VMC
Vulcan Materials Company(Holding Company)
stockNYSE
At CloseOct 20, 2026 3:59:54 PM EDT
261.95USD+1.748%(+4.50)1,650,097
Pre-marketOct 20, 2026 8:40:30 AM EDT
257.60USD+0.058%(+0.15)
After-hoursOct 20, 2026 4:10:30 PM EDT
261.92USD-0.011%(-0.03)
VMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 256.58 | 263.71 | 256.55 | 261.95 | +1.748% | 1,650,097 | 0.000% |
| 2026-10-19 | 258.23 | 259.25 | 255.09 | 257.45 | -0.070% | 1,286,491 | +1.748% |
| 2026-10-16 | 255.41 | 259.62 | 253.93 | 257.63 | +2.072% | 1,738,045 | +1.677% |
| 2026-10-15 | 244.12 | 252.42 | 243.91 | 252.40 | +4.397% | 1,653,086 | +3.784% |
| 2026-10-14 | 241.20 | 243.15 | 238.72 | 241.77 | -0.727% | 1,051,318 | +8.347% |
| 2026-10-13 | 244.99 | 247.63 | 242.37 | 243.54 | -0.657% | 998,718 | +7.559% |
| 2026-10-12 | 243.19 | 247.52 | 243.19 | 245.15 | +0.233% | 683,496 | +6.853% |
| 2026-10-09 | 246.49 | 247.48 | 243.54 | 244.58 | -0.682% | 1,102,633 | +7.102% |
| 2026-10-08 | 241.51 | 246.54 | 240.67 | 246.26 | +0.872% | 1,434,263 | +6.371% |
| 2026-10-07 | 245.94 | 246.55 | 241.65 | 244.13 | -1.897% | 874,867 | +7.299% |
| 2026-10-06 | 247.02 | 249.90 | 246.50 | 248.85 | +1.336% | 960,393 | +5.264% |
| 2026-10-05 | 241.77 | 245.93 | 238.38 | 245.57 | +1.033% | 1,015,546 | +6.670% |
| 2026-10-02 | 246.08 | 247.62 | 242.77 | 243.06 | -0.377% | 914,131 | +7.772% |
| 2026-10-01 | 243.53 | 245.41 | 237.03 | 243.98 | -0.266% | 2,141,549 | +7.365% |
| 2026-09-30 | 243.36 | 247.11 | 242.13 | 244.63 | +0.774% | 1,515,247 | +7.080% |
| 2026-09-29 | 246.52 | 248.84 | 239.90 | 242.75 | -1.381% | 1,653,826 | +7.909% |
| 2026-09-28 | 242.96 | 248.40 | 241.01 | 246.15 | +0.469% | 1,281,658 | +6.419% |
| 2026-09-25 | 242.34 | 246.88 | 241.47 | 245.00 | +1.365% | 1,709,797 | +6.918% |
| 2026-09-24 | 243.83 | 245.14 | 241.19 | 241.70 | -1.105% | 1,212,609 | +8.378% |
| 2026-09-23 | 245.22 | 252.70 | 243.65 | 244.40 | -1.400% | 1,730,809 | +7.181% |
| 2026-09-22 | 250.48 | 251.93 | 242.72 | 247.87 | +0.678% | 1,223,216 | +5.680% |
| 2026-09-21 | 243.61 | 247.71 | 241.17 | 246.20 | +2.230% | 1,130,438 | +6.397% |
| 2026-09-18 | 241.80 | 243.97 | 240.69 | 240.83 | -1.501% | 2,061,678 | +8.770% |
| 2026-09-17 | 248.62 | 249.05 | 241.77 | 244.50 | +0.082% | 919,247 | +7.137% |
| 2026-09-16 | 249.48 | 250.79 | 242.50 | 244.30 | -1.966% | 1,230,817 | +7.225% |
| 2026-09-15 | 250.51 | 251.03 | 247.02 | 249.20 | -0.535% | 772,269 | +5.116% |
| 2026-09-14 | 250.81 | 253.01 | 248.28 | 250.54 | -0.870% | 955,187 | +4.554% |
| 2026-09-11 | 253.30 | 254.00 | 250.72 | 252.74 | +0.854% | 1,031,339 | +3.644% |
| 2026-09-10 | 247.38 | 251.03 | 246.20 | 250.60 | +0.284% | 1,003,073 | +4.529% |
| 2026-09-09 | 251.42 | 254.54 | 249.52 | 249.89 | -3.256% | 1,028,647 | +4.826% |
| 2026-09-08 | 259.72 | 262.19 | 257.94 | 258.30 | -1.649% | 958,850 | +1.413% |
