RSG
Republic Services Inc.
stockNYSE
At CloseOct 16, 2026 3:59:55 PM EDT
231.52USD+0.814%(+1.87)1,054,781
After-hoursOct 16, 2026 4:10:30 PM EDT
231.54USD+0.009%(+0.02)
RSG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 231.09 | 232.02 | 229.09 | 231.52 | +0.814% | 1,054,781 | 0.000% |
| 2026-10-15 | 228.85 | 230.82 | 228.41 | 229.65 | +2.321% | 1,975,046 | +0.814% |
| 2026-10-14 | 220.74 | 224.65 | 220.71 | 224.44 | +2.060% | 1,227,031 | +3.155% |
| 2026-10-13 | 221.50 | 221.90 | 218.19 | 219.91 | +0.073% | 955,262 | +5.279% |
| 2026-10-12 | 217.93 | 220.90 | 216.21 | 219.75 | +1.323% | 939,876 | +5.356% |
| 2026-10-09 | 215.97 | 218.29 | 215.10 | 216.88 | +0.018% | 1,311,078 | +6.750% |
| 2026-10-08 | 217.07 | 218.16 | 214.81 | 216.84 | +0.305% | 1,389,642 | +6.770% |
| 2026-10-07 | 216.05 | 218.45 | 215.37 | 216.18 | +0.671% | 1,284,759 | +7.096% |
| 2026-10-06 | 212.77 | 215.68 | 212.59 | 214.74 | +0.897% | 1,067,542 | +7.814% |
| 2026-10-05 | 209.34 | 213.70 | 208.34 | 212.83 | +1.560% | 1,236,794 | +8.782% |
| 2026-10-02 | 206.48 | 210.23 | 205.86 | 209.56 | +1.246% | 1,178,395 | +10.479% |
| 2026-10-01 | 210.45 | 211.66 | 206.69 | 206.98 | -1.377% | 1,490,693 | +11.856% |
| 2026-09-30 | 212.25 | 212.36 | 209.50 | 209.87 | -0.967% | 1,137,254 | +10.316% |
| 2026-09-29 | 211.30 | 212.59 | 210.86 | 211.92 | -0.474% | 974,830 | +9.249% |
| 2026-09-28 | 212.05 | 214.48 | 211.30 | 212.93 | +0.391% | 1,046,022 | +8.731% |
| 2026-09-25 | 211.92 | 213.22 | 211.23 | 212.10 | -0.291% | 1,058,028 | +9.156% |
| 2026-09-24 | 214.49 | 216.04 | 212.69 | 212.72 | -0.178% | 1,104,363 | +8.838% |
| 2026-09-23 | 213.47 | 215.69 | 212.61 | 213.10 | -0.365% | 1,208,294 | +8.644% |
| 2026-09-22 | 214.21 | 215.43 | 213.47 | 213.88 | -0.023% | 1,944,747 | +8.248% |
| 2026-09-21 | 216.79 | 217.03 | 213.86 | 213.93 | -1.898% | 2,082,071 | +8.222% |
| 2026-09-18 | 218.72 | 219.70 | 216.46 | 218.07 | -0.393% | 3,639,367 | +6.168% |
| 2026-09-17 | 220.70 | 220.70 | 217.76 | 218.93 | -0.396% | 2,119,069 | +5.751% |
| 2026-09-16 | 222.52 | 225.12 | 219.71 | 219.80 | -1.453% | 1,740,654 | +5.332% |
| 2026-09-15 | 225.24 | 225.78 | 222.41 | 223.04 | -1.244% | 1,618,743 | +3.802% |
| 2026-09-14 | 225.48 | 227.32 | 225.06 | 225.85 | +1.396% | 1,393,208 | +2.511% |
| 2026-09-11 | 221.65 | 223.97 | 220.66 | 222.74 | +0.751% | 1,341,573 | +3.942% |
| 2026-09-10 | 223.92 | 224.26 | 221.00 | 221.08 | -0.625% | 1,672,369 | +4.722% |
| 2026-09-09 | 221.88 | 222.61 | 219.58 | 222.47 | +0.379% | 1,744,514 | +4.068% |
| 2026-09-08 | 221.14 | 223.15 | 220.16 | 221.63 | -0.485% | 1,504,302 | +4.462% |
| 2026-09-04 | 222.90 | 224.55 | 220.47 | 222.71 | -1.071% | 1,611,020 | +3.956% |
| 2026-09-03 | 223.68 | 225.74 | 222.16 | 225.12 | +1.168% | 1,395,542 | +2.843% |
| 2026-09-02 | 223.37 | 224.21 | 220.49 | 222.52 | -0.345% | 1,713,580 | +4.045% |
| 2026-09-01 | 222.61 | 224.59 | 220.61 | 223.29 | +1.073% | 1,878,361 | +3.686% |
| 2026-08-31 | 221.66 | 224.09 | 220.89 | 220.92 | -0.536% | 1,967,746 | +4.798% |
| 2026-08-28 | 221.00 | 222.49 | 219.58 | 222.11 | +1.295% | 1,401,729 | +4.237% |
| 2026-08-27 | 220.44 | 221.38 | 218.86 | 219.27 | -1.310% | 1,771,735 | +5.587% |
| 2026-08-26 | 220.39 | 222.63 | 219.93 | 222.18 | +0.552% | 1,439,157 | +4.204% |
| 2026-08-25 | 221.59 | 223.96 | 220.39 | 220.96 | -0.950% | 1,344,055 | +4.779% |
| 2026-08-24 | 221.55 | 224.17 | 221.55 | 223.08 | +1.092% | 1,362,371 | +3.783% |
| 2026-08-21 | 219.66 | 220.98 | 218.62 | 220.67 | +0.533% | 1,075,453 | +4.917% |
| 2026-08-20 | 220.90 | 222.10 | 219.36 | 219.50 | -0.697% | 1,392,673 | +5.476% |
| 2026-08-19 | 217.77 | 224.23 | 215.73 | 221.04 | +1.876% | 1,418,733 | +4.741% |
| 2026-08-18 | 218.00 | 218.56 | 215.76 | 216.97 | +0.794% | 1,705,418 | +6.706% |
| 2026-08-17 | 213.00 | 215.83 | 213.00 | 215.26 | +0.256% | 1,097,044 | +7.554% |
