TRV
The Travelers Companies, Inc.
stockNYSE
At CloseOct 16, 2026 3:59:58 PM EDT
389.15USD+1.370%(+5.26)3,195,306
Pre-marketOct 16, 2026 9:29:30 AM EDT
371.00USD-3.358%(-12.89)
After-hoursOct 16, 2026 4:10:30 PM EDT
388.62USD-0.136%(-0.53)
TRV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 372.05 | 390.61 | 368.97 | 389.15 | +1.370% | 3,195,306 | 0.000% |
| 2026-10-15 | 382.69 | 385.37 | 375.96 | 383.89 | +1.607% | 2,079,340 | +1.370% |
| 2026-10-14 | 370.51 | 377.94 | 367.00 | 377.82 | +1.216% | 1,311,841 | +2.999% |
| 2026-10-13 | 373.76 | 374.49 | 370.23 | 373.28 | +0.430% | 986,837 | +4.252% |
| 2026-10-12 | 370.06 | 372.64 | 368.69 | 371.68 | +0.795% | 744,424 | +4.700% |
| 2026-10-09 | 368.11 | 370.91 | 367.32 | 368.75 | -0.411% | 784,769 | +5.532% |
| 2026-10-08 | 360.63 | 372.13 | 360.12 | 370.27 | +2.679% | 1,112,554 | +5.099% |
| 2026-10-07 | 358.84 | 364.34 | 357.09 | 360.61 | -0.008% | 1,009,740 | +7.914% |
| 2026-10-06 | 360.04 | 363.02 | 359.46 | 360.64 | -0.017% | 953,255 | +7.905% |
| 2026-10-05 | 359.95 | 361.71 | 357.61 | 360.70 | +0.089% | 900,301 | +7.887% |
| 2026-10-02 | 361.60 | 362.75 | 358.36 | 360.38 | -0.348% | 882,426 | +7.983% |
| 2026-10-01 | 356.00 | 362.02 | 353.79 | 361.64 | +1.439% | 1,253,907 | +7.607% |
| 2026-09-30 | 362.28 | 363.63 | 356.45 | 356.51 | -1.845% | 1,174,703 | +9.155% |
| 2026-09-29 | 359.81 | 364.00 | 358.39 | 363.21 | +0.014% | 1,140,861 | +7.142% |
| 2026-09-28 | 363.38 | 364.80 | 360.73 | 363.16 | +0.033% | 835,495 | +7.157% |
| 2026-09-25 | 361.68 | 364.03 | 359.68 | 363.04 | +0.179% | 807,573 | +7.192% |
| 2026-09-24 | 362.01 | 366.49 | 361.85 | 362.39 | +0.555% | 1,053,645 | +7.384% |
| 2026-09-23 | 361.22 | 368.22 | 359.95 | 360.39 | -0.448% | 1,856,916 | +7.980% |
| 2026-09-22 | 369.92 | 370.31 | 359.32 | 362.01 | -2.457% | 1,650,238 | +7.497% |
| 2026-09-21 | 374.61 | 376.66 | 370.68 | 371.13 | -0.932% | 1,114,443 | +4.855% |
| 2026-09-18 | 376.95 | 376.95 | 372.53 | 374.62 | -1.283% | 3,290,495 | +3.879% |
| 2026-09-17 | 380.20 | 382.97 | 375.68 | 379.49 | +0.150% | 1,367,979 | +2.546% |
| 2026-09-16 | 376.50 | 380.94 | 375.34 | 378.92 | +0.251% | 1,602,118 | +2.700% |
| 2026-09-15 | 377.47 | 379.54 | 376.00 | 377.97 | -0.021% | 1,095,877 | +2.958% |
| 2026-09-14 | 383.00 | 383.99 | 375.03 | 378.05 | +0.760% | 1,360,958 | +2.936% |
| 2026-09-11 | 370.57 | 375.30 | 369.60 | 375.20 | +2.079% | 1,620,941 | +3.718% |
| 2026-09-10 | 369.56 | 370.52 | 364.60 | 367.56 | +0.194% | 1,244,634 | +5.874% |
| 2026-09-09 | 363.00 | 367.58 | 359.87 | 366.85 | +0.325% | 1,515,450 | +6.079% |
| 2026-09-08 | 365.37 | 368.22 | 362.57 | 365.66 | -0.999% | 1,258,419 | +6.424% |
| 2026-09-04 | 372.12 | 374.89 | 368.35 | 369.35 | -1.333% | 1,166,788 | +5.361% |
| 2026-09-03 | 367.85 | 376.57 | 366.95 | 374.34 | +2.228% | 1,627,002 | +3.956% |
| 2026-09-02 | 366.21 | 367.90 | 364.05 | 366.18 | +0.621% | 1,187,609 | +6.273% |
| 2026-09-01 | 366.00 | 369.06 | 363.21 | 363.92 | -0.549% | 1,701,850 | +6.933% |
| 2026-08-31 | 369.66 | 370.44 | 365.84 | 365.93 | -1.073% | 1,878,280 | +6.345% |
| 2026-08-28 | 371.18 | 372.47 | 368.10 | 369.90 | +0.154% | 976,864 | +5.204% |
| 2026-08-27 | 368.15 | 372.30 | 366.14 | 369.33 | -0.490% | 1,222,387 | +5.366% |
| 2026-08-26 | 372.03 | 373.55 | 369.92 | 371.15 | +0.403% | 1,635,264 | +4.850% |
| 2026-08-25 | 370.10 | 370.99 | 366.42 | 369.66 | -0.240% | 1,144,752 | +5.272% |
| 2026-08-24 | 365.81 | 372.65 | 364.82 | 370.55 | +1.917% | 1,553,944 | +5.020% |
| 2026-08-21 | 365.29 | 367.19 | 363.38 | 363.58 | -0.250% | 1,614,091 | +7.033% |
| 2026-08-20 | 360.28 | 367.07 | 358.88 | 364.49 | +0.627% | 1,434,222 | +6.766% |
| 2026-08-19 | 367.80 | 371.39 | 361.96 | 362.22 | -1.552% | 2,558,470 | +7.435% |
| 2026-08-18 | 366.68 | 370.82 | 366.65 | 367.93 | +0.938% | 1,902,941 | +5.767% |
| 2026-08-17 | 368.35 | 373.90 | 364.20 | 364.51 | -1.580% | 1,134,249 | +6.760% |