| 2026-09-04 | 258.60 | 264.27 | 258.59 | 262.63 | +0.922% | 1,113,061 | -0.259% |
| 2026-09-03 | 267.43 | 267.99 | 259.66 | 260.23 | -1.402% | 1,029,427 | +0.661% |
| 2026-09-02 | 260.27 | 266.83 | 259.50 | 263.93 | +1.633% | 1,254,695 | -0.750% |
| 2026-09-01 | 266.98 | 267.58 | 257.17 | 259.69 | -3.669% | 1,672,613 | +0.870% |
| 2026-08-31 | 272.90 | 273.74 | 268.69 | 269.58 | -1.796% | 996,095 | -2.830% |
| 2026-08-28 | 275.98 | 278.23 | 270.43 | 274.51 | +0.241% | 714,780 | -4.575% |
| 2026-08-27 | 271.29 | 275.79 | 270.25 | 273.85 | +0.040% | 1,168,907 | -4.345% |
| 2026-08-26 | 274.79 | 277.65 | 272.38 | 273.74 | -0.128% | 874,828 | -4.307% |
| 2026-08-25 | 281.02 | 281.19 | 273.07 | 274.09 | -0.670% | 633,754 | -4.429% |
| 2026-08-24 | 276.54 | 280.55 | 274.06 | 275.94 | -0.036% | 825,984 | -5.070% |
| 2026-08-21 | 272.83 | 277.80 | 270.96 | 276.04 | +1.984% | 903,343 | -5.104% |
| 2026-08-20 | 272.01 | 275.10 | 270.47 | 270.67 | -2.038% | 583,052 | -3.222% |
| 2026-08-19 | 274.40 | 279.14 | 272.49 | 276.30 | +1.712% | 864,090 | -5.194% |
| 2026-08-18 | 278.03 | 278.07 | 270.10 | 271.65 | -2.337% | 725,771 | -3.571% |
| 2026-08-17 | 280.31 | 282.72 | 277.05 | 278.15 | -1.365% | 702,292 | -5.824% |
| 2026-08-14 | 282.00 | 282.11 | 277.11 | 282.00 | +1.614% | 658,071 | -7.110% |
| 2026-08-13 | 281.93 | 283.20 | 277.06 | 277.52 | -1.020% | 606,359 | -5.610% |
| 2026-08-12 | 288.28 | 288.40 | 279.83 | 280.38 | -2.575% | 723,582 | -6.573% |
| 2026-08-11 | 285.05 | 289.37 | 283.86 | 287.79 | +0.859% | 694,026 | -8.979% |
| 2026-08-10 | 283.28 | 285.53 | 282.40 | 285.34 | +0.228% | 774,468 | -8.197% |
| 2026-08-07 | 280.21 | 287.32 | 280.21 | 284.69 | +1.087% | 1,215,314 | -7.988% |
| 2026-08-06 | 286.04 | 286.95 | 280.43 | 281.63 | -1.792% | 960,910 | -6.988% |
| 2026-08-05 | 285.28 | 289.50 | 285.26 | 286.77 | +0.586% | 733,262 | -8.655% |
| 2026-08-04 | 286.66 | 287.42 | 281.97 | 285.10 | +0.532% | 1,237,167 | -8.120% |
| 2026-08-03 | 271.06 | 283.73 | 271.06 | 283.59 | +5.593% | 1,520,453 | -7.631% |
| 2026-07-31 | 268.68 | 273.04 | 266.68 | 268.57 | -0.984% | 1,983,082 | -2.465% |
| 2026-07-30 | 287.99 | 289.55 | 271.09 | 271.24 | -4.466% | 1,783,666 | -3.425% |
| 2026-07-29 | 298.57 | 300.63 | 283.00 | 283.92 | -1.560% | 1,691,788 | -7.738% |
| 2026-07-28 | 284.92 | 289.79 | 283.95 | 288.42 | +1.381% | 1,432,845 | -9.178% |
| 2026-07-27 | 284.79 | 287.27 | 282.62 | 284.49 | +1.713% | 915,900 | -7.923% |
| 2026-07-24 | 275.58 | 280.79 | 274.44 | 279.70 | +1.735% | 797,928 | -6.346% |
| 2026-07-23 | 275.46 | 277.97 | 272.43 | 274.93 | -1.044% | 824,098 | -4.721% |
| 2026-07-22 | 277.18 | 281.08 | 276.75 | 277.83 | +0.390% | 725,887 | -5.716% |
| 2026-07-21 | 281.55 | 282.52 | 274.83 | 276.75 | -1.379% | 1,027,556 | -5.348% |
| 2026-07-20 | 290.91 | 293.43 | 278.87 | 280.62 | -2.674% | 1,219,614 | -6.653% |
| 2026-07-17 | 291.03 | 298.85 | 287.06 | 288.33 | -1.751% | 689,852 | -9.149% |
