | 401.70 | 403.53 | 396.30 | 400.20 | -0.272% | 500,267 | +12.829% |
| 2026-04-28 | 404.59 | 406.22 | 398.00 | 401.29 | -1.384% | 569,165 | +12.522% |
| 2026-04-27 | 404.29 | 409.40 | 402.33 | 406.92 | +1.431% | 708,210 | +10.965% |
| 2026-04-24 | 407.50 | 408.69 | 399.06 | 401.18 | -1.890% | 884,979 | +12.553% |
| 2026-04-23 | 407.90 | 412.93 | 403.01 | 408.91 | +0.464% | 507,350 | +10.425% |
| 2026-04-22 | 413.80 | 415.13 | 404.63 | 407.02 | -0.737% | 405,352 | +10.938% |
| 2026-04-21 | 414.59 | 421.03 | 409.95 | 410.04 | -0.885% | 695,657 | +10.121% |
| 2026-04-20 | 415.09 | 418.24 | 412.55 | 413.70 | -0.488% | 611,680 | +9.147% |
| 2026-04-17 | 409.00 | 418.90 | 406.70 | 415.73 | +3.207% | 865,676 | +8.614% |
| 2026-04-16 | 398.17 | 405.06 | 397.26 | 402.81 | +1.361% | 548,209 | +12.098% |
| 2026-04-15 | 403.84 | 406.70 | 394.81 | 397.40 | -1.942% | 718,534 | +13.624% |
| 2026-04-14 | 411.44 | 412.28 | 404.40 | 405.27 | -0.616% | 615,258 | +11.417% |
| 2026-04-13 | 397.82 | 408.20 | 393.78 | 407.78 | +2.975% | 779,990 | +10.731% |
| 2026-04-10 | 397.98 | 397.98 | 393.11 | 396.00 | +0.279% | 415,425 | +14.025% |
| 2026-04-09 | 388.75 | 396.97 | 385.25 | 394.90 | +1.264% | 743,523 | +14.343% |
| 2026-04-08 | 385.11 | 394.70 | 384.75 | 389.97 | +5.577% | 907,486 | +15.788% |
| 2026-04-07 | 365.20 | 371.70 | 363.19 | 369.37 | +0.596% | 760,930 | +22.246% |
| 2026-04-06 | 362.11 | 367.45 | 361.59 | 367.18 | +0.592% | 499,613 | +22.975% |
| 2026-04-02 | 359.88 | 370.39 | 356.79 | 365.02 | -1.057% | 543,470 | +23.703% |
| 2026-04-01 | 363.33 | 371.73 | 361.06 | 368.92 | +2.798% | 949,939 | +22.395% |
| 2026-03-31 | 352.63 | 360.94 | 349.81 | 358.88 | +2.976% | 1,054,535 | +25.819% |
| 2026-03-30 | 353.43 | 355.23 | 347.53 | 348.51 | -0.851% | 758,662 | +29.563% |
| 2026-03-27 | 351.35 | 355.41 | 350.71 | 351.50 | -0.936% | 818,559 | +28.461% |
| 2026-03-26 | 356.12 | 363.15 | 354.75 | 354.82 | -1.617% | 711,729 | +27.259% |
| 2026-03-25 | 364.31 | 368.20 | 358.23 | 360.65 | -0.158% | 672,953 | +25.202% |
| 2026-03-24 | 356.29 | 363.84 | 352.00 | 361.22 | +0.947% | 816,281 | +25.004% |
| 2026-03-23 | 359.59 | 367.81 | 357.43 | 357.83 | +0.766% | 901,379 | +26.188% |
| 2026-03-20 | 354.64 | 357.57 | 349.81 | 355.11 | -0.174% | 1,290,205 | +27.155% |
| 2026-03-19 | 349.69 | 358.63 | 347.63 | 355.73 | +0.175% | 1,253,788 | +26.933% |
| 2026-03-18 | 358.03 | 361.94 | 354.78 | 355.11 | -0.638% | 929,383 | +27.155% |
| 2026-03-17 | 366.82 | 368.61 | 347.68 | 357.39 | -1.829% | 1,562,866 | +26.344% |