| 2026-08-14 | 370.21 | 371.62 | 368.01 | 370.36 | +0.097% | 1,222,023 | +5.073% |
| 2026-08-13 | 371.46 | 374.87 | 368.75 | 370.00 | -0.043% | 1,788,188 | +5.176% |
| 2026-08-12 | 372.62 | 378.46 | 369.05 | 370.16 | -1.451% | 2,652,594 | +5.130% |
| 2026-08-11 | 373.51 | 377.76 | 373.51 | 375.61 | -0.003% | 1,245,792 | +3.605% |
| 2026-08-10 | 382.48 | 382.48 | 374.36 | 375.62 | -2.261% | 1,573,854 | +3.602% |
| 2026-08-07 | 383.97 | 386.24 | 379.93 | 384.31 | -0.438% | 1,235,165 | +1.259% |
| 2026-08-06 | 385.40 | 386.58 | 382.25 | 386.00 | +0.928% | 1,476,821 | +0.816% |
| 2026-08-05 | 378.19 | 385.40 | 378.19 | 382.45 | +1.405% | 1,436,285 | +1.752% |
| 2026-08-04 | 370.32 | 378.75 | 370.15 | 377.15 | +0.891% | 2,047,068 | +3.182% |
| 2026-08-03 | 377.08 | 378.95 | 372.46 | 373.82 | -0.144% | 2,313,338 | +4.101% |
| 2026-07-31 | 373.99 | 379.58 | 371.69 | 374.36 | -0.434% | 1,841,097 | +3.951% |
| 2026-07-30 | 386.27 | 386.95 | 369.70 | 375.99 | -3.347% | 2,418,041 | +3.500% |
| 2026-07-29 | 396.05 | 397.40 | 386.89 | 389.01 | -2.067% | 3,517,015 | +0.036% |
| 2026-07-28 | 394.87 | 398.69 | 392.33 | 397.22 | +1.760% | 2,412,957 | -2.032% |
| 2026-07-27 | 387.53 | 391.99 | 386.66 | 390.35 | +0.798% | 1,431,671 | -0.307% |
| 2026-07-24 | 378.53 | 389.11 | 377.87 | 387.26 | +2.893% | 2,535,850 | +0.488% |
| 2026-07-23 | 374.00 | 378.66 | 370.06 | 376.37 | +1.153% | 2,376,043 | +3.396% |
| 2026-07-22 | 368.14 | 374.00 | 366.51 | 372.08 | +0.663% | 2,475,973 | +4.588% |
| 2026-07-21 | 366.68 | 370.23 | 362.33 | 369.63 | +0.307% | 2,350,884 | +5.281% |
| 2026-07-20 | 367.60 | 371.94 | 362.50 | 368.50 | -0.130% | 2,378,749 | +5.604% |
| 2026-07-17 | 342.66 | 370.43 | 341.52 | 368.98 | +9.224% | 4,309,208 | +5.466% |
| 2026-07-16 | 329.00 | 337.99 | 329.00 | 337.82 | +2.622% | 2,426,507 | +15.194% |
| 2026-07-15 | 330.00 | 331.93 | 325.39 | 329.19 | -2.268% | 1,764,358 | +18.214% |
| 2026-07-14 | 339.30 | 342.42 | 335.93 | 336.83 | -1.370% | 1,796,922 | +15.533% |
| 2026-07-13 | 337.23 | 342.33 | 333.53 | 341.51 | +0.764% | 1,400,193 | +13.950% |
| 2026-07-10 | 337.38 | 339.05 | 334.03 | 338.92 | +0.427% | 1,074,542 | +14.821% |
| 2026-07-09 | 340.69 | 343.40 | 335.66 | 337.48 | -0.136% | 1,368,007 | +15.311% |
| 2026-07-08 | 340.82 | 342.74 | 337.66 | 337.94 | -1.684% | 1,688,599 | +15.154% |
| 2026-07-07 | 343.51 | 349.35 | 342.13 | 343.73 | +1.344% | 1,526,013 | +13.214% |
| 2026-07-06 | 341.68 | 343.45 | 337.00 | 339.17 | -0.917% | 1,513,908 | +14.736% |
| 2026-07-02 | 336.03 | 342.31 | 331.80 | 342.31 | +2.298% | 1,459,496 | +13.684% |
| 2026-07-01 | 331.89 | 337.46 | 331.00 | 334.62 | +1.363% | 1,365,797 | +16.296% |
| 2026-06-30 | 332.41 | 334.13 | 328.00 | 330.12 | -0.530% | 1,730,382 | +17.881% |
| 2026-06-29 | 327.00 | 332.01 | 325.52 | 331.88 | +1.378% | 1,314,809 | +17.256% |
| 2026-06-26 | 319.99 | 327.64 | 319.39 | 327.37 | +2.853% | 3,658,586 | +18.872% |
| 2026-06-25 | 320.92 | 325.89 | 318.16 | 318.29 | -0.764% | 1,455,188 | +22.263% |
| 2026-06-24 | 317.59 | 323.00 | 316.41 | 320.74 | +1.193% | 1,733,097 | +21.329% |
| 2026-06-23 | 313.24 | 317.58 | 309.59 | 316.96 | +2.044% | 4,129,813 | +22.776% |
| 2026-06-22 | 308.13 | 313.66 | 307.67 | 310.61 | +0.910% | 3,498,612 | +25.286% |
| 2026-06-18 | 308.69 | 309.85 | 301.65 | 307.81 | +0.568% | 5,783,588 | +26.425% |
| 2026-06-17 | 306.94 | 309.31 | 304.52 | 306.07 | -0.468% | 2,142,960 | +27.144% |
| 2026-06-16 | 308.83 | 311.25 | 306.93 | 307.51 | +0.339% | 2,314,213 | +26.549% |
| 2026-06-15 | 305.11 | 309.01 | 299.17 | 306.47 | +0.660% | 2,082,306 | +26.978% |
| 2026-06-12 | 301.27 | 306.37 | 297.01 | 304.46 | +0.184% | 2,024,670 | +27.816% |
| 2026-06-11 | 304.56 | 307.13 | 303.61 | 303.90 | +0.178% | 1,883,080 | +28.052% |
| 2026-06-10 | 300.62 | 305.96 | 299.55 | 303.36 | +1.036% | 1,243,702 | +28.280% |