| 2026-07-16 | 287.31 | 295.37 | 287.31 | 293.47 | +1.508% | 620,988 | -10.740% |
| 2026-07-15 | 290.06 | 292.81 | 287.51 | 289.11 | -0.952% | 700,998 | -9.394% |
| 2026-07-14 | 295.85 | 299.74 | 291.71 | 291.89 | -0.304% | 736,174 | -10.257% |
| 2026-07-13 | 294.62 | 298.35 | 290.97 | 292.78 | -0.837% | 802,736 | -10.530% |
| 2026-07-10 | 288.77 | 297.05 | 288.43 | 295.25 | +2.258% | 1,492,944 | -11.279% |
| 2026-07-09 | 285.75 | 290.13 | 284.50 | 288.73 | +0.747% | 939,123 | -9.275% |
| 2026-07-08 | 294.23 | 295.49 | 284.63 | 286.59 | -4.438% | 1,037,184 | -8.598% |
| 2026-07-07 | 305.04 | 305.04 | 294.92 | 299.90 | -1.621% | 1,013,640 | -12.654% |
| 2026-07-06 | 304.65 | 305.83 | 299.90 | 304.84 | +0.544% | 785,196 | -14.070% |
| 2026-07-02 | 298.20 | 303.74 | 295.51 | 303.19 | +2.766% | 1,340,427 | -13.602% |
| 2026-07-01 | 292.06 | 295.49 | 286.83 | 295.03 | +0.007% | 1,217,030 | -11.212% |
| 2026-06-30 | 305.65 | 306.99 | 291.42 | 295.01 | -2.900% | 1,936,809 | -11.206% |
| 2026-06-29 | 302.81 | 311.00 | 300.00 | 303.82 | -2.419% | 1,448,301 | -13.781% |
| 2026-06-26 | 313.70 | 314.77 | 307.07 | 311.35 | -0.518% | 1,602,793 | -15.866% |
| 2026-06-25 | 310.65 | 321.16 | 309.06 | 312.97 | +1.848% | 1,111,756 | -16.302% |
| 2026-06-24 | 302.01 | 309.92 | 301.74 | 307.29 | +2.742% | 1,731,322 | -14.755% |
| 2026-06-23 | 301.75 | 305.14 | 299.03 | 299.09 | -1.741% | 878,707 | -12.418% |
| 2026-06-22 | 300.66 | 307.03 | 298.57 | 304.39 | +0.512% | 968,928 | -13.943% |
| 2026-06-18 | 298.33 | 306.86 | 296.68 | 302.84 | +2.720% | 2,011,601 | -13.502% |
| 2026-06-17 | 299.06 | 305.28 | 293.00 | 294.82 | -1.998% | 1,058,091 | -11.149% |
| 2026-06-16 | 295.02 | 302.87 | 295.02 | 300.83 | +2.676% | 1,383,752 | -12.924% |
| 2026-06-15 | 292.29 | 299.37 | 287.87 | 292.99 | +2.276% | 1,178,475 | -10.594% |
| 2026-06-12 | 284.78 | 288.63 | 280.94 | 286.47 | +2.241% | 915,139 | -8.559% |
| 2026-06-11 | 273.73 | 280.96 | 271.86 | 280.19 | +2.758% | 1,559,240 | -6.510% |
| 2026-06-10 | 280.51 | 281.81 | 271.70 | 272.67 | -2.269% | 1,372,439 | -3.931% |
| 2026-06-09 | 272.56 | 279.42 | 271.63 | 279.00 | +3.341% | 1,322,777 | -6.111% |
| 2026-06-08 | 279.23 | 280.70 | 269.53 | 269.98 | -4.051% | 1,249,705 | -2.974% |
| 2026-06-05 | 283.73 | 285.56 | 280.39 | 281.38 | -0.594% | 1,416,025 | -6.905% |
| 2026-06-04 | 286.93 | 288.98 | 281.89 | 283.06 | -0.785% | 1,091,900 | -7.458% |
| 2026-06-03 | 280.77 | 286.08 | 280.50 | 285.30 | +1.228% | 969,428 | -8.184% |
| 2026-06-02 | 278.52 | 285.88 | 278.52 | 281.84 | +0.099% | 1,342,780 | -7.057% |
| 2026-06-01 | 278.69 | 284.20 | 275.49 | 281.56 | -0.481% | 1,415,522 | -6.965% |
| 2026-05-29 | 276.96 | 287.42 | 276.96 | 282.92 | +2.229% | 2,058,022 | -7.412% |
| 2026-05-28 | 274.50 | 278.49 | 273.74 | 276.75 | +0.399% | 1,616,746 | -5.348% |
| 2026-05-27 | 271.89 | 276.58 | 270.01 | 275.65 | +2.495% | 1,223,290 | -4.970% |