| 2026-08-14 | 215.69 | 216.57 | 214.56 | 214.71 | -0.237% | 1,038,604 | +7.829% |
| 2026-08-13 | 215.26 | 216.79 | 215.03 | 215.22 | +0.448% | 1,363,837 | +7.574% |
| 2026-08-12 | 213.07 | 217.34 | 212.22 | 214.26 | -0.381% | 1,311,978 | +8.056% |
| 2026-08-11 | 214.48 | 217.27 | 213.57 | 215.08 | +0.214% | 1,199,249 | +7.644% |
| 2026-08-10 | 214.43 | 216.60 | 213.53 | 214.62 | +0.028% | 1,432,325 | +7.874% |
| 2026-08-07 | 213.76 | 219.28 | 211.88 | 214.56 | +2.371% | 1,922,830 | +7.905% |
| 2026-08-06 | 209.47 | 209.76 | 205.01 | 209.59 | +1.241% | 1,437,643 | +10.463% |
| 2026-08-05 | 207.89 | 207.89 | 204.80 | 207.02 | -0.308% | 1,570,495 | +11.835% |
| 2026-08-04 | 207.78 | 209.16 | 205.99 | 207.66 | -0.935% | 1,594,013 | +11.490% |
| 2026-08-03 | 210.98 | 211.98 | 208.87 | 209.62 | -0.442% | 1,130,106 | +10.447% |
| 2026-07-31 | 209.22 | 211.82 | 208.28 | 210.55 | -0.369% | 1,150,486 | +9.960% |
| 2026-07-30 | 215.00 | 216.76 | 208.90 | 211.33 | -3.463% | 2,177,451 | +9.554% |
| 2026-07-29 | 218.24 | 222.66 | 217.37 | 218.91 | +1.052% | 1,655,422 | +5.760% |
| 2026-07-28 | 219.92 | 221.24 | 216.55 | 216.63 | -0.124% | 1,463,430 | +6.873% |
| 2026-07-27 | 216.47 | 220.59 | 216.03 | 216.90 | -0.005% | 1,374,811 | +6.740% |
| 2026-07-24 | 217.81 | 218.75 | 215.54 | 216.91 | -0.235% | 1,159,865 | +6.736% |
| 2026-07-23 | 216.19 | 218.81 | 214.60 | 217.42 | +0.416% | 1,134,346 | +6.485% |
| 2026-07-22 | 217.00 | 217.22 | 214.85 | 216.52 | +0.881% | 1,136,027 | +6.928% |
| 2026-07-21 | 216.61 | 217.66 | 213.80 | 214.63 | -2.675% | 1,247,881 | +7.869% |
| 2026-07-20 | 222.07 | 223.18 | 219.52 | 220.53 | -0.801% | 1,327,915 | +4.983% |
| 2026-07-17 | 227.77 | 228.22 | 220.41 | 222.31 | -0.980% | 1,772,793 | +4.143% |
| 2026-07-16 | 220.35 | 225.46 | 218.91 | 224.51 | +3.299% | 1,223,403 | +3.122% |
| 2026-07-15 | 220.11 | 221.55 | 216.73 | 217.34 | -1.223% | 1,501,575 | +6.524% |
| 2026-07-14 | 220.51 | 222.45 | 218.79 | 220.03 | -1.500% | 1,317,777 | +5.222% |
| 2026-07-13 | 221.39 | 224.21 | 220.52 | 223.38 | +1.907% | 1,171,614 | +3.644% |
| 2026-07-10 | 219.58 | 220.99 | 216.43 | 219.20 | +0.233% | 773,759 | +5.620% |
| 2026-07-09 | 218.15 | 220.42 | 217.09 | 218.69 | -0.803% | 952,980 | +5.867% |
| 2026-07-08 | 223.32 | 223.81 | 219.80 | 220.46 | -0.899% | 1,431,105 | +5.017% |
| 2026-07-07 | 218.54 | 223.27 | 218.00 | 222.46 | +3.672% | 1,975,623 | +4.073% |
| 2026-07-06 | 216.48 | 216.59 | 213.98 | 214.58 | -1.270% | 1,145,288 | +7.894% |
| 2026-07-02 | 215.31 | 218.28 | 211.75 | 217.34 | +1.225% | 939,726 | +6.524% |
| 2026-07-01 | 214.34 | 216.18 | 213.94 | 214.71 | +0.765% | 1,277,321 | +7.829% |
| 2026-06-30 | 213.90 | 214.65 | 212.23 | 213.08 | -0.745% | 1,149,208 | +8.654% |
| 2026-06-29 | 216.82 | 217.40 | 214.00 | 214.68 | -0.790% | 1,065,348 | +7.844% |
| 2026-06-26 | 216.55 | 217.54 | 215.36 | 216.39 | +1.354% | 2,093,818 | +6.992% |
| 2026-06-25 | 212.68 | 216.18 | 211.15 | 213.50 | -0.037% | 1,527,650 | +8.440% |
| 2026-06-24 | 209.93 | 215.78 | 207.89 | 213.58 | +2.143% | 1,632,555 | +8.400% |
| 2026-06-23 | 207.92 | 209.39 | 205.89 | 209.10 | +2.319% | 2,217,323 | +10.722% |
| 2026-06-22 | 204.03 | 206.14 | 203.61 | 204.36 | -0.283% | 2,084,725 | +13.290% |
| 2026-06-18 | 207.62 | 208.02 | 203.15 | 204.94 | -1.200% | 2,917,463 | +12.970% |
| 2026-06-17 | 207.00 | 210.09 | 206.92 | 207.43 | -0.765% | 2,247,581 | +11.614% |
| 2026-06-16 | 208.18 | 210.41 | 207.87 | 209.03 | +0.452% | 1,803,866 | +10.759% |
| 2026-06-15 | 207.02 | 209.28 | 207.00 | 208.09 | -0.867% | 1,379,057 | +11.260% |
| 2026-06-12 | 207.42 | 209.94 | 207.17 | 209.91 | +0.894% | 1,342,819 | +10.295% |
| 2026-06-11 | 212.95 | 214.04 | 207.93 | 208.05 | -2.136% | 1,599,047 | +11.281% |
| 2026-06-10 | 211.96 | 213.17 | 209.31 | 212.59 | +1.147% | 1,455,051 | +8.904% |
