Dark

SHW
The Sherwin-Williams Company
stock NYSE

At Close

Aug 6, 2026 3:59:56 PM EDT

363.43USD-1.680%(-6.21)1,748,313

347.40Bid 381.11Ask 33.71Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

358.54USD-0.838%(-3.03)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

369.68USD+0.011%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	368.0500	371.0800	362.0800	363.4300	-1.691%	1,748,313	0.000%
2026-08-05	363.3200	369.7600	362.3850	369.6800	+2.243%	1,984,440	-1.691%
2026-08-04	359.0800	364.4900	356.9400	361.5700	+2.075%	2,572,211	+0.514%
2026-08-03	348.6200	354.3300	347.3200	354.2200	+3.923%	2,082,687	+2.600%
2026-07-31	343.1800	343.1800	337.4800	340.8500	-1.157%	1,675,087	+6.625%
2026-07-30	345.8900	346.5650	340.1200	344.8400	+0.279%	1,764,495	+5.391%
2026-07-29	352.0000	352.0000	338.3100	343.8800	-2.933%	3,371,286	+5.685%
2026-07-28	347.4900	357.2700	343.1100	354.2700	+8.250%	3,746,635	+2.586%
2026-07-27	325.0000	329.7650	320.0000	327.2700	+3.074%	3,207,964	+11.049%
2026-07-24	313.2600	320.1350	313.0100	317.5100	+2.244%	2,021,316	+14.463%
2026-07-23	308.4000	315.7900	301.1000	310.5400	-2.929%	2,446,668	+17.032%
2026-07-22	321.0500	322.7942	318.3200	319.9100	+0.455%	2,766,020	+13.604%
2026-07-21	324.3500	324.3500	317.5000	318.4600	-1.588%	1,285,592	+14.121%
2026-07-20	331.6700	333.3400	323.2200	323.6000	-2.330%	1,481,865	+12.308%
2026-07-17	336.4100	343.6900	330.3700	331.3200	-2.017%	1,665,700	+9.692%
2026-07-16	331.2900	339.2300	330.9800	338.1400	+1.761%	1,629,614	+7.479%
2026-07-15	329.9900	335.5100	328.5950	332.2900	+1.154%	2,504,210	+9.371%
2026-07-14	333.1200	334.8950	327.3800	328.5000	-0.143%	1,486,230	+10.633%
2026-07-13	332.1900	335.3500	327.5250	328.9700	-1.503%	2,081,807	+10.475%
2026-07-10	333.9800	337.2000	332.1400	333.9900	+0.590%	1,125,161	+8.815%
2026-07-09	333.6800	333.9500	329.5000	332.0300	+0.442%	1,314,367	+9.457%
2026-07-08	332.9000	335.0000	327.8600	330.5700	-3.416%	2,232,226	+9.940%
2026-07-07	353.3000	353.6700	339.8000	342.2600	-1.968%	2,459,792	+6.185%
2026-07-06	353.1300	353.6050	344.3600	349.1300	-0.950%	1,687,968	+4.096%
2026-07-02	348.7400	352.4800	342.1200	352.4800	+1.858%	2,078,824	+3.107%
2026-07-01	344.0400	351.9800	342.1600	346.0500	+0.502%	2,485,321	+5.022%
2026-06-30	342.8000	345.9900	340.0450	344.3200	+0.006%	2,455,910	+5.550%
2026-06-29	342.9850	344.5600	340.3000	344.3000	+0.067%	3,913,412	+5.556%
2026-06-26	339.7250	345.7700	337.0600	344.0700	+1.472%	8,235,052	+5.627%
2026-06-25	335.4000	344.0000	335.4000	339.0800	+1.786%	2,704,302	+7.181%
2026-06-24	327.3200	337.7100	326.1200	333.1300	+3.168%	2,847,705	+9.096%
2026-06-23	322.0000	329.8800	320.2300	322.9000	+1.893%	3,080,678	+12.552%
2026-06-22	315.9800	322.2850	315.7100	316.9000	-1.213%	3,159,991	+14.683%
2026-06-18	315.7600	322.5000	314.8300	320.7900	+2.228%	4,269,168	+13.292%
2026-06-17	322.7800	324.0900	312.1700	313.8000	-2.680%	2,035,631	+15.816%
2026-06-16	323.9800	326.0000	319.7000	322.4400	+0.687%	2,416,806	+12.712%
2026-06-15	324.6400	327.3300	319.3850	320.2400	+0.927%	2,678,983	+13.487%
2026-06-12	321.4800	323.5700	316.9100	317.3000	+0.129%	1,954,112	+14.538%
2026-06-11	305.3200	317.1500	304.1700	316.8900	+4.271%	2,959,279	+14.686%
2026-06-10	309.9900	310.5900	303.7000	303.9100	-2.138%	1,821,627	+19.585%
2026-06-09	302.9600	310.7000	302.4050	310.5500	+3.672%	2,589,222	+17.028%
2026-06-08	302.0000	304.4300	299.0200	299.5500	-1.883%	2,441,970	+21.325%