| 2026-05-26 | 262.42 | 270.81 | 261.23 | 268.94 | +3.181% | 1,160,859 | -2.599% |
| 2026-05-22 | 263.00 | 264.08 | 257.89 | 260.65 | -0.546% | 803,710 | +0.499% |
| 2026-05-21 | 260.23 | 263.59 | 258.28 | 262.08 | -0.448% | 701,465 | -0.050% |
| 2026-05-20 | 259.29 | 264.40 | 258.01 | 263.26 | +1.465% | 1,202,779 | -0.498% |
| 2026-05-19 | 265.48 | 265.56 | 252.42 | 259.46 | -2.580% | 1,497,566 | +0.960% |
| 2026-05-18 | 268.31 | 270.67 | 265.77 | 266.33 | -0.560% | 984,353 | -1.645% |
| 2026-05-15 | 271.50 | 274.40 | 266.75 | 267.83 | -2.639% | 954,730 | -2.195% |
| 2026-05-14 | 276.60 | 278.23 | 274.69 | 275.09 | +0.200% | 850,675 | -4.777% |
| 2026-05-13 | 277.89 | 280.06 | 272.84 | 274.54 | -1.715% | 1,229,148 | -4.586% |
| 2026-05-12 | 282.22 | 282.63 | 277.84 | 279.33 | -1.192% | 900,255 | -6.222% |
| 2026-05-11 | 283.49 | 284.54 | 279.81 | 282.70 | -0.360% | 928,213 | -7.340% |
| 2026-05-08 | 290.54 | 291.04 | 282.80 | 283.72 | -1.803% | 1,022,437 | -7.673% |
| 2026-05-07 | 297.49 | 298.75 | 288.89 | 288.93 | -2.296% | 792,797 | -9.338% |
| 2026-05-06 | 296.84 | 298.35 | 293.63 | 295.72 | +1.444% | 875,797 | -11.420% |
| 2026-05-05 | 288.93 | 294.80 | 288.61 | 291.51 | +1.317% | 676,580 | -10.140% |
| 2026-05-04 | 293.13 | 295.18 | 286.80 | 287.72 | -3.229% | 1,427,742 | -8.957% |
| 2026-05-01 | 303.16 | 303.18 | 295.01 | 297.32 | -1.465% | 970,102 | -11.896% |
| 2026-04-30 | 295.82 | 303.98 | 293.97 | 301.74 | +1.912% | 1,611,362 | -13.187% |
| 2026-04-29 | 303.12 | 306.30 | 294.98 | 296.08 | +1.585% | 2,056,378 | -11.527% |
| 2026-04-28 | 291.79 | 292.57 | 287.06 | 291.46 | +0.048% | 1,295,981 | -10.125% |
| 2026-04-27 | 291.13 | 295.51 | 289.67 | 291.32 | -0.257% | 1,164,422 | -10.082% |
| 2026-04-24 | 291.08 | 294.36 | 289.40 | 292.07 | -0.219% | 699,458 | -10.313% |
| 2026-04-23 | 291.83 | 294.15 | 288.00 | 292.71 | +0.896% | 605,398 | -10.509% |
| 2026-04-22 | 293.65 | 295.49 | 289.15 | 290.11 | -0.210% | 656,447 | -9.707% |
| 2026-04-21 | 295.12 | 296.71 | 290.10 | 290.72 | -1.374% | 592,634 | -9.896% |
| 2026-04-20 | 290.58 | 295.85 | 289.81 | 294.77 | +1.049% | 556,665 | -11.134% |
| 2026-04-17 | 289.22 | 297.50 | 288.32 | 291.71 | +2.075% | 960,060 | -10.202% |
| 2026-04-16 | 291.59 | 293.06 | 284.50 | 285.78 | -1.878% | 736,569 | -8.339% |
| 2026-04-15 | 296.00 | 296.29 | 290.59 | 291.25 | -1.890% | 793,007 | -10.060% |
| 2026-04-14 | 297.58 | 299.49 | 296.48 | 296.86 | -0.098% | 591,261 | -11.760% |
| 2026-04-13 | 293.71 | 297.57 | 289.62 | 297.15 | +0.565% | 724,408 | -11.846% |
| 2026-04-10 | 293.98 | 295.80 | 292.04 | 295.48 | +0.840% | 780,279 | -11.348% |
| 2026-04-09 | 290.73 | 294.81 | 288.78 | 293.02 | +0.150% | 702,742 | -10.603% |
| 2026-04-08 | 288.67 | 294.41 | 288.63 | 292.58 | +5.301% | 1,103,630 | -10.469% |
| 2026-04-07 | 279.36 | 280.54 | 275.67 | 277.85 | -1.342% | 1,401,678 | -5.723% |
