STE
STERIS plc
stockNYSE
At CloseNov 13, 2026 3:59:50 PM EST
264.35USD+4.303%(+10.91)976,437
After-hoursNov 13, 2026 4:29:30 PM EST
272.20USD+2.973%(+7.86)
STE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 259.09 | 264.37 | 259.09 | 264.35 | +4.305% | 976,437 | 0.000% |
| 2026-11-12 | 258.61 | 258.61 | 252.82 | 253.44 | -1.104% | 517,498 | +4.305% |
| 2026-11-11 | 253.45 | 257.14 | 252.09 | 256.27 | -0.331% | 596,643 | +3.153% |
| 2026-11-10 | 255.96 | 258.11 | 251.97 | 257.12 | +0.070% | 934,239 | +2.812% |
| 2026-11-09 | 253.59 | 259.09 | 249.67 | 256.94 | +1.839% | 1,131,659 | +2.884% |
| 2026-11-06 | 248.03 | 253.44 | 248.03 | 252.30 | -0.716% | 1,389,569 | +4.776% |
| 2026-11-05 | 252.35 | 259.25 | 247.68 | 254.12 | +2.505% | 1,652,652 | +4.026% |
| 2026-11-04 | 240.51 | 249.28 | 236.77 | 247.91 | +7.158% | 1,380,525 | +6.631% |
| 2026-11-03 | 231.83 | 233.66 | 227.50 | 231.35 | -0.857% | 709,159 | +14.264% |
| 2026-11-02 | 229.33 | 233.75 | 228.23 | 233.35 | +2.743% | 617,474 | +13.285% |
| 2026-10-30 | 233.98 | 233.98 | 225.65 | 227.12 | -2.162% | 992,333 | +16.392% |
| 2026-10-29 | 231.18 | 232.46 | 229.21 | 232.14 | +1.469% | 485,782 | +13.875% |
| 2026-10-28 | 227.02 | 230.13 | 225.01 | 228.78 | +0.127% | 417,323 | +15.548% |
| 2026-10-27 | 229.42 | 230.37 | 227.06 | 228.49 | -0.708% | 459,471 | +15.694% |
| 2026-10-26 | 231.26 | 234.34 | 228.28 | 230.12 | -0.874% | 805,443 | +14.875% |
| 2026-10-23 | 230.79 | 233.14 | 229.39 | 232.15 | -0.030% | 564,655 | +13.870% |
| 2026-10-22 | 223.00 | 232.34 | 222.06 | 232.22 | +4.849% | 1,024,629 | +13.836% |
| 2026-10-21 | 222.77 | 226.24 | 221.00 | 221.48 | -1.643% | 1,789,347 | +19.356% |
| 2026-10-20 | 223.99 | 226.63 | 223.28 | 225.18 | +1.446% | 551,046 | +17.395% |
| 2026-10-19 | 220.34 | 223.41 | 219.80 | 221.97 | -0.310% | 477,398 | +19.093% |
| 2026-10-16 | 225.37 | 226.72 | 221.10 | 222.66 | -0.744% | 601,447 | +18.724% |
| 2026-10-15 | 221.81 | 224.51 | 219.00 | 224.33 | +3.254% | 838,582 | +17.840% |
| 2026-10-14 | 217.65 | 219.29 | 215.70 | 217.26 | -0.234% | 587,199 | +21.674% |
| 2026-10-13 | 220.21 | 221.45 | 216.13 | 217.77 | -0.553% | 509,902 | +21.390% |
| 2026-10-12 | 216.09 | 220.75 | 213.77 | 218.98 | +2.136% | 725,948 | +20.719% |
| 2026-10-09 | 210.63 | 215.66 | 209.02 | 214.40 | +1.727% | 597,025 | +23.298% |
| 2026-10-08 | 209.24 | 210.92 | 207.96 | 210.76 | +0.515% | 498,400 | +25.427% |
| 2026-10-07 | 208.66 | 211.95 | 208.37 | 209.68 | +0.494% | 669,841 | +26.073% |
| 2026-10-06 | 211.68 | 213.17 | 207.97 | 208.65 | -1.147% | 909,388 | +26.695% |
| 2026-10-05 | 208.46 | 213.05 | 207.46 | 211.07 | +1.213% | 804,060 | +25.243% |
| 2026-10-02 | 209.64 | 210.27 | 206.53 | 208.54 | -0.382% | 676,532 | +26.762% |
| 2026-10-01 | 210.04 | 210.88 | 207.82 | 209.34 | -0.319% | 583,922 | +26.278% |
| 2026-09-30 | 210.69 | 212.12 | 209.49 | 210.01 | -0.304% | 560,817 | +25.875% |
| 2026-09-29 | 210.05 | 210.77 | 208.07 | 210.65 | -0.166% | 454,329 | +25.493% |
| 2026-09-28 | 208.76 | 211.63 | 206.72 | 211.00 | +0.991% | 493,651 | +25.284% |
| 2026-09-25 | 208.11 | 209.69 | 207.21 | 208.93 | +0.077% | 447,073 | +26.526% |
| 2026-09-24 | 210.05 | 211.45 | 208.57 | 208.77 | -0.576% | 524,382 | +26.623% |
| 2026-09-23 | 208.41 | 210.32 | 207.07 | 209.98 | +0.570% | 534,051 | +25.893% |
| 2026-09-22 | 208.98 | 209.12 | 205.21 | 208.79 | +0.879% | 624,629 | +26.610% |
| 2026-09-21 | 205.36 | 207.46 | 203.31 | 206.97 | +0.941% | 984,638 | +27.724% |
| 2026-09-18 | 206.24 | 207.70 | 205.00 | 205.04 | -1.442% | 1,544,123 | +28.926% |
| 2026-09-17 | 210.81 | 210.81 | 206.97 | 208.04 | -0.886% | 765,552 | +27.067% |
| 2026-09-16 | 209.34 | 213.48 | 208.34 | 209.90 | -0.181% | 639,522 | +25.941% |
| 2026-09-15 | 212.64 | 214.02 | 210.19 | 210.28 | -1.582% | 778,998 | +25.713% |