2026-06-05	301.3400	308.0000	301.3400	305.3000	+1.736%	2,470,219	+19.040%
2026-06-04	301.0200	303.0000	296.7300	300.0900	+1.214%	1,876,643	+21.107%
2026-06-03	300.5100	302.0300	295.6600	296.4900	+1.191%	2,042,651	+22.577%
2026-06-02	291.9900	295.5700	289.8600	293.0000	-0.631%	2,102,435	+24.038%
2026-06-01	299.9500	303.6900	292.3900	294.8600	-2.956%	2,396,581	+23.255%
2026-05-29	305.4200	309.1500	303.5300	303.8400	-0.426%	2,569,644	+19.612%
2026-05-28	308.0000	308.7500	303.2000	305.1400	-1.558%	1,974,508	+19.103%
2026-05-27	312.0000	315.5600	309.0900	309.9700	-0.411%	2,682,730	+17.247%
2026-05-26	312.0000	314.4538	308.8300	311.2500	+0.702%	2,104,206	+16.765%
2026-05-22	310.5600	312.5850	307.5000	309.0800	-0.084%	1,274,424	+17.584%
2026-05-21	303.4700	311.9870	298.9300	309.3400	+0.533%	2,113,826	+17.486%
2026-05-20	299.0200	308.0800	295.0000	307.7000	+2.892%	2,727,384	+18.112%
2026-05-19	298.9000	301.2250	294.3200	299.0500	-1.232%	2,146,731	+21.528%
2026-05-18	301.5000	308.1600	300.9200	302.7800	+0.893%	1,897,197	+20.031%
2026-05-15	308.2500	308.2500	300.0500	300.1000	-2.937%	3,849,783	+21.103%
2026-05-14	309.3400	310.9650	306.9301	309.1800	+0.927%	2,588,483	+17.546%
2026-05-13	309.8700	310.5740	302.8700	306.3400	-1.682%	3,838,049	+18.636%
2026-05-12	312.5200	313.5600	309.7050	311.5800	-0.358%	1,721,679	+16.641%
2026-05-11	317.0200	317.6500	311.7200	312.7000	-1.300%	1,786,994	+16.223%
2026-05-08	323.1900	323.9800	315.8300	316.8200	-1.059%	1,249,733	+14.712%
2026-05-07	326.7600	328.9930	318.2700	320.2100	-1.057%	1,828,288	+13.497%
2026-05-06	323.0000	327.0550	321.0500	323.6300	+3.575%	2,628,503	+12.298%
2026-05-05	312.3000	313.3250	307.0500	312.4600	+0.634%	1,480,751	+16.312%
2026-05-04	315.0500	318.9200	310.2700	310.4900	-2.362%	1,942,486	+17.050%
2026-05-01	323.1800	324.9100	317.4050	318.0000	-1.122%	1,378,346	+14.286%
2026-04-30	320.6800	323.7300	319.2150	321.6100	+1.183%	2,165,733	+13.003%
2026-04-29	320.0000	321.4450	313.4000	317.8500	-1.980%	2,095,378	+14.340%
2026-04-28	342.0300	344.0500	321.0800	324.2700	-3.520%	2,439,829	+12.076%
2026-04-27	340.7100	343.4300	335.6500	336.1000	-0.474%	1,836,902	+8.132%
2026-04-24	336.7400	338.5800	333.7800	337.7000	+0.012%	1,692,942	+7.619%
2026-04-23	336.0200	338.0500	331.5050	337.6600	+0.749%	1,190,234	+7.632%
2026-04-22	339.6600	342.4800	333.2900	335.1500	+0.161%	1,309,493	+8.438%
2026-04-21	343.9400	345.4050	332.1100	334.6100	-2.710%	1,489,511	+8.613%
2026-04-20	343.7600	344.9800	340.0600	343.9300	-0.469%	1,313,786	+5.670%
2026-04-17	338.6400	350.5900	337.0700	345.5500	+3.663%	2,683,323	+5.174%
2026-04-16	334.6100	338.9000	331.1000	333.3400	+1.368%	1,396,332	+9.027%
2026-04-15	333.8000	334.5500	326.2550	328.8400	-1.427%	1,648,983	+10.519%
2026-04-14	334.9800	336.2800	333.2800	333.6000	-0.233%	1,176,600	+8.942%
2026-04-13	334.1800	336.4900	327.1100	334.3800	-0.515%	1,499,224	+8.688%
2026-04-10	335.7200	337.2500	331.8000	336.1100	+0.113%	1,426,953	+8.128%
2026-04-09	332.0500	339.3200	330.0000	335.7300	+0.018%	1,506,572	+8.251%
2026-04-08	331.7900	338.1200	329.5100	335.6700	+6.915%	1,949,845	+8.270%
2026-04-07	315.1900	315.9990	310.6100	313.9600	-0.768%	1,329,552	+15.757%
2026-04-06	316.5300	318.1400	313.7200	316.3900	-0.506%	1,155,247	+14.868%
2026-04-02	319.0100	324.1600	312.4600	318.0000	-2.364%	1,768,171	+14.286%
2026-04-01	323.4300	331.1000	322.9550	325.7000	+1.607%	1,835,943	+11.584%
2026-03-31	319.6900	323.2850	313.6800	320.5500	+1.472%	1,769,318	+13.377%
