Dark

SWK
Stanley Black & Decker, Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:54 PM EDT

94.48USD-1.961%(-1.89)1,881,586

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:24:30 AM EDT

97.39USD+1.058%(+1.02)1,234

After-hours

Sep 1, 2026 4:24:30 PM EDT

94.51USD+0.032%(+0.03)993

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	96.1900	96.9500	94.0500	94.4800	-1.961%	1,881,586	0.000%
2026-08-31	97.2000	97.5450	95.6700	96.3700	-1.462%	1,630,099	-1.961%
2026-08-28	99.6100	100.8500	96.2950	97.8000	-1.451%	1,230,818	-3.395%
2026-08-27	99.0200	100.0750	98.6534	99.2400	-0.521%	1,280,674	-4.796%
2026-08-26	98.8700	99.9700	97.9000	99.7600	+1.320%	1,394,503	-5.293%
2026-08-25	99.6600	99.9600	97.4500	98.4600	-0.051%	1,213,417	-4.042%
2026-08-24	100.4300	101.2700	97.5850	98.5100	-1.510%	1,313,781	-4.091%
2026-08-21	99.5700	100.0400	98.4101	100.0200	+1.184%	1,515,101	-5.539%
2026-08-20	98.0100	99.4156	97.0500	98.8500	-0.952%	1,469,593	-4.421%
2026-08-19	99.1100	100.7200	99.1100	99.8000	+1.423%	1,859,578	-5.331%
2026-08-18	99.2100	100.0000	98.1600	98.4000	-1.195%	1,740,331	-3.984%
2026-08-17	101.1100	101.1100	99.3200	99.5900	-2.430%	1,249,509	-5.131%
2026-08-14	102.1200	102.6300	101.0800	102.0700	-0.137%	1,105,021	-7.436%
2026-08-13	103.9700	104.5900	101.8800	102.2100	-0.671%	1,027,789	-7.563%
2026-08-12	104.6100	104.6100	101.0500	102.9000	-1.058%	1,819,795	-8.183%
2026-08-11	102.8300	104.6800	102.5000	104.0000	+1.325%	1,588,442	-9.154%
2026-08-10	102.4800	102.8000	101.2301	102.6400	-1.203%	1,612,478	-7.950%
2026-08-07	101.3000	104.4000	100.4100	103.8900	+2.821%	2,958,246	-9.058%
2026-08-06	103.0000	104.2899	100.6300	101.0400	-2.159%	2,398,531	-6.492%
2026-08-05	101.8400	103.6500	100.9600	103.2700	+0.850%	2,501,452	-8.512%
2026-08-04	99.0000	102.5300	98.7350	102.4000	+4.373%	3,029,022	-7.734%
2026-08-03	95.8700	98.1300	95.3300	98.1100	+3.732%	2,071,537	-3.700%
2026-07-31	95.5700	95.9900	93.8900	94.5800	-1.015%	2,796,195	-0.106%
2026-07-30	93.0000	95.8400	91.5700	95.5500	+2.687%	3,506,318	-1.120%
2026-07-29	92.4400	95.4750	89.5900	93.0500	-1.210%	4,309,737	+1.537%
2026-07-28	94.5000	96.0400	93.4800	94.1900	+0.021%	3,517,450	+0.308%
2026-07-27	92.6300	94.2300	92.2532	94.1700	+3.189%	2,180,085	+0.329%
2026-07-24	88.7800	91.9000	88.7500	91.2600	+4.405%	1,777,523	+3.528%
2026-07-23	88.1400	89.7000	86.3750	87.4100	-2.062%	1,464,279	+8.088%
2026-07-22	87.9500	90.4800	86.5149	89.2500	+1.202%	933,175	+5.860%
2026-07-21	88.8100	89.0000	86.4900	88.1900	+0.789%	1,175,016	+7.132%
2026-07-20	90.4900	90.4900	87.3400	87.5000	-2.961%	1,968,865	+7.977%
2026-07-17	89.8700	92.5000	89.2900	90.1700	-1.248%	1,313,210	+4.780%
2026-07-16	87.5200	91.4100	87.4825	91.3100	+3.809%	1,285,258	+3.472%
2026-07-15	87.4500	88.7500	86.7700	87.9600	+0.675%	934,697	+7.412%
2026-07-14	88.3200	88.9900	86.8600	87.3700	+0.971%	1,262,901	+8.138%
2026-07-13	87.7000	88.9000	85.5300	86.5300	-1.916%	1,268,622	+9.188%
2026-07-10	86.5800	89.1300	86.5400	88.2200	+1.613%	1,070,680	+7.096%
2026-07-09	87.0900	88.2900	86.4700	86.8200	+0.778%	980,708	+8.823%
2026-07-08	88.2100	88.3800	84.8550	86.1500	-3.603%	1,619,501	+9.669%
2026-07-07	91.8000	92.1225	89.2600	89.3700	-3.446%	1,243,379	+5.718%
2026-07-06	92.3300	93.2900	90.6000	92.5600	+0.718%	1,016,432	+2.074%