| 2026-09-14 | 213.92 | 216.67 | 210.79 | 213.66 | +1.376% | 742,435 | +23.725% |
| 2026-09-11 | 214.00 | 214.21 | 209.59 | 210.76 | -0.795% | 595,421 | +25.427% |
| 2026-09-10 | 213.52 | 214.52 | 211.35 | 212.45 | -1.227% | 691,887 | +24.429% |
| 2026-09-09 | 216.99 | 218.25 | 213.29 | 215.09 | -1.534% | 499,104 | +22.902% |
| 2026-09-08 | 221.93 | 222.97 | 217.31 | 218.44 | -2.738% | 670,591 | +21.017% |
| 2026-09-04 | 223.20 | 225.44 | 221.44 | 224.59 | -0.988% | 567,998 | +17.703% |
| 2026-09-03 | 231.55 | 233.28 | 225.90 | 226.83 | -1.528% | 519,745 | +16.541% |
| 2026-09-02 | 229.23 | 236.09 | 225.54 | 230.35 | +0.305% | 468,486 | +14.760% |
| 2026-09-01 | 233.88 | 234.50 | 228.96 | 229.65 | -1.285% | 558,506 | +15.110% |
| 2026-08-31 | 231.69 | 233.06 | 229.84 | 232.64 | -0.488% | 860,214 | +13.631% |
| 2026-08-28 | 233.00 | 234.07 | 230.57 | 233.78 | +0.348% | 339,463 | +13.076% |
| 2026-08-27 | 235.25 | 236.12 | 232.81 | 232.97 | -1.605% | 532,728 | +13.470% |
| 2026-08-26 | 234.67 | 237.43 | 234.35 | 236.77 | +0.140% | 547,420 | +11.648% |
| 2026-08-25 | 237.00 | 240.34 | 235.02 | 236.44 | -0.601% | 906,745 | +11.804% |
| 2026-08-24 | 237.61 | 240.00 | 235.13 | 237.87 | -0.025% | 360,996 | +11.132% |
| 2026-08-21 | 235.47 | 238.59 | 235.47 | 237.93 | +0.929% | 440,094 | +11.104% |
| 2026-08-20 | 235.75 | 238.78 | 235.11 | 235.74 | -0.494% | 565,426 | +12.136% |
| 2026-08-19 | 233.86 | 238.74 | 233.82 | 236.91 | +1.945% | 706,449 | +11.582% |
| 2026-08-18 | 232.65 | 234.30 | 230.85 | 232.39 | +1.149% | 657,929 | +13.753% |
| 2026-08-17 | 230.59 | 232.36 | 229.36 | 229.75 | -1.513% | 668,333 | +15.060% |
| 2026-08-14 | 236.54 | 238.24 | 232.43 | 233.28 | -1.182% | 646,698 | +13.319% |
| 2026-08-13 | 237.27 | 237.63 | 234.15 | 236.07 | -0.224% | 566,124 | +11.979% |
| 2026-08-12 | 234.00 | 237.07 | 233.01 | 236.60 | -0.684% | 648,290 | +11.729% |
| 2026-08-11 | 238.70 | 241.39 | 237.13 | 238.23 | -0.285% | 651,753 | +10.964% |
| 2026-08-10 | 237.47 | 239.36 | 235.00 | 238.91 | +0.606% | 700,863 | +10.648% |
| 2026-08-07 | 229.40 | 238.45 | 227.42 | 237.47 | +2.455% | 804,021 | +11.319% |
| 2026-08-06 | 214.54 | 231.78 | 214.54 | 231.78 | -0.400% | 1,383,810 | +14.052% |
| 2026-08-05 | 233.94 | 233.94 | 227.99 | 232.71 | -0.060% | 923,109 | +13.596% |
| 2026-08-04 | 230.05 | 233.50 | 229.03 | 232.85 | +0.090% | 910,726 | +13.528% |
| 2026-08-03 | 230.86 | 235.41 | 229.68 | 232.64 | +1.856% | 776,776 | +13.631% |
| 2026-07-31 | 228.38 | 230.13 | 227.67 | 228.40 | -1.215% | 829,053 | +15.740% |
| 2026-07-30 | 230.80 | 235.20 | 228.76 | 231.21 | -1.542% | 824,820 | +14.333% |
| 2026-07-29 | 230.02 | 235.66 | 229.72 | 234.83 | +1.949% | 923,000 | +12.571% |
| 2026-07-28 | 222.45 | 230.65 | 222.45 | 230.34 | +5.467% | 873,327 | +14.765% |
| 2026-07-27 | 215.77 | 220.14 | 215.77 | 218.40 | +2.023% | 715,487 | +21.039% |
| 2026-07-24 | 212.85 | 215.90 | 211.78 | 214.07 | +1.628% | 511,417 | +23.488% |
| 2026-07-23 | 209.76 | 213.37 | 209.56 | 210.64 | +0.033% | 454,354 | +25.498% |
| 2026-07-22 | 212.61 | 212.61 | 209.67 | 210.57 | -0.557% | 690,628 | +25.540% |
| 2026-07-21 | 211.00 | 213.03 | 208.51 | 211.75 | -1.268% | 582,063 | +24.841% |
| 2026-07-20 | 217.02 | 217.59 | 214.42 | 214.47 | -1.547% | 743,568 | +23.257% |
| 2026-07-17 | 219.44 | 222.54 | 216.97 | 217.84 | -1.488% | 622,613 | +21.351% |
| 2026-07-16 | 213.46 | 221.50 | 213.46 | 221.13 | +4.573% | 650,608 | +19.545% |
| 2026-07-15 | 208.70 | 215.01 | 208.70 | 211.46 | +1.308% | 780,641 | +25.012% |
| 2026-07-14 | 214.32 | 214.32 | 207.68 | 208.73 | -3.833% | 886,162 | +26.647% |
| 2026-07-13 | 215.44 | 218.87 | 214.81 | 217.05 | +0.486% | 526,009 | +21.792% |
| 2026-07-10 | 216.10 | 217.56 | 215.57 | 216.00 | 0.000% | 582,912 | +22.384% |