| 2026-03-16 | 365.28 | 367.38 | 360.78 | 364.05 | +0.864% | 691,782 | +24.032% |
| 2026-03-13 | 363.05 | 368.06 | 356.70 | 360.93 | +0.762% | 802,869 | +25.105% |
| 2026-03-12 | 365.00 | 369.03 | 356.82 | 358.20 | -4.032% | 1,017,949 | +26.058% |
| 2026-03-11 | 372.07 | 375.38 | 366.69 | 373.25 | -0.219% | 897,956 | +20.975% |
| 2026-03-10 | 385.30 | 385.30 | 373.55 | 374.07 | -0.394% | 925,299 | +20.710% |
| 2026-03-09 | 364.30 | 376.26 | 360.58 | 375.55 | +1.547% | 1,220,124 | +20.234% |
| 2026-03-06 | 370.00 | 371.39 | 366.08 | 369.83 | -2.291% | 1,123,792 | +22.094% |
| 2026-03-05 | 378.44 | 386.73 | 375.41 | 378.50 | -1.265% | 1,191,138 | +19.297% |
| 2026-03-04 | 402.09 | 404.71 | 382.54 | 383.35 | -3.802% | 1,534,385 | +17.788% |
| 2026-03-03 | 401.14 | 405.96 | 393.00 | 398.50 | -3.312% | 908,595 | +13.310% |
| 2026-03-02 | 399.70 | 412.73 | 395.08 | 412.15 | +1.154% | 860,704 | +9.557% |
| 2026-02-27 | 406.08 | 407.84 | 400.12 | 407.45 | -0.936% | 1,254,067 | +10.821% |
| 2026-02-26 | 404.21 | 411.82 | 398.28 | 411.30 | +2.217% | 898,772 | +9.784% |
| 2026-02-25 | 409.37 | 410.00 | 397.78 | 402.38 | -0.720% | 1,153,932 | +12.217% |
| 2026-02-24 | 387.76 | 407.17 | 387.60 | 405.30 | +4.558% | 1,245,141 | +11.409% |
| 2026-02-23 | 392.94 | 394.81 | 386.39 | 387.63 | -2.798% | 1,714,913 | +16.487% |
| 2026-02-20 | 392.44 | 402.12 | 391.02 | 398.79 | +0.862% | 860,792 | +13.228% |
| 2026-02-19 | 394.29 | 397.95 | 390.83 | 395.38 | -0.272% | 931,743 | +14.204% |
| 2026-02-18 | 388.47 | 399.88 | 387.18 | 396.46 | +2.057% | 1,244,557 | +13.893% |
| 2026-02-17 | 383.01 | 391.62 | 375.72 | 388.47 | -1.496% | 1,717,851 | +16.235% |
| 2026-02-13 | 382.47 | 398.25 | 381.98 | 394.37 | +3.238% | 1,354,090 | +14.497% |
| 2026-02-12 | 417.15 | 422.92 | 380.21 | 382.00 | -6.089% | 2,677,456 | +18.204% |
| 2026-02-11 | 421.25 | 425.00 | 406.54 | 406.77 | -1.413% | 1,435,897 | +11.006% |
| 2026-02-10 | 411.50 | 418.51 | 407.16 | 412.60 | +0.472% | 1,130,970 | +9.438% |
| 2026-02-09 | 411.46 | 416.87 | 410.01 | 410.66 | -1.051% | 1,161,439 | +9.955% |
| 2026-02-06 | 407.01 | 420.18 | 397.69 | 415.02 | +2.046% | 2,180,258 | +8.800% |
| 2026-02-05 | 405.28 | 410.06 | 385.71 | 406.70 | -5.383% | 2,605,730 | +11.025% |
| 2026-02-04 | 432.49 | 438.72 | 422.92 | 429.84 | -0.109% | 1,467,511 | +5.048% |
| 2026-02-03 | 431.00 | 433.97 | 425.00 | 430.31 | +0.270% | 916,229 | +4.934% |
| 2026-02-02 | 420.01 | 429.27 | 420.00 | 429.15 | +1.779% | 627,849 | +5.217% |