2026-07-02	92.0900	93.0200	90.0750	91.9000	+0.613%	1,318,758	+2.807%
2026-07-01	93.5000	95.1600	91.2800	91.3400	-2.954%	1,780,450	+3.438%
2026-06-30	94.1900	95.0100	92.9650	94.1200	+0.502%	2,269,459	+0.382%
2026-06-29	91.2200	93.7450	89.6000	93.6500	+1.816%	2,054,621	+0.886%
2026-06-26	91.1600	93.1700	91.0200	91.9800	-0.357%	2,028,603	+2.718%
2026-06-25	89.9400	93.5000	89.7750	92.3100	+2.956%	2,484,333	+2.351%
2026-06-24	85.1200	89.6800	85.1200	89.6600	+6.980%	2,383,633	+5.376%
2026-06-23	84.7650	85.9400	83.2000	83.8100	-2.897%	1,687,758	+12.731%
2026-06-22	87.0400	88.2450	86.2200	86.3100	-0.507%	2,060,318	+9.466%
2026-06-18	84.1350	87.3900	84.1350	86.7500	+5.190%	2,249,549	+8.911%
2026-06-17	84.7500	87.4100	82.1950	82.4700	-2.541%	2,603,158	+14.563%
2026-06-16	85.5400	86.6400	84.5050	84.6200	-0.212%	1,391,765	+11.652%
2026-06-15	85.8400	87.2851	84.6600	84.8000	+1.411%	1,428,912	+11.415%
2026-06-12	83.5000	84.4500	82.4900	83.6200	+0.589%	1,522,991	+12.987%
2026-06-11	78.5900	83.2700	78.0550	83.1300	+7.306%	1,807,691	+13.653%
2026-06-10	79.5900	81.1500	77.4600	77.4700	-3.308%	2,094,763	+21.957%
2026-06-09	79.5300	81.1650	77.8150	80.1200	+2.025%	1,592,350	+17.923%
2026-06-08	77.5200	79.2200	76.9300	78.5300	+0.064%	1,282,883	+20.311%
2026-06-05	78.7600	79.2300	77.9300	78.4800	-1.047%	1,299,656	+20.387%
2026-06-04	79.4400	79.8000	78.9000	79.3100	+0.916%	1,016,566	+19.127%
2026-06-03	78.3700	79.4800	77.9400	78.5900	-0.695%	1,034,159	+20.219%
2026-06-02	78.7200	80.1100	77.3800	79.1400	+1.241%	1,207,962	+19.383%
2026-06-01	78.1200	78.2750	75.5600	78.1700	-1.574%	1,168,848	+20.865%
2026-05-29	78.9000	80.1800	77.8925	79.4200	+0.189%	1,367,765	+18.962%
2026-05-28	78.5300	80.0000	77.6750	79.2700	-0.239%	1,126,924	+19.188%
2026-05-27	79.7000	81.1500	79.0701	79.4600	+0.671%	1,120,274	+18.903%
2026-05-26	77.5300	79.2000	77.4400	78.9300	+3.230%	1,401,715	+19.701%
2026-05-22	75.9300	76.9300	75.3800	76.4600	+1.218%	982,934	+23.568%
2026-05-21	74.0200	76.2500	73.0800	75.5400	+0.747%	1,295,245	+25.073%
2026-05-20	74.3000	75.8550	72.1400	74.9800	+1.489%	1,752,789	+26.007%
2026-05-19	74.3300	74.7250	72.8900	73.8800	-2.081%	1,641,463	+27.883%
2026-05-18	75.3500	75.9600	74.5700	75.4500	+0.413%	1,444,385	+25.222%
2026-05-15	76.1700	77.1200	74.2200	75.1400	-2.895%	2,338,735	+25.739%
2026-05-14	78.8200	79.1604	77.3650	77.3800	-0.361%	1,843,233	+22.099%
2026-05-13	78.8600	78.8600	76.7500	77.6600	-1.547%	1,641,960	+21.659%
2026-05-12	79.0000	79.8500	76.5650	78.8800	-0.240%	2,001,698	+19.777%
2026-05-11	81.1800	81.4600	78.1302	79.0700	-2.467%	2,114,870	+19.489%
2026-05-08	80.7900	81.8100	80.0000	81.0700	+1.085%	1,465,240	+16.541%
2026-05-07	81.5500	82.3600	79.7100	80.2000	-1.024%	1,474,061	+17.805%
2026-05-06	79.5000	82.0500	79.2000	81.0300	+4.609%	2,399,597	+16.599%
2026-05-05	75.7300	77.5150	75.3600	77.4600	+3.459%	1,473,395	+21.973%
2026-05-04	77.8000	78.8100	74.8600	74.8700	-4.661%	2,391,513	+26.192%
2026-05-01	78.6100	79.7000	77.8998	78.5300	+0.473%	2,181,724	+20.311%
2026-04-30	76.3300	78.7950	76.3300	78.1600	+2.991%	2,837,583	+20.880%
2026-04-29	77.5100	79.6800	74.5256	75.8900	-3.115%	3,142,693	+24.496%
2026-04-28	79.5600	80.5600	77.6050	78.3300	-1.916%	2,723,053	+20.618%
2026-04-27	77.7900	81.2800	77.5650	79.8600	+4.201%	2,604,024	+18.307%