| 2026-06-09 | 298.56 | 301.45 | 297.14 | 300.25 | +1.186% | 1,260,953 | +29.609% |
| 2026-06-08 | 299.78 | 303.93 | 296.57 | 296.73 | -2.150% | 1,478,926 | +31.146% |
| 2026-06-05 | 295.71 | 303.89 | 295.43 | 303.25 | +3.347% | 1,151,535 | +28.326% |
| 2026-06-04 | 294.61 | 297.06 | 291.94 | 293.43 | +1.200% | 1,304,312 | +32.621% |
| 2026-06-03 | 291.64 | 294.90 | 288.95 | 289.95 | -0.654% | 1,377,308 | +34.213% |
| 2026-06-02 | 288.20 | 293.69 | 287.11 | 291.86 | +1.014% | 1,663,403 | +33.334% |
| 2026-06-01 | 289.51 | 292.67 | 288.75 | 288.93 | -1.014% | 1,579,899 | +34.687% |
| 2026-05-29 | 293.85 | 295.60 | 290.82 | 291.89 | -0.822% | 2,712,375 | +33.321% |
| 2026-05-28 | 298.08 | 299.55 | 293.79 | 294.31 | -1.877% | 1,172,436 | +32.225% |
| 2026-05-27 | 304.65 | 307.65 | 299.69 | 299.94 | -1.607% | 1,225,409 | +29.743% |
| 2026-05-26 | 307.53 | 309.88 | 303.97 | 304.84 | -0.529% | 854,520 | +27.657% |
| 2026-05-22 | 308.82 | 309.54 | 306.04 | 306.46 | -0.251% | 1,386,343 | +26.982% |
| 2026-05-21 | 305.13 | 309.51 | 302.28 | 307.23 | +0.088% | 1,552,127 | +26.664% |
| 2026-05-20 | 307.29 | 307.66 | 303.01 | 306.96 | +0.471% | 1,348,723 | +26.775% |
| 2026-05-19 | 305.83 | 308.92 | 302.49 | 305.52 | -0.154% | 1,845,861 | +27.373% |
| 2026-05-18 | 299.95 | 306.32 | 299.95 | 305.99 | +2.078% | 1,228,907 | +27.177% |
| 2026-05-15 | 298.46 | 302.11 | 297.22 | 299.76 | +0.493% | 1,568,740 | +29.821% |
| 2026-05-14 | 296.91 | 299.76 | 296.54 | 298.29 | +1.108% | 1,990,799 | +30.460% |
| 2026-05-13 | 296.68 | 299.58 | 291.83 | 295.02 | -1.086% | 1,363,811 | +31.906% |
| 2026-05-12 | 298.16 | 301.17 | 296.56 | 298.26 | +0.380% | 1,178,997 | +30.473% |
| 2026-05-11 | 299.38 | 300.54 | 295.27 | 297.13 | -0.305% | 1,174,890 | +30.970% |
| 2026-05-08 | 299.91 | 300.42 | 296.60 | 298.04 | -0.301% | 900,779 | +30.570% |
| 2026-05-07 | 300.29 | 304.66 | 297.85 | 298.94 | -0.879% | 1,205,929 | +30.177% |
| 2026-05-06 | 302.46 | 305.47 | 300.78 | 301.59 | +0.080% | 1,120,400 | +29.033% |
| 2026-05-05 | 301.30 | 303.72 | 300.51 | 301.35 | -0.060% | 935,986 | +29.136% |
| 2026-05-04 | 303.50 | 307.37 | 301.21 | 301.53 | -1.047% | 1,071,390 | +29.058% |
| 2026-05-01 | 307.05 | 310.41 | 304.71 | 304.72 | -0.138% | 1,093,685 | +27.707% |
| 2026-04-30 | 300.77 | 305.96 | 300.54 | 305.14 | +0.956% | 1,560,244 | +27.532% |
| 2026-04-29 | 309.38 | 310.00 | 301.11 | 302.25 | -2.506% | 1,826,608 | +28.751% |
| 2026-04-28 | 307.87 | 311.58 | 305.86 | 310.02 | +2.068% | 1,200,310 | +25.524% |
| 2026-04-27 | 301.23 | 307.45 | 301.00 | 303.74 | +0.334% | 1,421,970 | +28.119% |
| 2026-04-24 | 306.62 | 307.33 | 302.11 | 302.73 | -1.497% | 1,694,386 | +28.547% |
| 2026-04-23 | 303.43 | 308.10 | 303.12 | 307.33 | +1.873% | 1,188,191 | +26.623% |
| 2026-04-22 | 300.10 | 302.04 | 298.57 | 301.68 | +0.086% | 1,573,753 | +28.994% |
| 2026-04-21 | 301.46 | 302.76 | 298.58 | 301.42 | +0.213% | 2,233,912 | +29.106% |
| 2026-04-20 | 301.00 | 306.19 | 300.32 | 300.78 | -0.010% | 1,833,445 | +29.380% |
| 2026-04-17 | 298.39 | 305.09 | 298.20 | 300.81 | +0.659% | 2,374,801 | +29.367% |
| 2026-04-16 | 296.14 | 299.31 | 292.40 | 298.84 | -0.164% | 1,555,863 | +30.220% |
| 2026-04-15 | 299.34 | 302.45 | 298.48 | 299.33 | -0.087% | 1,538,357 | +30.007% |
| 2026-04-14 | 299.48 | 301.63 | 298.27 | 299.59 | -0.571% | 1,185,887 | +29.894% |
| 2026-04-13 | 296.45 | 301.90 | 296.04 | 301.31 | +1.362% | 913,003 | +29.153% |
| 2026-04-10 | 302.04 | 302.26 | 295.62 | 297.26 | -1.969% | 1,408,290 | +30.912% |
| 2026-04-09 | 299.47 | 306.26 | 298.05 | 303.23 | +0.544% | 1,302,235 | +28.335% |
| 2026-04-08 | 298.37 | 301.65 | 292.48 | 301.59 | +2.217% | 1,232,299 | +29.033% |
| 2026-04-07 | 295.03 | 297.44 | 292.68 | 295.05 | -0.169% | 923,159 | +31.893% |
| 2026-04-06 | 292.93 | 295.65 | 290.83 | 295.55 | +0.531% | 896,551 | +31.670% |
| 2026-04-02 | 291.08 | 294.75 | 290.08 | 293.99 | +1.191% | 924,117 | +32.368% |