| 2026-01-30 | 421.45 | 426.39 | 416.07 | 421.65 | -1.190% | 660,943 | +7.089% |
| 2026-01-29 | 419.65 | 428.54 | 417.75 | 426.73 | +2.851% | 720,677 | +5.814% |
| 2026-01-28 | 419.70 | 420.60 | 413.71 | 414.90 | -1.155% | 552,920 | +8.831% |
| 2026-01-27 | 420.09 | 421.02 | 416.08 | 419.75 | -0.155% | 504,127 | +7.574% |
| 2026-01-26 | 418.85 | 421.20 | 416.50 | 420.40 | +0.613% | 452,641 | +7.407% |
| 2026-01-23 | 424.45 | 425.75 | 415.04 | 417.84 | -1.759% | 726,185 | +8.065% |
| 2026-01-22 | 425.59 | 429.58 | 421.66 | 425.32 | +1.194% | 851,899 | +6.165% |
| 2026-01-21 | 407.76 | 422.37 | 407.36 | 420.30 | +4.035% | 974,682 | +7.433% |
| 2026-01-20 | 405.11 | 412.37 | 401.49 | 404.00 | -2.772% | 828,823 | +11.767% |
| 2026-01-16 | 419.02 | 422.00 | 414.21 | 415.52 | -1.332% | 671,797 | +8.669% |
| 2026-01-15 | 420.00 | 425.90 | 418.71 | 421.13 | +0.940% | 546,271 | +7.221% |
| 2026-01-14 | 415.09 | 418.41 | 412.79 | 417.21 | +0.079% | 626,737 | +8.228% |
| 2026-01-13 | 415.29 | 420.19 | 414.63 | 416.88 | +0.664% | 594,631 | +8.314% |
| 2026-01-12 | 408.69 | 415.40 | 406.90 | 414.13 | +0.877% | 483,259 | +9.033% |
| 2026-01-09 | 403.49 | 412.43 | 403.49 | 410.53 | +1.702% | 717,264 | +9.990% |
| 2026-01-08 | 408.75 | 411.93 | 400.46 | 403.66 | -1.388% | 991,294 | +11.861% |
| 2026-01-07 | 415.53 | 415.78 | 407.54 | 409.34 | -0.973% | 571,481 | +10.309% |
| 2026-01-06 | 401.40 | 413.99 | 396.85 | 413.36 | +2.132% | 758,628 | +9.237% |
| 2026-01-05 | 402.14 | 413.00 | 402.14 | 404.73 | +1.551% | 832,249 | +11.566% |
| 2026-01-02 | 392.00 | 398.68 | 390.32 | 398.55 | +2.437% | 532,631 | +13.296% |
| 2025-12-31 | 393.78 | 394.96 | 388.81 | 389.07 | -1.171% | 488,751 | +16.056% |
| 2025-12-30 | 394.99 | 396.14 | 393.00 | 393.68 | -0.706% | 482,526 | +14.697% |
| 2025-12-29 | 397.99 | 400.00 | 395.69 | 396.48 | -0.828% | 438,436 | +13.887% |
| 2025-12-26 | 398.38 | 399.92 | 396.39 | 399.79 | +0.394% | 236,354 | +12.944% |
| 2025-12-24 | 398.22 | 399.14 | 396.23 | 398.22 | -0.155% | 245,268 | +13.390% |
| 2025-12-23 | 398.65 | 399.87 | 395.05 | 398.84 | +0.060% | 508,320 | +13.213% |
| 2025-12-22 | 397.91 | 399.29 | 393.53 | 398.60 | +0.690% | 571,021 | +13.281% |
| 2025-12-19 | 393.28 | 396.44 | 391.62 | 395.87 | +1.085% | 1,741,153 | +14.063% |
| 2025-12-18 | 396.67 | 397.59 | 391.13 | 391.62 | +0.534% | 874,629 | +15.301% |
| 2025-12-17 | 399.64 | 404.00 | 388.32 | 389.54 | -2.877% | 816,503 | +15.916% |