2026-04-24	76.1700	76.9850	75.3000	76.6400	+0.829%	1,770,239	+23.278%
2026-04-23	76.4300	77.1000	74.8400	76.0100	+0.410%	2,224,132	+24.299%
2026-04-22	77.2700	77.2700	74.9300	75.7000	-0.721%	2,761,591	+24.808%
2026-04-21	75.5400	77.3600	75.4500	76.2500	+1.504%	3,532,333	+23.908%
2026-04-20	71.4600	75.4800	71.1600	75.1200	+5.299%	3,524,126	+25.772%
2026-04-17	70.0100	72.2700	69.9000	71.3400	+4.192%	3,401,994	+32.436%
2026-04-16	67.5500	68.5700	65.7600	68.4700	+1.920%	2,945,393	+37.987%
2026-04-15	71.7700	71.7700	66.8300	67.1800	-6.940%	3,884,276	+40.637%
2026-04-14	72.5700	72.9500	71.8400	72.1900	-0.221%	1,669,668	+30.877%
2026-04-13	71.7100	72.4100	70.7100	72.3500	+0.222%	1,722,061	+30.587%
2026-04-10	73.9000	74.2800	72.1300	72.1900	-1.689%	1,595,002	+30.877%
2026-04-09	70.9300	73.9000	70.8100	73.4300	+2.714%	2,159,272	+28.667%
2026-04-08	70.9400	73.0000	70.9400	71.4900	+5.708%	1,989,839	+32.158%
2026-04-07	67.5800	68.0100	66.2600	67.6300	-0.515%	2,024,119	+39.701%
2026-04-06	68.0000	68.7400	66.9250	67.9800	-0.962%	2,095,981	+38.982%
2026-04-02	68.9300	71.6000	67.5000	68.6400	-3.555%	2,144,556	+37.646%
2026-04-01	71.5100	72.2700	70.7750	71.1700	+0.155%	1,507,348	+32.753%
2026-03-31	68.6300	71.6800	68.5600	71.0600	+5.399%	1,615,919	+32.958%
2026-03-30	69.0400	69.5150	67.2100	67.4200	-2.034%	1,512,921	+40.136%
2026-03-27	70.2700	70.7899	68.5250	68.8200	-2.810%	1,245,886	+37.286%
2026-03-26	70.7700	72.3550	70.1100	70.8100	-1.447%	1,090,643	+33.427%
2026-03-25	72.8200	73.6000	70.5850	71.8500	+0.377%	955,204	+31.496%
2026-03-24	68.8400	72.6900	68.8400	71.5800	+2.389%	1,855,719	+31.992%
2026-03-23	69.8500	71.5600	69.0600	69.9100	+3.909%	2,388,931	+35.145%
2026-03-20	68.8900	69.5250	66.5400	67.2800	-2.563%	2,256,507	+40.428%
2026-03-19	68.6800	69.9500	67.6700	69.0500	-0.819%	1,843,307	+36.828%
2026-03-18	70.4800	71.8350	69.5900	69.6200	-1.985%	1,273,988	+35.708%
2026-03-17	72.0800	73.0600	70.7800	71.0300	-0.070%	1,467,444	+33.014%
2026-03-16	71.2000	71.9200	70.8400	71.0800	+1.326%	1,209,472	+32.921%
2026-03-13	71.7700	72.3200	69.6850	70.1500	-1.322%	2,190,055	+34.683%
2026-03-12	72.5100	72.7800	70.5700	71.0900	-3.594%	1,704,044	+32.902%
2026-03-11	74.0800	74.1600	72.3700	73.7400	-0.526%	1,362,311	+28.126%
2026-03-10	74.4500	75.8800	73.1800	74.1300	-1.970%	1,325,737	+27.452%
2026-03-09	73.8500	76.0400	71.5200	75.6200	-0.605%	2,781,639	+24.940%
2026-03-06	75.6600	76.1500	73.8400	76.0800	-2.374%	2,095,915	+24.185%
2026-03-05	78.9900	80.4900	76.4300	77.9300	-2.319%	2,430,050	+21.237%
2026-03-04	82.2000	82.7100	79.6600	79.7800	-2.266%	2,427,934	+18.426%
2026-03-03	80.8000	83.0600	79.6250	81.6300	-2.868%	1,740,282	+15.742%
2026-03-02	84.2600	85.8300	82.5600	84.0400	-2.833%	1,741,891	+12.423%
2026-02-27	86.0600	86.7300	85.0700	86.4900	-1.323%	2,024,547	+9.238%
2026-02-26	86.7450	88.0900	86.0350	87.6500	+2.803%	1,381,100	+7.792%
2026-02-25	89.4200	89.6600	84.8300	85.2600	-4.471%	1,827,994	+10.814%
2026-02-24	87.3900	90.4950	87.3900	89.2500	+2.245%	1,108,048	+5.860%
2026-02-23	91.7900	92.4800	87.2300	87.2900	-5.078%	1,489,539	+8.237%
2026-02-20	89.5100	92.9800	88.1100	91.9600	+2.622%	3,221,725	+2.740%
2026-02-19	89.3600	90.2550	88.8600	89.6100	-0.245%	2,003,924	+5.435%
2026-02-18	90.8800	92.4500	89.0300	89.8300	-1.177%	1,727,926	+5.176%