| 2026-04-01 | 290.96 | 292.81 | 288.52 | 290.53 | -0.394% | 1,463,948 | +33.945% |
| 2026-03-31 | 294.69 | 295.53 | 287.69 | 291.68 | -0.048% | 1,282,065 | +33.417% |
| 2026-03-30 | 287.68 | 293.13 | 286.15 | 291.82 | +2.296% | 1,390,416 | +33.353% |
| 2026-03-27 | 291.44 | 292.05 | 284.66 | 285.27 | -2.013% | 807,919 | +36.415% |
| 2026-03-26 | 290.16 | 293.01 | 289.16 | 291.13 | +0.186% | 1,158,356 | +33.669% |
| 2026-03-25 | 294.61 | 296.00 | 289.58 | 290.59 | -0.826% | 1,412,413 | +33.917% |
| 2026-03-24 | 295.37 | 297.34 | 292.11 | 293.01 | -0.849% | 1,250,146 | +32.811% |
| 2026-03-23 | 300.92 | 301.77 | 294.50 | 295.52 | -0.364% | 1,361,066 | +31.683% |
| 2026-03-20 | 296.49 | 299.77 | 295.03 | 296.60 | -0.081% | 4,429,861 | +31.204% |
| 2026-03-19 | 299.82 | 300.88 | 294.63 | 296.84 | -0.805% | 1,414,731 | +31.098% |
| 2026-03-18 | 305.19 | 306.00 | 299.03 | 299.25 | -2.311% | 1,269,318 | +30.042% |
| 2026-03-17 | 308.27 | 308.98 | 305.93 | 306.33 | +0.555% | 1,271,262 | +27.036% |
| 2026-03-16 | 303.53 | 308.27 | 303.31 | 304.64 | +0.711% | 1,256,710 | +27.741% |
| 2026-03-13 | 305.40 | 306.31 | 302.15 | 302.49 | +0.159% | 1,121,500 | +28.649% |
| 2026-03-12 | 295.34 | 304.34 | 293.66 | 302.01 | +0.872% | 1,432,293 | +28.853% |
| 2026-03-11 | 301.30 | 301.30 | 297.62 | 299.40 | -1.005% | 1,296,565 | +29.977% |
| 2026-03-10 | 301.27 | 305.57 | 299.96 | 302.44 | -0.247% | 1,517,216 | +28.670% |
| 2026-03-09 | 304.37 | 304.91 | 299.92 | 303.19 | -1.019% | 1,734,941 | +28.352% |
| 2026-03-06 | 304.78 | 307.26 | 300.81 | 306.31 | -0.108% | 1,268,489 | +27.044% |
| 2026-03-05 | 310.33 | 311.53 | 302.97 | 306.64 | -1.727% | 1,308,778 | +26.908% |
| 2026-03-04 | 309.51 | 312.92 | 306.82 | 312.03 | +0.341% | 1,315,773 | +24.716% |
| 2026-03-03 | 307.68 | 312.23 | 304.56 | 310.97 | +0.097% | 2,249,951 | +25.141% |
| 2026-03-02 | 307.56 | 313.12 | 307.13 | 310.67 | +0.658% | 1,216,408 | +25.262% |
| 2026-02-27 | 306.60 | 309.81 | 304.36 | 308.64 | +0.784% | 1,868,419 | +26.085% |
| 2026-02-26 | 306.26 | 308.62 | 304.50 | 306.24 | +0.486% | 1,015,773 | +27.074% |
| 2026-02-25 | 306.04 | 307.38 | 302.61 | 304.76 | -0.219% | 2,026,619 | +27.691% |
| 2026-02-24 | 304.44 | 308.06 | 302.10 | 305.43 | +0.013% | 1,146,744 | +27.411% |
| 2026-02-23 | 305.00 | 309.37 | 303.73 | 305.39 | +0.151% | 1,770,854 | +27.427% |
| 2026-02-20 | 302.56 | 304.94 | 298.83 | 304.93 | +1.677% | 1,352,886 | +27.619% |
| 2026-02-19 | 300.08 | 301.58 | 296.96 | 299.90 | +0.482% | 1,065,478 | +29.760% |
| 2026-02-18 | 299.69 | 300.66 | 295.11 | 298.46 | -0.257% | 1,343,206 | +30.386% |
| 2026-02-17 | 297.03 | 300.52 | 296.42 | 299.23 | +1.706% | 1,437,435 | +30.050% |
| 2026-02-13 | 296.25 | 297.44 | 292.00 | 294.21 | -1.083% | 1,764,042 | +32.269% |
| 2026-02-12 | 301.97 | 302.00 | 295.33 | 297.43 | -0.535% | 2,063,516 | +30.838% |
| 2026-02-11 | 297.92 | 300.21 | 293.77 | 299.03 | +0.141% | 1,876,172 | +30.137% |
| 2026-02-10 | 292.64 | 300.79 | 292.64 | 298.61 | +1.977% | 2,447,824 | +30.320% |
| 2026-02-09 | 300.75 | 303.45 | 291.54 | 292.82 | -2.876% | 1,650,931 | +32.897% |
| 2026-02-06 | 302.08 | 304.40 | 300.25 | 301.49 | +0.393% | 1,962,935 | +29.076% |
| 2026-02-05 | 296.07 | 302.38 | 295.36 | 300.31 | +1.724% | 1,934,287 | +29.583% |
| 2026-02-04 | 289.18 | 296.09 | 289.10 | 295.22 | +2.425% | 2,316,666 | +31.817% |
| 2026-02-03 | 284.56 | 290.60 | 283.27 | 288.23 | +0.910% | 1,472,737 | +35.014% |
| 2026-02-02 | 285.91 | 289.32 | 284.48 | 285.63 | +0.394% | 1,942,235 | +36.243% |
| 2026-01-30 | 284.67 | 286.00 | 281.36 | 284.51 | +0.077% | 2,389,882 | +36.779% |
| 2026-01-29 | 284.10 | 286.74 | 282.42 | 284.29 | +0.798% | 1,763,926 | +36.885% |
| 2026-01-28 | 280.44 | 282.74 | 277.99 | 282.04 | +0.274% | 1,416,174 | +37.977% |
| 2026-01-27 | 283.43 | 283.77 | 279.50 | 281.27 | -0.156% | 1,394,022 | +38.355% |