2026-03-30	318.5000	322.1600	315.0000	315.9000	+0.168%	1,942,828	+15.046%
2026-03-27	318.4200	320.9500	314.8400	315.3700	-1.308%	1,291,790	+15.239%
2026-03-26	317.5200	326.6200	317.3200	319.5500	-0.745%	2,058,008	+13.732%
2026-03-25	318.1300	322.0700	313.3300	321.9500	+2.630%	1,860,261	+12.884%
2026-03-24	311.0900	316.7100	308.9400	313.7000	-0.080%	1,914,011	+15.853%
2026-03-23	306.4900	318.5400	306.2650	313.9500	+3.433%	1,962,904	+15.760%
2026-03-20	308.7900	312.0400	301.5800	303.5300	-2.207%	2,708,580	+19.734%
2026-03-19	306.9700	310.4700	303.4200	310.3800	-0.557%	2,391,566	+17.092%
2026-03-18	316.3500	318.3200	310.2600	312.1200	-2.675%	2,092,398	+16.439%
2026-03-17	325.0000	325.0000	320.1400	320.7000	-0.623%	1,497,946	+13.324%
2026-03-16	324.7000	327.5322	321.5450	322.7100	+0.916%	1,192,739	+12.618%
2026-03-13	321.5000	329.3700	318.9200	319.7800	+0.655%	1,451,226	+13.650%
2026-03-12	321.8600	324.8900	317.4400	317.7000	-1.562%	1,549,559	+14.394%
2026-03-11	329.3000	330.1600	321.7400	322.7400	-2.298%	1,531,119	+12.608%
2026-03-10	332.4500	337.2300	329.2600	330.3300	-0.921%	1,418,918	+10.020%
2026-03-09	324.5200	333.4800	321.3650	333.4000	+1.067%	2,189,580	+9.007%
2026-03-06	330.8700	331.6800	325.0900	329.8800	-1.660%	1,827,098	+10.170%
2026-03-05	342.8000	343.4250	332.6600	335.4500	-3.515%	1,803,237	+8.341%
2026-03-04	349.2000	349.2450	343.8900	347.6700	-0.333%	1,277,658	+4.533%
2026-03-03	343.9600	350.8855	337.8900	348.8300	-2.042%	1,711,119	+4.185%
2026-03-02	355.5100	357.4700	345.6600	356.1000	-1.790%	1,690,269	+2.058%
2026-02-27	356.5000	363.0600	353.5500	362.5900	+0.580%	1,935,978	+0.232%
2026-02-26	359.7400	361.7800	354.5900	360.5000	+0.910%	1,220,902	+0.813%
2026-02-25	368.5200	368.5300	354.4400	357.2500	-2.051%	1,532,265	+1.730%
2026-02-24	367.2100	368.8200	363.2200	364.7300	+0.126%	1,759,872	-0.356%
2026-02-23	358.9400	365.8300	357.7300	364.2700	+1.009%	1,664,443	-0.231%
2026-02-20	358.2600	364.4404	357.1300	360.6300	+0.844%	1,652,893	+0.776%
2026-02-19	363.6800	365.5800	356.8100	357.6100	-2.228%	1,627,804	+1.627%
2026-02-18	368.0000	368.9000	364.7471	365.7600	-0.592%	1,188,596	-0.637%
2026-02-17	370.2000	372.4500	364.7200	367.9400	-0.258%	1,335,931	-1.226%
2026-02-13	374.4500	377.7700	367.2150	368.8900	-0.996%	2,162,104	-1.480%
2026-02-12	370.0000	374.8700	367.3700	372.6000	+1.534%	2,305,611	-2.461%
2026-02-11	363.9000	367.2400	362.8320	366.9700	+0.636%	1,451,568	-0.965%
2026-02-10	363.6100	365.9600	359.8200	364.6500	+1.123%	1,655,646	-0.335%
2026-02-09	362.2200	362.7400	357.6700	360.6000	-0.381%	1,761,549	+0.785%
2026-02-06	363.2300	367.4600	361.1000	361.9800	+0.260%	2,355,474	+0.401%
2026-02-05	369.2100	369.2200	360.2900	361.0400	-2.133%	2,086,736	+0.662%
2026-02-04	365.0100	370.0000	362.1400	368.9100	+2.578%	2,460,655	-1.485%
2026-02-03	355.1500	369.4400	354.6750	359.6400	+0.920%	2,555,043	+1.054%
2026-02-02	358.3900	362.4200	356.0400	356.3600	+0.485%	1,909,717	+1.984%
2026-01-30	352.0600	358.0000	351.0500	354.6400	+0.017%	2,222,159	+2.479%
2026-01-29	349.5000	355.6700	342.0000	354.5800	+1.424%	2,645,315	+2.496%
2026-01-28	346.1900	350.5700	345.4300	349.6000	+1.017%	2,525,551	+3.956%
2026-01-27	347.9800	348.9500	345.3300	346.0800	-0.646%	1,456,436	+5.013%
2026-01-26	348.6300	349.5800	345.9900	348.3300	-0.055%	1,472,460	+4.335%
2026-01-23	346.7400	348.5700	343.5900	348.5200	-0.602%	2,142,088	+4.278%