2026-02-17	90.7400	91.3300	89.6700	90.9000	-0.176%	1,318,557	+3.938%
2026-02-13	89.0400	91.6300	89.0400	91.0600	+1.550%	1,887,786	+3.756%
2026-02-12	91.3900	92.5800	88.9200	89.6700	-0.950%	1,968,078	+5.364%
2026-02-11	91.8600	93.3700	89.9800	90.5300	-1.340%	1,741,708	+4.363%
2026-02-10	90.5850	93.0900	90.5850	91.7600	+2.126%	1,755,200	+2.964%
2026-02-09	88.8000	90.5000	88.4001	89.8500	+0.515%	1,663,838	+5.153%
2026-02-06	87.0000	90.8200	87.0000	89.3900	+4.464%	2,708,254	+5.694%
2026-02-05	82.7600	86.4800	82.1900	85.5700	+1.111%	3,934,817	+10.413%
2026-02-04	80.6850	85.0950	79.1600	84.6300	+4.533%	4,609,111	+11.639%
2026-02-03	80.1100	82.9200	79.3850	80.9600	+2.287%	2,989,949	+16.700%
2026-02-02	78.7200	79.7700	77.6500	79.1500	+0.623%	2,621,082	+19.368%
2026-01-30	78.4300	78.9800	77.2000	78.6600	-0.556%	2,787,074	+20.112%
2026-01-29	79.8000	80.0000	77.7900	79.1000	-0.277%	2,004,181	+19.444%
2026-01-28	81.1300	81.1300	78.8700	79.3200	-2.147%	1,527,238	+19.112%
2026-01-27	81.7500	81.8200	80.9600	81.0600	-0.905%	1,107,376	+16.556%
2026-01-26	82.2800	82.6600	81.2200	81.8000	-0.824%	1,648,186	+15.501%
2026-01-23	83.3600	83.5400	81.8050	82.4800	-1.493%	1,102,443	+14.549%
2026-01-22	83.9300	84.7772	82.9400	83.7300	+0.227%	1,149,264	+12.839%
2026-01-21	81.6500	84.5400	81.6100	83.5400	+3.468%	1,392,768	+13.096%
2026-01-20	82.2700	83.1800	80.6900	80.7400	-4.574%	1,740,403	+17.018%
2026-01-16	84.4300	85.1550	83.7500	84.6100	+0.249%	1,619,422	+11.665%
2026-01-15	84.5300	84.8900	83.2950	84.4000	+0.728%	1,287,546	+11.943%
2026-01-14	82.8400	84.9000	81.8100	83.7900	+1.074%	1,681,408	+12.758%
2026-01-13	82.7300	83.7999	82.0400	82.9000	+0.595%	1,175,286	+13.969%
2026-01-12	81.8400	82.8000	81.3000	82.4100	+0.073%	1,323,765	+14.646%
2026-01-09	82.2600	83.1300	78.8600	82.3500	+1.055%	1,818,713	+14.730%
2026-01-08	77.7800	82.6100	77.7800	81.4900	+3.558%	2,712,901	+15.941%
2026-01-07	80.7500	81.4900	78.0900	78.6900	-2.563%	2,172,266	+20.066%
2026-01-06	75.7300	80.8200	74.1605	80.7600	+4.598%	2,911,830	+16.989%
2026-01-05	75.7500	77.8300	75.3200	77.2100	+0.968%	1,415,897	+22.368%
2026-01-02	74.8100	76.8738	74.0201	76.4700	+2.948%	1,199,348	+23.552%
2025-12-31	75.0400	75.3600	74.2350	74.2800	-1.210%	960,787	+27.194%
2025-12-30	74.8900	75.4150	74.6201	75.1900	+0.067%	854,040	+25.655%
2025-12-29	75.2100	75.6900	74.4700	75.1400	-0.318%	947,670	+25.739%
2025-12-26	74.9000	75.4200	74.6302	75.3800	+0.681%	713,912	+25.338%
2025-12-24	74.6000	75.0300	74.1300	74.8700	+0.295%	489,011	+26.192%
2025-12-23	74.7400	75.0860	73.6850	74.6500	-0.784%	1,301,515	+26.564%
2025-12-22	76.2900	77.6900	74.4000	75.2400	+3.423%	2,246,316	+25.572%
2025-12-19	72.8100	73.2450	72.2200	72.7500	-0.260%	3,355,265	+29.869%
2025-12-18	72.8800	74.1100	72.4257	72.9400	+1.418%	1,567,904	+29.531%
2025-12-17	71.7500	73.8900	71.1600	71.9200	-1.209%	2,032,130	+31.368%
2025-12-16	74.4900	74.7150	72.0650	72.8000	-1.821%	1,688,579	+29.780%
2025-12-15	75.9300	76.1000	74.1100	74.1500	-2.022%	1,771,051	+27.417%
2025-12-12	76.8700	77.0000	75.1200	75.6800	-1.124%	1,485,142	+24.841%
2025-12-11	76.0000	77.0000	75.5200	76.5400	+0.896%	1,552,834	+23.439%
2025-12-10	72.2200	76.3800	71.4900	75.8600	+5.537%	2,036,256	+24.545%
2025-12-09	71.6100	72.8900	71.4900	71.8800	-0.663%	1,313,653	+31.441%
