SNA
Snap-on Incorporated
stockNYSE
At CloseNov 13, 2026 3:59:50 PM EST
368.40USD+0.139%(+0.51)465,682
After-hoursNov 13, 2026 4:10:30 PM EST
368.62USD+0.060%(+0.22)
SNA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 370.26 | 371.54 | 365.90 | 368.62 | +0.198% | 465,682 | 0.000% |
| 2026-11-12 | 376.31 | 378.04 | 367.83 | 367.89 | -1.831% | 219,295 | +0.198% |
| 2026-11-11 | 372.49 | 375.22 | 369.49 | 374.75 | +0.394% | 306,174 | -1.636% |
| 2026-11-10 | 371.97 | 374.41 | 370.13 | 373.28 | -0.144% | 220,665 | -1.248% |
| 2026-11-09 | 371.38 | 377.49 | 368.41 | 373.82 | +1.797% | 326,234 | -1.391% |
| 2026-11-06 | 362.54 | 369.68 | 361.60 | 367.22 | +0.213% | 327,574 | +0.381% |
| 2026-11-05 | 372.37 | 374.45 | 362.50 | 366.44 | -0.613% | 448,716 | +0.595% |
| 2026-11-04 | 367.98 | 374.86 | 365.20 | 368.70 | +1.840% | 752,358 | -0.022% |
| 2026-11-03 | 365.19 | 365.19 | 360.25 | 362.04 | -0.830% | 335,552 | +1.817% |
| 2026-11-02 | 360.02 | 366.39 | 356.83 | 365.07 | +2.646% | 437,096 | +0.972% |
| 2026-10-30 | 360.38 | 362.92 | 354.32 | 355.66 | -0.820% | 501,208 | +3.644% |
| 2026-10-29 | 356.88 | 360.00 | 355.04 | 358.60 | +0.838% | 590,934 | +2.794% |
| 2026-10-28 | 357.63 | 359.13 | 353.56 | 355.62 | -0.529% | 379,430 | +3.656% |
| 2026-10-27 | 358.69 | 359.07 | 354.52 | 357.51 | -0.103% | 514,472 | +3.108% |
| 2026-10-26 | 359.99 | 362.63 | 357.14 | 357.88 | +0.241% | 547,766 | +3.001% |
| 2026-10-23 | 351.97 | 357.09 | 349.24 | 357.02 | +0.157% | 930,515 | +3.249% |
| 2026-10-22 | 329.90 | 357.92 | 328.86 | 356.46 | -3.375% | 1,093,010 | +3.411% |
| 2026-10-21 | 366.74 | 369.98 | 364.48 | 368.91 | +0.680% | 532,203 | -0.079% |
| 2026-10-20 | 364.87 | 369.18 | 363.52 | 366.42 | +0.425% | 332,711 | +0.600% |
| 2026-10-19 | 365.70 | 367.40 | 362.03 | 364.87 | -0.648% | 356,101 | +1.028% |
| 2026-10-16 | 366.80 | 371.19 | 365.38 | 367.25 | +0.366% | 367,043 | +0.373% |
| 2026-10-15 | 366.60 | 369.22 | 364.08 | 365.91 | +0.660% | 349,264 | +0.741% |
| 2026-10-14 | 362.28 | 363.91 | 360.42 | 363.51 | -0.044% | 214,849 | +1.406% |
| 2026-10-13 | 363.94 | 365.62 | 360.33 | 363.67 | +0.464% | 239,238 | +1.361% |
| 2026-10-12 | 361.55 | 364.45 | 359.95 | 361.99 | +0.450% | 215,729 | +1.832% |
| 2026-10-09 | 360.43 | 362.99 | 358.27 | 360.37 | +0.415% | 207,355 | +2.289% |
| 2026-10-08 | 357.78 | 360.77 | 355.36 | 358.88 | -0.281% | 401,333 | +2.714% |
| 2026-10-07 | 365.73 | 366.58 | 358.57 | 359.89 | -2.366% | 360,146 | +2.426% |
| 2026-10-06 | 368.43 | 371.72 | 367.56 | 368.61 | +0.329% | 220,419 | +0.003% |
| 2026-10-05 | 367.07 | 370.65 | 364.04 | 367.40 | -0.407% | 223,870 | +0.332% |
| 2026-10-02 | 371.45 | 372.26 | 367.82 | 368.90 | +0.321% | 249,398 | -0.076% |
| 2026-10-01 | 363.38 | 368.61 | 361.22 | 367.72 | +1.203% | 264,538 | +0.245% |
| 2026-09-30 | 367.41 | 368.40 | 363.07 | 363.35 | -1.016% | 327,920 | +1.450% |
| 2026-09-29 | 368.36 | 370.47 | 365.05 | 367.08 | -0.577% | 170,734 | +0.420% |
| 2026-09-28 | 367.10 | 371.72 | 367.10 | 369.21 | +0.003% | 317,154 | -0.160% |
| 2026-09-25 | 367.40 | 371.99 | 367.14 | 369.20 | +0.405% | 196,758 | -0.157% |
| 2026-09-24 | 369.49 | 370.64 | 366.99 | 367.71 | -0.686% | 199,268 | +0.247% |
| 2026-09-23 | 370.40 | 372.86 | 368.57 | 370.25 | -0.417% | 205,227 | -0.440% |
| 2026-09-22 | 373.21 | 378.29 | 368.63 | 371.80 | +0.554% | 259,695 | -0.855% |
| 2026-09-21 | 373.42 | 373.97 | 369.16 | 369.75 | -0.645% | 326,014 | -0.306% |
| 2026-09-18 | 371.12 | 373.54 | 369.89 | 372.15 | +0.143% | 1,014,828 | -0.949% |
| 2026-09-17 | 377.24 | 377.24 | 371.24 | 371.62 | -0.365% | 264,051 | -0.807% |
| 2026-09-16 | 375.72 | 379.60 | 371.40 | 372.98 | -0.491% | 312,610 | -1.169% |
| 2026-09-15 | 378.43 | 379.74 | 374.28 | 374.82 | -0.784% | 264,088 | -1.654% |