2026-01-22	358.4200	362.3200	350.1400	350.6300	-1.594%	1,772,499	+3.651%
2026-01-21	350.6800	357.7151	348.1350	356.3100	+2.695%	1,879,388	+1.998%
2026-01-20	353.3300	355.9630	346.8600	346.9600	-3.038%	2,072,127	+4.747%
2026-01-16	355.9000	358.1000	354.0100	357.8300	+0.477%	1,355,473	+1.565%
2026-01-15	355.7800	358.4100	353.9000	356.1300	+0.502%	1,711,049	+2.050%
2026-01-14	356.0300	358.8200	352.9400	354.3500	-0.461%	1,921,679	+2.562%
2026-01-13	357.0000	359.0000	353.7100	355.9900	-0.459%	1,859,887	+2.090%
2026-01-12	352.5900	358.5050	349.2400	357.6300	+1.231%	1,728,356	+1.622%
2026-01-09	343.5000	354.0000	342.7350	353.2800	+3.592%	2,394,765	+2.873%
2026-01-08	327.7500	342.6800	325.4750	341.0300	+2.903%	1,930,753	+6.568%
2026-01-07	342.0050	343.9000	331.3300	331.4100	-2.552%	1,506,198	+9.662%
2026-01-06	331.2900	341.7400	329.0000	340.0900	+2.375%	1,778,836	+6.863%
2026-01-05	326.0800	333.1900	322.8800	332.2000	+1.330%	1,661,747	+9.401%
2026-01-02	323.2500	329.9699	322.6200	327.8400	+1.176%	1,642,551	+10.856%
2025-12-31	326.2700	326.9700	323.9300	324.0300	-0.653%	830,214	+12.159%
2025-12-30	323.2300	327.0700	321.0200	326.1600	+0.286%	912,998	+11.427%
2025-12-29	325.3100	326.8000	323.9100	325.2300	-0.065%	1,217,352	+11.746%
2025-12-26	325.3800	326.4200	323.2700	325.4400	+0.028%	884,871	+11.673%
2025-12-24	322.5000	325.5000	322.4570	325.3500	+0.401%	708,628	+11.704%
2025-12-23	325.0000	325.0000	321.2700	324.0500	+0.065%	1,454,392	+12.152%
2025-12-22	321.4300	326.1300	320.6850	323.8400	+0.929%	1,301,624	+12.225%
2025-12-19	325.1400	327.4500	319.4900	320.8600	-1.383%	4,367,631	+13.267%
2025-12-18	331.5100	335.3000	325.1800	325.3600	-0.790%	2,348,047	+11.701%
2025-12-17	325.3200	329.4800	323.8800	327.9500	+0.024%	1,569,108	+10.819%
2025-12-16	328.0000	330.4000	325.1100	327.8700	-0.177%	1,485,224	+10.846%
2025-12-15	331.2200	331.3400	326.7800	328.4500	-0.073%	1,623,747	+10.650%
2025-12-12	330.0500	331.4200	326.8300	328.6900	-0.185%	1,632,972	+10.569%
2025-12-11	328.6600	332.2800	326.9600	329.3000	+0.929%	1,899,722	+10.364%
2025-12-10	322.1900	327.0600	320.1100	326.2700	+1.597%	2,160,537	+11.389%
2025-12-09	326.5300	327.5450	320.9500	321.1400	-1.831%	1,685,040	+13.169%
2025-12-08	331.4700	333.0900	326.6400	327.1300	-1.795%	1,376,394	+11.097%
2025-12-05	335.3700	336.0100	332.4400	333.1100	-0.674%	2,011,891	+9.102%
2025-12-04	339.2500	340.6600	334.8400	335.3700	-1.141%	1,368,445	+8.367%
2025-12-03	339.0600	342.0800	337.3100	339.2400	+0.519%	1,282,015	+7.131%
2025-12-02	343.3100	343.3100	335.8500	337.4900	-1.171%	1,389,369	+7.686%
2025-12-01	339.8800	344.8000	339.1100	341.4900	-0.640%	1,662,733	+6.425%
2025-11-28	342.4500	344.6900	342.2500	343.6900	+0.087%	566,814	+5.744%
2025-11-26	341.2600	344.8400	339.9700	343.3900	+0.216%	1,174,263	+5.836%
2025-11-25	338.8100	344.1400	337.1250	342.6500	+1.376%	1,452,450	+6.064%
2025-11-24	337.4700	338.9000	333.5900	338.0000	+0.279%	2,306,526	+7.524%
2025-11-21	329.4900	342.5900	329.4550	337.0600	+2.759%	2,392,491	+7.824%
2025-11-20	331.0400	334.4400	327.4700	328.0100	-0.537%	2,882,249	+10.798%
2025-11-19	328.0200	330.1600	324.6200	329.7800	+1.837%	2,050,526	+10.204%
2025-11-18	322.9200	327.0500	318.2200	323.8300	-0.912%	2,255,311	+12.229%
2025-11-17	331.4000	333.2100	326.7200	326.8100	-1.617%	1,991,675	+11.205%
2025-11-14	337.1700	337.9200	331.5300	332.1800	-1.966%	2,317,492	+9.408%
2025-11-13	342.0200	345.9500	338.5100	338.8400	-1.706%	2,322,921	+7.257%