| 2025-12-16 | 408.59 | 409.48 | 398.07 | 401.08 | -0.142% | 788,739 | +12.581% |
| 2025-12-15 | 404.67 | 408.17 | 400.47 | 401.65 | -0.871% | 911,176 | +12.421% |
| 2025-12-12 | 413.48 | 414.80 | 402.37 | 405.18 | -1.905% | 797,761 | +11.442% |
| 2025-12-11 | 409.43 | 415.89 | 406.74 | 413.05 | +0.687% | 842,815 | +9.318% |
| 2025-12-10 | 401.67 | 413.04 | 400.34 | 410.23 | +2.401% | 932,475 | +10.070% |
| 2025-12-09 | 400.76 | 405.13 | 400.00 | 400.61 | -0.400% | 594,676 | +12.713% |
| 2025-12-08 | 405.00 | 406.49 | 400.28 | 402.22 | -0.512% | 824,612 | +12.262% |
| 2025-12-05 | 403.51 | 406.04 | 401.50 | 404.29 | +0.099% | 780,316 | +11.687% |
| 2025-12-04 | 400.37 | 406.44 | 399.62 | 403.89 | +0.879% | 1,310,894 | +11.798% |
| 2025-12-03 | 391.01 | 400.87 | 388.54 | 400.37 | +2.344% | 771,626 | +12.781% |
| 2025-12-02 | 392.84 | 393.37 | 387.00 | 391.20 | +0.318% | 721,657 | +15.424% |
| 2025-12-01 | 390.98 | 396.82 | 388.52 | 389.96 | -1.490% | 919,016 | +15.791% |
| 2025-11-28 | 395.98 | 398.82 | 394.85 | 395.86 | +0.475% | 540,067 | +14.066% |
| 2025-11-26 | 391.88 | 397.56 | 390.98 | 393.99 | +0.687% | 895,763 | +14.607% |
| 2025-11-25 | 386.02 | 392.40 | 384.88 | 391.30 | +1.803% | 834,611 | +15.395% |
| 2025-11-24 | 379.45 | 387.16 | 376.44 | 384.37 | +1.489% | 2,140,109 | +17.475% |
| 2025-11-21 | 371.16 | 384.65 | 369.04 | 378.73 | +2.720% | 1,644,909 | +19.225% |
| 2025-11-20 | 382.62 | 383.79 | 368.32 | 368.70 | -1.015% | 1,455,904 | +22.468% |
| 2025-11-19 | 367.63 | 373.66 | 365.42 | 372.48 | +1.768% | 1,204,204 | +21.225% |
| 2025-11-18 | 366.67 | 370.19 | 363.92 | 366.01 | -1.105% | 1,007,275 | +23.368% |
| 2025-11-17 | 374.05 | 375.75 | 366.78 | 370.10 | -1.864% | 1,559,852 | +22.005% |
| 2025-11-14 | 373.88 | 381.66 | 371.69 | 377.13 | -0.674% | 866,898 | +19.731% |
| 2025-11-13 | 389.63 | 393.00 | 377.22 | 379.69 | -3.764% | 1,007,631 | +18.923% |
| 2025-11-12 | 393.60 | 398.20 | 391.61 | 394.54 | +0.627% | 1,115,610 | +14.447% |
| 2025-11-11 | 391.32 | 393.21 | 387.92 | 392.08 | +0.215% | 1,034,271 | +15.165% |
| 2025-11-10 | 377.35 | 393.71 | 377.35 | 391.24 | +4.752% | 1,405,973 | +15.413% |
| 2025-11-07 | 368.02 | 375.52 | 363.78 | 373.49 | +0.266% | 1,509,587 | +20.897% |
| 2025-11-06 | 383.16 | 396.89 | 372.50 | 372.50 | +2.730% | 2,076,208 | +21.219% |
| 2025-11-05 | 356.87 | 365.36 | 354.11 | 362.60 | +0.764% | 1,199,996 | +24.528% |
| 2025-11-04 | 359.05 | 361.09 | 355.18 | 359.85 | -1.287% | 737,670 | +25.480% |
| 2025-11-03 | 366.48 | 368.00 | 359.78 | 364.54 | -1.037% | 806,626 | +23.866% |