2025-12-08	72.6000	72.9700	71.9600	72.3600	-0.152%	1,365,219	+30.569%
2025-12-05	72.1200	73.3500	71.8850	72.4700	+0.360%	1,621,406	+30.371%
2025-12-04	72.8000	73.0100	71.1000	72.2100	-0.441%	2,226,452	+30.841%
2025-12-03	71.4200	72.8100	71.0620	72.5300	+1.811%	1,769,043	+30.263%
2025-12-02	71.0100	71.6500	69.8000	71.2400	+0.964%	1,273,992	+32.622%
2025-12-01	69.7400	72.2000	69.2700	70.5600	-1.342%	1,363,096	+33.900%
2025-11-28	71.8300	71.9192	71.2100	71.5200	-0.432%	770,857	+32.103%
2025-11-26	69.9300	72.2000	69.5800	71.8300	+1.555%	1,706,927	+31.533%
2025-11-25	68.2300	71.1000	68.2200	70.7300	+5.269%	2,022,394	+33.578%
2025-11-24	66.1500	67.8500	65.5000	67.1900	+1.572%	1,841,707	+40.616%
2025-11-21	62.9900	66.9200	62.7000	66.1500	+5.942%	2,374,810	+42.827%
2025-11-20	63.2000	64.4100	62.2800	62.4400	+0.515%	1,683,881	+51.313%
2025-11-19	62.9700	63.4400	61.9000	62.1200	-1.130%	1,673,562	+52.093%
2025-11-18	62.8700	63.4600	62.1300	62.8300	-1.319%	1,404,860	+50.374%
2025-11-17	65.4600	65.9150	63.6000	63.6700	-3.016%	1,236,420	+48.390%
2025-11-14	66.6500	67.2200	65.5900	65.6500	-2.596%	1,431,174	+43.915%
2025-11-13	67.7500	69.2100	67.0600	67.4000	-1.231%	1,006,177	+40.178%
2025-11-12	67.9500	68.8106	67.7800	68.2400	+0.917%	1,059,145	+38.453%
2025-11-11	68.4000	68.5600	67.4350	67.6200	-0.471%	938,739	+39.722%
2025-11-10	68.6100	68.9800	67.1000	67.9400	-0.483%	1,430,011	+39.064%
2025-11-07	66.7500	68.6500	66.5000	68.2700	+1.186%	1,308,163	+38.392%
2025-11-06	69.9800	70.7300	67.3300	67.4700	-3.088%	1,750,013	+40.033%
2025-11-05	65.7100	71.8000	65.6700	69.6200	+4.487%	3,796,401	+35.708%
2025-11-04	65.7700	68.7900	65.2400	66.6300	+0.407%	3,790,031	+41.798%
2025-11-03	66.5950	67.0700	65.5700	66.3600	-2.008%	3,435,118	+42.375%
2025-10-31	68.3100	68.7900	66.8900	67.7200	-1.254%	3,401,155	+39.516%
2025-10-30	68.7900	70.4700	68.3411	68.5800	-1.973%	1,988,559	+37.766%
2025-10-29	71.2600	72.3950	69.4400	69.9600	-2.671%	1,861,257	+35.049%
2025-10-28	71.9000	73.4290	71.0400	71.8800	-0.277%	1,993,027	+31.441%
2025-10-27	71.1300	72.8300	71.0600	72.0800	+2.663%	2,000,264	+31.077%
2025-10-24	71.5100	71.5600	70.1200	70.2100	-0.270%	1,219,083	+34.568%
2025-10-23	69.2300	70.7500	69.1750	70.4000	+1.690%	1,233,586	+34.205%
2025-10-22	70.4900	71.0500	68.9700	69.2300	-2.300%	1,378,994	+36.473%
2025-10-21	68.7300	71.7300	68.5200	70.8600	+2.562%	1,746,645	+33.333%
2025-10-20	68.2500	69.6200	67.6800	69.0900	+1.828%	1,278,491	+36.749%
2025-10-17	67.5100	68.3200	67.0400	67.8500	-0.088%	1,248,221	+39.248%
2025-10-16	68.2400	68.5000	67.0100	67.9100	+0.281%	1,545,304	+39.125%
2025-10-15	68.5000	68.8000	67.2000	67.7200	+1.044%	1,797,340	+39.516%
2025-10-14	63.2400	67.3750	63.2000	67.0200	+3.923%	2,620,636	+40.973%
2025-10-13	65.5300	66.3501	64.4400	64.4900	+0.093%	2,261,010	+46.503%
2025-10-10	70.3200	70.3400	64.2450	64.4300	-7.587%	4,777,527	+46.640%
2025-10-09	72.3500	72.3500	69.2500	69.7200	-4.152%	2,385,771	+35.513%
2025-10-08	73.3800	74.0099	72.6300	72.7400	-0.615%	1,372,189	+29.887%
2025-10-07	74.5800	74.9800	73.0450	73.1900	-1.560%	1,311,632	+29.089%
2025-10-06	75.9400	75.9400	73.5700	74.3500	-1.419%	1,265,044	+27.075%
2025-10-03	74.2600	75.9750	74.2600	75.4200	+1.864%	1,854,587	+25.272%
2025-10-02	74.0500	75.9400	73.6800	74.0400	+0.570%	1,312,303	+27.607%