| 2026-07-09 | 207.77 | 216.49 | 207.15 | 216.00 | +3.108% | 1,300,547 | +22.384% |
| 2026-07-08 | 213.33 | 217.81 | 209.05 | 209.49 | -2.739% | 604,699 | +26.187% |
| 2026-07-07 | 216.41 | 217.21 | 213.31 | 215.39 | +0.989% | 567,099 | +22.731% |
| 2026-07-06 | 217.69 | 218.12 | 212.11 | 213.28 | -2.255% | 620,851 | +23.945% |
| 2026-07-02 | 215.12 | 218.66 | 213.06 | 218.20 | +2.779% | 525,307 | +21.150% |
| 2026-07-01 | 212.22 | 215.44 | 211.74 | 212.30 | +0.822% | 1,079,735 | +24.517% |
| 2026-06-30 | 212.54 | 212.54 | 206.32 | 210.57 | -1.252% | 832,667 | +25.540% |
| 2026-06-29 | 216.03 | 217.00 | 212.10 | 213.24 | -1.127% | 898,043 | +23.968% |
| 2026-06-26 | 212.02 | 216.42 | 212.02 | 215.67 | +2.407% | 1,232,345 | +22.572% |
| 2026-06-25 | 208.47 | 214.54 | 207.74 | 210.60 | +1.656% | 837,062 | +25.522% |
| 2026-06-24 | 204.81 | 208.93 | 203.38 | 207.17 | +1.949% | 723,870 | +27.601% |
| 2026-06-23 | 202.39 | 203.62 | 201.53 | 203.21 | +1.402% | 863,161 | +30.087% |
| 2026-06-22 | 201.55 | 202.04 | 198.94 | 200.40 | -1.091% | 1,026,838 | +31.911% |
| 2026-06-18 | 199.34 | 203.05 | 199.34 | 202.61 | +1.610% | 1,599,130 | +30.472% |
| 2026-06-17 | 205.21 | 207.89 | 198.01 | 199.40 | -3.443% | 1,132,487 | +32.573% |
| 2026-06-16 | 207.71 | 208.80 | 206.06 | 206.51 | +0.282% | 859,050 | +28.008% |
| 2026-06-15 | 209.28 | 209.62 | 205.68 | 205.93 | -0.785% | 676,143 | +28.369% |
| 2026-06-12 | 208.11 | 209.36 | 205.13 | 207.56 | +0.164% | 628,347 | +27.361% |
| 2026-06-11 | 208.02 | 209.20 | 204.39 | 207.22 | -0.423% | 646,934 | +27.570% |
| 2026-06-10 | 213.37 | 214.06 | 206.38 | 208.10 | -2.245% | 784,838 | +27.030% |
| 2026-06-09 | 211.59 | 214.38 | 210.21 | 212.88 | +1.357% | 858,926 | +24.178% |
| 2026-06-08 | 210.68 | 211.53 | 209.56 | 210.03 | -1.093% | 721,516 | +25.863% |
| 2026-06-05 | 212.00 | 213.83 | 210.80 | 212.35 | +0.052% | 1,132,663 | +24.488% |
| 2026-06-04 | 214.64 | 216.61 | 211.90 | 212.24 | +0.975% | 998,679 | +24.552% |
| 2026-06-03 | 208.63 | 212.46 | 208.63 | 210.19 | +0.205% | 856,585 | +25.767% |
| 2026-06-02 | 208.66 | 211.87 | 207.75 | 209.76 | -0.621% | 600,347 | +26.025% |
| 2026-06-01 | 212.51 | 213.95 | 210.17 | 211.07 | -0.780% | 702,382 | +25.243% |
| 2026-05-29 | 215.16 | 215.16 | 210.99 | 212.73 | -1.240% | 1,087,675 | +24.266% |
| 2026-05-28 | 211.75 | 217.08 | 208.95 | 215.40 | +1.189% | 861,475 | +22.725% |
| 2026-05-27 | 216.96 | 217.90 | 211.94 | 212.87 | -1.572% | 563,884 | +24.184% |
| 2026-05-26 | 214.79 | 216.83 | 213.57 | 216.27 | -0.139% | 682,390 | +22.231% |
| 2026-05-22 | 219.98 | 219.98 | 215.32 | 216.57 | -1.411% | 645,470 | +22.062% |
| 2026-05-21 | 213.49 | 219.80 | 211.85 | 219.67 | +1.713% | 889,491 | +20.340% |
| 2026-05-20 | 213.27 | 216.96 | 209.33 | 215.97 | +0.723% | 856,524 | +22.401% |
| 2026-05-19 | 212.17 | 216.19 | 210.57 | 214.42 | +0.728% | 794,743 | +23.286% |
| 2026-05-18 | 212.19 | 217.82 | 211.13 | 212.87 | +0.358% | 833,728 | +24.184% |
| 2026-05-15 | 215.41 | 216.65 | 211.32 | 212.11 | -1.792% | 1,392,306 | +24.629% |
| 2026-05-14 | 212.19 | 216.49 | 211.23 | 215.98 | +2.312% | 1,004,326 | +22.396% |
| 2026-05-13 | 209.26 | 212.57 | 207.79 | 211.10 | +0.119% | 979,813 | +25.225% |
| 2026-05-12 | 205.94 | 213.18 | 199.74 | 210.85 | +4.459% | 1,822,788 | +25.373% |
| 2026-05-11 | 205.86 | 207.22 | 201.08 | 201.85 | -2.699% | 1,025,854 | +30.964% |
| 2026-05-08 | 213.71 | 214.30 | 206.97 | 207.45 | -2.925% | 885,215 | +27.428% |
| 2026-05-07 | 214.56 | 216.28 | 195.14 | 213.70 | -0.354% | 557,792 | +23.701% |
| 2026-05-06 | 215.00 | 217.37 | 213.80 | 214.46 | +0.700% | 617,178 | +23.263% |
| 2026-05-05 | 213.10 | 214.09 | 209.61 | 212.97 | +0.339% | 566,825 | +24.125% |
| 2026-05-04 | 212.58 | 214.85 | 212.09 | 212.25 | -1.003% | 545,733 | +24.547% |
| 2026-05-01 | 217.79 | 218.34 | 214.40 | 214.40 | -1.143% | 678,937 | +23.298% |