| 2026-01-26 | 279.45 | 284.14 | 279.06 | 281.71 | +1.437% | 1,431,298 | +38.139% |
| 2026-01-23 | 278.95 | 280.62 | 274.39 | 277.72 | -0.273% | 1,679,156 | +40.123% |
| 2026-01-22 | 271.07 | 278.69 | 269.50 | 278.48 | +2.138% | 1,663,160 | +39.741% |
| 2026-01-21 | 274.45 | 276.53 | 268.14 | 272.65 | +1.128% | 2,571,801 | +42.729% |
| 2026-01-20 | 268.32 | 271.53 | 268.00 | 269.61 | +0.071% | 2,274,236 | +44.338% |
| 2026-01-16 | 270.09 | 271.91 | 268.52 | 269.42 | -0.708% | 1,841,557 | +44.440% |
| 2026-01-15 | 272.88 | 275.61 | 270.31 | 271.34 | -0.513% | 1,775,893 | +43.418% |
| 2026-01-14 | 271.74 | 273.45 | 268.83 | 272.74 | +0.568% | 1,819,379 | +42.682% |
| 2026-01-13 | 281.07 | 281.07 | 270.61 | 271.20 | -3.312% | 2,011,603 | +43.492% |
| 2026-01-12 | 281.29 | 282.68 | 278.89 | 280.49 | -0.521% | 1,661,720 | +38.739% |
| 2026-01-09 | 284.63 | 286.20 | 281.65 | 281.96 | -0.781% | 1,424,221 | +38.016% |
| 2026-01-08 | 282.38 | 285.78 | 281.71 | 284.18 | +0.350% | 2,347,280 | +36.938% |
| 2026-01-07 | 284.36 | 286.45 | 282.72 | 283.19 | -0.701% | 1,966,251 | +37.417% |
| 2026-01-06 | 285.53 | 287.17 | 282.08 | 285.19 | -0.893% | 1,499,854 | +36.453% |
| 2026-01-05 | 283.43 | 291.49 | 282.62 | 287.76 | +0.901% | 1,554,553 | +35.234% |
| 2026-01-02 | 288.61 | 290.05 | 283.19 | 285.19 | -1.679% | 1,222,670 | +36.453% |
| 2025-12-31 | 291.43 | 292.39 | 289.92 | 290.06 | -0.793% | 710,971 | +34.162% |
| 2025-12-30 | 291.35 | 292.80 | 290.66 | 292.38 | +0.154% | 683,623 | +33.097% |
| 2025-12-29 | 292.19 | 293.34 | 291.20 | 291.93 | -0.065% | 842,344 | +33.303% |
| 2025-12-26 | 293.81 | 294.16 | 291.30 | 292.12 | -0.585% | 471,123 | +33.216% |
| 2025-12-24 | 291.99 | 294.67 | 291.74 | 293.84 | +0.472% | 455,163 | +32.436% |
| 2025-12-23 | 291.79 | 293.97 | 290.94 | 292.46 | +0.281% | 989,513 | +33.061% |
| 2025-12-22 | 291.77 | 293.54 | 290.85 | 291.64 | -0.437% | 1,158,058 | +33.435% |
| 2025-12-19 | 293.65 | 295.10 | 291.40 | 292.92 | -0.249% | 2,781,224 | +32.852% |
| 2025-12-18 | 290.61 | 294.34 | 288.85 | 293.65 | +0.817% | 1,342,382 | +32.522% |
| 2025-12-17 | 289.39 | 291.39 | 287.78 | 291.27 | +0.573% | 1,798,013 | +33.605% |
| 2025-12-16 | 291.56 | 292.53 | 288.56 | 289.61 | -0.337% | 1,725,594 | +34.370% |
| 2025-12-15 | 286.46 | 290.89 | 285.83 | 290.59 | +1.851% | 2,075,196 | +33.917% |
| 2025-12-12 | 284.53 | 285.48 | 283.33 | 285.31 | +0.859% | 1,617,353 | +36.395% |
| 2025-12-11 | 279.50 | 284.60 | 278.77 | 282.88 | +1.627% | 2,090,095 | +37.567% |
| 2025-12-10 | 278.55 | 281.05 | 277.40 | 278.35 | -0.290% | 1,417,151 | +39.806% |
| 2025-12-09 | 281.12 | 283.64 | 279.04 | 279.16 | -0.254% | 1,831,817 | +39.400% |
| 2025-12-08 | 280.02 | 281.46 | 277.52 | 279.87 | -0.363% | 1,450,725 | +39.047% |
| 2025-12-05 | 282.07 | 282.93 | 279.64 | 280.89 | -0.693% | 1,287,322 | +38.542% |
| 2025-12-04 | 283.95 | 285.82 | 282.47 | 282.85 | -0.500% | 1,282,770 | +37.582% |
| 2025-12-03 | 289.57 | 290.25 | 283.31 | 284.27 | -1.473% | 1,813,939 | +36.895% |
| 2025-12-02 | 290.41 | 290.94 | 287.50 | 288.52 | -0.682% | 1,314,368 | +34.878% |
| 2025-12-01 | 292.52 | 294.35 | 290.02 | 290.50 | -0.806% | 1,019,382 | +33.959% |
| 2025-11-28 | 295.71 | 296.54 | 292.69 | 292.86 | -0.564% | 566,816 | +32.879% |
| 2025-11-26 | 294.07 | 296.07 | 293.77 | 294.52 | +0.279% | 1,094,702 | +32.130% |
| 2025-11-25 | 293.01 | 296.85 | 291.37 | 293.70 | +0.983% | 1,708,564 | +32.499% |
| 2025-11-24 | 290.00 | 293.00 | 287.99 | 290.84 | +0.265% | 1,825,711 | +33.802% |
| 2025-11-21 | 289.64 | 292.50 | 288.40 | 290.07 | +0.771% | 1,781,335 | +34.157% |
| 2025-11-20 | 286.74 | 289.87 | 286.02 | 287.85 | +0.834% | 1,296,192 | +35.192% |
| 2025-11-19 | 286.57 | 288.19 | 283.46 | 285.47 | -0.481% | 1,116,145 | +36.319% |
| 2025-11-18 | 284.26 | 289.29 | 283.59 | 286.85 | +0.822% | 1,199,896 | +35.663% |
| 2025-11-17 | 288.25 | 289.59 | 284.03 | 284.51 | -0.968% | 1,343,223 | +36.779% |