| 2025-10-31 | 365.81 | 370.46 | 365.81 | 368.36 | +0.738% | 723,771 | +22.581% |
| 2025-10-30 | 365.00 | 375.02 | 364.17 | 365.66 | -0.676% | 539,040 | +23.486% |
| 2025-10-29 | 363.13 | 372.23 | 362.50 | 368.15 | +1.705% | 880,762 | +22.651% |
| 2025-10-28 | 360.42 | 362.22 | 356.64 | 361.98 | +0.124% | 549,037 | +24.742% |
| 2025-10-27 | 360.20 | 364.54 | 359.00 | 361.53 | +1.417% | 601,037 | +24.897% |
| 2025-10-24 | 361.60 | 361.60 | 356.34 | 356.48 | -0.190% | 419,098 | +26.666% |
| 2025-10-23 | 350.63 | 357.16 | 350.63 | 357.16 | +1.958% | 414,029 | +26.425% |
| 2025-10-22 | 357.00 | 360.70 | 349.12 | 350.30 | -1.090% | 623,987 | +28.901% |
| 2025-10-21 | 351.24 | 358.83 | 350.12 | 354.16 | +0.388% | 499,399 | +27.496% |
| 2025-10-20 | 349.77 | 353.66 | 349.33 | 352.79 | +1.476% | 422,654 | +27.991% |
| 2025-10-17 | 347.19 | 348.10 | 343.81 | 347.66 | -0.103% | 681,570 | +29.880% |
| 2025-10-16 | 354.11 | 354.25 | 345.51 | 348.02 | -1.156% | 630,244 | +29.745% |
| 2025-10-15 | 346.88 | 352.75 | 345.95 | 352.09 | +2.349% | 827,973 | +28.246% |
| 2025-10-14 | 335.31 | 349.09 | 335.17 | 344.01 | +1.418% | 1,083,704 | +31.258% |
| 2025-10-13 | 338.40 | 340.98 | 336.62 | 339.20 | +1.633% | 601,536 | +33.119% |
| 2025-10-10 | 344.94 | 347.60 | 332.71 | 333.75 | -2.640% | 862,082 | +35.293% |
| 2025-10-09 | 350.92 | 350.92 | 340.78 | 342.80 | -1.525% | 588,692 | +31.721% |
| 2025-10-08 | 345.68 | 348.53 | 342.63 | 348.11 | +1.130% | 679,260 | +29.712% |
| 2025-10-07 | 349.15 | 350.89 | 342.18 | 344.22 | -1.248% | 621,620 | +31.178% |
| 2025-10-06 | 352.52 | 352.88 | 348.13 | 348.57 | -0.238% | 759,586 | +29.541% |
| 2025-10-03 | 349.01 | 353.62 | 346.61 | 349.40 | +0.204% | 836,111 | +29.233% |
| 2025-10-02 | 351.68 | 354.98 | 345.61 | 348.69 | -0.180% | 816,625 | +29.496% |
| 2025-10-01 | 347.54 | 351.88 | 345.55 | 349.32 | -0.060% | 921,086 | +29.263% |
| 2025-09-30 | 343.54 | 350.16 | 342.69 | 349.53 | +1.451% | 879,007 | +29.185% |
| 2025-09-29 | 343.28 | 346.72 | 343.11 | 344.53 | +0.277% | 566,617 | +31.060% |
| 2025-09-26 | 341.10 | 344.70 | 339.45 | 343.58 | +1.044% | 543,524 | +31.422% |
| 2025-09-25 | 339.15 | 341.08 | 336.79 | 340.03 | -0.715% | 714,535 | +32.794% |
| 2025-09-24 | 345.68 | 346.77 | 340.63 | 342.48 | -0.073% | 765,674 | +31.844% |
| 2025-09-23 | 346.82 | 349.05 | 341.44 | 342.73 | -0.762% | 865,800 | +31.748% |
| 2025-09-22 | 347.58 | 347.83 | 343.53 | 345.36 | -0.707% | 772,986 | +30.745% |