| 2026-04-30 | 212.61 | 217.41 | 210.33 | 216.88 | +1.989% | 952,633 | +21.888% |
| 2026-04-29 | 218.03 | 219.09 | 211.45 | 212.65 | -3.231% | 810,488 | +24.312% |
| 2026-04-28 | 223.99 | 224.91 | 218.22 | 219.75 | -1.098% | 492,161 | +20.296% |
| 2026-04-27 | 221.43 | 222.98 | 220.63 | 222.19 | +0.176% | 477,077 | +18.975% |
| 2026-04-24 | 222.76 | 224.34 | 220.13 | 221.80 | -0.770% | 446,885 | +19.184% |
| 2026-04-23 | 223.73 | 227.34 | 220.73 | 223.52 | -0.013% | 432,844 | +18.267% |
| 2026-04-22 | 221.58 | 225.11 | 221.07 | 223.55 | +1.868% | 848,638 | +18.251% |
| 2026-04-21 | 226.23 | 227.87 | 219.14 | 219.45 | -3.074% | 1,203,863 | +20.460% |
| 2026-04-20 | 223.25 | 226.47 | 221.99 | 226.41 | +0.275% | 460,606 | +16.757% |
| 2026-04-17 | 222.15 | 227.83 | 219.38 | 225.79 | +2.646% | 600,549 | +17.078% |
| 2026-04-16 | 220.51 | 221.71 | 218.26 | 219.97 | -0.691% | 832,199 | +20.175% |
| 2026-04-15 | 225.00 | 226.51 | 220.60 | 221.50 | -1.481% | 839,295 | +19.345% |
| 2026-04-14 | 223.85 | 226.10 | 223.48 | 224.83 | -0.009% | 640,018 | +17.578% |
| 2026-04-13 | 221.94 | 224.85 | 220.75 | 224.85 | +1.020% | 527,276 | +17.567% |
| 2026-04-10 | 224.95 | 224.95 | 221.86 | 222.58 | -0.523% | 450,677 | +18.766% |
| 2026-04-09 | 222.74 | 224.47 | 221.00 | 223.75 | -0.569% | 517,074 | +18.145% |
| 2026-04-08 | 224.27 | 225.34 | 222.47 | 225.03 | +2.650% | 469,674 | +17.473% |
| 2026-04-07 | 219.18 | 220.85 | 217.71 | 219.22 | -0.341% | 454,220 | +20.587% |
| 2026-04-06 | 217.63 | 220.43 | 216.69 | 219.97 | +0.576% | 376,608 | +20.175% |
| 2026-04-02 | 217.54 | 221.71 | 215.87 | 218.71 | -0.559% | 763,546 | +20.868% |
| 2026-04-01 | 220.03 | 222.40 | 218.68 | 219.94 | -0.538% | 659,079 | +20.192% |
| 2026-03-31 | 222.01 | 222.37 | 217.16 | 221.13 | +0.798% | 715,350 | +19.545% |
| 2026-03-30 | 221.00 | 222.27 | 218.09 | 219.38 | -0.009% | 460,171 | +20.499% |
| 2026-03-27 | 222.55 | 223.39 | 218.69 | 219.40 | -1.804% | 860,045 | +20.488% |
| 2026-03-26 | 222.00 | 226.25 | 221.99 | 223.43 | +0.022% | 466,539 | +18.314% |
| 2026-03-25 | 224.37 | 226.33 | 220.53 | 223.38 | +0.744% | 691,998 | +18.341% |
| 2026-03-24 | 218.24 | 225.03 | 217.97 | 221.73 | +0.330% | 715,190 | +19.222% |
| 2026-03-23 | 224.28 | 224.43 | 220.54 | 221.00 | +0.441% | 1,218,538 | +19.615% |
| 2026-03-20 | 216.62 | 220.75 | 216.03 | 220.03 | +0.968% | 1,580,706 | +20.143% |
| 2026-03-19 | 214.89 | 219.53 | 214.89 | 217.92 | +0.786% | 616,354 | +21.306% |
| 2026-03-18 | 216.83 | 218.78 | 214.00 | 216.22 | -1.776% | 608,493 | +22.260% |
| 2026-03-17 | 221.31 | 223.02 | 219.24 | 220.13 | +0.493% | 613,306 | +20.088% |
| 2026-03-16 | 217.03 | 221.06 | 216.44 | 219.05 | +2.088% | 853,507 | +20.680% |
| 2026-03-13 | 214.81 | 217.48 | 209.97 | 214.57 | +1.045% | 1,478,396 | +23.200% |
| 2026-03-12 | 220.34 | 221.34 | 212.17 | 212.35 | -4.153% | 1,370,939 | +24.488% |
| 2026-03-11 | 221.62 | 222.33 | 217.14 | 221.55 | -0.239% | 1,614,733 | +19.318% |
| 2026-03-10 | 228.75 | 228.75 | 221.94 | 222.08 | -2.477% | 741,518 | +19.034% |
| 2026-03-09 | 227.73 | 228.09 | 222.21 | 227.72 | -1.210% | 1,185,792 | +16.086% |
| 2026-03-06 | 236.44 | 236.54 | 229.89 | 230.51 | -3.354% | 983,236 | +14.680% |
| 2026-03-05 | 240.01 | 241.96 | 235.31 | 238.51 | -1.876% | 991,380 | +10.834% |
| 2026-03-04 | 244.19 | 245.94 | 241.66 | 243.07 | -0.115% | 843,570 | +8.755% |
| 2026-03-03 | 243.58 | 244.59 | 240.47 | 243.35 | -1.784% | 840,848 | +8.630% |
| 2026-03-02 | 249.91 | 251.35 | 245.50 | 247.77 | -1.815% | 791,159 | +6.692% |
| 2026-02-27 | 253.11 | 254.42 | 251.37 | 252.35 | -0.923% | 844,531 | +4.755% |
| 2026-02-26 | 252.84 | 255.66 | 250.42 | 254.70 | +1.224% | 847,502 | +3.789% |
| 2026-02-25 | 247.47 | 251.75 | 244.32 | 251.62 | +1.978% | 1,090,923 | +5.059% |