| 2025-11-14 | 288.54 | 290.36 | 284.83 | 287.29 | -0.045% | 1,437,372 | +35.455% |
| 2025-11-13 | 286.24 | 290.62 | 284.80 | 287.42 | +0.451% | 1,595,140 | +35.394% |
| 2025-11-12 | 286.00 | 288.95 | 285.59 | 286.13 | +0.038% | 1,483,213 | +36.005% |
| 2025-11-11 | 283.78 | 286.73 | 282.00 | 286.02 | +1.285% | 1,452,961 | +36.057% |
| 2025-11-10 | 278.49 | 282.86 | 277.41 | 282.39 | +0.922% | 1,503,758 | +37.806% |
| 2025-11-07 | 277.41 | 280.70 | 276.00 | 279.81 | +1.285% | 931,150 | +39.077% |
| 2025-11-06 | 277.33 | 279.13 | 275.69 | 276.26 | -0.141% | 856,898 | +40.864% |
| 2025-11-05 | 277.97 | 279.59 | 276.48 | 276.65 | -0.227% | 1,158,405 | +40.665% |
| 2025-11-04 | 269.08 | 277.36 | 268.38 | 277.28 | +3.594% | 1,769,841 | +40.345% |
| 2025-11-03 | 267.38 | 268.53 | 264.25 | 267.66 | -0.357% | 1,981,841 | +45.390% |
| 2025-10-31 | 268.32 | 271.10 | 267.75 | 268.62 | -0.882% | 1,900,861 | +44.870% |
| 2025-10-30 | 269.06 | 274.54 | 267.90 | 271.01 | +1.157% | 1,473,468 | +43.592% |
| 2025-10-29 | 265.28 | 269.32 | 265.24 | 267.91 | -0.082% | 1,263,092 | +45.254% |
| 2025-10-28 | 269.45 | 272.31 | 267.52 | 268.13 | -0.817% | 1,341,335 | +45.135% |
| 2025-10-27 | 269.64 | 270.59 | 268.49 | 270.34 | +0.167% | 1,108,154 | +43.948% |
| 2025-10-24 | 270.01 | 270.60 | 269.09 | 269.89 | +0.294% | 917,278 | +44.188% |
| 2025-10-23 | 269.56 | 269.94 | 267.43 | 269.10 | +0.227% | 1,173,024 | +44.612% |
| 2025-10-22 | 270.34 | 271.74 | 267.14 | 268.49 | -0.316% | 999,919 | +44.940% |
| 2025-10-21 | 265.98 | 270.53 | 264.88 | 269.34 | +1.542% | 1,146,770 | +44.483% |
| 2025-10-20 | 264.40 | 265.77 | 262.89 | 265.25 | +1.237% | 1,054,643 | +46.711% |
| 2025-10-17 | 262.67 | 266.79 | 261.87 | 262.01 | +0.168% | 2,276,023 | +48.525% |
| 2025-10-16 | 252.60 | 265.59 | 252.26 | 261.57 | -2.924% | 2,404,934 | +48.775% |
| 2025-10-15 | 271.82 | 274.11 | 266.78 | 269.45 | -2.246% | 2,058,470 | +44.424% |
| 2025-10-14 | 270.31 | 275.86 | 270.31 | 275.64 | +1.945% | 909,211 | +41.181% |
| 2025-10-13 | 268.53 | 272.35 | 266.47 | 270.38 | +0.096% | 854,339 | +43.927% |
| 2025-10-10 | 275.86 | 276.16 | 269.33 | 270.12 | -1.563% | 1,199,391 | +44.066% |
| 2025-10-09 | 283.06 | 284.82 | 273.88 | 274.41 | -2.953% | 1,403,009 | +41.813% |
| 2025-10-08 | 287.95 | 287.95 | 281.86 | 282.76 | -0.776% | 904,987 | +37.626% |
| 2025-10-07 | 282.79 | 286.89 | 282.79 | 284.97 | +0.792% | 770,157 | +36.558% |
| 2025-10-06 | 285.01 | 285.69 | 281.82 | 282.73 | -0.643% | 1,103,994 | +37.640% |
| 2025-10-03 | 279.88 | 286.17 | 279.50 | 284.56 | +1.614% | 992,735 | +36.755% |
| 2025-10-02 | 276.21 | 280.27 | 275.52 | 280.04 | +1.010% | 839,433 | +38.962% |
| 2025-10-01 | 277.64 | 279.62 | 276.76 | 277.24 | -0.709% | 764,471 | +40.366% |
| 2025-09-30 | 276.52 | 280.06 | 276.52 | 279.22 | +0.984% | 789,033 | +39.370% |
| 2025-09-29 | 277.79 | 277.79 | 274.84 | 276.50 | -0.454% | 951,212 | +40.741% |
| 2025-09-26 | 276.33 | 278.34 | 274.60 | 277.76 | +1.291% | 756,231 | +40.103% |
| 2025-09-25 | 278.69 | 278.76 | 274.03 | 274.22 | -0.882% | 876,826 | +41.912% |
| 2025-09-24 | 275.80 | 277.26 | 274.84 | 276.66 | +0.145% | 734,372 | +40.660% |
| 2025-09-23 | 275.56 | 279.08 | 274.24 | 276.26 | +0.054% | 854,853 | +40.864% |
| 2025-09-22 | 276.03 | 277.00 | 274.27 | 276.11 | -0.321% | 693,417 | +40.940% |
| 2025-09-19 | 278.79 | 278.79 | 275.32 | 277.00 | -0.324% | 2,499,830 | +40.487% |
| 2025-09-18 | 273.29 | 278.87 | 272.50 | 277.90 | +1.044% | 965,908 | +40.032% |
| 2025-09-17 | 272.53 | 276.80 | 272.13 | 275.03 | +1.133% | 982,389 | +41.494% |
| 2025-09-16 | 274.88 | 274.88 | 270.68 | 271.95 | -1.574% | 2,475,085 | +43.096% |
| 2025-09-15 | 278.19 | 279.70 | 276.10 | 276.30 | -0.943% | 805,433 | +40.843% |
| 2025-09-12 | 278.63 | 280.00 | 277.88 | 278.93 | -0.179% | 852,110 | +39.515% |
| 2025-09-11 | 272.54 | 279.75 | 272.06 | 279.43 | +2.607% | 1,089,149 | +39.266% |