| 2026-09-14 | 373.89 | 379.85 | 371.32 | 377.78 | +0.623% | 275,073 | -2.425% |
| 2026-09-11 | 378.59 | 380.98 | 374.54 | 375.44 | +0.163% | 180,366 | -1.817% |
| 2026-09-10 | 375.61 | 387.52 | 372.40 | 374.83 | -0.686% | 224,638 | -1.657% |
| 2026-09-09 | 377.77 | 380.05 | 375.12 | 377.42 | -0.648% | 302,808 | -2.332% |
| 2026-09-08 | 381.00 | 383.24 | 378.13 | 379.88 | -0.815% | 313,409 | -2.964% |
| 2026-09-04 | 382.37 | 385.84 | 381.96 | 383.00 | -0.310% | 237,072 | -3.755% |
| 2026-09-03 | 383.09 | 384.43 | 378.22 | 384.19 | +0.946% | 174,800 | -4.053% |
| 2026-09-02 | 382.17 | 382.28 | 378.21 | 380.59 | -0.160% | 231,120 | -3.145% |
| 2026-09-01 | 384.97 | 386.80 | 380.30 | 381.20 | -1.323% | 246,025 | -3.300% |
| 2026-08-31 | 390.70 | 390.76 | 386.21 | 386.31 | -1.416% | 418,756 | -4.579% |
| 2026-08-28 | 397.79 | 399.12 | 390.41 | 391.86 | -1.005% | 192,810 | -5.931% |
| 2026-08-27 | 394.49 | 398.20 | 392.67 | 395.84 | -0.413% | 207,820 | -6.877% |
| 2026-08-26 | 396.00 | 400.63 | 395.03 | 397.48 | +0.740% | 169,878 | -7.261% |
| 2026-08-25 | 398.00 | 398.00 | 392.51 | 394.56 | +0.018% | 220,161 | -6.574% |
| 2026-08-24 | 395.63 | 399.30 | 391.72 | 394.49 | +0.280% | 270,772 | -6.558% |
| 2026-08-21 | 394.59 | 396.24 | 391.23 | 393.39 | +0.542% | 285,104 | -6.297% |
| 2026-08-20 | 391.95 | 394.39 | 390.32 | 391.27 | -0.675% | 248,616 | -5.789% |
| 2026-08-19 | 395.57 | 398.00 | 393.16 | 393.93 | -0.450% | 349,742 | -6.425% |
| 2026-08-18 | 402.15 | 402.44 | 395.66 | 395.71 | -1.373% | 366,516 | -6.846% |
| 2026-08-17 | 401.18 | 404.78 | 400.52 | 401.22 | -0.580% | 251,274 | -8.125% |
| 2026-08-14 | 403.55 | 405.10 | 398.46 | 403.56 | -0.264% | 184,219 | -8.658% |
| 2026-08-13 | 409.66 | 412.67 | 402.52 | 404.63 | -0.933% | 203,765 | -8.899% |
| 2026-08-12 | 411.97 | 411.97 | 405.04 | 408.44 | -0.811% | 271,122 | -9.749% |
| 2026-08-11 | 411.65 | 416.47 | 411.37 | 411.78 | +0.163% | 293,320 | -10.481% |
| 2026-08-10 | 415.82 | 418.25 | 409.94 | 411.11 | -1.259% | 228,265 | -10.335% |
| 2026-08-07 | 412.32 | 416.91 | 411.52 | 416.35 | +0.403% | 392,238 | -11.464% |
| 2026-08-06 | 423.00 | 423.02 | 413.38 | 414.68 | -0.996% | 301,034 | -11.107% |
| 2026-08-05 | 419.47 | 421.16 | 416.38 | 418.85 | +0.122% | 343,180 | -11.992% |
| 2026-08-04 | 410.00 | 420.29 | 405.93 | 418.34 | +2.181% | 560,257 | -11.885% |
| 2026-08-03 | 411.63 | 417.13 | 408.57 | 409.41 | -0.244% | 345,984 | -9.963% |
| 2026-07-31 | 409.35 | 413.05 | 408.05 | 410.41 | +0.332% | 384,948 | -10.183% |
| 2026-07-30 | 416.94 | 416.94 | 406.49 | 409.05 | -1.393% | 322,501 | -9.884% |
| 2026-07-29 | 416.09 | 419.02 | 411.59 | 414.83 | -1.068% | 431,362 | -11.140% |
| 2026-07-28 | 410.18 | 420.91 | 410.18 | 419.31 | +2.918% | 391,982 | -12.089% |
| 2026-07-27 | 403.91 | 407.83 | 403.62 | 407.42 | +0.817% | 352,953 | -9.523% |
| 2026-07-24 | 399.06 | 405.65 | 392.42 | 404.12 | +2.203% | 527,212 | -8.785% |
| 2026-07-23 | 403.20 | 417.74 | 394.35 | 395.41 | -2.649% | 682,665 | -6.775% |
| 2026-07-22 | 404.68 | 409.54 | 404.54 | 406.17 | +0.537% | 469,592 | -9.245% |
| 2026-07-21 | 408.51 | 411.44 | 402.30 | 404.00 | -0.622% | 550,101 | -8.757% |
| 2026-07-20 | 411.43 | 411.43 | 403.93 | 406.53 | -1.085% | 392,144 | -9.325% |
| 2026-07-17 | 411.99 | 419.68 | 408.87 | 410.99 | -0.959% | 461,669 | -10.309% |
| 2026-07-16 | 402.72 | 415.40 | 402.28 | 414.97 | +2.792% | 287,014 | -11.169% |
| 2026-07-15 | 403.42 | 405.18 | 401.61 | 403.70 | -0.227% | 261,131 | -8.690% |
| 2026-07-14 | 406.01 | 408.88 | 402.72 | 404.62 | +0.875% | 327,997 | -8.897% |
| 2026-07-13 | 402.01 | 405.64 | 399.10 | 401.11 | -0.206% | 235,959 | -8.100% |
| 2026-07-10 | 399.46 | 405.50 | 398.69 | 401.94 | +0.477% | 194,082 | -8.290% |
| 2026-07-09 | 403.64 | 404.77 | 399.22 | 400.03 | -0.269% | 412,656 | -7.852% |