2025-11-12	345.5800	348.3809	344.2900	344.7200	-0.104%	1,516,342	+5.428%
2025-11-11	343.4800	346.5300	341.7600	345.0800	+0.739%	2,216,660	+5.318%
2025-11-10	338.8600	343.5000	335.9900	342.5500	+0.703%	1,617,113	+6.095%
2025-11-07	334.2300	341.3400	332.5001	340.1600	+1.948%	1,631,948	+6.841%
2025-11-06	335.4000	336.9800	332.8300	333.6600	-0.628%	1,989,983	+8.922%
2025-11-05	342.2000	344.1000	334.2500	335.7700	-2.102%	2,543,796	+8.238%
2025-11-04	342.0900	346.5000	336.7900	342.9800	-0.770%	2,221,123	+5.962%
2025-11-03	340.9700	346.1100	339.1910	345.6400	+0.203%	2,386,640	+5.147%
2025-10-31	345.1800	347.2000	343.4301	344.9400	-0.851%	1,558,224	+5.360%
2025-10-30	347.0900	353.9200	345.1100	347.9000	+0.628%	1,609,866	+4.464%
2025-10-29	351.8900	353.4500	344.9900	345.7300	-2.460%	2,037,281	+5.120%
2025-10-28	356.4250	368.6150	345.9700	354.4500	+5.466%	5,420,913	+2.534%
2025-10-27	335.7000	337.3300	333.1700	336.0800	+0.623%	3,088,748	+8.138%
2025-10-24	334.5000	337.6800	332.3000	334.0000	+0.678%	2,375,277	+8.811%
2025-10-23	333.7000	335.3200	329.9500	331.7500	-0.617%	2,346,555	+9.549%
2025-10-22	337.7800	339.0590	333.1400	333.8100	-1.368%	1,797,715	+8.873%
2025-10-21	331.2400	340.9100	330.6200	338.4400	+2.174%	2,268,485	+7.384%
2025-10-20	332.1800	333.7500	328.9800	331.2400	+0.151%	3,061,363	+9.718%
2025-10-17	332.2600	333.3400	328.2700	330.7400	-0.217%	2,203,437	+9.884%
2025-10-16	334.5000	334.5000	329.5900	331.4600	-0.382%	1,913,946	+9.645%
2025-10-15	334.9800	336.8900	331.7100	332.7300	-0.758%	2,245,888	+9.227%
2025-10-14	329.7800	337.0400	329.2500	335.2700	+0.936%	3,393,520	+8.399%
2025-10-13	331.8600	333.9800	329.4500	332.1600	-0.195%	1,697,766	+9.414%
2025-10-10	335.9900	337.8600	331.7200	332.8100	-0.123%	2,419,298	+9.200%
2025-10-09	337.5000	337.5000	330.7905	333.2200	-1.289%	2,228,618	+9.066%
2025-10-08	337.0500	338.9800	335.5200	337.5700	+0.169%	1,548,963	+7.661%
2025-10-07	336.8400	337.4550	334.7300	337.0000	+0.027%	1,499,853	+7.843%
2025-10-06	346.2350	346.2350	336.7900	336.9100	-2.796%	2,032,073	+7.872%
2025-10-03	343.8000	349.6800	342.6259	346.6000	+0.785%	1,188,204	+4.856%
2025-10-02	340.0300	344.7050	339.1700	343.9000	+0.785%	1,564,091	+5.679%
2025-10-01	344.6600	346.0500	340.3200	341.2200	-1.456%	1,414,056	+6.509%
2025-09-30	342.7700	346.7716	341.5500	346.2600	+0.974%	1,332,909	+4.959%
2025-09-29	342.5400	343.4100	340.5900	342.9200	+0.295%	1,642,141	+5.981%
2025-09-26	341.3100	343.2200	340.0000	341.9100	+0.532%	1,039,363	+6.294%
2025-09-25	341.1200	343.0100	338.9922	340.1000	-0.834%	1,582,435	+6.860%
2025-09-24	342.8000	346.8100	342.4500	342.9600	-0.433%	1,128,156	+5.969%
2025-09-23	345.5900	348.9000	344.0300	344.4500	-0.566%	1,350,593	+5.510%
2025-09-22	345.6100	348.7800	343.9500	346.4100	-0.112%	1,224,182	+4.913%
2025-09-19	350.6400	350.6400	345.9900	346.8000	-0.790%	2,559,029	+4.795%
2025-09-18	350.1000	353.0600	347.9800	349.5600	-0.186%	1,607,995	+3.968%
2025-09-17	354.4000	359.2050	348.5000	350.2100	-0.847%	2,165,937	+3.775%
2025-09-16	356.5500	357.4000	352.3800	353.2000	-1.087%	2,266,115	+2.896%
2025-09-15	360.0600	360.1000	354.5100	357.0800	-0.839%	2,016,418	+1.778%
2025-09-12	365.8400	367.4800	359.9900	360.1000	-2.327%	1,848,812	+0.925%
2025-09-11	358.6900	369.5200	357.7400	368.6800	+3.142%	2,078,963	-1.424%
2025-09-10	358.9400	362.2400	354.5900	357.4500	-1.087%	1,777,820	+1.673%
2025-09-09	370.9800	372.0000	358.5600	361.3800	-3.691%	2,210,187	+0.567%