| 2025-09-10 | 270.39 | 272.42 | 269.20 | 272.33 | -0.446% | 844,350 | +42.896% |
| 2025-09-09 | 273.86 | 275.55 | 272.27 | 273.55 | -0.339% | 1,046,693 | +42.259% |
| 2025-09-08 | 275.46 | 275.46 | 271.34 | 274.48 | -0.269% | 843,811 | +41.777% |
| 2025-09-05 | 279.04 | 280.37 | 273.95 | 275.22 | -1.507% | 970,773 | +41.396% |
| 2025-09-04 | 278.56 | 280.70 | 276.66 | 279.43 | +1.041% | 1,239,876 | +39.266% |
| 2025-09-03 | 272.11 | 276.63 | 270.64 | 276.55 | +1.171% | 1,615,660 | +40.716% |
| 2025-09-02 | 271.26 | 273.61 | 268.85 | 273.35 | +0.678% | 1,408,914 | +42.363% |
| 2025-08-29 | 270.40 | 272.41 | 269.91 | 271.51 | +0.455% | 681,011 | +43.328% |
| 2025-08-28 | 271.83 | 272.42 | 269.14 | 270.28 | -0.709% | 827,881 | +43.980% |
| 2025-08-27 | 270.57 | 274.04 | 270.24 | 272.21 | +0.487% | 808,000 | +42.959% |
| 2025-08-26 | 271.38 | 272.33 | 270.44 | 270.89 | -0.532% | 2,039,576 | +43.656% |
| 2025-08-25 | 275.30 | 276.11 | 272.15 | 272.34 | -1.430% | 1,068,679 | +42.891% |
| 2025-08-22 | 277.00 | 279.04 | 275.76 | 276.29 | +0.498% | 1,457,580 | +40.848% |
| 2025-08-21 | 272.53 | 276.42 | 272.46 | 274.92 | +0.193% | 1,217,213 | +41.550% |
| 2025-08-20 | 270.04 | 275.34 | 268.94 | 274.39 | +2.053% | 1,368,197 | +41.824% |
| 2025-08-19 | 265.23 | 268.89 | 265.15 | 268.87 | +1.491% | 1,364,196 | +44.735% |
| 2025-08-18 | 264.52 | 265.78 | 263.37 | 264.92 | -0.252% | 968,449 | +46.893% |
| 2025-08-15 | 270.80 | 270.80 | 265.30 | 265.59 | -1.117% | 1,295,670 | +46.523% |
| 2025-08-14 | 269.48 | 269.91 | 266.38 | 268.59 | -0.264% | 1,506,217 | +44.886% |
| 2025-08-13 | 265.93 | 270.28 | 265.42 | 269.30 | +2.035% | 1,409,508 | +44.504% |
| 2025-08-12 | 264.26 | 265.79 | 262.96 | 263.93 | -0.125% | 1,198,015 | +47.444% |
| 2025-08-11 | 265.18 | 267.55 | 263.28 | 264.26 | -0.230% | 938,089 | +47.260% |
| 2025-08-08 | 266.61 | 267.59 | 263.03 | 264.87 | -0.185% | 920,505 | +46.921% |
| 2025-08-07 | 267.65 | 268.57 | 262.83 | 265.36 | -0.830% | 977,297 | +46.650% |
| 2025-08-06 | 266.72 | 268.21 | 265.17 | 267.58 | +0.909% | 1,112,735 | +45.433% |
| 2025-08-05 | 263.85 | 266.59 | 263.50 | 265.17 | +0.825% | 1,198,319 | +46.755% |
| 2025-08-04 | 260.35 | 263.05 | 258.71 | 263.00 | +1.812% | 946,007 | +47.966% |
| 2025-08-01 | 260.16 | 260.84 | 256.06 | 258.32 | -0.738% | 1,076,945 | +50.646% |
| 2025-07-31 | 257.93 | 263.39 | 257.93 | 260.24 | +0.510% | 1,744,833 | +49.535% |
| 2025-07-30 | 260.64 | 261.60 | 257.60 | 258.92 | -0.346% | 868,090 | +50.297% |
| 2025-07-29 | 257.19 | 260.01 | 255.63 | 259.82 | +1.926% | 1,415,621 | +49.777% |
| 2025-07-28 | 260.00 | 260.24 | 254.25 | 254.91 | -2.352% | 1,271,515 | +52.662% |
| 2025-07-25 | 261.51 | 264.08 | 260.61 | 261.05 | -0.359% | 1,194,198 | +49.071% |
| 2025-07-24 | 263.74 | 265.05 | 260.82 | 261.99 | -1.039% | 1,545,651 | +48.536% |
| 2025-07-23 | 267.34 | 268.00 | 261.34 | 264.74 | -0.765% | 1,462,175 | +46.993% |
| 2025-07-22 | 264.68 | 267.78 | 264.61 | 266.78 | +1.345% | 1,412,707 | +45.869% |
| 2025-07-21 | 265.05 | 267.60 | 263.00 | 263.24 | -1.026% | 1,174,949 | +47.831% |
| 2025-07-18 | 263.73 | 268.23 | 262.62 | 265.97 | +1.589% | 1,687,858 | +46.313% |
| 2025-07-17 | 251.72 | 262.48 | 251.30 | 261.81 | +3.815% | 2,576,758 | +48.638% |
| 2025-07-16 | 251.93 | 254.35 | 250.21 | 252.19 | +0.626% | 1,429,058 | +54.308% |
| 2025-07-15 | 253.50 | 254.16 | 249.19 | 250.62 | -1.898% | 1,424,808 | +55.275% |
| 2025-07-14 | 254.05 | 256.25 | 253.28 | 255.47 | +0.389% | 1,120,245 | +52.327% |
| 2025-07-11 | 254.19 | 255.77 | 252.93 | 254.48 | -0.590% | 783,364 | +52.920% |
| 2025-07-10 | 253.60 | 256.33 | 252.66 | 255.99 | +0.262% | 1,242,614 | +52.018% |
| 2025-07-09 | 258.07 | 258.07 | 253.60 | 255.32 | -0.417% | 1,356,949 | +52.417% |
| 2025-07-08 | 257.36 | 259.94 | 255.87 | 256.39 | -1.004% | 1,522,703 | +51.780% |