| 2026-07-08 | 404.85 | 406.82 | 396.59 | 401.11 | -1.867% | 297,506 | -8.100% |
| 2026-07-07 | 412.63 | 412.72 | 405.77 | 408.74 | -1.180% | 261,338 | -9.816% |
| 2026-07-06 | 412.14 | 414.62 | 408.89 | 413.62 | +0.371% | 382,510 | -10.880% |
| 2026-07-02 | 405.28 | 412.32 | 402.69 | 412.09 | +2.185% | 415,367 | -10.549% |
| 2026-07-01 | 399.98 | 406.30 | 395.71 | 403.28 | +0.219% | 302,491 | -8.595% |
| 2026-06-30 | 400.00 | 404.45 | 398.11 | 402.40 | +1.014% | 282,647 | -8.395% |
| 2026-06-29 | 395.74 | 398.54 | 393.49 | 398.36 | +0.317% | 274,102 | -7.466% |
| 2026-06-26 | 398.15 | 400.95 | 395.01 | 397.10 | -0.960% | 456,029 | -7.172% |
| 2026-06-25 | 395.38 | 403.35 | 393.19 | 400.95 | +2.247% | 336,234 | -8.063% |
| 2026-06-24 | 387.34 | 395.30 | 385.00 | 392.14 | +1.630% | 392,151 | -5.998% |
| 2026-06-23 | 387.35 | 391.14 | 384.21 | 385.85 | -1.241% | 590,573 | -4.465% |
| 2026-06-22 | 386.05 | 391.92 | 383.22 | 390.70 | +0.891% | 490,774 | -5.651% |
| 2026-06-18 | 384.43 | 390.36 | 382.71 | 387.25 | +1.571% | 1,031,304 | -4.811% |
| 2026-06-17 | 389.09 | 392.00 | 379.54 | 381.26 | -2.088% | 287,623 | -3.315% |
| 2026-06-16 | 388.00 | 392.97 | 387.47 | 389.39 | +0.714% | 306,879 | -5.334% |
| 2026-06-15 | 391.01 | 393.94 | 386.30 | 386.63 | -0.219% | 306,655 | -4.658% |
| 2026-06-12 | 387.09 | 390.22 | 381.43 | 387.48 | +0.730% | 272,579 | -4.867% |
| 2026-06-11 | 381.37 | 387.00 | 379.16 | 384.67 | +1.644% | 300,774 | -4.172% |
| 2026-06-10 | 387.77 | 390.25 | 377.58 | 378.45 | -2.275% | 300,662 | -2.597% |
| 2026-06-09 | 384.20 | 389.06 | 382.26 | 387.26 | +1.737% | 244,268 | -4.813% |
| 2026-06-08 | 379.24 | 384.04 | 377.50 | 380.65 | +0.232% | 210,121 | -3.160% |
| 2026-06-05 | 377.44 | 383.53 | 377.23 | 379.77 | +0.230% | 307,895 | -2.936% |
| 2026-06-04 | 380.05 | 382.10 | 377.25 | 378.90 | +0.400% | 247,220 | -2.713% |
| 2026-06-03 | 373.64 | 378.29 | 371.63 | 377.39 | +1.326% | 236,056 | -2.324% |
| 2026-06-02 | 365.96 | 372.80 | 364.81 | 372.45 | +1.637% | 226,606 | -1.028% |
| 2026-06-01 | 366.07 | 369.12 | 363.00 | 366.45 | -1.282% | 225,214 | +0.592% |
| 2026-05-29 | 373.35 | 374.69 | 371.00 | 371.21 | -0.868% | 539,030 | -0.698% |
| 2026-05-28 | 372.50 | 375.00 | 368.35 | 374.46 | +0.626% | 254,854 | -1.560% |
| 2026-05-27 | 373.52 | 375.01 | 370.82 | 372.13 | +0.008% | 245,674 | -0.943% |
| 2026-05-26 | 370.00 | 373.42 | 368.58 | 372.10 | +1.486% | 326,126 | -0.935% |
| 2026-05-22 | 363.90 | 368.34 | 360.43 | 366.65 | +1.198% | 298,870 | +0.537% |
| 2026-05-21 | 361.04 | 364.36 | 356.22 | 362.31 | -0.275% | 364,449 | +1.742% |
| 2026-05-20 | 359.28 | 363.44 | 356.19 | 363.31 | +0.933% | 512,365 | +1.462% |
| 2026-05-19 | 360.55 | 362.88 | 355.52 | 359.95 | -0.990% | 281,540 | +2.409% |
| 2026-05-18 | 360.73 | 364.69 | 359.56 | 363.55 | +1.084% | 323,594 | +1.395% |
| 2026-05-15 | 362.55 | 365.43 | 358.69 | 359.65 | -1.834% | 464,433 | +2.494% |
| 2026-05-14 | 369.65 | 370.73 | 365.66 | 366.37 | -0.063% | 227,105 | +0.614% |
| 2026-05-13 | 369.35 | 370.43 | 364.46 | 366.60 | -0.712% | 264,484 | +0.551% |
| 2026-05-12 | 370.70 | 374.01 | 365.57 | 369.23 | -0.332% | 272,991 | -0.165% |
| 2026-05-11 | 374.89 | 374.89 | 368.87 | 370.46 | -0.947% | 331,552 | -0.497% |
| 2026-05-08 | 372.87 | 374.94 | 370.67 | 374.00 | +0.898% | 329,389 | -1.439% |
| 2026-05-07 | 387.40 | 388.55 | 364.90 | 370.67 | -4.051% | 668,753 | -0.553% |
| 2026-05-06 | 382.96 | 388.80 | 382.96 | 386.32 | +1.985% | 295,736 | -4.582% |
| 2026-05-05 | 374.23 | 379.60 | 370.98 | 378.80 | +1.795% | 267,777 | -2.687% |
| 2026-05-04 | 378.06 | 380.57 | 372.03 | 372.12 | -2.174% | 309,643 | -0.941% |
| 2026-05-01 | 387.84 | 388.01 | 380.33 | 380.39 | -0.785% | 306,912 | -3.094% |