| 2026-06-09 | 205.50 | 211.06 | 204.48 | 210.18 | +2.562% | 1,701,245 | +10.153% |
| 2026-06-08 | 208.17 | 209.88 | 204.43 | 204.93 | -2.433% | 2,002,702 | +12.975% |
| 2026-06-05 | 210.71 | 212.79 | 209.70 | 210.04 | +1.024% | 1,319,943 | +10.227% |
| 2026-06-04 | 207.46 | 208.29 | 205.99 | 207.91 | +1.817% | 1,593,755 | +11.356% |
| 2026-06-03 | 201.25 | 205.40 | 200.91 | 204.20 | +1.255% | 1,850,134 | +13.379% |
| 2026-06-02 | 200.48 | 201.80 | 197.62 | 201.67 | +0.418% | 1,867,809 | +14.801% |
| 2026-06-01 | 201.24 | 203.31 | 200.76 | 200.83 | +0.195% | 1,474,508 | +15.282% |
| 2026-05-29 | 203.39 | 203.66 | 200.28 | 200.44 | -1.596% | 3,280,698 | +15.506% |
| 2026-05-28 | 205.80 | 206.74 | 203.38 | 203.69 | -0.929% | 1,464,999 | +13.663% |
| 2026-05-27 | 206.06 | 208.11 | 204.98 | 205.60 | -0.700% | 1,626,186 | +12.607% |
| 2026-05-26 | 207.01 | 208.52 | 205.48 | 207.05 | -0.900% | 1,788,333 | +11.818% |
| 2026-05-22 | 207.45 | 209.92 | 207.42 | 208.93 | +0.404% | 1,612,006 | +10.812% |
| 2026-05-21 | 211.62 | 211.68 | 207.37 | 208.09 | -1.937% | 1,764,079 | +11.260% |
| 2026-05-20 | 213.01 | 214.32 | 211.40 | 212.20 | -1.289% | 2,051,974 | +9.105% |
| 2026-05-19 | 216.19 | 218.91 | 214.85 | 214.97 | +0.210% | 1,988,177 | +7.699% |
| 2026-05-18 | 207.87 | 215.47 | 207.87 | 214.52 | +2.976% | 1,954,323 | +7.925% |
| 2026-05-15 | 211.07 | 211.12 | 207.27 | 208.32 | -0.173% | 2,508,329 | +11.137% |
| 2026-05-14 | 205.20 | 208.97 | 204.30 | 208.68 | +2.460% | 1,956,531 | +10.945% |
| 2026-05-13 | 200.39 | 203.75 | 200.01 | 203.67 | +0.637% | 1,912,215 | +13.674% |
| 2026-05-12 | 199.14 | 204.34 | 198.39 | 202.38 | +2.352% | 2,116,816 | +14.399% |
| 2026-05-11 | 199.61 | 199.88 | 196.41 | 197.73 | -1.145% | 2,265,299 | +17.089% |
| 2026-05-08 | 204.35 | 204.45 | 198.79 | 200.02 | -0.759% | 2,272,926 | +15.748% |
| 2026-05-07 | 198.94 | 201.97 | 198.24 | 201.55 | +0.931% | 2,782,918 | +14.870% |
| 2026-05-06 | 202.40 | 203.00 | 199.55 | 199.69 | -2.055% | 2,386,954 | +15.940% |
| 2026-05-05 | 206.52 | 206.52 | 203.70 | 203.88 | -1.293% | 1,247,875 | +13.557% |
| 2026-05-04 | 205.87 | 207.88 | 205.19 | 206.55 | -0.005% | 1,627,186 | +12.089% |
| 2026-05-01 | 211.05 | 211.70 | 206.36 | 206.56 | -1.271% | 1,243,372 | +12.084% |
| 2026-04-30 | 207.88 | 210.06 | 207.49 | 209.22 | +0.437% | 1,630,765 | +10.659% |
| 2026-04-29 | 208.00 | 208.72 | 205.13 | 208.31 | +0.077% | 1,385,316 | +11.142% |
| 2026-04-28 | 209.25 | 209.59 | 206.92 | 208.15 | +0.990% | 2,078,794 | +11.227% |
| 2026-04-27 | 209.27 | 210.87 | 205.93 | 206.11 | -1.754% | 1,122,437 | +12.328% |
| 2026-04-24 | 212.34 | 213.60 | 209.38 | 209.79 | -1.986% | 1,061,239 | +10.358% |
| 2026-04-23 | 206.18 | 214.10 | 206.18 | 214.04 | +4.262% | 1,811,660 | +8.167% |
| 2026-04-22 | 204.99 | 207.03 | 204.26 | 205.29 | -0.005% | 1,606,162 | +12.777% |
| 2026-04-21 | 208.12 | 208.70 | 204.96 | 205.30 | -1.511% | 2,008,732 | +12.772% |
| 2026-04-20 | 208.00 | 209.19 | 207.55 | 208.45 | +0.380% | 1,626,602 | +11.067% |
| 2026-04-17 | 208.79 | 208.88 | 206.46 | 207.66 | -0.954% | 2,197,724 | +11.490% |
| 2026-04-16 | 211.94 | 213.58 | 209.19 | 209.66 | -0.574% | 1,132,213 | +10.426% |
| 2026-04-15 | 211.09 | 212.13 | 209.81 | 210.87 | -0.406% | 1,387,551 | +9.793% |
| 2026-04-14 | 213.00 | 214.10 | 208.79 | 211.73 | -0.820% | 2,372,358 | +9.347% |
| 2026-04-13 | 215.27 | 215.27 | 211.22 | 213.48 | -0.550% | 1,991,360 | +8.450% |
| 2026-04-10 | 217.00 | 217.03 | 212.63 | 214.66 | -1.078% | 1,621,171 | +7.854% |
| 2026-04-09 | 217.30 | 218.18 | 216.15 | 217.00 | +0.226% | 1,853,494 | +6.691% |
| 2026-04-08 | 217.61 | 219.39 | 214.44 | 216.51 | -1.756% | 2,821,164 | +6.933% |
| 2026-04-07 | 221.75 | 223.06 | 219.23 | 220.38 | -0.217% | 1,144,402 | +5.055% |
| 2026-04-06 | 222.76 | 222.83 | 219.77 | 220.86 | -1.044% | 1,429,404 | +4.827% |