| 2025-09-19 | 349.45 | 350.21 | 343.83 | 347.82 | -0.212% | 1,045,596 | +29.820% |
| 2025-09-18 | 345.92 | 350.81 | 344.86 | 348.56 | +1.132% | 646,779 | +29.544% |
| 2025-09-17 | 342.50 | 348.02 | 340.21 | 344.66 | +0.701% | 892,142 | +31.010% |
| 2025-09-16 | 346.00 | 346.31 | 338.81 | 342.26 | -1.207% | 918,434 | +31.929% |
| 2025-09-15 | 346.20 | 348.06 | 343.94 | 346.44 | +0.438% | 621,361 | +30.337% |
| 2025-09-12 | 349.39 | 349.39 | 344.90 | 344.93 | -1.600% | 545,736 | +30.908% |
| 2025-09-11 | 340.93 | 351.51 | 340.50 | 350.54 | +3.285% | 730,901 | +28.813% |
| 2025-09-10 | 341.92 | 347.33 | 336.98 | 339.39 | -1.038% | 709,750 | +33.045% |
| 2025-09-09 | 344.16 | 344.16 | 338.22 | 342.95 | -0.499% | 540,392 | +31.664% |
| 2025-09-08 | 344.76 | 347.70 | 340.73 | 344.67 | +1.445% | 1,194,991 | +31.006% |
| 2025-09-05 | 343.50 | 345.67 | 337.39 | 339.76 | -0.614% | 539,564 | +32.900% |
| 2025-09-04 | 339.92 | 342.15 | 337.05 | 341.86 | +0.945% | 378,552 | +32.083% |
| 2025-09-03 | 338.07 | 338.79 | 335.16 | 338.66 | +0.243% | 514,113 | +33.331% |
| 2025-09-02 | 338.71 | 340.65 | 334.30 | 337.84 | -1.628% | 1,076,723 | +33.655% |
| 2025-08-29 | 348.44 | 349.75 | 342.01 | 343.43 | -1.633% | 697,282 | +31.479% |
| 2025-08-28 | 351.61 | 351.94 | 348.44 | 349.13 | -0.020% | 920,895 | +29.333% |
| 2025-08-27 | 353.65 | 356.15 | 347.88 | 349.20 | -1.819% | 1,221,995 | +29.307% |
| 2025-08-26 | 349.48 | 357.36 | 348.40 | 355.67 | +1.629% | 1,498,206 | +26.955% |
| 2025-08-25 | 350.75 | 351.88 | 349.45 | 349.97 | -0.347% | 465,308 | +29.022% |
| 2025-08-22 | 342.73 | 353.52 | 341.87 | 351.19 | +3.437% | 663,273 | +28.574% |
| 2025-08-21 | 339.89 | 342.46 | 337.31 | 339.52 | -0.029% | 573,057 | +32.994% |
| 2025-08-20 | 341.94 | 343.12 | 337.16 | 339.62 | -1.132% | 989,629 | +32.954% |
| 2025-08-19 | 343.00 | 347.17 | 342.13 | 343.51 | +0.201% | 968,390 | +31.449% |
| 2025-08-18 | 339.76 | 343.75 | 339.06 | 342.82 | +0.158% | 602,915 | +31.713% |
| 2025-08-15 | 346.76 | 347.56 | 342.25 | 342.28 | -1.505% | 959,552 | +31.921% |
| 2025-08-14 | 350.65 | 351.22 | 344.78 | 347.51 | -0.430% | 1,029,450 | +29.936% |
| 2025-08-13 | 341.22 | 349.20 | 341.22 | 349.01 | +2.726% | 1,085,775 | +29.377% |
| 2025-08-12 | 330.75 | 340.74 | 329.10 | 339.75 | +3.029% | 972,100 | +32.904% |
| 2025-08-11 | 333.47 | 336.21 | 328.70 | 329.76 | -1.041% | 1,143,486 | +36.930% |
| 2025-08-08 | 332.76 | 338.11 | 330.51 | 333.23 | +0.192% | 874,712 | +35.504% |