| 2026-04-30 | 379.77 | 384.57 | 379.32 | 383.40 | +1.305% | 293,757 | -3.855% |
| 2026-04-29 | 378.37 | 381.29 | 375.03 | 378.46 | +0.246% | 383,107 | -2.600% |
| 2026-04-28 | 385.27 | 385.99 | 375.15 | 377.53 | -1.805% | 437,397 | -2.360% |
| 2026-04-27 | 378.93 | 387.03 | 375.18 | 384.47 | +1.599% | 675,612 | -4.123% |
| 2026-04-24 | 391.80 | 392.80 | 376.15 | 378.42 | -3.155% | 590,954 | -2.590% |
| 2026-04-23 | 400.88 | 400.88 | 375.89 | 390.75 | +2.189% | 756,642 | -5.663% |
| 2026-04-22 | 382.89 | 386.85 | 380.41 | 382.38 | -0.313% | 598,877 | -3.599% |
| 2026-04-21 | 386.38 | 389.89 | 383.46 | 383.58 | -0.848% | 455,627 | -3.900% |
| 2026-04-20 | 380.16 | 387.81 | 378.80 | 386.86 | +1.733% | 517,621 | -4.715% |
| 2026-04-17 | 368.74 | 382.58 | 368.74 | 380.27 | +3.655% | 408,386 | -3.064% |
| 2026-04-16 | 367.95 | 371.20 | 364.26 | 366.86 | -0.312% | 345,550 | +0.480% |
| 2026-04-15 | 375.25 | 375.99 | 364.52 | 368.01 | -2.609% | 384,296 | +0.166% |
| 2026-04-14 | 381.40 | 382.29 | 377.04 | 377.87 | -1.006% | 316,556 | -2.448% |
| 2026-04-13 | 379.72 | 381.71 | 375.01 | 381.71 | +0.524% | 380,051 | -3.429% |
| 2026-04-10 | 385.00 | 386.88 | 379.53 | 379.72 | -1.058% | 398,615 | -2.923% |
| 2026-04-09 | 379.39 | 385.00 | 364.68 | 383.78 | +0.830% | 262,598 | -3.950% |
| 2026-04-08 | 375.57 | 381.13 | 375.57 | 380.62 | +3.796% | 315,323 | -3.153% |
| 2026-04-07 | 365.49 | 369.02 | 362.68 | 366.70 | +0.117% | 265,431 | +0.524% |
| 2026-04-06 | 363.43 | 366.32 | 362.42 | 366.27 | +0.189% | 205,494 | +0.642% |
| 2026-04-02 | 361.89 | 370.52 | 359.31 | 365.58 | -0.392% | 306,372 | +0.832% |
| 2026-04-01 | 364.63 | 368.26 | 363.00 | 367.02 | +1.046% | 304,849 | +0.436% |
| 2026-03-31 | 360.78 | 365.62 | 356.36 | 363.22 | +1.856% | 363,987 | +1.487% |
| 2026-03-30 | 362.07 | 363.40 | 355.38 | 356.60 | -0.680% | 294,918 | +3.371% |
| 2026-03-27 | 362.16 | 363.20 | 356.45 | 359.04 | -0.818% | 434,002 | +2.668% |
| 2026-03-26 | 365.01 | 368.45 | 361.16 | 362.00 | -1.529% | 393,031 | +1.829% |
| 2026-03-25 | 366.47 | 368.49 | 362.87 | 367.62 | +1.250% | 349,690 | +0.272% |
| 2026-03-24 | 359.11 | 365.88 | 359.11 | 363.08 | +0.146% | 427,234 | +1.526% |
| 2026-03-23 | 364.71 | 370.13 | 358.67 | 362.55 | +1.583% | 407,322 | +1.674% |
| 2026-03-20 | 359.90 | 361.69 | 354.97 | 356.90 | -1.073% | 1,629,811 | +3.284% |
| 2026-03-19 | 357.53 | 363.36 | 355.67 | 360.77 | -0.340% | 347,958 | +2.176% |
| 2026-03-18 | 366.12 | 368.15 | 361.22 | 362.00 | -1.470% | 351,920 | +1.829% |
| 2026-03-17 | 371.86 | 372.43 | 361.94 | 367.40 | -0.593% | 292,857 | +0.332% |
| 2026-03-16 | 369.76 | 371.48 | 367.25 | 369.59 | +0.566% | 343,121 | -0.262% |
| 2026-03-13 | 367.23 | 368.71 | 362.13 | 367.51 | +0.906% | 377,847 | +0.302% |
| 2026-03-12 | 367.95 | 370.14 | 363.92 | 364.21 | -1.504% | 351,605 | +1.211% |
| 2026-03-11 | 369.30 | 374.66 | 363.34 | 369.77 | -0.062% | 565,841 | -0.311% |
| 2026-03-10 | 373.01 | 376.63 | 369.97 | 370.00 | -0.956% | 379,125 | -0.373% |
| 2026-03-09 | 365.64 | 374.72 | 361.63 | 373.57 | +0.384% | 358,123 | -1.325% |
| 2026-03-06 | 376.35 | 376.52 | 370.71 | 372.14 | -2.650% | 358,319 | -0.946% |
| 2026-03-05 | 382.00 | 382.56 | 377.32 | 382.27 | -0.321% | 456,309 | -3.571% |
| 2026-03-04 | 385.57 | 387.48 | 381.62 | 383.50 | -0.089% | 315,983 | -3.880% |
| 2026-03-03 | 381.70 | 384.60 | 374.71 | 383.84 | -1.476% | 301,187 | -3.965% |
| 2026-03-02 | 383.01 | 389.84 | 380.30 | 389.59 | +1.134% | 301,910 | -5.383% |
| 2026-02-27 | 384.63 | 385.92 | 379.48 | 385.22 | -0.375% | 358,249 | -4.309% |
| 2026-02-26 | 387.91 | 390.05 | 381.78 | 386.67 | +0.054% | 459,946 | -4.668% |
| 2026-02-25 | 387.30 | 388.73 | 381.85 | 386.46 | -0.150% | 327,112 | -4.616% |
| 2026-02-24 | 383.98 | 387.51 | 383.41 | 387.04 | +0.433% | 254,741 | -4.759% |