| 2026-04-02 | 221.00 | 224.99 | 220.62 | 223.19 | +1.151% | 891,113 | +3.732% |
| 2026-04-01 | 218.86 | 221.23 | 218.10 | 220.65 | +0.744% | 998,092 | +4.926% |
| 2026-03-31 | 221.27 | 222.21 | 217.97 | 219.02 | -1.200% | 1,954,516 | +5.707% |
| 2026-03-30 | 217.13 | 224.44 | 215.84 | 221.68 | +2.710% | 1,935,949 | +4.439% |
| 2026-03-27 | 217.31 | 218.96 | 215.76 | 215.83 | -0.663% | 1,063,524 | +7.270% |
| 2026-03-26 | 215.64 | 218.83 | 215.61 | 217.27 | +0.798% | 1,030,725 | +6.559% |
| 2026-03-25 | 216.14 | 216.47 | 210.77 | 215.55 | +0.130% | 1,221,711 | +7.409% |
| 2026-03-24 | 215.93 | 218.74 | 215.12 | 215.27 | -0.674% | 1,629,881 | +7.549% |
| 2026-03-23 | 220.31 | 221.45 | 216.68 | 216.73 | -1.172% | 1,745,540 | +6.824% |
| 2026-03-20 | 223.38 | 223.90 | 218.85 | 219.30 | -1.668% | 2,266,153 | +5.572% |
| 2026-03-19 | 222.21 | 224.81 | 221.01 | 223.02 | +0.464% | 1,148,689 | +3.811% |
| 2026-03-18 | 224.05 | 225.44 | 221.99 | 221.99 | -1.237% | 1,155,042 | +4.293% |
| 2026-03-17 | 225.10 | 226.81 | 224.29 | 224.77 | +0.286% | 967,043 | +3.003% |
| 2026-03-16 | 224.95 | 225.28 | 223.01 | 224.13 | -0.067% | 874,708 | +3.297% |
| 2026-03-13 | 227.36 | 227.56 | 223.71 | 224.28 | -0.664% | 1,206,179 | +3.228% |
| 2026-03-12 | 224.48 | 229.20 | 223.32 | 225.78 | +0.889% | 1,040,018 | +2.542% |
| 2026-03-11 | 223.05 | 225.00 | 221.77 | 223.79 | +0.116% | 996,728 | +3.454% |
| 2026-03-10 | 228.82 | 228.82 | 220.01 | 223.53 | -2.872% | 1,313,891 | +3.574% |
| 2026-03-09 | 229.59 | 231.37 | 228.08 | 230.14 | -0.394% | 1,300,436 | +0.600% |
| 2026-03-06 | 230.85 | 232.66 | 229.86 | 231.05 | -0.268% | 938,855 | +0.203% |
| 2026-03-05 | 230.43 | 231.79 | 228.16 | 231.67 | +0.043% | 1,273,009 | -0.065% |
| 2026-03-04 | 231.11 | 232.20 | 230.31 | 231.57 | -0.301% | 985,237 | -0.022% |
| 2026-03-03 | 230.05 | 233.42 | 227.49 | 232.27 | +0.825% | 1,293,126 | -0.323% |
| 2026-03-02 | 230.00 | 231.46 | 227.93 | 230.37 | +0.598% | 898,940 | +0.499% |
| 2026-02-27 | 225.22 | 229.32 | 225.04 | 229.00 | +1.964% | 1,437,731 | +1.100% |
| 2026-02-26 | 222.94 | 224.80 | 221.14 | 224.59 | +1.354% | 1,190,550 | +3.086% |
| 2026-02-25 | 220.74 | 221.78 | 218.28 | 221.59 | +0.385% | 1,139,666 | +4.481% |
| 2026-02-24 | 221.61 | 224.19 | 219.90 | 220.74 | -0.203% | 1,134,227 | +4.884% |
| 2026-02-23 | 219.67 | 222.59 | 219.04 | 221.19 | +0.770% | 1,915,233 | +4.670% |
| 2026-02-20 | 222.00 | 222.00 | 218.42 | 219.50 | -0.961% | 1,264,773 | +5.476% |
| 2026-02-19 | 218.52 | 224.61 | 217.75 | 221.63 | +2.209% | 1,325,206 | +4.462% |
| 2026-02-18 | 219.29 | 219.29 | 209.48 | 216.84 | -1.967% | 2,975,168 | +6.770% |
| 2026-02-17 | 224.08 | 225.78 | 220.84 | 221.19 | -0.887% | 2,181,279 | +4.670% |
| 2026-02-13 | 220.97 | 224.55 | 220.56 | 223.17 | +1.041% | 1,441,565 | +3.742% |
| 2026-02-12 | 225.26 | 227.26 | 219.26 | 220.87 | -2.257% | 2,317,428 | +4.822% |
| 2026-02-11 | 222.75 | 228.09 | 222.01 | 225.97 | +1.300% | 1,518,051 | +2.456% |
| 2026-02-10 | 224.18 | 225.69 | 222.85 | 223.07 | -0.451% | 1,610,791 | +3.788% |
| 2026-02-09 | 220.00 | 224.25 | 219.28 | 224.08 | +1.882% | 1,562,947 | +3.320% |
| 2026-02-06 | 218.72 | 221.64 | 218.41 | 219.94 | +0.558% | 1,039,132 | +5.265% |
| 2026-02-05 | 219.90 | 222.37 | 218.00 | 218.72 | +0.238% | 2,019,231 | +5.852% |
| 2026-02-04 | 213.86 | 219.82 | 212.76 | 218.20 | +1.986% | 1,627,960 | +6.104% |
| 2026-02-03 | 213.28 | 216.42 | 212.73 | 213.95 | -0.825% | 1,102,836 | +8.212% |
| 2026-02-02 | 215.37 | 216.59 | 213.28 | 215.73 | +0.298% | 1,072,412 | +7.319% |
| 2026-01-30 | 215.00 | 215.28 | 211.42 | 215.09 | +0.158% | 2,213,055 | +7.639% |
| 2026-01-29 | 216.80 | 219.18 | 213.44 | 214.75 | -1.310% | 1,884,685 | +7.809% |
| 2026-01-28 | 216.55 | 218.94 | 215.38 | 217.60 | +0.189% | 972,540 | +6.397% |
| 2026-01-27 | 218.09 | 219.20 | 216.68 | 217.19 | -0.863% | 1,019,209 | +6.598% |