2025-10-01	73.9000	75.1050	72.5500	73.6200	-0.955%	1,664,493	+28.335%
2025-09-30	74.1900	74.4100	73.0500	74.3300	+0.582%	1,135,499	+27.109%
2025-09-29	74.5200	74.5200	73.0700	73.9000	+0.068%	1,247,250	+27.848%
2025-09-26	73.4500	73.8800	72.8100	73.8500	+0.545%	1,790,698	+27.935%
2025-09-25	74.1100	74.5300	73.0800	73.4500	-2.184%	1,188,497	+28.632%
2025-09-24	75.0200	75.9622	74.8900	75.0900	-0.239%	1,160,788	+25.822%
2025-09-23	75.6300	76.7600	75.0700	75.2700	+0.333%	1,243,265	+25.521%
2025-09-22	76.6700	76.6700	74.7000	75.0200	-2.152%	2,351,907	+25.940%
2025-09-19	79.1800	79.4100	76.6200	76.6700	-3.402%	5,995,071	+23.229%
2025-09-18	78.5300	79.5500	77.8600	79.3700	+1.522%	1,767,183	+19.037%
2025-09-17	78.2900	81.4400	77.5200	78.1800	+0.476%	2,280,333	+20.849%
2025-09-16	78.8000	79.4200	77.3500	77.8100	-0.955%	1,753,583	+21.424%
2025-09-15	77.9600	78.8600	77.3510	78.5600	+1.276%	1,755,435	+20.265%
2025-09-12	78.9200	79.2700	76.6800	77.5700	-2.452%	2,757,572	+21.800%
2025-09-11	77.3400	80.0600	76.6100	79.5200	+3.313%	2,001,071	+18.813%
2025-09-10	76.6800	77.5900	76.0600	76.9700	+0.300%	1,677,809	+22.749%
2025-09-09	77.8400	78.1100	76.3400	76.7400	-2.142%	2,338,899	+23.117%
2025-09-08	78.5100	78.9800	77.1600	78.4200	0.000%	3,113,276	+20.479%
2025-09-05	75.6100	78.4300	75.6100	78.4200	+4.924%	3,181,203	+20.479%
2025-09-04	73.2900	74.8150	72.7500	74.7400	+2.594%	1,630,476	+26.412%
2025-09-03	72.4500	73.7700	72.0800	72.8500	+1.576%	1,933,916	+29.691%
2025-09-02	72.0800	72.6350	71.2800	71.7200	-3.459%	1,738,490	+31.735%
2025-08-29	75.1300	76.1100	73.8500	74.2900	-1.341%	2,325,583	+27.177%
2025-08-28	76.2000	76.4399	74.3350	75.3000	-0.581%	1,742,238	+25.471%
2025-08-27	74.7600	76.0400	74.4800	75.7400	+0.731%	1,816,857	+24.743%
2025-08-26	76.4600	76.9400	74.9300	75.1900	-1.674%	2,674,359	+25.655%
2025-08-25	77.0400	77.6200	76.4200	76.4700	-1.367%	2,191,517	+23.552%
2025-08-22	73.8100	77.9400	73.4250	77.5300	+6.017%	3,594,613	+21.863%
2025-08-21	73.2700	73.7700	72.6300	73.1300	-1.069%	1,756,474	+29.195%
2025-08-20	75.9200	75.9200	73.9200	73.9200	-3.005%	1,840,419	+27.814%
2025-08-19	74.8000	77.3100	74.7700	76.2100	+2.240%	2,186,730	+23.973%
2025-08-18	74.3300	75.6800	74.1200	74.5400	+0.648%	2,028,945	+26.751%
2025-08-15	75.0000	75.0000	73.7317	74.0600	-0.484%	1,557,710	+27.572%
2025-08-14	74.2100	74.9000	73.5200	74.4200	-2.053%	1,728,103	+26.955%
2025-08-13	71.8900	76.2100	71.5300	75.9800	+6.370%	2,390,073	+24.349%
2025-08-12	69.8400	71.6000	69.1550	71.4300	+3.762%	1,610,238	+32.269%
2025-08-11	69.9600	70.2459	68.0000	68.8400	-0.692%	1,936,600	+37.246%
2025-08-08	68.7700	69.4900	68.3700	69.3200	+0.844%	946,497	+36.295%
2025-08-07	69.2800	69.9900	68.0200	68.7400	+0.688%	973,286	+37.445%
2025-08-06	69.7000	69.7900	68.1250	68.2700	-1.572%	1,251,787	+38.392%
2025-08-05	68.6600	69.6100	67.3601	69.3600	+2.105%	1,664,768	+36.217%
2025-08-04	67.3100	68.4300	66.6600	67.9300	+1.418%	1,642,958	+39.084%
2025-08-01	66.7300	67.1700	65.4050	66.9800	-0.990%	2,193,442	+41.057%
2025-07-31	67.3900	68.8950	66.8603	67.6500	-0.177%	4,017,524	+39.660%
2025-07-30	68.5000	69.5500	67.0900	67.7700	-1.224%	3,389,711	+39.413%
2025-07-29	68.2200	69.7700	66.5100	68.6100	-7.196%	5,250,499	+37.706%
2025-07-28	73.8500	74.9250	73.1000	73.9300	+0.041%	3,271,991	+27.797%