| 2026-02-24 | 246.12 | 250.13 | 246.03 | 246.74 | -0.150% | 1,086,109 | +7.137% |
| 2026-02-23 | 250.17 | 251.10 | 246.36 | 247.11 | -1.412% | 897,021 | +6.977% |
| 2026-02-20 | 252.19 | 255.58 | 249.06 | 250.65 | -0.211% | 1,086,327 | +5.466% |
| 2026-02-19 | 249.00 | 251.18 | 247.87 | 251.18 | +0.734% | 481,700 | +5.243% |
| 2026-02-18 | 245.97 | 250.86 | 244.79 | 249.35 | +1.605% | 815,598 | +6.016% |
| 2026-02-17 | 248.35 | 252.06 | 245.36 | 245.41 | -1.184% | 942,004 | +7.718% |
| 2026-02-13 | 245.18 | 249.79 | 244.99 | 248.35 | +1.691% | 847,688 | +6.443% |
| 2026-02-12 | 244.07 | 247.35 | 241.73 | 244.22 | +0.308% | 1,282,860 | +8.243% |
| 2026-02-11 | 243.45 | 244.08 | 237.87 | 243.47 | -0.490% | 977,882 | +8.576% |
| 2026-02-10 | 244.49 | 248.18 | 244.39 | 244.67 | -0.297% | 847,297 | +8.043% |
| 2026-02-09 | 250.27 | 250.31 | 245.22 | 245.40 | -2.681% | 933,041 | +7.722% |
| 2026-02-06 | 246.42 | 252.98 | 240.77 | 252.16 | +3.425% | 1,535,780 | +4.834% |
| 2026-02-05 | 240.19 | 251.03 | 226.41 | 243.81 | -7.742% | 3,867,279 | +8.425% |
| 2026-02-04 | 262.79 | 266.63 | 261.85 | 264.27 | +0.994% | 852,784 | +0.030% |
| 2026-02-03 | 262.77 | 268.74 | 260.91 | 261.67 | -0.973% | 643,975 | +1.024% |
| 2026-02-02 | 262.13 | 265.01 | 261.90 | 264.24 | +0.625% | 582,055 | +0.042% |
| 2026-01-30 | 261.63 | 263.83 | 259.33 | 262.60 | +0.367% | 1,018,463 | +0.666% |
| 2026-01-29 | 261.01 | 262.84 | 257.87 | 261.64 | +0.299% | 526,700 | +1.036% |
| 2026-01-28 | 261.35 | 262.40 | 259.76 | 260.86 | -0.840% | 441,348 | +1.338% |
| 2026-01-27 | 261.78 | 265.99 | 261.78 | 263.07 | -0.023% | 491,269 | +0.487% |
| 2026-01-26 | 260.94 | 264.41 | 260.56 | 263.13 | +1.391% | 499,349 | +0.464% |
| 2026-01-23 | 259.61 | 261.70 | 255.69 | 259.52 | -0.529% | 367,166 | +1.861% |
| 2026-01-22 | 260.21 | 263.13 | 259.02 | 260.90 | -0.107% | 335,718 | +1.322% |
| 2026-01-21 | 259.77 | 264.08 | 258.62 | 261.18 | +1.236% | 432,070 | +1.214% |
| 2026-01-20 | 265.67 | 267.10 | 257.86 | 257.99 | -3.968% | 664,878 | +2.465% |
| 2026-01-16 | 267.28 | 269.44 | 265.96 | 268.65 | +0.145% | 533,726 | -1.601% |
| 2026-01-15 | 264.27 | 269.37 | 261.76 | 268.26 | +1.518% | 488,639 | -1.458% |
| 2026-01-14 | 258.89 | 264.45 | 256.51 | 264.25 | +1.685% | 460,749 | +0.038% |
| 2026-01-13 | 260.47 | 261.02 | 256.62 | 259.87 | -0.345% | 322,098 | +1.724% |
| 2026-01-12 | 256.50 | 261.21 | 252.53 | 260.77 | +1.538% | 301,394 | +1.373% |
| 2026-01-09 | 260.69 | 262.37 | 256.58 | 256.82 | -1.481% | 377,606 | +2.932% |
| 2026-01-08 | 257.17 | 263.08 | 257.17 | 260.68 | +0.571% | 441,139 | +1.408% |
| 2026-01-07 | 260.97 | 262.47 | 258.36 | 259.20 | -0.319% | 470,450 | +1.987% |
| 2026-01-06 | 255.90 | 262.26 | 255.90 | 260.03 | +1.278% | 517,367 | +1.661% |
| 2026-01-05 | 249.98 | 257.16 | 248.84 | 256.75 | +2.684% | 644,373 | +2.960% |
| 2026-01-02 | 253.43 | 253.43 | 246.65 | 250.04 | -1.373% | 678,730 | +5.723% |
| 2025-12-31 | 255.50 | 255.79 | 252.67 | 253.52 | -0.763% | 411,069 | +4.272% |
| 2025-12-30 | 255.19 | 256.34 | 253.00 | 255.47 | -0.293% | 278,004 | +3.476% |
| 2025-12-29 | 255.73 | 257.24 | 255.34 | 256.22 | +0.313% | 366,451 | +3.173% |
| 2025-12-26 | 255.52 | 256.97 | 253.87 | 255.42 | -0.102% | 284,003 | +3.496% |
| 2025-12-24 | 255.01 | 257.56 | 254.84 | 255.68 | +0.114% | 257,938 | +3.391% |
| 2025-12-23 | 254.50 | 256.99 | 252.58 | 255.39 | +0.102% | 448,759 | +3.508% |
| 2025-12-22 | 252.56 | 255.84 | 252.56 | 255.13 | +0.311% | 557,519 | +3.614% |
| 2025-12-19 | 250.98 | 255.95 | 249.99 | 254.34 | +1.109% | 1,702,835 | +3.936% |
| 2025-12-18 | 252.21 | 255.29 | 251.09 | 251.55 | -0.048% | 451,823 | +5.088% |
| 2025-12-17 | 252.16 | 255.31 | 250.46 | 251.67 | -0.537% | 513,881 | +5.038% |
| 2025-12-16 | 254.84 | 254.84 | 251.09 | 253.03 | -0.409% | 642,416 | +4.474% |