| 2026-01-26 | 218.28 | 220.00 | 217.31 | 219.08 | +0.676% | 1,174,109 | +5.678% |
| 2026-01-23 | 215.97 | 218.18 | 215.62 | 217.61 | +0.862% | 1,685,242 | +6.392% |
| 2026-01-22 | 214.37 | 216.27 | 213.98 | 215.75 | +0.681% | 1,013,872 | +7.309% |
| 2026-01-21 | 211.27 | 214.37 | 210.41 | 214.29 | +1.742% | 1,363,630 | +8.041% |
| 2026-01-20 | 209.62 | 211.44 | 208.14 | 210.62 | -0.161% | 2,156,253 | +9.923% |
| 2026-01-16 | 209.12 | 211.26 | 209.12 | 210.96 | +0.081% | 1,752,240 | +9.746% |
| 2026-01-15 | 209.65 | 211.03 | 209.65 | 210.79 | -0.090% | 1,455,813 | +9.834% |
| 2026-01-14 | 209.09 | 211.50 | 208.87 | 210.98 | +0.634% | 1,616,934 | +9.736% |
| 2026-01-13 | 210.60 | 211.45 | 207.90 | 209.65 | -0.569% | 1,153,323 | +10.432% |
| 2026-01-12 | 212.65 | 213.28 | 210.60 | 210.85 | -0.646% | 1,131,457 | +9.803% |
| 2026-01-09 | 211.96 | 213.75 | 211.72 | 212.22 | +0.170% | 984,032 | +9.094% |
| 2026-01-08 | 208.87 | 212.14 | 208.87 | 211.86 | +1.330% | 1,427,901 | +9.280% |
| 2026-01-07 | 211.75 | 212.16 | 208.70 | 209.08 | -0.877% | 1,604,731 | +10.733% |
| 2026-01-06 | 212.49 | 214.47 | 209.16 | 210.93 | -0.897% | 1,837,210 | +9.762% |
| 2026-01-05 | 209.20 | 213.63 | 208.27 | 212.84 | +1.256% | 1,368,803 | +8.777% |
| 2026-01-02 | 210.55 | 210.80 | 209.24 | 210.20 | -0.816% | 1,151,644 | +10.143% |
| 2025-12-31 | 214.69 | 214.76 | 211.56 | 211.93 | -1.286% | 1,035,998 | +9.244% |
| 2025-12-30 | 214.00 | 215.29 | 213.19 | 214.69 | +0.079% | 997,492 | +7.839% |
| 2025-12-29 | 213.99 | 215.38 | 213.84 | 214.52 | +0.539% | 969,811 | +7.925% |
| 2025-12-26 | 213.00 | 214.21 | 212.77 | 213.37 | +0.080% | 641,396 | +8.506% |
| 2025-12-24 | 213.70 | 215.16 | 213.13 | 213.20 | +0.066% | 917,239 | +8.593% |
| 2025-12-23 | 212.91 | 213.87 | 212.64 | 213.06 | +0.066% | 1,618,468 | +8.664% |
| 2025-12-22 | 211.95 | 213.82 | 211.19 | 212.92 | -0.103% | 2,044,276 | +8.736% |
| 2025-12-19 | 212.56 | 213.57 | 211.66 | 213.14 | -0.150% | 3,963,203 | +8.623% |
| 2025-12-18 | 214.42 | 215.16 | 212.91 | 213.46 | -0.591% | 2,178,781 | +8.461% |
| 2025-12-17 | 213.30 | 216.50 | 212.77 | 214.73 | +0.336% | 2,201,553 | +7.819% |
| 2025-12-16 | 215.87 | 216.72 | 213.82 | 214.01 | -0.613% | 1,253,083 | +8.182% |
| 2025-12-15 | 213.31 | 216.12 | 212.93 | 215.33 | +0.786% | 1,302,896 | +7.519% |
| 2025-12-12 | 212.48 | 213.77 | 211.23 | 213.65 | +1.170% | 1,018,303 | +8.364% |
| 2025-12-11 | 209.22 | 212.85 | 208.87 | 211.18 | +1.744% | 1,189,526 | +9.632% |
| 2025-12-10 | 208.82 | 209.70 | 206.98 | 207.56 | -0.841% | 2,104,852 | +11.544% |
| 2025-12-09 | 212.23 | 212.90 | 209.10 | 209.32 | -1.003% | 1,252,567 | +10.606% |
| 2025-12-08 | 215.77 | 216.15 | 211.29 | 211.44 | -2.351% | 1,475,185 | +9.497% |
| 2025-12-05 | 214.18 | 217.19 | 213.75 | 216.53 | +0.655% | 1,438,021 | +6.923% |
| 2025-12-04 | 218.10 | 219.83 | 213.11 | 215.12 | -0.116% | 1,538,673 | +7.624% |
| 2025-12-03 | 213.00 | 215.42 | 212.00 | 215.37 | +1.270% | 1,235,218 | +7.499% |
| 2025-12-02 | 214.71 | 214.86 | 212.63 | 212.67 | -0.654% | 1,295,605 | +8.863% |
| 2025-12-01 | 217.40 | 217.40 | 213.91 | 214.07 | -1.377% | 1,574,870 | +8.152% |
| 2025-11-28 | 215.90 | 217.71 | 215.90 | 217.06 | -0.143% | 596,752 | +6.662% |
| 2025-11-26 | 217.50 | 219.08 | 216.94 | 217.37 | +0.129% | 1,228,586 | +6.510% |
| 2025-11-25 | 216.10 | 218.10 | 215.08 | 217.09 | +0.897% | 1,494,917 | +6.647% |
| 2025-11-24 | 218.41 | 218.41 | 214.55 | 215.16 | -1.753% | 2,421,351 | +7.604% |
| 2025-11-21 | 218.82 | 220.02 | 216.47 | 219.00 | +0.261% | 2,475,881 | +5.717% |
| 2025-11-20 | 216.65 | 219.03 | 216.29 | 218.43 | +0.441% | 1,964,334 | +5.993% |
| 2025-11-19 | 213.88 | 217.82 | 213.59 | 217.47 | +1.640% | 2,063,422 | +6.461% |
| 2025-11-18 | 210.72 | 214.54 | 209.58 | 213.96 | +1.978% | 1,806,070 | +8.207% |
| 2025-11-17 | 209.46 | 210.87 | 208.54 | 209.81 | +0.005% | 2,498,991 | +10.347% |