| 2026-04-06 | 279.00 | 281.84 | 276.11 | 281.63 | +0.625% | 1,056,866 | -6.988% |
| 2026-04-02 | 276.29 | 284.53 | 275.42 | 279.88 | -0.089% | 1,418,195 | -6.406% |
| 2026-04-01 | 273.60 | 282.33 | 273.54 | 280.13 | +2.876% | 1,964,376 | -6.490% |
| 2026-03-31 | 267.88 | 273.71 | 264.55 | 272.30 | +2.008% | 1,988,085 | -3.801% |
| 2026-03-30 | 265.53 | 268.03 | 261.95 | 266.94 | +2.096% | 2,453,135 | -1.869% |
| 2026-03-27 | 266.54 | 266.78 | 260.92 | 261.46 | -1.906% | 1,039,628 | +0.187% |
| 2026-03-26 | 267.31 | 271.86 | 265.81 | 266.54 | -1.109% | 1,186,503 | -1.722% |
| 2026-03-25 | 270.97 | 271.66 | 263.59 | 269.53 | +1.061% | 1,121,315 | -2.812% |
| 2026-03-24 | 260.43 | 270.94 | 258.66 | 266.70 | +1.118% | 1,699,349 | -1.781% |
| 2026-03-23 | 264.78 | 267.08 | 261.65 | 263.75 | +2.070% | 1,312,015 | -0.682% |
| 2026-03-20 | 257.85 | 259.49 | 254.85 | 258.40 | +0.537% | 2,708,980 | +1.374% |
| 2026-03-19 | 254.15 | 257.42 | 252.35 | 257.02 | -0.326% | 1,060,499 | +1.918% |
| 2026-03-18 | 263.74 | 263.74 | 257.41 | 257.86 | -2.863% | 1,354,868 | +1.586% |
| 2026-03-17 | 268.55 | 269.74 | 264.23 | 265.46 | -0.184% | 747,760 | -1.322% |
| 2026-03-16 | 269.40 | 271.09 | 265.49 | 265.95 | +0.200% | 1,160,589 | -1.504% |
| 2026-03-13 | 265.32 | 269.32 | 263.36 | 265.42 | +0.610% | 2,019,081 | -1.307% |
| 2026-03-12 | 263.12 | 267.81 | 255.00 | 263.81 | -1.047% | 2,890,121 | -0.705% |
| 2026-03-11 | 270.44 | 271.18 | 265.95 | 266.60 | -1.985% | 1,348,245 | -1.744% |
| 2026-03-10 | 273.50 | 275.13 | 269.99 | 272.00 | -0.849% | 1,217,143 | -3.695% |
| 2026-03-09 | 271.81 | 274.33 | 266.81 | 274.33 | -0.240% | 1,866,734 | -4.513% |
| 2026-03-06 | 281.54 | 282.70 | 273.87 | 274.99 | -4.261% | 1,535,755 | -4.742% |
| 2026-03-05 | 291.34 | 293.48 | 281.35 | 287.23 | -2.956% | 1,693,936 | -8.801% |
| 2026-03-04 | 297.33 | 297.88 | 292.55 | 295.98 | -1.340% | 1,308,375 | -11.497% |
| 2026-03-03 | 301.97 | 302.40 | 294.73 | 300.00 | -2.025% | 1,095,034 | -12.683% |
| 2026-03-02 | 306.85 | 308.51 | 301.66 | 306.20 | -1.226% | 1,161,447 | -14.451% |
| 2026-02-27 | 305.71 | 311.77 | 304.68 | 310.00 | +0.327% | 1,791,769 | -15.500% |
| 2026-02-26 | 307.00 | 309.74 | 305.45 | 308.99 | +1.132% | 934,999 | -15.224% |
| 2026-02-25 | 318.60 | 319.15 | 305.27 | 305.53 | -3.888% | 1,345,921 | -14.264% |
| 2026-02-24 | 311.81 | 318.10 | 309.52 | 317.89 | +2.285% | 1,347,680 | -17.597% |
| 2026-02-23 | 303.02 | 311.14 | 300.49 | 310.79 | +1.802% | 1,284,026 | -15.715% |
| 2026-02-20 | 303.37 | 306.95 | 298.66 | 305.29 | +0.806% | 1,631,506 | -14.196% |
| 2026-02-19 | 298.29 | 304.00 | 297.08 | 302.85 | +1.166% | 1,437,173 | -13.505% |
| 2026-02-18 | 302.22 | 304.33 | 297.83 | 299.36 | -0.946% | 1,584,858 | -12.497% |
| 2026-02-17 | 295.95 | 311.33 | 294.72 | 302.22 | -7.761% | 2,068,251 | -13.325% |