| 2025-12-15 | 252.41 | 254.76 | 251.43 | 254.07 | +0.906% | 641,127 | +4.046% |
| 2025-12-12 | 253.14 | 254.24 | 249.92 | 251.79 | -0.277% | 563,750 | +4.988% |
| 2025-12-11 | 261.45 | 261.45 | 252.35 | 252.49 | -2.453% | 838,195 | +4.697% |
| 2025-12-10 | 258.21 | 261.23 | 256.96 | 258.84 | +0.610% | 772,551 | +2.129% |
| 2025-12-09 | 262.58 | 264.35 | 256.63 | 257.27 | -1.584% | 448,061 | +2.752% |
| 2025-12-08 | 262.32 | 264.20 | 260.51 | 261.41 | -0.710% | 756,998 | +1.125% |
| 2025-12-05 | 262.13 | 263.99 | 260.10 | 263.28 | +0.866% | 585,628 | +0.406% |
| 2025-12-04 | 259.66 | 261.53 | 258.89 | 261.02 | +0.625% | 537,785 | +1.276% |
| 2025-12-03 | 259.92 | 261.26 | 256.68 | 259.40 | +0.039% | 396,349 | +1.908% |
| 2025-12-02 | 264.00 | 264.00 | 258.47 | 259.30 | -1.366% | 571,468 | +1.948% |
| 2025-12-01 | 264.48 | 266.70 | 261.60 | 262.89 | -1.273% | 747,183 | +0.555% |
| 2025-11-28 | 267.31 | 268.57 | 263.01 | 266.28 | -0.214% | 311,273 | -0.725% |
| 2025-11-26 | 266.48 | 268.60 | 264.30 | 266.85 | -0.351% | 431,701 | -0.937% |
| 2025-11-25 | 264.84 | 268.60 | 263.57 | 267.79 | +1.790% | 577,905 | -1.285% |
| 2025-11-24 | 263.00 | 265.34 | 262.08 | 263.08 | -0.080% | 1,025,939 | +0.483% |
| 2025-11-21 | 257.13 | 264.15 | 256.38 | 263.29 | +2.455% | 976,596 | +0.403% |
| 2025-11-20 | 254.94 | 258.25 | 253.83 | 256.98 | +0.891% | 623,721 | +2.868% |
| 2025-11-19 | 256.63 | 259.01 | 252.15 | 254.71 | -0.891% | 652,639 | +3.785% |
| 2025-11-18 | 257.50 | 258.58 | 255.86 | 257.00 | -0.004% | 543,818 | +2.860% |
| 2025-11-17 | 258.52 | 260.06 | 256.80 | 257.01 | -0.542% | 532,891 | +2.856% |
| 2025-11-14 | 260.76 | 261.05 | 256.71 | 258.41 | -0.779% | 504,369 | +2.299% |
| 2025-11-13 | 266.01 | 268.02 | 260.25 | 260.44 | -2.817% | 973,914 | +1.501% |
| 2025-11-12 | 266.18 | 268.30 | 265.01 | 267.99 | +0.484% | 706,825 | -1.358% |
| 2025-11-11 | 264.50 | 267.53 | 263.68 | 266.70 | +1.019% | 809,706 | -0.881% |
| 2025-11-10 | 262.24 | 264.82 | 257.13 | 264.01 | +0.091% | 1,080,556 | +0.129% |
| 2025-11-07 | 259.57 | 264.66 | 258.53 | 263.77 | +1.427% | 897,497 | +0.220% |
| 2025-11-06 | 248.04 | 265.56 | 247.00 | 260.06 | +6.941% | 1,610,702 | +1.650% |
| 2025-11-05 | 240.51 | 244.30 | 239.20 | 243.18 | +0.550% | 1,086,069 | +8.705% |
| 2025-11-04 | 238.34 | 242.98 | 235.98 | 241.85 | +1.909% | 727,265 | +9.303% |
| 2025-11-03 | 235.37 | 237.41 | 233.28 | 237.32 | +0.687% | 746,028 | +11.390% |
| 2025-10-31 | 234.70 | 237.04 | 232.20 | 235.70 | -0.207% | 604,345 | +12.155% |
| 2025-10-30 | 235.79 | 239.42 | 235.40 | 236.19 | -0.253% | 697,919 | +11.923% |
| 2025-10-29 | 241.00 | 241.00 | 236.00 | 236.79 | -1.828% | 560,446 | +11.639% |
| 2025-10-28 | 240.32 | 242.83 | 238.21 | 241.20 | +0.120% | 1,475,949 | +9.598% |
| 2025-10-27 | 240.99 | 242.38 | 239.07 | 240.91 | +0.062% | 1,334,342 | +9.730% |
| 2025-10-24 | 243.34 | 243.34 | 240.57 | 240.76 | -0.451% | 341,704 | +9.798% |
| 2025-10-23 | 242.50 | 243.95 | 240.21 | 241.85 | -0.215% | 295,358 | +9.303% |
| 2025-10-22 | 244.23 | 244.48 | 241.68 | 242.37 | +0.140% | 653,598 | +9.069% |
| 2025-10-21 | 242.75 | 245.20 | 240.27 | 242.03 | -0.078% | 371,197 | +9.222% |
| 2025-10-20 | 240.43 | 242.71 | 239.06 | 242.22 | +0.837% | 498,464 | +9.136% |
| 2025-10-17 | 240.86 | 241.34 | 237.29 | 240.21 | -0.037% | 507,512 | +10.050% |
| 2025-10-16 | 236.40 | 240.87 | 235.32 | 240.30 | +1.495% | 450,790 | +10.008% |
| 2025-10-15 | 237.02 | 238.94 | 234.96 | 236.76 | -0.442% | 347,414 | +11.653% |
| 2025-10-14 | 235.02 | 238.03 | 232.51 | 237.81 | +0.989% | 516,874 | +11.160% |
| 2025-10-13 | 235.64 | 237.10 | 234.17 | 235.48 | -0.148% | 358,476 | +12.260% |
| 2025-10-10 | 240.00 | 240.50 | 235.34 | 235.83 | -1.499% | 414,026 | +12.093% |