| 2025-08-07 | 333.85 | 337.03 | 329.60 | 332.59 | +1.193% | 1,728,316 | +35.765% |
| 2025-08-06 | 332.24 | 332.92 | 305.44 | 328.67 | -5.009% | 3,061,763 | +37.384% |
| 2025-08-05 | 349.60 | 350.49 | 340.87 | 346.00 | -1.188% | 1,337,602 | +30.503% |
| 2025-08-04 | 347.02 | 350.46 | 344.32 | 350.16 | +1.643% | 949,335 | +28.952% |
| 2025-08-01 | 342.91 | 345.03 | 336.37 | 344.50 | -2.050% | 1,087,028 | +31.071% |
| 2025-07-31 | 351.74 | 355.44 | 347.30 | 351.71 | +0.148% | 1,000,942 | +28.384% |
| 2025-07-30 | 354.63 | 355.26 | 349.30 | 351.19 | -0.766% | 811,191 | +28.574% |
| 2025-07-29 | 357.86 | 358.75 | 352.05 | 353.90 | -0.598% | 901,118 | +27.590% |
| 2025-07-28 | 359.97 | 359.97 | 355.84 | 356.03 | -0.695% | 876,971 | +26.826% |
| 2025-07-25 | 357.66 | 359.10 | 355.42 | 358.52 | +0.423% | 642,579 | +25.946% |
| 2025-07-24 | 358.36 | 360.92 | 356.15 | 357.01 | -0.274% | 687,693 | +26.478% |
| 2025-07-23 | 355.73 | 359.65 | 354.16 | 357.99 | +1.236% | 629,272 | +26.132% |
| 2025-07-22 | 350.00 | 355.19 | 348.02 | 353.62 | +0.830% | 930,506 | +27.691% |
| 2025-07-21 | 356.50 | 357.96 | 350.55 | 350.71 | -1.486% | 599,738 | +28.750% |
| 2025-07-18 | 358.25 | 359.16 | 353.41 | 356.00 | -0.137% | 681,674 | +26.837% |
| 2025-07-17 | 353.85 | 357.64 | 352.98 | 356.49 | +1.371% | 680,180 | +26.663% |
| 2025-07-16 | 352.00 | 353.72 | 346.36 | 351.67 | +1.466% | 1,459,793 | +28.399% |
| 2025-07-15 | 345.50 | 351.07 | 344.54 | 346.59 | +0.997% | 979,590 | +30.281% |
| 2025-07-14 | 341.89 | 344.85 | 340.30 | 343.17 | +0.029% | 663,315 | +31.579% |
| 2025-07-11 | 341.25 | 344.40 | 338.43 | 343.07 | -0.545% | 516,567 | +31.617% |
| 2025-07-10 | 340.87 | 346.25 | 336.81 | 344.95 | +1.378% | 807,125 | +30.900% |
| 2025-07-09 | 342.00 | 342.00 | 337.54 | 340.26 | +0.624% | 574,317 | +32.704% |
| 2025-07-08 | 340.30 | 342.36 | 338.15 | 338.15 | -0.230% | 882,455 | +33.532% |
| 2025-07-07 | 345.73 | 347.60 | 338.26 | 338.93 | -2.345% | 1,445,197 | +33.225% |
| 2025-07-03 | 345.00 | 348.43 | 344.86 | 347.07 | +1.263% | 626,804 | +30.101% |
| 2025-07-02 | 338.31 | 343.29 | 336.46 | 342.74 | +1.220% | 784,285 | +31.744% |
| 2025-07-01 | 330.40 | 339.90 | 329.93 | 338.61 | +1.939% | 1,056,153 | +33.351% |
| 2025-06-30 | 331.34 | 332.68 | 328.70 | 332.17 | +0.673% | 698,677 | +35.936% |
| 2025-06-27 | 329.00 | 331.27 | 326.44 | 329.95 | +1.147% | 940,358 | +36.851% |
| 2025-06-26 | 323.93 | 326.83 | 323.32 | 326.21 | +1.160% | 1,098,612 | +38.420% |
| 2025-06-25 | 325.91 | 325.96 | 321.94 | 322.47 | -1.068% | 646,321 | +40.025% |