| 2026-02-13 | 322.22 | 328.79 | 320.36 | 327.65 | +1.780% | 1,394,386 | -20.052% |
| 2026-02-12 | 322.65 | 325.55 | 317.89 | 321.92 | +0.669% | 1,202,154 | -18.629% |
| 2026-02-11 | 327.36 | 329.01 | 319.28 | 319.78 | -3.205% | 1,576,713 | -18.084% |
| 2026-02-10 | 328.12 | 331.09 | 325.40 | 330.37 | +0.932% | 948,149 | -20.710% |
| 2026-02-09 | 322.07 | 327.89 | 321.52 | 327.32 | +1.112% | 1,093,767 | -19.971% |
| 2026-02-06 | 315.00 | 324.56 | 312.20 | 323.72 | +4.170% | 992,608 | -19.081% |
| 2026-02-05 | 312.64 | 314.84 | 307.88 | 310.76 | -0.234% | 1,428,153 | -15.707% |
| 2026-02-04 | 313.30 | 314.05 | 306.60 | 311.49 | +0.154% | 1,581,103 | -15.904% |
| 2026-02-03 | 307.72 | 318.67 | 307.63 | 311.01 | +1.664% | 1,427,449 | -15.774% |
| 2026-02-02 | 301.83 | 307.46 | 301.83 | 305.92 | +1.790% | 991,481 | -14.373% |
| 2026-01-30 | 297.01 | 301.00 | 295.84 | 300.54 | +0.357% | 976,944 | -12.840% |
| 2026-01-29 | 302.12 | 303.81 | 296.25 | 299.47 | -0.087% | 698,816 | -12.529% |
| 2026-01-28 | 297.83 | 300.39 | 295.59 | 299.73 | +0.355% | 697,592 | -12.605% |
| 2026-01-27 | 300.99 | 301.36 | 297.71 | 298.67 | -0.576% | 520,983 | -12.295% |
| 2026-01-26 | 301.43 | 302.45 | 298.93 | 300.40 | +0.110% | 499,578 | -12.800% |
| 2026-01-23 | 302.11 | 304.65 | 297.95 | 300.07 | -1.055% | 659,271 | -12.704% |
| 2026-01-22 | 301.48 | 306.59 | 298.08 | 303.27 | +1.425% | 938,583 | -13.625% |
| 2026-01-21 | 298.82 | 301.00 | 294.99 | 299.01 | +0.966% | 972,712 | -12.394% |
| 2026-01-20 | 304.84 | 304.84 | 296.06 | 296.15 | -3.209% | 1,054,212 | -11.548% |
| 2026-01-16 | 300.86 | 306.86 | 300.86 | 305.97 | +1.412% | 757,960 | -14.387% |
| 2026-01-15 | 301.63 | 304.71 | 299.90 | 301.71 | +1.082% | 818,765 | -13.178% |
| 2026-01-14 | 305.50 | 309.95 | 297.74 | 298.48 | -4.038% | 1,592,570 | -12.239% |
| 2026-01-13 | 309.01 | 311.36 | 302.88 | 311.04 | +0.459% | 1,080,220 | -15.783% |
| 2026-01-12 | 310.94 | 313.37 | 308.11 | 309.62 | -0.642% | 846,129 | -15.396% |
| 2026-01-09 | 301.41 | 311.92 | 299.15 | 311.62 | +4.175% | 871,319 | -15.939% |
| 2026-01-08 | 291.51 | 299.75 | 290.01 | 299.13 | +2.400% | 939,193 | -12.429% |
| 2026-01-07 | 301.69 | 302.77 | 291.77 | 292.12 | -2.578% | 1,146,191 | -10.328% |
| 2026-01-06 | 295.45 | 302.56 | 294.99 | 299.85 | +1.072% | 1,015,512 | -12.640% |
| 2026-01-05 | 291.44 | 297.28 | 289.88 | 296.67 | +1.374% | 988,285 | -11.703% |
| 2026-01-02 | 285.08 | 294.73 | 284.23 | 292.65 | +2.605% | 1,035,118 | -10.490% |
| 2025-12-31 | 288.01 | 289.09 | 285.14 | 285.22 | -1.267% | 621,906 | -8.159% |
| 2025-12-30 | 291.52 | 292.82 | 288.73 | 288.88 | -1.075% | 597,315 | -9.322% |
| 2025-12-29 | 294.25 | 295.07 | 290.42 | 292.02 | -0.741% | 565,604 | -10.297% |
| 2025-12-26 | 293.33 | 294.56 | 292.27 | 294.20 | +0.191% | 540,595 | -10.962% |
| 2025-12-24 | 292.93 | 294.97 | 292.62 | 293.64 | +0.273% | 213,166 | -10.792% |