| 2026-02-23 | 386.09 | 389.91 | 380.80 | 385.37 | -0.132% | 391,074 | -4.346% |
| 2026-02-20 | 383.58 | 387.08 | 381.56 | 385.88 | +0.524% | 295,091 | -4.473% |
| 2026-02-19 | 382.87 | 385.27 | 380.76 | 383.87 | -0.127% | 238,023 | -3.973% |
| 2026-02-18 | 382.16 | 386.46 | 381.39 | 384.36 | +0.700% | 359,199 | -4.095% |
| 2026-02-17 | 381.83 | 383.31 | 378.38 | 381.69 | -0.759% | 364,996 | -3.424% |
| 2026-02-13 | 381.00 | 386.80 | 377.69 | 384.61 | +1.601% | 288,757 | -4.157% |
| 2026-02-12 | 384.11 | 390.13 | 378.32 | 378.55 | -1.079% | 516,017 | -2.623% |
| 2026-02-11 | 378.65 | 387.33 | 375.48 | 382.68 | +1.396% | 602,089 | -3.674% |
| 2026-02-10 | 368.55 | 379.68 | 368.55 | 377.41 | +2.524% | 477,904 | -2.329% |
| 2026-02-09 | 369.34 | 371.46 | 364.78 | 368.12 | -0.330% | 448,317 | +0.136% |
| 2026-02-06 | 366.55 | 371.70 | 360.08 | 369.34 | -0.394% | 463,808 | -0.195% |
| 2026-02-05 | 388.96 | 388.96 | 364.01 | 370.80 | -3.163% | 602,140 | -0.588% |
| 2026-02-04 | 381.03 | 387.25 | 381.03 | 382.91 | +1.192% | 596,771 | -3.732% |
| 2026-02-03 | 372.11 | 380.20 | 368.65 | 378.40 | +1.852% | 596,681 | -2.585% |
| 2026-02-02 | 365.43 | 371.79 | 364.91 | 371.52 | +1.478% | 369,147 | -0.781% |
| 2026-01-30 | 363.63 | 366.39 | 360.80 | 366.11 | -0.142% | 257,186 | +0.686% |
| 2026-01-29 | 372.62 | 375.27 | 365.04 | 366.63 | -0.930% | 514,517 | +0.543% |
| 2026-01-28 | 367.04 | 374.26 | 366.27 | 370.07 | +0.612% | 383,786 | -0.392% |
| 2026-01-27 | 369.69 | 371.99 | 366.56 | 367.82 | -0.624% | 166,816 | +0.217% |
| 2026-01-26 | 370.48 | 372.19 | 367.53 | 370.13 | +0.279% | 312,442 | -0.408% |
| 2026-01-23 | 372.85 | 372.85 | 367.49 | 369.10 | -0.852% | 178,101 | -0.130% |
| 2026-01-22 | 373.24 | 375.17 | 370.94 | 372.27 | +0.170% | 277,350 | -0.980% |
| 2026-01-21 | 367.95 | 372.63 | 366.99 | 371.64 | +1.936% | 316,616 | -0.813% |
| 2026-01-20 | 356.34 | 365.95 | 354.80 | 364.58 | +0.891% | 390,795 | +1.108% |
| 2026-01-16 | 362.66 | 364.46 | 360.78 | 361.36 | -0.575% | 393,405 | +2.009% |
| 2026-01-15 | 365.25 | 365.65 | 361.94 | 363.45 | +0.284% | 231,458 | +1.422% |
| 2026-01-14 | 361.38 | 364.46 | 360.06 | 362.42 | +0.519% | 307,290 | +1.711% |
| 2026-01-13 | 359.04 | 362.54 | 357.46 | 360.55 | +0.673% | 188,486 | +2.238% |
| 2026-01-12 | 361.80 | 365.29 | 357.50 | 358.14 | -1.113% | 234,835 | +2.926% |
| 2026-01-09 | 363.24 | 366.08 | 361.29 | 362.17 | +0.238% | 244,751 | +1.781% |
| 2026-01-08 | 351.12 | 363.39 | 350.36 | 361.31 | +2.476% | 310,640 | +2.023% |
| 2026-01-07 | 357.77 | 359.99 | 350.57 | 352.58 | -1.440% | 249,564 | +4.549% |
| 2026-01-06 | 351.81 | 359.41 | 351.64 | 357.73 | +0.997% | 254,362 | +3.044% |
| 2026-01-05 | 349.45 | 356.17 | 349.45 | 354.20 | +0.926% | 212,901 | +4.071% |
| 2026-01-02 | 344.55 | 351.11 | 342.34 | 350.95 | +1.843% | 219,771 | +5.035% |
| 2025-12-31 | 349.27 | 351.02 | 344.04 | 344.60 | -1.450% | 198,262 | +6.970% |
| 2025-12-30 | 350.01 | 350.89 | 347.77 | 349.67 | -0.379% | 267,835 | +5.419% |
| 2025-12-29 | 353.03 | 355.99 | 350.69 | 351.00 | -0.847% | 285,251 | +5.020% |
| 2025-12-26 | 353.57 | 354.35 | 352.71 | 354.00 | +0.252% | 129,269 | +4.130% |
| 2025-12-24 | 351.88 | 353.85 | 350.73 | 353.11 | +0.312% | 101,657 | +4.392% |
| 2025-12-23 | 350.32 | 352.70 | 349.42 | 352.01 | +0.566% | 259,459 | +4.719% |
| 2025-12-22 | 346.18 | 352.34 | 345.10 | 350.03 | +1.074% | 250,692 | +5.311% |
| 2025-12-19 | 343.63 | 348.24 | 343.63 | 346.31 | +0.107% | 815,791 | +6.442% |
| 2025-12-18 | 347.86 | 350.40 | 344.87 | 345.94 | -0.032% | 308,029 | +6.556% |
| 2025-12-17 | 348.43 | 351.11 | 344.92 | 346.05 | -0.683% | 225,453 | +6.522% |
| 2025-12-16 | 353.61 | 353.61 | 347.76 | 348.43 | -1.000% | 242,926 | +5.795% |
| 2025-12-15 | 353.10 | 354.62 | 350.49 | 351.95 | +0.319% | 208,239 | +4.736% |