| 2025-10-09 | 243.74 | 244.91 | 239.23 | 239.42 | -1.201% | 371,137 | +10.413% |
| 2025-10-08 | 242.25 | 242.63 | 240.44 | 242.33 | +0.319% | 396,535 | +9.087% |
| 2025-10-07 | 242.01 | 243.20 | 240.84 | 241.56 | +0.382% | 694,407 | +9.435% |
| 2025-10-06 | 241.82 | 242.69 | 239.16 | 240.64 | -0.767% | 563,677 | +9.853% |
| 2025-10-03 | 242.78 | 244.61 | 241.10 | 242.50 | +0.041% | 714,215 | +9.010% |
| 2025-10-02 | 240.18 | 243.31 | 240.18 | 242.40 | +0.456% | 504,105 | +9.055% |
| 2025-10-01 | 248.33 | 249.45 | 236.66 | 241.30 | -2.481% | 935,063 | +9.552% |
| 2025-09-30 | 246.00 | 248.46 | 244.56 | 247.44 | +0.844% | 537,137 | +6.834% |
| 2025-09-29 | 248.73 | 248.73 | 244.66 | 245.37 | -1.489% | 796,056 | +7.735% |
| 2025-09-26 | 244.37 | 249.14 | 244.37 | 249.08 | +2.003% | 445,775 | +6.131% |
| 2025-09-25 | 245.00 | 245.64 | 238.40 | 244.19 | -0.732% | 631,652 | +8.256% |
| 2025-09-24 | 247.93 | 250.10 | 245.49 | 245.99 | -1.300% | 564,482 | +7.464% |
| 2025-09-23 | 248.78 | 251.75 | 248.49 | 249.23 | -0.192% | 432,144 | +6.067% |
| 2025-09-22 | 248.20 | 250.25 | 246.34 | 249.71 | +0.374% | 363,761 | +5.863% |
| 2025-09-19 | 250.72 | 250.89 | 248.60 | 248.78 | -0.687% | 643,521 | +6.259% |
| 2025-09-18 | 249.02 | 251.73 | 246.63 | 250.50 | +0.687% | 597,656 | +5.529% |
| 2025-09-17 | 248.73 | 251.84 | 247.10 | 248.79 | +0.323% | 462,414 | +6.254% |
| 2025-09-16 | 247.79 | 249.84 | 247.12 | 247.99 | +0.073% | 567,878 | +6.597% |
| 2025-09-15 | 250.02 | 250.89 | 246.96 | 247.81 | -0.828% | 757,812 | +6.674% |
| 2025-09-12 | 252.32 | 253.00 | 248.80 | 249.88 | -1.010% | 774,374 | +5.791% |
| 2025-09-11 | 245.43 | 252.55 | 243.01 | 252.43 | +3.527% | 758,380 | +4.722% |
| 2025-09-10 | 248.29 | 248.55 | 243.83 | 243.83 | -1.836% | 431,140 | +8.416% |
| 2025-09-09 | 248.45 | 249.19 | 246.69 | 248.39 | +0.028% | 399,617 | +6.425% |
| 2025-09-08 | 244.86 | 249.35 | 243.25 | 248.32 | +1.231% | 932,971 | +6.455% |
| 2025-09-05 | 243.65 | 246.99 | 242.58 | 245.30 | +0.785% | 331,368 | +7.766% |
| 2025-09-04 | 241.37 | 243.47 | 239.40 | 243.39 | +0.384% | 499,549 | +8.612% |
| 2025-09-03 | 240.58 | 242.59 | 240.01 | 242.46 | +0.182% | 534,063 | +9.028% |
| 2025-09-02 | 243.66 | 244.84 | 241.79 | 242.02 | -1.241% | 406,819 | +9.227% |
| 2025-08-29 | 244.80 | 246.85 | 242.70 | 245.06 | +0.118% | 561,727 | +7.872% |
| 2025-08-28 | 248.34 | 248.47 | 244.08 | 244.77 | -1.691% | 512,916 | +7.999% |
| 2025-08-27 | 247.49 | 249.44 | 246.62 | 248.98 | +0.161% | 629,086 | +6.173% |
| 2025-08-26 | 247.99 | 248.88 | 246.40 | 248.58 | +0.040% | 548,216 | +6.344% |
| 2025-08-25 | 251.69 | 252.13 | 247.94 | 248.48 | -1.346% | 320,860 | +6.387% |
| 2025-08-22 | 249.19 | 252.46 | 247.77 | 251.87 | +1.766% | 375,557 | +4.955% |
| 2025-08-21 | 248.24 | 249.15 | 247.18 | 247.50 | -0.821% | 331,118 | +6.808% |
| 2025-08-20 | 248.27 | 251.33 | 247.44 | 249.55 | +0.779% | 489,553 | +5.931% |
| 2025-08-19 | 243.46 | 248.04 | 243.46 | 247.62 | +1.251% | 376,814 | +6.756% |
| 2025-08-18 | 244.95 | 246.83 | 244.32 | 244.56 | -0.407% | 319,789 | +8.092% |
| 2025-08-15 | 247.01 | 248.02 | 244.53 | 245.56 | -0.236% | 466,774 | +7.652% |
| 2025-08-14 | 246.74 | 246.85 | 244.29 | 246.14 | -0.376% | 447,191 | +7.398% |
| 2025-08-13 | 243.86 | 248.06 | 242.90 | 247.07 | +1.358% | 455,177 | +6.994% |
| 2025-08-12 | 242.09 | 243.91 | 241.28 | 243.76 | +0.886% | 341,182 | +8.447% |
| 2025-08-11 | 242.87 | 243.64 | 241.29 | 241.62 | -0.506% | 424,209 | +9.407% |
| 2025-08-08 | 238.60 | 244.25 | 236.83 | 242.85 | +2.798% | 863,791 | +8.853% |
| 2025-08-07 | 227.16 | 237.56 | 226.58 | 236.24 | +6.794% | 1,192,943 | +11.899% |
| 2025-08-06 | 222.35 | 224.41 | 220.55 | 221.21 | -1.188% | 725,977 | +19.502% |
| 2025-08-05 | 228.47 | 228.69 | 223.09 | 223.87 | -1.996% | 735,318 | +18.082% |