| 2025-12-23 | 292.94 | 293.78 | 291.23 | 292.84 | +0.329% | 586,517 | -10.548% |
| 2025-12-22 | 294.07 | 294.07 | 289.79 | 291.88 | +0.003% | 856,591 | -10.254% |
| 2025-12-19 | 289.12 | 293.11 | 287.32 | 291.87 | +1.224% | 2,016,093 | -10.251% |
| 2025-12-18 | 289.09 | 292.50 | 286.02 | 288.34 | +1.027% | 1,225,271 | -9.152% |
| 2025-12-17 | 290.38 | 290.38 | 280.60 | 285.41 | -2.260% | 1,942,457 | -8.220% |
| 2025-12-16 | 297.66 | 298.28 | 290.81 | 292.01 | -1.574% | 1,071,205 | -10.294% |
| 2025-12-15 | 297.22 | 298.10 | 295.09 | 296.68 | +0.250% | 996,809 | -11.706% |
| 2025-12-12 | 299.40 | 300.17 | 292.49 | 295.94 | -1.113% | 983,460 | -11.485% |
| 2025-12-11 | 297.92 | 303.75 | 296.81 | 299.27 | +0.842% | 900,179 | -12.470% |
| 2025-12-10 | 290.49 | 297.49 | 289.57 | 296.77 | +1.969% | 727,795 | -11.733% |
| 2025-12-09 | 295.04 | 297.00 | 290.60 | 291.04 | -1.603% | 676,357 | -9.995% |
| 2025-12-08 | 295.58 | 300.87 | 293.54 | 295.78 | +0.309% | 1,093,794 | -11.438% |
| 2025-12-05 | 294.03 | 296.56 | 291.56 | 294.87 | +0.415% | 846,640 | -11.164% |
| 2025-12-04 | 292.00 | 294.00 | 290.34 | 293.65 | +0.362% | 746,258 | -10.795% |
| 2025-12-03 | 291.00 | 295.13 | 289.76 | 292.59 | +0.949% | 857,818 | -10.472% |
| 2025-12-02 | 292.66 | 293.22 | 287.87 | 289.84 | -0.689% | 978,300 | -9.623% |
| 2025-12-01 | 295.20 | 296.35 | 291.58 | 291.85 | -1.813% | 676,702 | -10.245% |
| 2025-11-28 | 295.87 | 297.60 | 294.98 | 297.24 | +0.732% | 297,904 | -11.873% |
| 2025-11-26 | 292.18 | 296.61 | 292.06 | 295.08 | +0.806% | 718,570 | -11.227% |
| 2025-11-25 | 289.00 | 293.09 | 287.08 | 292.72 | +1.926% | 846,205 | -10.512% |
| 2025-11-24 | 287.39 | 288.40 | 285.18 | 287.19 | -0.222% | 1,215,816 | -8.789% |
| 2025-11-21 | 288.35 | 291.75 | 285.99 | 287.83 | +0.650% | 1,002,066 | -8.991% |
| 2025-11-20 | 287.12 | 291.36 | 285.84 | 285.97 | +0.612% | 1,957,205 | -8.399% |
| 2025-11-19 | 283.54 | 285.31 | 280.10 | 284.23 | +0.837% | 953,537 | -7.839% |
| 2025-11-18 | 278.86 | 283.52 | 277.94 | 281.87 | +0.639% | 921,652 | -7.067% |
| 2025-11-17 | 280.04 | 282.23 | 278.12 | 280.08 | -0.178% | 1,383,504 | -6.473% |
| 2025-11-14 | 283.37 | 284.67 | 279.85 | 280.58 | -1.236% | 993,194 | -6.640% |
| 2025-11-13 | 295.37 | 297.33 | 283.42 | 284.09 | -3.728% | 1,328,253 | -7.793% |
| 2025-11-12 | 295.00 | 297.74 | 294.00 | 295.09 | -0.003% | 989,372 | -11.230% |
| 2025-11-11 | 293.00 | 296.85 | 292.53 | 295.10 | +0.772% | 993,920 | -11.233% |
| 2025-11-10 | 287.23 | 295.34 | 286.44 | 292.84 | +1.928% | 1,140,678 | -10.548% |
| 2025-11-07 | 283.88 | 289.99 | 283.23 | 287.30 | +0.349% | 1,688,385 | -8.824% |
| 2025-11-06 | 284.18 | 289.96 | 284.18 | 286.30 | +0.421% | 1,450,766 | -8.505% |
| 2025-11-05 | 290.62 | 296.00 | 283.70 | 285.10 | -2.450% | 1,709,659 | -8.120% |
| 2025-11-04 | 289.22 | 294.19 | 285.31 | 292.26 | +1.286% | 1,829,966 | -10.371% |