| 2025-12-12 | 352.72 | 353.92 | 349.19 | 350.83 | -0.188% | 252,881 | +5.071% |
| 2025-12-11 | 350.39 | 353.99 | 348.38 | 351.49 | +0.870% | 350,585 | +4.874% |
| 2025-12-10 | 343.33 | 350.56 | 343.33 | 348.46 | +1.630% | 590,301 | +5.785% |
| 2025-12-09 | 347.58 | 349.61 | 342.75 | 342.87 | -1.318% | 312,167 | +7.510% |
| 2025-12-08 | 347.80 | 349.71 | 344.84 | 347.45 | +0.069% | 260,329 | +6.093% |
| 2025-12-05 | 343.71 | 348.17 | 342.97 | 347.21 | +0.312% | 194,660 | +6.166% |
| 2025-12-04 | 345.70 | 351.31 | 342.91 | 346.13 | +0.520% | 347,871 | +6.498% |
| 2025-12-03 | 341.37 | 345.30 | 340.07 | 344.34 | +1.104% | 241,256 | +7.051% |
| 2025-12-02 | 339.35 | 341.81 | 335.88 | 340.58 | +0.623% | 250,453 | +8.233% |
| 2025-12-01 | 336.34 | 342.12 | 336.34 | 338.47 | -0.465% | 290,496 | +8.908% |
| 2025-11-28 | 342.08 | 342.26 | 340.05 | 340.05 | -0.150% | 140,375 | +8.402% |
| 2025-11-26 | 339.30 | 342.52 | 339.30 | 340.56 | +0.079% | 231,408 | +8.239% |
| 2025-11-25 | 334.72 | 341.60 | 333.63 | 340.29 | +2.183% | 266,257 | +8.325% |
| 2025-11-24 | 334.86 | 337.91 | 331.63 | 333.02 | -0.857% | 405,183 | +10.690% |
| 2025-11-21 | 330.99 | 339.92 | 329.99 | 335.90 | +1.413% | 365,276 | +9.741% |
| 2025-11-20 | 333.70 | 336.02 | 328.14 | 331.22 | +0.321% | 337,945 | +11.292% |
| 2025-11-19 | 329.90 | 332.19 | 327.71 | 330.16 | +0.079% | 214,134 | +11.649% |
| 2025-11-18 | 327.41 | 331.66 | 320.80 | 329.90 | +0.368% | 359,245 | +11.737% |
| 2025-11-17 | 329.98 | 332.85 | 328.35 | 328.69 | -0.391% | 266,242 | +12.148% |
| 2025-11-14 | 332.73 | 334.69 | 329.29 | 329.98 | -1.844% | 266,574 | +11.710% |
| 2025-11-13 | 340.76 | 343.80 | 335.36 | 336.18 | -1.618% | 243,319 | +9.650% |
| 2025-11-12 | 343.39 | 345.38 | 341.55 | 341.71 | -0.396% | 169,657 | +7.875% |
| 2025-11-11 | 344.40 | 345.38 | 341.97 | 343.07 | -0.032% | 174,437 | +7.447% |
| 2025-11-10 | 343.98 | 344.65 | 338.12 | 343.18 | -0.154% | 251,759 | +7.413% |
| 2025-11-07 | 341.53 | 346.02 | 339.59 | 343.71 | +0.691% | 297,047 | +7.247% |
| 2025-11-06 | 343.87 | 344.07 | 339.97 | 341.35 | -0.408% | 208,076 | +7.989% |
| 2025-11-05 | 340.10 | 345.00 | 339.90 | 342.75 | +1.187% | 273,226 | +7.548% |
| 2025-11-04 | 336.87 | 340.61 | 335.43 | 338.73 | +0.281% | 364,969 | +8.824% |
| 2025-11-03 | 336.73 | 338.68 | 332.63 | 337.78 | +0.665% | 391,480 | +9.130% |
| 2025-10-31 | 337.15 | 340.10 | 332.64 | 335.55 | -0.904% | 270,385 | +9.855% |
| 2025-10-30 | 335.80 | 344.41 | 335.10 | 338.61 | +0.433% | 238,439 | +8.863% |
| 2025-10-29 | 341.32 | 344.43 | 336.41 | 337.15 | -1.619% | 273,934 | +9.334% |
| 2025-10-28 | 344.81 | 346.31 | 342.61 | 342.70 | -1.025% | 238,740 | +7.563% |
| 2025-10-27 | 345.34 | 347.55 | 343.21 | 346.25 | +0.675% | 207,817 | +6.461% |
| 2025-10-24 | 348.47 | 348.60 | 343.01 | 343.93 | -0.790% | 255,624 | +7.179% |
| 2025-10-23 | 344.75 | 347.34 | 342.68 | 346.67 | +1.067% | 250,499 | +6.332% |
| 2025-10-22 | 346.38 | 347.96 | 341.71 | 343.01 | -0.787% | 334,146 | +7.466% |
| 2025-10-21 | 340.94 | 347.63 | 338.14 | 345.73 | +1.426% | 354,023 | +6.621% |
| 2025-10-20 | 340.68 | 342.86 | 336.01 | 340.87 | +0.330% | 348,851 | +8.141% |
| 2025-10-17 | 344.07 | 344.61 | 337.10 | 339.75 | -1.284% | 580,027 | +8.497% |
| 2025-10-16 | 346.00 | 357.41 | 337.52 | 344.17 | +3.482% | 1,114,303 | +7.104% |
| 2025-10-15 | 337.80 | 337.89 | 328.00 | 332.59 | -1.314% | 497,657 | +10.833% |
| 2025-10-14 | 328.98 | 337.87 | 328.98 | 337.02 | +1.515% | 420,536 | +9.376% |
| 2025-10-13 | 331.00 | 334.80 | 329.59 | 331.99 | +1.424% | 536,180 | +11.033% |
| 2025-10-10 | 333.05 | 333.83 | 326.45 | 327.33 | -1.344% | 350,311 | +12.614% |
| 2025-10-09 | 340.21 | 341.18 | 331.77 | 331.79 | -2.199% | 276,232 | +11.100% |