| 2025-07-07 | 263.44 | 264.04 | 257.90 | 258.99 | -1.946% | 1,112,391 | +50.257% |
| 2025-07-03 | 259.83 | 264.13 | 258.10 | 264.13 | +2.639% | 859,525 | +47.333% |
| 2025-07-02 | 265.93 | 266.92 | 256.00 | 257.34 | -3.618% | 1,375,415 | +51.220% |
| 2025-07-01 | 266.28 | 269.12 | 264.50 | 267.00 | -0.202% | 1,128,605 | +45.749% |
| 2025-06-30 | 264.06 | 268.00 | 262.80 | 267.54 | +1.606% | 1,312,106 | +45.455% |
| 2025-06-27 | 262.80 | 265.50 | 261.01 | 263.31 | +0.137% | 1,156,779 | +47.792% |
| 2025-06-26 | 262.50 | 263.71 | 260.19 | 262.95 | +0.821% | 1,212,748 | +47.994% |
| 2025-06-25 | 265.68 | 266.46 | 260.26 | 260.81 | -2.003% | 1,224,029 | +49.208% |
| 2025-06-24 | 268.96 | 268.96 | 265.51 | 266.14 | -0.553% | 1,116,981 | +46.220% |
| 2025-06-23 | 265.76 | 267.68 | 262.75 | 267.62 | +0.996% | 1,116,815 | +45.411% |
| 2025-06-20 | 270.33 | 274.01 | 264.81 | 264.98 | +0.030% | 2,979,219 | +46.860% |
| 2025-06-18 | 264.26 | 266.74 | 263.22 | 264.90 | +0.185% | 1,166,628 | +46.904% |
| 2025-06-17 | 263.60 | 265.00 | 262.18 | 264.41 | -0.275% | 1,076,202 | +47.177% |
| 2025-06-16 | 265.00 | 267.18 | 263.99 | 265.14 | +0.634% | 1,324,638 | +46.772% |
| 2025-06-13 | 264.31 | 266.80 | 262.82 | 263.47 | -0.933% | 992,446 | +47.702% |
| 2025-06-12 | 260.29 | 266.08 | 258.84 | 265.95 | +1.791% | 1,141,679 | +46.324% |
| 2025-06-11 | 262.61 | 264.00 | 260.24 | 261.27 | -0.658% | 1,326,352 | +48.946% |
| 2025-06-10 | 266.47 | 266.47 | 262.43 | 263.00 | -1.785% | 1,385,768 | +47.966% |
| 2025-06-09 | 273.56 | 273.56 | 262.93 | 267.78 | -2.159% | 1,227,433 | +45.325% |
| 2025-06-06 | 273.31 | 275.58 | 272.08 | 273.69 | +0.985% | 695,471 | +42.186% |
| 2025-06-05 | 271.61 | 273.05 | 269.50 | 271.02 | -0.309% | 773,162 | +43.587% |
| 2025-06-04 | 276.15 | 276.15 | 271.84 | 271.86 | -1.525% | 988,787 | +43.144% |
| 2025-06-03 | 276.34 | 277.83 | 270.71 | 276.07 | -0.098% | 1,181,482 | +40.961% |
| 2025-06-02 | 273.42 | 276.40 | 272.21 | 276.34 | +0.232% | 958,138 | +40.823% |
| 2025-05-30 | 273.90 | 277.65 | 272.61 | 275.70 | +0.470% | 2,689,938 | +41.150% |
| 2025-05-29 | 273.29 | 275.09 | 272.21 | 274.41 | +0.278% | 1,070,705 | +41.813% |
| 2025-05-28 | 275.62 | 276.21 | 272.60 | 273.65 | -0.808% | 1,647,131 | +42.207% |
| 2025-05-27 | 274.19 | 276.06 | 270.61 | 275.88 | +1.786% | 1,119,704 | +41.058% |
| 2025-05-23 | 271.52 | 272.96 | 268.95 | 271.04 | -0.015% | 832,653 | +43.577% |
| 2025-05-22 | 272.33 | 272.83 | 268.12 | 271.08 | -0.026% | 886,596 | +43.555% |
| 2025-05-21 | 273.08 | 273.68 | 270.00 | 271.15 | -0.935% | 797,410 | +43.518% |
| 2025-05-20 | 273.94 | 274.79 | 272.92 | 273.71 | -0.302% | 946,556 | +42.176% |
| 2025-05-19 | 273.75 | 275.03 | 272.20 | 274.54 | +0.333% | 866,606 | +41.746% |
| 2025-05-16 | 269.81 | 273.89 | 269.81 | 273.63 | +1.008% | 867,115 | +42.218% |
| 2025-05-15 | 265.08 | 271.51 | 265.08 | 270.90 | +3.165% | 1,320,211 | +43.651% |
| 2025-05-14 | 265.94 | 265.94 | 261.09 | 262.59 | -0.880% | 933,690 | +48.197% |
| 2025-05-13 | 267.91 | 269.90 | 264.17 | 264.92 | -1.171% | 1,336,625 | +46.893% |
| 2025-05-12 | 270.20 | 270.35 | 262.64 | 268.06 | -0.627% | 1,321,030 | +45.173% |
| 2025-05-09 | 270.75 | 271.73 | 269.26 | 269.75 | -0.395% | 774,666 | +44.263% |
| 2025-05-08 | 268.70 | 273.08 | 268.70 | 270.82 | +0.729% | 1,103,100 | +43.693% |
| 2025-05-07 | 267.60 | 270.47 | 266.93 | 268.86 | +0.302% | 1,038,346 | +44.741% |
| 2025-05-06 | 266.59 | 268.76 | 265.31 | 268.05 | +0.191% | 919,774 | +45.178% |
| 2025-05-05 | 265.64 | 268.81 | 264.47 | 267.54 | +0.049% | 943,054 | +45.455% |
| 2025-05-02 | 264.03 | 267.80 | 262.78 | 267.41 | +2.280% | 1,269,955 | +45.526% |
| 2025-05-01 | 261.76 | 263.70 | 260.11 | 261.45 | -1.015% | 1,153,566 | +48.843% |
| 2025-04-30 | 262.14 | 265.19 | 258.09 | 264.13 | +0.030% | 1,297,112 | +47.333% |
| 2025-04-29 | 262.18 | 264.52 | 260.82 | 264.05 | 0.000% | 868,887 | +47.377% |