| 2025-06-24 | 327.08 | 327.96 | 324.35 | 325.95 | +0.661% | 787,468 | +38.530% |
| 2025-06-23 | 321.73 | 323.93 | 316.84 | 323.81 | +0.753% | 575,799 | +39.446% |
| 2025-06-20 | 324.72 | 326.00 | 318.69 | 321.39 | -0.127% | 1,083,815 | +40.496% |
| 2025-06-18 | 320.10 | 324.84 | 319.58 | 321.80 | +0.434% | 662,332 | +40.317% |
| 2025-06-17 | 320.93 | 324.19 | 319.75 | 320.41 | -1.200% | 559,864 | +40.926% |
| 2025-06-16 | 322.58 | 325.83 | 320.89 | 324.30 | +2.029% | 669,465 | +39.235% |
| 2025-06-13 | 321.38 | 323.53 | 317.03 | 317.85 | -2.242% | 696,711 | +42.061% |
| 2025-06-12 | 323.00 | 325.14 | 320.81 | 325.14 | +0.031% | 598,399 | +38.876% |
| 2025-06-11 | 325.35 | 326.78 | 323.27 | 325.04 | -0.055% | 725,556 | +38.918% |
| 2025-06-10 | 325.40 | 328.90 | 321.61 | 325.22 | +0.268% | 1,081,868 | +38.841% |
| 2025-06-09 | 325.54 | 328.47 | 323.88 | 324.35 | +0.006% | 974,261 | +39.214% |
| 2025-06-06 | 323.50 | 324.80 | 320.94 | 324.33 | +1.195% | 750,688 | +39.222% |
| 2025-06-05 | 321.00 | 323.15 | 319.67 | 320.50 | +0.505% | 865,657 | +40.886% |
| 2025-06-04 | 319.38 | 320.32 | 316.09 | 318.89 | +0.717% | 872,421 | +41.597% |
| 2025-06-03 | 317.28 | 319.28 | 314.31 | 316.62 | -0.208% | 1,032,226 | +42.613% |
| 2025-06-02 | 315.00 | 317.84 | 311.18 | 317.28 | +0.548% | 862,334 | +42.316% |
| 2025-05-30 | 315.22 | 316.22 | 312.26 | 315.55 | +0.197% | 1,521,023 | +43.096% |
| 2025-05-29 | 315.00 | 315.05 | 310.24 | 314.93 | +0.813% | 845,422 | +43.378% |
| 2025-05-28 | 313.83 | 314.94 | 311.47 | 312.39 | -0.224% | 938,326 | +44.544% |
| 2025-05-27 | 309.10 | 313.21 | 306.71 | 313.09 | +2.471% | 944,189 | +44.221% |
| 2025-05-23 | 301.79 | 306.92 | 301.79 | 305.54 | -0.248% | 481,498 | +47.784% |
| 2025-05-22 | 301.00 | 308.73 | 298.70 | 306.30 | +1.501% | 1,198,159 | +47.418% |
| 2025-05-21 | 304.97 | 309.00 | 301.47 | 301.77 | -2.051% | 713,131 | +49.631% |
| 2025-05-20 | 306.83 | 308.69 | 305.52 | 308.09 | -0.036% | 947,662 | +46.561% |
| 2025-05-19 | 303.67 | 309.19 | 302.09 | 308.20 | -0.275% | 789,593 | +46.509% |
| 2025-05-16 | 308.29 | 309.05 | 305.81 | 309.05 | +0.387% | 664,610 | +46.106% |
| 2025-05-15 | 306.00 | 309.64 | 305.90 | 307.86 | +0.104% | 668,016 | +46.671% |
| 2025-05-14 | 308.00 | 309.10 | 305.00 | 307.54 | -0.314% | 873,678 | +46.823% |
| 2025-05-13 | 302.00 | 310.78 | 300.04 | 308.51 | +2.912% | 1,350,986 | +46.362% |
| 2025-05-12 | 304.45 | 305.54 | 299.24 | 299.78 | 0.000% | 1,868,795 | +50.624% |