2025-07-25	72.9500	74.0900	72.1250	73.9000	+1.665%	1,782,176	+27.848%
2025-07-24	73.4900	73.8550	72.2208	72.6900	-1.890%	1,442,313	+29.977%
2025-07-23	74.0800	75.0000	73.6500	74.0900	+1.772%	1,986,296	+27.521%
2025-07-22	70.2800	73.0900	69.8600	72.8000	+4.643%	1,996,858	+29.780%
2025-07-21	70.9000	70.9399	69.5300	69.5700	-0.770%	1,556,368	+35.806%
2025-07-18	71.4400	71.5150	69.4200	70.1100	-1.003%	1,970,631	+34.760%
2025-07-17	69.7400	70.9650	69.5120	70.8200	+1.885%	2,052,107	+33.409%
2025-07-16	69.7900	70.2988	68.2260	69.5100	-0.415%	1,847,047	+35.923%
2025-07-15	72.6000	72.7300	69.7200	69.8000	-2.487%	1,704,553	+35.358%
2025-07-14	72.3900	72.4600	70.9300	71.5800	-1.770%	1,537,504	+31.992%
2025-07-11	72.7100	73.3600	72.1050	72.8700	-1.327%	1,722,816	+29.656%
2025-07-10	73.0200	75.2800	72.8301	73.8500	+1.289%	2,598,640	+27.935%
2025-07-09	72.3500	73.0100	71.4800	72.9100	+1.702%	1,642,456	+29.584%
2025-07-08	70.5600	73.1000	70.2400	71.6900	+3.449%	2,770,446	+31.790%
2025-07-07	70.3100	71.4900	69.0200	69.3000	-2.532%	2,155,837	+36.335%
2025-07-03	71.9300	72.0550	70.8950	71.1000	-0.643%	1,088,707	+32.883%
2025-07-02	70.5300	71.9300	69.7400	71.5600	+1.633%	2,237,648	+32.029%
2025-07-01	67.4400	72.2500	67.0500	70.4100	+3.926%	2,871,563	+34.185%
2025-06-30	67.7400	68.1800	67.0638	67.7500	+0.148%	2,453,347	+39.454%
2025-06-27	68.1500	68.8200	67.0900	67.6500	+0.089%	2,579,950	+39.660%
2025-06-26	66.9900	67.8100	66.5500	67.5900	+2.023%	1,737,404	+39.784%
2025-06-25	66.7400	66.8700	65.8500	66.2500	-0.166%	1,402,564	+42.611%
2025-06-24	66.4100	66.7900	65.7500	66.3600	+1.066%	1,380,835	+42.375%
2025-06-23	64.2300	65.7650	63.3100	65.6600	+1.720%	1,715,171	+43.893%
2025-06-20	64.9000	65.5950	64.3600	64.5500	-0.062%	3,615,254	+46.367%
2025-06-18	64.0200	65.6300	63.9300	64.5900	+0.702%	2,191,513	+46.277%
2025-06-17	65.3750	65.8600	63.8430	64.1400	-2.449%	2,597,312	+47.303%
2025-06-16	66.4500	66.5600	65.2100	65.7500	+0.751%	2,192,052	+43.696%
2025-06-13	65.8200	66.8016	64.7750	65.2600	-3.204%	1,730,350	+44.775%
2025-06-12	67.1500	68.0300	66.6000	67.4200	-1.042%	2,087,609	+40.136%
2025-06-11	69.8900	70.0000	67.5100	68.1300	-1.504%	2,238,085	+38.676%
2025-06-10	68.1600	69.7700	67.2800	69.1700	+2.916%	3,374,449	+36.591%
2025-06-09	67.3400	68.1200	66.8750	67.2100	+1.618%	2,122,673	+40.574%
2025-06-06	66.5300	67.2100	65.5000	66.1400	+1.054%	1,739,286	+42.849%
2025-06-05	65.4800	66.7039	64.7925	65.4500	-0.259%	2,429,462	+44.354%
2025-06-04	64.5000	66.3800	64.1061	65.6200	+2.037%	1,902,154	+43.980%
2025-06-03	63.1100	64.7500	62.3900	64.3100	+0.563%	1,802,008	+46.913%
2025-06-02	64.9000	65.0100	63.1500	63.9500	-2.262%	2,429,141	+47.740%
2025-05-30	65.2000	65.9000	64.3700	65.4300	-1.653%	11,573,203	+44.399%
2025-05-29	68.1000	68.5900	65.6000	66.5300	+0.590%	2,140,616	+42.011%
2025-05-28	67.2200	67.4000	65.9650	66.1400	-1.621%	1,544,711	+42.849%
2025-05-27	66.9000	67.5690	65.6800	67.2300	+2.610%	2,158,260	+40.533%
2025-05-23	64.2500	65.8900	64.1201	65.5200	-1.236%	1,917,980	+44.200%
2025-05-22	66.0300	66.7500	65.3900	66.3400	-0.211%	2,442,739	+42.418%
2025-05-21	69.2500	69.7199	66.2150	66.4800	-5.756%	2,439,770	+42.118%
2025-05-20	70.1700	72.3600	69.9000	70.5400	-0.113%	2,979,459	+33.938%