| 2025-11-14 | 207.97 | 210.59 | 206.10 | 209.80 | +1.835% | 1,546,597 | +10.353% |
| 2025-11-13 | 205.05 | 207.88 | 204.91 | 206.02 | +0.424% | 1,221,238 | +12.377% |
| 2025-11-12 | 206.62 | 208.10 | 204.44 | 205.15 | -0.956% | 1,137,537 | +12.854% |
| 2025-11-11 | 204.07 | 207.17 | 204.06 | 207.13 | +1.475% | 1,337,677 | +11.775% |
| 2025-11-10 | 203.45 | 204.68 | 201.42 | 204.12 | -0.715% | 1,144,813 | +13.423% |
| 2025-11-07 | 205.01 | 206.44 | 203.72 | 205.59 | +0.666% | 1,217,953 | +12.612% |
| 2025-11-06 | 206.01 | 208.09 | 203.40 | 204.23 | -1.066% | 1,700,111 | +13.362% |
| 2025-11-05 | 207.77 | 208.71 | 206.33 | 206.43 | -0.631% | 1,168,844 | +12.154% |
| 2025-11-04 | 207.78 | 207.87 | 204.58 | 207.74 | +1.198% | 1,355,045 | +11.447% |
| 2025-11-03 | 207.31 | 207.31 | 203.31 | 205.28 | -1.421% | 2,220,963 | +12.783% |
| 2025-10-31 | 209.38 | 211.09 | 206.03 | 208.24 | -0.800% | 2,577,835 | +11.179% |
| 2025-10-30 | 209.91 | 212.71 | 209.75 | 209.92 | -0.276% | 2,493,038 | +10.290% |
| 2025-10-29 | 215.45 | 216.51 | 209.83 | 210.50 | -3.321% | 2,364,118 | +9.986% |
| 2025-10-28 | 218.05 | 221.56 | 215.00 | 217.73 | -1.497% | 1,782,856 | +6.334% |
| 2025-10-27 | 222.86 | 223.47 | 220.01 | 221.04 | -0.919% | 1,153,230 | +4.741% |
| 2025-10-24 | 223.91 | 224.64 | 221.91 | 223.09 | -0.009% | 951,835 | +3.779% |
| 2025-10-23 | 223.67 | 224.55 | 219.97 | 223.11 | -0.076% | 1,256,765 | +3.769% |
| 2025-10-22 | 221.91 | 225.36 | 220.43 | 223.28 | +1.059% | 990,447 | +3.690% |
| 2025-10-21 | 219.98 | 221.38 | 219.01 | 220.94 | +0.368% | 911,782 | +4.789% |
| 2025-10-20 | 219.77 | 220.81 | 218.00 | 220.13 | +0.141% | 1,108,935 | +5.174% |
| 2025-10-17 | 218.48 | 220.47 | 218.09 | 219.82 | +0.729% | 1,299,881 | +5.323% |
| 2025-10-16 | 220.29 | 220.42 | 217.69 | 218.23 | -1.267% | 992,673 | +6.090% |
| 2025-10-15 | 223.68 | 224.88 | 219.95 | 221.03 | -1.537% | 708,188 | +4.746% |
| 2025-10-14 | 223.30 | 226.20 | 222.78 | 224.48 | +0.646% | 1,058,407 | +3.136% |
| 2025-10-13 | 222.29 | 225.46 | 222.29 | 223.04 | -0.942% | 1,026,061 | +3.802% |
| 2025-10-10 | 221.85 | 226.32 | 220.78 | 225.16 | +1.565% | 1,654,531 | +2.825% |
| 2025-10-09 | 224.81 | 225.37 | 221.34 | 221.69 | -1.624% | 1,181,205 | +4.434% |
| 2025-10-08 | 222.85 | 226.11 | 222.02 | 225.35 | +1.167% | 1,263,612 | +2.738% |
| 2025-10-07 | 223.46 | 223.60 | 221.13 | 222.75 | -0.193% | 1,063,292 | +3.937% |
| 2025-10-06 | 224.09 | 224.32 | 222.32 | 223.18 | -0.433% | 927,573 | +3.737% |
| 2025-10-03 | 222.57 | 225.76 | 222.03 | 224.15 | +0.710% | 1,054,147 | +3.288% |
| 2025-10-02 | 225.16 | 225.84 | 221.56 | 222.57 | -2.077% | 1,493,851 | +4.021% |
| 2025-10-01 | 228.81 | 229.83 | 226.46 | 227.29 | -0.954% | 1,288,181 | +1.861% |
| 2025-09-30 | 229.40 | 231.65 | 229.28 | 229.48 | +0.183% | 1,553,763 | +0.889% |
| 2025-09-29 | 228.01 | 229.10 | 227.47 | 229.06 | +0.372% | 829,497 | +1.074% |
| 2025-09-26 | 228.56 | 230.68 | 227.23 | 228.21 | +0.595% | 906,856 | +1.450% |
| 2025-09-25 | 228.02 | 229.01 | 226.47 | 226.86 | -0.237% | 1,443,432 | +2.054% |
| 2025-09-24 | 226.70 | 228.64 | 225.62 | 227.40 | -0.057% | 1,516,346 | +1.812% |
| 2025-09-23 | 226.50 | 227.54 | 224.62 | 227.53 | +0.561% | 1,408,432 | +1.754% |
| 2025-09-22 | 226.87 | 227.35 | 225.64 | 226.26 | -0.300% | 957,220 | +2.325% |
| 2025-09-19 | 227.33 | 227.96 | 225.89 | 226.94 | +0.101% | 1,968,273 | +2.018% |
| 2025-09-18 | 225.47 | 227.78 | 224.92 | 226.71 | +0.194% | 1,052,686 | +2.122% |
| 2025-09-17 | 225.28 | 228.31 | 225.27 | 226.27 | +0.417% | 1,326,281 | +2.320% |
| 2025-09-16 | 227.74 | 228.62 | 224.88 | 225.33 | -1.232% | 1,648,343 | +2.747% |
| 2025-09-15 | 228.27 | 229.16 | 227.09 | 228.14 | -0.149% | 799,085 | +1.482% |
| 2025-09-12 | 231.80 | 232.62 | 227.82 | 228.48 | -1.606% | 892,010 | +1.331% |