2025-09-08	372.3800	375.5900	370.6200	375.2300	+0.752%	1,545,017	-3.145%
2025-09-05	368.8500	376.5800	366.5000	372.4300	+1.818%	3,066,961	-2.417%
2025-09-04	365.5000	366.9600	361.7500	365.7800	+0.758%	1,922,919	-0.642%
2025-09-03	360.3000	364.1700	359.6600	363.0300	+0.585%	2,528,637	+0.110%
2025-09-02	361.4700	363.1600	359.2400	360.9200	-1.342%	1,472,540	+0.695%
2025-08-29	365.8000	367.4300	364.6150	365.8300	-0.096%	1,328,498	-0.656%
2025-08-28	368.1500	368.3300	364.0800	366.1800	-0.332%	1,137,046	-0.751%
2025-08-27	367.0500	368.3500	365.5825	367.4000	+0.257%	812,385	-1.081%
2025-08-26	367.4000	367.9750	364.9700	366.4600	-0.147%	1,828,383	-0.827%
2025-08-25	370.2300	371.8700	365.0700	367.0000	-1.590%	1,411,034	-0.973%
2025-08-22	365.9300	379.6500	363.3352	372.9300	+2.493%	2,298,590	-2.547%
2025-08-21	364.1400	366.3100	360.8800	363.8600	-0.891%	1,450,130	-0.118%
2025-08-20	367.4400	369.9999	365.1600	367.1300	-0.217%	1,798,278	-1.008%
2025-08-19	358.4300	368.8950	358.4300	367.9300	+2.530%	2,089,422	-1.223%
2025-08-18	364.1100	364.7250	358.2600	358.8500	-1.523%	2,097,300	+1.276%
2025-08-15	365.8600	367.6223	362.3500	364.4000	-0.320%	1,785,136	-0.266%
2025-08-14	368.0550	371.7600	363.7800	365.5700	-0.884%	2,615,146	-0.585%
2025-08-13	360.0600	370.0600	359.7650	368.8300	+2.999%	2,880,924	-1.464%
2025-08-12	355.5300	361.1800	354.0500	358.0900	+0.990%	2,567,548	+1.491%
2025-08-11	353.1600	356.9800	350.5000	354.5800	+0.687%	2,626,035	+2.496%
2025-08-08	349.9400	352.8400	348.8300	352.1600	+0.637%	1,628,321	+3.200%
2025-08-07	354.9700	354.9700	347.9300	349.9300	-0.228%	1,410,294	+3.858%
2025-08-06	351.9600	353.1400	347.4700	350.7300	-0.386%	2,134,153	+3.621%
2025-08-05	348.4500	352.1200	347.6000	352.0900	+1.219%	1,565,444	+3.221%
2025-08-04	343.4800	348.0400	342.5600	347.8500	+1.293%	2,145,735	+4.479%
2025-08-01	329.7700	345.0000	327.5400	343.4100	+3.787%	4,073,921	+5.830%
2025-07-31	329.4800	334.0400	329.4800	330.8800	-0.331%	1,752,558	+9.837%
2025-07-30	335.1900	336.9700	330.8250	331.9800	-1.481%	1,539,721	+9.473%
2025-07-29	336.3200	337.7500	333.7200	336.9700	+0.241%	1,518,204	+7.852%
2025-07-28	338.0300	340.6000	334.3200	336.1600	-1.158%	1,919,641	+8.112%
2025-07-25	341.8800	341.8800	338.1700	340.1000	-0.032%	1,868,405	+6.860%
2025-07-24	340.0750	347.1000	338.7950	340.2100	-0.796%	2,132,383	+6.825%
2025-07-23	343.5300	345.5700	341.1200	342.9400	+0.844%	2,234,121	+5.975%
2025-07-22	331.4300	341.1800	328.1000	340.0700	-0.360%	3,896,953	+6.869%
2025-07-21	343.4300	346.1382	340.1000	341.3000	+0.362%	2,350,922	+6.484%
2025-07-18	339.8900	340.3450	335.9650	340.0700	+0.050%	2,202,483	+6.869%
2025-07-17	339.6000	341.2550	337.4800	339.9000	+0.012%	1,331,617	+6.923%
2025-07-16	338.9000	340.8200	335.3400	339.8600	+0.239%	1,273,419	+6.935%
2025-07-15	346.0000	346.7600	338.8100	339.0500	-1.582%	1,322,189	+7.191%
2025-07-14	344.2800	346.7400	343.2100	344.5000	-0.413%	999,820	+5.495%
2025-07-11	347.2000	348.2350	344.6300	345.9300	-1.677%	1,038,540	+5.059%
2025-07-10	351.0000	356.2700	350.9700	351.8300	+0.082%	1,216,370	+3.297%
2025-07-09	347.4200	352.7000	345.6835	351.5400	+1.601%	2,120,078	+3.382%
2025-07-08	345.8400	348.1300	344.1000	346.0000	-0.084%	1,319,796	+5.038%
2025-07-07	352.9600	352.9600	343.9800	346.2900	-2.178%	2,209,222	+4.950%
2025-07-03	353.6200	355.7500	351.7850	354.0000	+0.423%	1,088,732	+2.664%
2025-07-02	354.5800	356.3000	351.4150	352.5100	-0.785%	1,340,775	+3.098%