2025-05-19	69.5900	70.6850	68.5400	70.6200	-1.175%	2,064,106	+33.786%
2025-05-16	70.9500	71.7100	70.6900	71.4600	+1.075%	2,275,950	+32.214%
2025-05-15	71.2800	71.4750	70.2100	70.7000	-1.614%	2,120,627	+33.635%
2025-05-14	73.1600	74.1682	71.3245	71.8600	-2.655%	2,735,676	+31.478%
2025-05-13	73.8000	74.6700	72.5000	73.8200	+1.779%	3,642,155	+27.987%
2025-05-12	70.5000	73.2300	70.5000	72.5300	+15.733%	7,055,536	+30.263%
2025-05-09	62.3200	63.4200	62.2000	62.6700	+1.326%	2,867,120	+50.758%
2025-05-08	60.0500	63.0595	59.5400	61.8500	+4.955%	3,985,101	+52.757%
2025-05-07	59.1900	60.1890	58.2300	58.9300	-0.085%	3,349,330	+60.326%
2025-05-06	59.0700	59.7600	58.6800	58.9800	-1.831%	2,093,208	+60.190%
2025-05-05	61.3000	61.3000	59.9200	60.0800	-2.134%	2,482,153	+57.257%
2025-05-02	60.2300	62.7300	59.9500	61.3900	+4.157%	3,739,303	+53.901%
2025-05-01	60.3200	60.6900	58.5300	58.9400	-1.799%	4,396,359	+60.299%
2025-04-30	61.2800	62.2700	58.4300	60.0200	-2.024%	7,191,130	+57.414%
2025-04-29	61.0000	61.9600	60.5900	61.2600	-0.033%	3,119,556	+54.228%
2025-04-28	61.6200	63.3500	61.1300	61.2800	-0.487%	2,504,559	+54.178%
2025-04-25	61.6100	62.3700	61.1701	61.5800	-0.549%	1,995,027	+53.426%
2025-04-24	59.9100	62.0100	59.1400	61.9200	+4.701%	1,949,444	+52.584%
2025-04-23	60.6900	63.7500	59.1300	59.1400	+1.302%	3,335,096	+59.757%
2025-04-22	57.1600	59.1300	57.1600	58.3800	+3.566%	2,302,863	+61.836%
2025-04-21	56.1300	57.1600	55.3800	56.3700	-1.468%	2,921,238	+67.607%
2025-04-17	56.7500	58.1799	56.7250	57.2100	+0.704%	2,922,699	+65.146%
2025-04-16	58.2100	59.0999	56.3450	56.8100	-3.483%	2,177,449	+66.309%
2025-04-15	59.6400	60.8330	58.8300	58.8600	-2.063%	2,268,948	+60.516%
2025-04-14	60.7900	60.7900	58.9200	60.1000	+1.847%	2,877,070	+57.205%
2025-04-11	58.4400	59.3900	56.3800	59.0100	+0.562%	3,765,543	+60.108%
2025-04-10	61.7100	61.7300	55.8772	58.6800	-8.627%	5,025,791	+61.009%
2025-04-09	54.6800	64.5600	53.9101	64.2200	+14.966%	7,941,865	+47.119%
2025-04-08	61.6000	61.6000	54.8900	55.8600	-5.753%	7,095,915	+69.137%
2025-04-07	60.7400	63.9800	58.3000	59.2700	-5.741%	6,433,125	+59.406%
2025-04-04	63.0000	63.5600	57.7719	62.8800	-2.753%	7,517,601	+50.254%
2025-04-03	71.2000	71.3000	64.6500	64.6600	-16.004%	6,033,673	+46.118%
2025-04-02	75.1000	77.1400	75.0000	76.9800	+1.103%	2,070,639	+22.733%
2025-04-01	76.8000	76.8200	75.4500	76.1400	-0.963%	1,846,997	+24.087%
2025-03-31	75.6100	77.4900	74.3100	76.8800	+0.589%	1,776,920	+22.893%
2025-03-28	78.3150	78.6500	76.2500	76.4300	-1.647%	1,789,037	+23.616%
2025-03-27	78.3800	79.0600	77.2900	77.7100	-0.931%	1,654,252	+21.580%
2025-03-26	79.2700	80.4280	77.3475	78.4400	-2.523%	1,635,698	+20.449%
2025-03-25	81.0000	81.5600	79.7000	80.4700	-1.866%	1,677,435	+17.410%
2025-03-24	80.5600	82.2000	80.5300	82.0000	+3.067%	1,377,109	+15.220%
2025-03-21	79.8000	80.1100	78.8900	79.5600	-1.192%	2,447,498	+18.753%
2025-03-20	81.3300	81.7800	80.2200	80.5200	-1.996%	1,938,163	+17.337%
2025-03-19	81.0800	82.4300	80.3650	82.1600	+1.033%	1,369,675	+14.995%
2025-03-18	81.1200	81.9900	80.6800	81.3200	-0.282%	1,087,673	+16.183%
2025-03-17	81.0000	81.9100	80.7800	81.5500	+0.716%	1,011,774	+15.855%
2025-03-14	80.6500	81.3500	79.8700	80.9700	+1.977%	1,118,565	+16.685%
2025-03-13	80.7700	82.0600	79.3400	79.4000	-2.169%	1,411,080	+18.992%