| 2025-09-11 | 228.72 | 232.89 | 227.40 | 232.21 | +1.619% | 1,180,840 | -0.297% |
| 2025-09-10 | 228.28 | 229.37 | 226.58 | 228.51 | -0.244% | 1,105,609 | +1.317% |
| 2025-09-09 | 227.64 | 229.31 | 226.59 | 229.07 | +0.412% | 1,325,381 | +1.070% |
| 2025-09-08 | 229.47 | 229.47 | 226.47 | 228.13 | -0.696% | 1,270,231 | +1.486% |
| 2025-09-05 | 233.63 | 233.77 | 228.29 | 229.73 | -1.762% | 1,088,332 | +0.779% |
| 2025-09-04 | 233.67 | 235.18 | 232.50 | 233.85 | +0.585% | 709,284 | -0.996% |
| 2025-09-03 | 232.83 | 233.32 | 231.15 | 232.49 | -0.270% | 797,664 | -0.417% |
| 2025-09-02 | 233.82 | 234.58 | 231.30 | 233.12 | -0.363% | 988,903 | -0.686% |
| 2025-08-29 | 233.47 | 234.33 | 233.03 | 233.97 | +0.373% | 875,358 | -1.047% |
| 2025-08-28 | 233.63 | 234.48 | 231.40 | 233.10 | -0.766% | 886,044 | -0.678% |
| 2025-08-27 | 234.50 | 235.09 | 233.81 | 234.90 | +0.243% | 885,172 | -1.439% |
| 2025-08-26 | 231.67 | 234.70 | 231.67 | 234.33 | +0.909% | 1,466,207 | -1.199% |
| 2025-08-25 | 234.22 | 235.98 | 231.79 | 232.22 | -0.896% | 674,701 | -0.301% |
| 2025-08-22 | 236.13 | 237.06 | 233.69 | 234.32 | -0.476% | 1,183,950 | -1.195% |
| 2025-08-21 | 235.20 | 236.43 | 234.28 | 235.44 | -0.284% | 706,810 | -1.665% |
| 2025-08-20 | 236.68 | 238.62 | 235.49 | 236.11 | +0.558% | 1,210,746 | -1.944% |
| 2025-08-19 | 232.84 | 235.51 | 231.86 | 234.80 | +1.020% | 940,758 | -1.397% |
| 2025-08-18 | 232.97 | 234.00 | 231.97 | 232.43 | -0.180% | 912,038 | -0.392% |
| 2025-08-15 | 232.59 | 233.83 | 231.79 | 232.85 | +0.146% | 902,191 | -0.571% |
| 2025-08-14 | 232.76 | 234.04 | 231.39 | 232.51 | -0.099% | 1,097,833 | -0.426% |
| 2025-08-13 | 234.16 | 234.16 | 230.76 | 232.74 | -0.338% | 1,906,405 | -0.524% |
| 2025-08-12 | 236.60 | 237.45 | 232.41 | 233.53 | -1.477% | 998,619 | -0.861% |
| 2025-08-11 | 235.63 | 237.28 | 234.68 | 237.03 | +0.774% | 904,246 | -2.325% |
| 2025-08-08 | 235.81 | 237.35 | 235.09 | 235.21 | -0.178% | 717,967 | -1.569% |
| 2025-08-07 | 236.00 | 236.80 | 234.12 | 235.63 | +0.047% | 1,593,716 | -1.744% |
| 2025-08-06 | 232.15 | 236.17 | 231.04 | 235.52 | +1.482% | 1,573,299 | -1.698% |
| 2025-08-05 | 231.33 | 233.68 | 230.99 | 232.08 | +0.160% | 1,938,574 | -0.241% |
| 2025-08-04 | 230.82 | 232.24 | 229.79 | 231.71 | +0.216% | 1,196,356 | -0.082% |
| 2025-08-01 | 232.78 | 232.78 | 229.25 | 231.21 | +0.243% | 1,481,298 | +0.134% |
| 2025-07-31 | 232.00 | 234.74 | 230.38 | 230.65 | -0.449% | 2,244,662 | +0.377% |
| 2025-07-30 | 238.84 | 240.91 | 231.40 | 231.69 | -5.821% | 3,177,666 | -0.073% |
| 2025-07-29 | 243.16 | 246.25 | 242.01 | 246.01 | +1.905% | 1,861,658 | -5.890% |
| 2025-07-28 | 244.42 | 244.81 | 241.16 | 241.41 | -1.530% | 989,683 | -4.097% |
| 2025-07-25 | 245.25 | 246.20 | 244.51 | 245.16 | +0.020% | 935,939 | -5.564% |
| 2025-07-24 | 242.62 | 245.92 | 242.40 | 245.11 | +0.756% | 1,045,719 | -5.544% |
| 2025-07-23 | 241.88 | 243.68 | 240.57 | 243.27 | +0.396% | 1,195,711 | -4.830% |
| 2025-07-22 | 240.14 | 242.78 | 240.14 | 242.31 | +0.946% | 1,029,148 | -4.453% |
| 2025-07-21 | 239.67 | 241.38 | 238.72 | 240.04 | -0.191% | 1,078,404 | -3.549% |
| 2025-07-18 | 240.34 | 242.09 | 239.91 | 240.50 | +0.137% | 1,338,095 | -3.734% |
| 2025-07-17 | 240.53 | 242.38 | 238.31 | 240.17 | -0.489% | 1,683,076 | -3.602% |
| 2025-07-16 | 241.46 | 241.84 | 238.31 | 241.35 | -0.211% | 1,087,848 | -4.073% |
| 2025-07-15 | 243.10 | 244.43 | 241.67 | 241.86 | -0.946% | 1,199,445 | -4.275% |
| 2025-07-14 | 241.36 | 245.64 | 240.72 | 244.17 | +1.227% | 1,264,997 | -5.181% |
| 2025-07-11 | 240.24 | 242.53 | 239.16 | 241.21 | +0.466% | 1,768,366 | -4.017% |
| 2025-07-10 | 240.09 | 241.44 | 238.46 | 240.09 | -0.175% | 1,561,192 | -3.569% |
| 2025-07-09 | 239.03 | 241.15 | 237.95 | 240.51 | +0.501% | 1,387,697 | -3.738% |
| 2025-07-08 | 240.02 | 242.19 | 239.04 | 239.31 | -1.307% | 1,893,569 | -3.255% |