| 2025-08-04 | 226.59 | 228.88 | 226.26 | 228.43 | +0.688% | 590,247 | +15.725% |
| 2025-08-01 | 226.09 | 227.78 | 224.00 | 226.87 | +0.168% | 733,675 | +16.520% |
| 2025-07-31 | 228.57 | 229.97 | 226.05 | 226.49 | -1.213% | 700,706 | +16.716% |
| 2025-07-30 | 227.59 | 229.84 | 227.59 | 229.27 | +0.394% | 408,065 | +15.301% |
| 2025-07-29 | 226.48 | 228.73 | 225.90 | 228.37 | +0.812% | 438,323 | +15.755% |
| 2025-07-28 | 229.61 | 230.56 | 226.23 | 226.53 | -1.705% | 429,711 | +16.695% |
| 2025-07-25 | 226.89 | 231.27 | 226.44 | 230.46 | +1.413% | 650,272 | +14.705% |
| 2025-07-24 | 225.84 | 228.50 | 224.48 | 227.25 | +0.789% | 376,548 | +16.326% |
| 2025-07-23 | 225.54 | 226.21 | 222.33 | 225.47 | +0.796% | 535,245 | +17.244% |
| 2025-07-22 | 223.49 | 226.28 | 223.21 | 223.69 | +0.467% | 818,037 | +18.177% |
| 2025-07-21 | 224.88 | 225.57 | 222.45 | 222.65 | -1.299% | 643,674 | +18.729% |
| 2025-07-18 | 225.52 | 226.87 | 222.89 | 225.58 | +0.441% | 1,721,773 | +17.187% |
| 2025-07-17 | 226.42 | 227.57 | 224.15 | 224.59 | -1.331% | 1,076,152 | +17.703% |
| 2025-07-16 | 229.39 | 230.18 | 225.53 | 227.62 | -0.533% | 552,907 | +16.137% |
| 2025-07-15 | 228.94 | 230.91 | 227.89 | 228.84 | +1.351% | 849,984 | +15.517% |
| 2025-07-14 | 227.10 | 227.56 | 224.70 | 225.79 | -0.982% | 833,951 | +17.078% |
| 2025-07-11 | 229.28 | 229.28 | 225.93 | 228.03 | -1.166% | 431,191 | +15.928% |
| 2025-07-10 | 231.28 | 233.36 | 230.20 | 230.72 | -0.242% | 530,745 | +14.576% |
| 2025-07-09 | 233.35 | 233.35 | 229.63 | 231.28 | -0.555% | 551,947 | +14.299% |
| 2025-07-08 | 232.52 | 234.72 | 231.59 | 232.57 | -0.321% | 610,301 | +13.665% |
| 2025-07-07 | 237.56 | 237.56 | 231.97 | 233.32 | -1.781% | 523,505 | +13.299% |
| 2025-07-03 | 238.53 | 238.53 | 236.13 | 237.55 | -0.294% | 242,380 | +11.282% |
| 2025-07-02 | 241.73 | 242.71 | 237.18 | 238.25 | -1.817% | 548,174 | +10.955% |
| 2025-07-01 | 239.13 | 243.08 | 238.20 | 242.66 | +1.016% | 918,422 | +8.938% |
| 2025-06-30 | 238.76 | 240.61 | 238.20 | 240.22 | +0.599% | 570,020 | +10.045% |
| 2025-06-27 | 238.59 | 240.63 | 236.73 | 238.79 | +0.109% | 741,594 | +10.704% |
| 2025-06-26 | 241.02 | 241.03 | 237.93 | 238.53 | -0.765% | 396,112 | +10.825% |
| 2025-06-25 | 239.39 | 241.59 | 237.15 | 240.37 | +0.326% | 534,990 | +9.976% |
| 2025-06-24 | 237.18 | 240.06 | 234.51 | 239.59 | +1.131% | 467,766 | +10.334% |
| 2025-06-23 | 235.67 | 237.00 | 234.08 | 236.91 | +0.526% | 430,320 | +11.582% |
| 2025-06-20 | 236.96 | 237.74 | 234.53 | 235.67 | -0.237% | 665,864 | +12.170% |
| 2025-06-18 | 236.89 | 238.27 | 235.92 | 236.23 | -0.359% | 540,879 | +11.904% |
| 2025-06-17 | 238.93 | 239.57 | 236.40 | 237.08 | -1.692% | 563,746 | +11.502% |
| 2025-06-16 | 241.88 | 243.72 | 240.53 | 241.16 | -0.075% | 417,853 | +9.616% |
| 2025-06-13 | 240.07 | 244.26 | 240.00 | 241.34 | -0.441% | 464,079 | +9.534% |
| 2025-06-12 | 240.83 | 242.42 | 239.74 | 242.41 | +0.694% | 360,820 | +9.051% |
| 2025-06-11 | 242.67 | 243.22 | 240.20 | 240.74 | -0.668% | 471,834 | +9.807% |
| 2025-06-10 | 242.73 | 244.64 | 241.76 | 242.36 | -0.140% | 576,779 | +9.073% |
| 2025-06-09 | 244.54 | 244.99 | 241.85 | 242.70 | -0.419% | 564,706 | +8.920% |
| 2025-06-06 | 244.32 | 245.00 | 241.89 | 243.72 | +0.057% | 590,537 | +8.465% |
| 2025-06-05 | 243.49 | 244.67 | 241.33 | 243.58 | +0.611% | 760,430 | +8.527% |
| 2025-06-04 | 243.69 | 244.18 | 241.47 | 242.10 | -0.505% | 616,540 | +9.190% |
| 2025-06-03 | 241.24 | 243.98 | 240.64 | 243.33 | +0.516% | 555,012 | +8.638% |
| 2025-06-02 | 243.82 | 243.82 | 240.13 | 242.08 | -1.276% | 501,697 | +9.199% |
| 2025-05-30 | 243.32 | 245.69 | 242.31 | 245.21 | +0.086% | 1,044,282 | +7.806% |
| 2025-05-29 | 243.65 | 246.63 | 243.64 | 245.00 | 0.000% | 440,940 | +7.898% |
| 2025-05-28 | 245.63 | 246.64 | 244.01 | 245.00 | 0.000% | 525,887 | +7.898% |