| 2025-10-08 | 337.87 | 340.74 | 336.73 | 339.25 | +0.715% | 381,124 | +8.657% |
| 2025-10-07 | 342.06 | 342.06 | 334.85 | 336.84 | -1.092% | 367,118 | +9.435% |
| 2025-10-06 | 348.82 | 348.82 | 340.56 | 340.56 | -1.975% | 382,675 | +8.239% |
| 2025-10-03 | 349.10 | 349.88 | 346.44 | 347.42 | -0.490% | 233,257 | +6.102% |
| 2025-10-02 | 345.71 | 350.30 | 342.69 | 349.13 | +1.127% | 248,493 | +5.582% |
| 2025-10-01 | 344.12 | 349.78 | 344.00 | 345.24 | -0.372% | 423,803 | +6.772% |
| 2025-09-30 | 345.41 | 347.88 | 343.14 | 346.53 | +0.578% | 329,821 | +6.375% |
| 2025-09-29 | 344.17 | 345.32 | 340.84 | 344.54 | +0.769% | 357,962 | +6.989% |
| 2025-09-26 | 338.58 | 342.08 | 336.79 | 341.91 | +1.463% | 171,874 | +7.812% |
| 2025-09-25 | 338.56 | 339.94 | 335.75 | 336.98 | -0.733% | 289,159 | +9.389% |
| 2025-09-24 | 339.00 | 342.13 | 338.59 | 339.47 | -0.200% | 269,507 | +8.587% |
| 2025-09-23 | 338.09 | 342.07 | 338.09 | 340.15 | +0.779% | 345,178 | +8.370% |
| 2025-09-22 | 334.48 | 338.56 | 333.78 | 337.52 | +0.083% | 244,397 | +9.214% |
| 2025-09-19 | 339.64 | 341.11 | 335.91 | 337.24 | -0.663% | 989,349 | +9.305% |
| 2025-09-18 | 331.13 | 341.31 | 331.13 | 339.49 | +2.450% | 382,560 | +8.581% |
| 2025-09-17 | 334.28 | 338.56 | 330.58 | 331.37 | -0.790% | 292,122 | +11.241% |
| 2025-09-16 | 339.08 | 341.17 | 332.68 | 334.01 | -1.681% | 409,239 | +10.362% |
| 2025-09-15 | 336.00 | 341.98 | 335.01 | 339.72 | +1.838% | 475,930 | +8.507% |
| 2025-09-12 | 330.47 | 334.87 | 329.59 | 333.59 | +0.485% | 414,012 | +10.501% |
| 2025-09-11 | 325.14 | 332.54 | 323.64 | 331.98 | +2.412% | 218,713 | +11.037% |
| 2025-09-10 | 321.68 | 326.63 | 321.68 | 324.16 | +0.471% | 220,258 | +13.715% |
| 2025-09-09 | 326.95 | 327.66 | 321.72 | 322.64 | -1.321% | 173,287 | +14.251% |
| 2025-09-08 | 328.70 | 329.50 | 324.75 | 326.96 | -0.529% | 162,669 | +12.742% |
| 2025-09-05 | 330.41 | 331.48 | 327.06 | 328.70 | -0.021% | 157,227 | +12.145% |
| 2025-09-04 | 322.50 | 328.86 | 321.85 | 328.77 | +2.150% | 236,775 | +12.121% |
| 2025-09-03 | 322.64 | 323.41 | 319.20 | 321.85 | -0.495% | 234,234 | +14.532% |
| 2025-09-02 | 323.02 | 324.14 | 321.05 | 323.45 | -0.550% | 232,662 | +13.965% |
| 2025-08-29 | 327.54 | 328.61 | 324.19 | 325.24 | -0.581% | 172,805 | +13.338% |
| 2025-08-28 | 331.21 | 331.21 | 326.38 | 327.14 | -0.930% | 193,658 | +12.680% |
| 2025-08-27 | 329.16 | 333.92 | 329.16 | 330.21 | +0.127% | 200,554 | +11.632% |
| 2025-08-26 | 328.13 | 332.74 | 327.13 | 329.79 | +0.255% | 243,987 | +11.774% |
| 2025-08-25 | 332.81 | 335.00 | 328.52 | 328.95 | -1.225% | 179,096 | +12.060% |
| 2025-08-22 | 323.72 | 333.22 | 323.44 | 333.03 | +3.625% | 230,405 | +10.687% |
| 2025-08-21 | 322.07 | 324.07 | 320.86 | 321.38 | -0.551% | 144,599 | +14.699% |
| 2025-08-20 | 324.07 | 325.70 | 321.68 | 323.16 | -0.493% | 229,021 | +14.067% |
| 2025-08-19 | 321.53 | 325.57 | 321.17 | 324.76 | +0.483% | 293,081 | +13.505% |
| 2025-08-18 | 325.48 | 326.74 | 320.64 | 323.20 | -0.862% | 248,541 | +14.053% |
| 2025-08-15 | 325.21 | 327.07 | 323.53 | 326.01 | +0.397% | 378,793 | +13.070% |
| 2025-08-14 | 331.54 | 331.54 | 324.31 | 324.72 | -2.723% | 250,933 | +13.519% |
| 2025-08-13 | 326.08 | 334.00 | 326.08 | 333.81 | +2.534% | 236,248 | +10.428% |
| 2025-08-12 | 321.42 | 325.79 | 319.94 | 325.56 | +1.367% | 161,967 | +13.226% |
| 2025-08-11 | 322.89 | 323.82 | 319.62 | 321.17 | -0.196% | 222,314 | +14.774% |
| 2025-08-08 | 321.44 | 323.37 | 320.95 | 321.80 | +0.262% | 156,768 | +14.549% |
| 2025-08-07 | 325.55 | 325.55 | 320.05 | 320.96 | -0.690% | 199,904 | +14.849% |
| 2025-08-06 | 321.82 | 323.50 | 319.00 | 323.19 | +0.348% | 235,505 | +14.057% |
| 2025-08-05 | 320.19 | 323.03 | 318.91 | 322.07 | +0.985% | 223,586 | +14.453% |
| 2025-08-04 | 318.16 | 319.01 | 314.38 | 318.93 | +0.359% | 352,310 | +15.580% |