| 2025-07-07 | 241.21 | 242.48 | 239.59 | 242.48 | +0.556% | 1,470,067 | -4.520% |
| 2025-07-03 | 238.46 | 241.14 | 237.09 | 241.14 | +1.451% | 1,261,979 | -3.989% |
| 2025-07-02 | 242.53 | 242.96 | 236.25 | 237.69 | -2.853% | 1,965,498 | -2.596% |
| 2025-07-01 | 246.28 | 246.80 | 242.25 | 244.67 | -0.787% | 1,131,917 | -5.375% |
| 2025-06-30 | 244.71 | 246.82 | 243.53 | 246.61 | +0.917% | 1,572,804 | -6.119% |
| 2025-06-27 | 244.04 | 246.13 | 243.35 | 244.37 | -0.143% | 1,895,969 | -5.258% |
| 2025-06-26 | 244.65 | 246.21 | 243.84 | 244.72 | +0.344% | 1,712,060 | -5.394% |
| 2025-06-25 | 250.55 | 250.55 | 242.55 | 243.88 | -2.740% | 1,539,277 | -5.068% |
| 2025-06-24 | 250.56 | 251.17 | 247.89 | 250.75 | +0.028% | 1,622,894 | -7.669% |
| 2025-06-23 | 249.04 | 250.75 | 247.63 | 250.68 | +1.003% | 981,582 | -7.643% |
| 2025-06-20 | 249.29 | 250.68 | 247.11 | 248.19 | -0.036% | 1,442,253 | -6.717% |
| 2025-06-18 | 249.06 | 250.13 | 247.15 | 248.28 | -0.281% | 793,236 | -6.750% |
| 2025-06-17 | 247.75 | 250.24 | 246.49 | 248.98 | +0.197% | 1,211,826 | -7.013% |
| 2025-06-16 | 251.23 | 252.44 | 248.15 | 248.49 | -1.102% | 735,577 | -6.829% |
| 2025-06-13 | 251.74 | 253.38 | 250.68 | 251.26 | -0.234% | 661,724 | -7.856% |
| 2025-06-12 | 249.12 | 251.91 | 247.83 | 251.85 | +1.454% | 956,692 | -8.072% |
| 2025-06-11 | 247.75 | 249.15 | 245.09 | 248.24 | +0.101% | 1,327,464 | -6.735% |
| 2025-06-10 | 249.59 | 250.92 | 247.05 | 247.99 | -0.565% | 1,628,699 | -6.641% |
| 2025-06-09 | 251.98 | 252.13 | 246.32 | 249.40 | -1.411% | 1,561,573 | -7.169% |
| 2025-06-06 | 253.27 | 255.47 | 252.50 | 252.97 | -0.075% | 709,691 | -8.479% |
| 2025-06-05 | 254.72 | 254.72 | 251.60 | 253.16 | -0.378% | 1,182,514 | -8.548% |
| 2025-06-04 | 256.73 | 256.85 | 253.66 | 254.12 | -0.912% | 1,465,660 | -8.893% |
| 2025-06-03 | 257.50 | 258.75 | 254.57 | 256.46 | -0.624% | 1,303,623 | -9.725% |
| 2025-06-02 | 256.13 | 258.12 | 254.55 | 258.07 | +0.303% | 1,431,288 | -10.288% |
| 2025-05-30 | 254.95 | 257.93 | 253.91 | 257.29 | +1.120% | 2,680,842 | -10.016% |
| 2025-05-29 | 253.29 | 254.78 | 252.24 | 254.44 | +0.142% | 840,271 | -9.008% |
| 2025-05-28 | 254.49 | 255.38 | 253.30 | 254.08 | -0.326% | 1,156,983 | -8.879% |
| 2025-05-27 | 252.46 | 255.54 | 252.29 | 254.91 | +0.811% | 1,819,110 | -9.176% |
| 2025-05-23 | 250.61 | 253.76 | 249.70 | 252.86 | +0.741% | 1,074,459 | -8.439% |
| 2025-05-22 | 252.65 | 252.88 | 247.69 | 251.00 | -0.472% | 2,147,154 | -7.761% |
| 2025-05-21 | 251.69 | 253.39 | 251.19 | 252.19 | 0.000% | 1,134,078 | -8.196% |
| 2025-05-20 | 250.49 | 252.29 | 250.00 | 252.19 | +0.727% | 1,148,032 | -8.196% |
| 2025-05-19 | 247.41 | 250.57 | 246.60 | 250.37 | +1.041% | 1,023,816 | -7.529% |
| 2025-05-16 | 244.24 | 247.87 | 243.79 | 247.79 | +1.155% | 1,248,529 | -6.566% |
| 2025-05-15 | 239.78 | 244.98 | 238.64 | 244.96 | +2.894% | 1,268,615 | -5.487% |
| 2025-05-14 | 238.29 | 238.54 | 235.35 | 238.07 | +0.034% | 1,428,076 | -2.751% |
| 2025-05-13 | 241.44 | 242.15 | 237.65 | 237.99 | -1.437% | 2,874,776 | -2.719% |
| 2025-05-12 | 247.54 | 247.61 | 237.96 | 241.46 | -2.864% | 1,790,991 | -4.117% |
| 2025-05-09 | 248.30 | 249.33 | 247.34 | 248.58 | -0.301% | 794,229 | -6.863% |
| 2025-05-08 | 252.50 | 253.54 | 249.07 | 249.33 | -0.985% | 1,152,230 | -7.143% |
| 2025-05-07 | 251.01 | 252.94 | 249.64 | 251.81 | +0.383% | 1,098,103 | -8.058% |
| 2025-05-06 | 250.46 | 251.31 | 248.75 | 250.85 | +0.048% | 759,950 | -7.706% |
| 2025-05-05 | 251.03 | 251.25 | 248.57 | 250.73 | +0.084% | 1,071,385 | -7.662% |
| 2025-05-02 | 251.56 | 252.40 | 249.04 | 250.52 | +0.445% | 894,115 | -7.584% |
| 2025-05-01 | 249.19 | 250.69 | 246.19 | 249.41 | -0.534% | 833,582 | -7.173% |
| 2025-04-30 | 247.02 | 251.70 | 244.36 | 250.75 | +1.231% | 1,680,034 | -7.669% |
| 2025-04-29 | 245.61 | 248.05 | 243.55 | 247.70 | 0.000% | 986,605 | -6.532% |