2025-07-01	342.3200	359.3800	341.6000	355.3000	+3.477%	2,310,257	+2.288%
2025-06-30	345.2100	345.7400	341.0000	343.3600	-0.683%	1,809,764	+5.845%
2025-06-27	342.8200	348.7750	342.5400	345.7200	+1.126%	1,366,906	+5.123%
2025-06-26	345.0300	345.0300	339.3750	341.8700	-0.509%	1,724,507	+6.306%
2025-06-25	344.6700	346.1750	341.5400	343.6200	-0.599%	1,614,617	+5.765%
2025-06-24	347.8600	349.4500	340.7700	345.6900	+0.559%	1,585,101	+5.132%
2025-06-23	333.4200	344.5600	331.7100	343.7700	+3.079%	1,600,878	+5.719%
2025-06-20	334.0000	337.1800	330.2200	333.5000	+0.612%	2,707,376	+8.975%
2025-06-18	331.6400	333.9522	329.9000	331.4700	+0.133%	1,451,757	+9.642%
2025-06-17	333.9300	335.1550	329.1401	331.0300	-1.409%	1,593,467	+9.788%
2025-06-16	337.4900	340.2400	334.3000	335.7600	-0.036%	1,706,373	+8.241%
2025-06-13	350.2900	350.2900	335.1200	335.8800	-5.705%	2,797,956	+8.202%
2025-06-12	357.6600	357.6600	354.2900	356.2000	-0.260%	888,460	+2.030%
2025-06-11	361.4700	362.6700	356.5000	357.1300	-0.998%	1,115,259	+1.764%
2025-06-10	360.4200	360.9800	356.7700	360.7300	+0.777%	769,414	+0.748%
2025-06-09	358.0300	359.7900	354.9000	357.9500	+0.131%	849,225	+1.531%
2025-06-06	361.1300	363.3600	357.2400	357.4800	-0.112%	1,495,286	+1.664%
2025-06-05	363.3800	363.3800	356.1600	357.8800	-1.198%	1,438,758	+1.551%
2025-06-04	358.7400	363.9000	355.8700	362.2200	+1.247%	1,557,014	+0.334%
2025-06-03	356.9900	357.9350	351.6400	357.7600	+0.653%	1,792,777	+1.585%
2025-06-02	355.8000	355.8000	351.1850	355.4400	-0.939%	1,990,588	+2.248%
2025-05-30	354.9100	359.1200	352.4601	358.8100	+0.860%	2,509,219	+1.288%
2025-05-29	356.6200	357.5950	352.9000	355.7500	+0.288%	726,443	+2.159%
2025-05-28	358.8000	359.2050	354.6300	354.7300	-1.277%	792,587	+2.453%
2025-05-27	357.4200	360.0800	354.1400	359.3200	+1.932%	1,260,231	+1.144%
2025-05-23	350.8000	353.5800	348.0850	352.5100	-0.122%	1,018,257	+3.098%
2025-05-22	353.0900	355.1100	351.3900	352.9400	-0.283%	1,349,564	+2.972%
2025-05-21	355.8900	357.8700	352.2000	353.9400	-1.437%	1,449,844	+2.681%
2025-05-20	362.9300	362.9300	357.5300	359.1000	-0.801%	1,949,578	+1.206%
2025-05-19	359.2000	362.3100	358.0601	362.0000	-0.415%	1,662,457	+0.395%
2025-05-16	360.5200	363.5500	359.0900	363.5100	+0.570%	892,932	-0.022%
2025-05-15	352.6900	362.1700	352.2700	361.4500	+2.869%	1,650,622	+0.548%
2025-05-14	356.5700	356.5700	350.8100	351.3700	-1.312%	1,159,745	+3.432%
2025-05-13	358.3000	358.7750	355.3300	356.0400	-0.311%	1,390,464	+2.076%
2025-05-12	359.0000	363.4348	356.0600	357.1500	+1.503%	1,391,017	+1.758%
2025-05-09	352.4800	353.7800	350.2150	351.8600	-0.484%	1,470,696	+3.288%
2025-05-08	353.2100	357.1000	350.8100	353.5700	+0.566%	1,259,381	+2.789%
2025-05-07	352.5200	353.9900	349.9600	351.5800	-0.267%	1,026,075	+3.370%
2025-05-06	356.3800	358.6200	352.2900	352.5200	-2.029%	1,159,010	+3.095%
2025-05-05	358.7400	365.5700	358.1800	359.8200	+0.050%	1,583,708	+1.003%
2025-05-02	357.1500	361.4500	357.1500	359.6400	+1.697%	1,398,620	+1.054%
2025-05-01	353.3900	357.0000	351.7100	353.6400	+0.204%	1,447,142	+2.768%
2025-04-30	346.4900	354.7600	346.0100	352.9200	+1.376%	2,307,197	+2.978%
2025-04-29	345.3000	352.5000	339.4200	348.1300	+4.795%	2,461,912	+4.395%
2025-04-28	332.6100	335.6199	328.8800	332.2000	+0.175%	1,800,142	+9.401%
2025-04-25	334.1600	334.4900	328.6900	331.6200	-0.843%	1,552,936	+9.592%
2025-04-24	332.3000	335.3400	328.8000	334.4400	+0.963%	1,081,356	+8.668%