| 2025-08-01 | 317.81 | 319.89 | 312.78 | 317.79 | -1.059% | 339,785 | +15.995% |
| 2025-07-31 | 321.06 | 325.68 | 320.67 | 321.19 | -0.335% | 349,040 | +14.767% |
| 2025-07-30 | 325.03 | 327.83 | 320.75 | 322.27 | -0.950% | 269,286 | +14.382% |
| 2025-07-29 | 328.15 | 329.56 | 324.68 | 325.36 | -0.358% | 203,786 | +13.296% |
| 2025-07-28 | 329.42 | 330.43 | 326.16 | 326.53 | -1.132% | 255,494 | +12.890% |
| 2025-07-25 | 331.30 | 331.30 | 326.40 | 330.27 | -0.018% | 259,831 | +11.612% |
| 2025-07-24 | 329.74 | 333.31 | 328.06 | 330.33 | +0.045% | 325,370 | +11.591% |
| 2025-07-23 | 335.41 | 335.41 | 326.79 | 330.18 | -0.701% | 402,366 | +11.642% |
| 2025-07-22 | 328.59 | 333.70 | 326.63 | 332.51 | +1.255% | 321,061 | +10.860% |
| 2025-07-21 | 338.34 | 339.08 | 328.36 | 328.39 | -2.471% | 520,573 | +12.251% |
| 2025-07-18 | 337.83 | 340.00 | 334.94 | 336.71 | -0.323% | 619,625 | +9.477% |
| 2025-07-17 | 329.85 | 342.57 | 327.80 | 337.80 | +7.920% | 835,941 | +9.124% |
| 2025-07-16 | 313.09 | 314.88 | 310.23 | 313.01 | -0.019% | 509,536 | +17.766% |
| 2025-07-15 | 319.75 | 324.49 | 313.07 | 313.07 | -1.917% | 516,899 | +17.744% |
| 2025-07-14 | 316.75 | 320.42 | 314.30 | 319.19 | +0.510% | 377,889 | +15.486% |
| 2025-07-11 | 320.22 | 321.48 | 316.25 | 317.57 | -0.976% | 260,950 | +16.075% |
| 2025-07-10 | 319.94 | 324.14 | 318.38 | 320.70 | +0.811% | 268,423 | +14.942% |
| 2025-07-09 | 318.62 | 321.42 | 315.77 | 318.12 | +0.328% | 226,819 | +15.875% |
| 2025-07-08 | 315.79 | 321.62 | 315.79 | 317.08 | -0.025% | 288,273 | +16.255% |
| 2025-07-07 | 321.55 | 322.89 | 315.97 | 317.16 | -1.390% | 245,029 | +16.225% |
| 2025-07-03 | 320.82 | 322.57 | 320.18 | 321.63 | +0.478% | 178,388 | +14.610% |
| 2025-07-02 | 317.34 | 320.80 | 316.32 | 320.10 | +0.705% | 286,312 | +15.158% |
| 2025-07-01 | 310.87 | 321.74 | 308.52 | 317.86 | +2.147% | 492,659 | +15.969% |
| 2025-06-30 | 310.75 | 311.28 | 307.47 | 311.18 | +0.055% | 462,937 | +18.459% |
| 2025-06-27 | 309.55 | 312.18 | 308.13 | 311.01 | +0.472% | 412,947 | +18.524% |
| 2025-06-26 | 308.32 | 310.47 | 306.37 | 309.55 | +0.785% | 368,839 | +19.083% |
| 2025-06-25 | 310.21 | 310.21 | 305.19 | 307.14 | -0.428% | 330,927 | +20.017% |
| 2025-06-24 | 309.11 | 309.76 | 306.64 | 308.46 | +0.042% | 344,260 | +19.503% |
| 2025-06-23 | 305.86 | 308.39 | 301.82 | 308.33 | +0.831% | 330,992 | +19.554% |
| 2025-06-20 | 308.69 | 309.63 | 304.90 | 305.79 | -0.336% | 937,056 | +20.547% |
| 2025-06-18 | 307.51 | 310.43 | 306.56 | 306.82 | -0.150% | 393,747 | +20.142% |
| 2025-06-17 | 310.32 | 312.23 | 306.06 | 307.28 | -1.620% | 369,804 | +19.962% |
| 2025-06-16 | 313.94 | 314.03 | 308.67 | 312.34 | +0.755% | 487,916 | +18.019% |
| 2025-06-13 | 316.37 | 317.33 | 308.80 | 310.00 | -2.879% | 318,945 | +18.910% |
| 2025-06-12 | 318.77 | 320.43 | 317.78 | 319.19 | -0.477% | 229,310 | +15.486% |
| 2025-06-11 | 322.25 | 322.72 | 319.06 | 320.72 | -0.425% | 256,345 | +14.935% |
| 2025-06-10 | 321.30 | 323.68 | 319.18 | 322.09 | +0.415% | 242,505 | +14.446% |
| 2025-06-09 | 323.05 | 323.30 | 320.04 | 320.76 | -0.283% | 254,146 | +14.921% |
| 2025-06-06 | 323.37 | 323.65 | 320.45 | 321.67 | +0.831% | 207,661 | +14.596% |
| 2025-06-05 | 321.24 | 321.24 | 317.59 | 319.02 | -0.334% | 226,808 | +15.548% |
| 2025-06-04 | 322.69 | 322.81 | 319.94 | 320.09 | -0.308% | 286,958 | +15.161% |
| 2025-06-03 | 316.05 | 321.45 | 315.20 | 321.08 | +1.450% | 251,072 | +14.806% |
| 2025-06-02 | 319.90 | 319.90 | 314.09 | 316.49 | -1.328% | 363,720 | +16.471% |
| 2025-05-30 | 320.50 | 322.14 | 317.88 | 320.75 | -0.499% | 631,514 | +14.924% |
| 2025-05-29 | 323.00 | 323.77 | 320.48 | 322.36 | +0.637% | 235,494 | +14.350% |
| 2025-05-28 | 326.15 | 326.18 | 320.20 | 320.32 | 0.000% | 268,452 | +15.079% |