2025-04-23	337.4400	340.3400	330.1900	331.2500	-0.214%	1,338,585	+9.715%
2025-04-22	326.1900	332.6500	325.1700	331.9600	+2.997%	1,331,551	+9.480%
2025-04-21	331.8700	331.8700	319.4100	322.3000	-3.324%	1,511,160	+12.761%
2025-04-17	338.1400	338.1400	330.6100	333.3800	+0.634%	2,238,662	+9.014%
2025-04-16	334.5600	337.6900	329.2925	331.2800	-1.662%	1,385,956	+9.705%
2025-04-15	339.3000	341.9200	336.3200	336.8800	-1.214%	1,247,909	+7.881%
2025-04-14	339.0200	342.7300	336.0000	341.0200	+1.262%	1,632,350	+6.571%
2025-04-11	320.4200	337.7600	320.4200	336.7700	+2.079%	2,032,654	+7.916%
2025-04-10	332.9500	334.4000	318.3300	329.9100	-1.886%	2,470,870	+10.160%
2025-04-09	312.2300	339.1100	309.7200	336.2500	+7.253%	3,253,132	+8.083%
2025-04-08	327.4600	331.9900	308.8400	313.5100	-2.881%	3,115,435	+15.923%
2025-04-07	324.8400	336.6900	316.7556	322.8100	-2.786%	3,240,416	+12.583%
2025-04-04	339.6200	348.7500	330.9800	332.0600	-2.522%	4,338,841	+9.447%
2025-04-03	345.1200	347.2150	339.1900	340.6500	-3.679%	2,143,915	+6.687%
2025-04-02	347.8200	353.9400	346.0600	353.6600	+0.881%	1,583,058	+2.763%
2025-04-01	349.2300	351.8400	345.5600	350.5700	+0.395%	1,257,974	+3.668%
2025-03-31	339.1000	351.1450	338.5700	349.1900	+2.779%	1,964,586	+4.078%
2025-03-28	347.2300	348.1100	339.1100	339.7500	-1.707%	1,305,150	+6.970%
2025-03-27	346.0000	347.3425	342.8900	345.6500	+0.357%	2,058,127	+5.144%
2025-03-26	342.0000	345.7750	340.0500	344.4200	+0.956%	1,453,648	+5.519%
2025-03-25	341.8600	343.7200	338.9900	341.1600	-0.452%	1,125,576	+6.528%
2025-03-24	339.7200	343.3500	336.1100	342.7100	+2.482%	1,785,986	+6.046%
2025-03-21	332.9300	336.2700	327.8600	334.4100	-0.482%	3,138,575	+8.678%
2025-03-20	332.7300	341.9800	332.7300	336.0300	+0.331%	1,685,584	+8.154%
2025-03-19	334.6200	336.9250	330.1500	334.9200	-0.182%	2,082,484	+8.512%
2025-03-18	339.2200	341.5000	334.8900	335.5300	-1.963%	1,554,568	+8.315%
2025-03-17	339.6000	344.2300	337.6200	342.2500	+0.138%	1,713,090	+6.188%
2025-03-14	343.9500	345.3000	339.1900	341.7800	-0.094%	1,813,291	+6.334%
2025-03-13	350.6100	354.6200	341.5300	342.1000	-2.210%	1,887,722	+6.235%
2025-03-12	357.1900	357.2500	348.6844	349.8300	-0.904%	1,348,309	+3.888%
2025-03-11	358.0000	359.7500	351.1200	353.0200	-1.330%	1,894,863	+2.949%
2025-03-10	355.9000	364.2300	354.8900	357.7800	-1.606%	2,407,394	+1.579%
2025-03-07	361.9800	365.1100	355.4600	363.6200	+0.983%	1,845,783	-0.052%
2025-03-06	358.1900	364.9900	356.9650	360.0800	-0.618%	2,050,350	+0.930%
2025-03-05	356.5600	363.1700	355.2800	362.3200	+1.982%	1,949,559	+0.306%
2025-03-04	355.5600	360.5400	353.1300	355.2800	-0.406%	2,528,818	+2.294%
2025-03-03	364.2700	364.2700	354.7200	356.7300	-1.529%	2,570,320	+1.878%
2025-02-28	359.2100	362.8700	357.0900	362.2700	+1.901%	2,746,422	+0.320%
2025-02-27	358.6500	362.2000	355.2000	355.5100	-1.135%	2,424,709	+2.228%
2025-02-26	356.4400	364.9400	355.0000	359.5900	+1.858%	2,408,444	+1.068%
2025-02-25	346.0900	355.5700	345.1000	353.0300	+2.664%	2,012,017	+2.946%
2025-02-24	346.7600	347.3450	343.0200	343.8700	-0.203%	1,678,203	+5.688%
2025-02-21	352.7300	353.1550	342.3200	344.5700	-1.557%	2,555,678	+5.473%
2025-02-20	350.8700	351.2500	348.4400	350.0200	-0.520%	1,630,084	+3.831%
2025-02-19	347.7500	352.2100	347.3885	351.8500	-0.323%	1,326,536	+3.291%
2025-02-18	357.7000	357.7100	350.7900	352.9900	-1.084%	1,364,704	+2.958%
2025-02-14	362.1800	366.4500	356.3200	356.8600	-1.182%	1,313,957	+1.841%