| 2025-11-03 | 287.32 | 293.40 | 285.67 | 288.55 | -0.328% | 1,976,707 | -9.219% |
| 2025-10-31 | 287.81 | 291.50 | 285.13 | 289.50 | -0.172% | 1,463,054 | -9.516% |
| 2025-10-30 | 285.50 | 290.44 | 278.93 | 290.00 | -1.685% | 2,617,094 | -9.672% |
| 2025-10-29 | 292.35 | 299.11 | 292.22 | 294.97 | +0.813% | 1,285,958 | -11.194% |
| 2025-10-28 | 290.95 | 293.89 | 290.51 | 292.59 | +0.199% | 723,137 | -10.472% |
| 2025-10-27 | 293.75 | 296.00 | 291.04 | 292.01 | -0.249% | 700,175 | -10.294% |
| 2025-10-24 | 294.18 | 296.29 | 292.35 | 292.74 | +0.233% | 707,845 | -10.518% |
| 2025-10-23 | 292.43 | 295.28 | 291.94 | 292.06 | -0.548% | 664,746 | -10.310% |
| 2025-10-22 | 297.57 | 299.16 | 292.27 | 293.67 | -1.311% | 733,728 | -10.801% |
| 2025-10-21 | 295.58 | 299.31 | 293.63 | 297.57 | +0.711% | 689,337 | -11.970% |
| 2025-10-20 | 297.50 | 298.09 | 292.93 | 295.47 | +0.041% | 671,327 | -11.345% |
| 2025-10-17 | 295.45 | 297.09 | 293.53 | 295.35 | -0.297% | 675,245 | -11.309% |
| 2025-10-16 | 304.04 | 304.35 | 295.76 | 296.23 | -2.267% | 791,585 | -11.572% |
| 2025-10-15 | 309.56 | 311.74 | 301.36 | 303.10 | -1.932% | 880,839 | -13.576% |
| 2025-10-14 | 301.67 | 310.69 | 301.56 | 309.07 | +2.088% | 857,997 | -15.246% |
| 2025-10-13 | 302.74 | 305.19 | 301.57 | 302.75 | +0.438% | 588,747 | -13.476% |
| 2025-10-10 | 304.20 | 304.35 | 301.03 | 301.43 | -0.485% | 570,981 | -13.098% |
| 2025-10-09 | 304.86 | 305.25 | 301.25 | 302.90 | -0.503% | 363,340 | -13.519% |
| 2025-10-08 | 301.90 | 305.48 | 300.73 | 304.43 | +1.173% | 534,189 | -13.954% |
| 2025-10-07 | 305.78 | 307.39 | 299.77 | 300.90 | -1.237% | 636,108 | -12.944% |
| 2025-10-06 | 304.09 | 306.91 | 301.01 | 304.67 | -0.010% | 523,087 | -14.022% |
| 2025-10-03 | 303.45 | 305.79 | 296.99 | 304.70 | +0.438% | 620,451 | -14.030% |
| 2025-10-02 | 301.48 | 305.21 | 301.00 | 303.37 | +0.574% | 899,981 | -13.653% |
| 2025-10-01 | 307.40 | 309.17 | 298.83 | 301.64 | -1.944% | 1,064,488 | -13.158% |
| 2025-09-30 | 304.00 | 308.18 | 303.11 | 307.62 | +1.518% | 765,217 | -14.846% |
| 2025-09-29 | 300.98 | 303.79 | 299.48 | 303.02 | +1.246% | 788,598 | -13.554% |
| 2025-09-26 | 296.97 | 301.80 | 295.53 | 299.29 | +1.537% | 669,843 | -12.476% |
| 2025-09-25 | 291.77 | 295.44 | 290.03 | 294.76 | +0.323% | 463,512 | -11.131% |
| 2025-09-24 | 296.76 | 297.77 | 291.46 | 293.81 | -1.270% | 759,006 | -10.844% |
| 2025-09-23 | 299.61 | 301.36 | 296.43 | 297.59 | -0.435% | 580,623 | -11.976% |
| 2025-09-22 | 297.15 | 301.35 | 295.76 | 298.89 | +0.369% | 730,289 | -12.359% |
| 2025-09-19 | 300.12 | 300.65 | 295.65 | 297.79 | -0.265% | 1,291,406 | -12.035% |
| 2025-09-18 | 291.80 | 300.34 | 291.60 | 298.58 | +2.166% | 622,422 | -12.268% |
| 2025-09-17 | 292.20 | 297.10 | 290.00 | 292.25 | +0.099% | 679,658 | -10.368% |
| 2025-09-16 | 294.48 | 295.78 | 291.23 | 291.96 | -0.704% | 732,893 | -10.279% |
| 2025-09-15 | 294.66 | 296.26 | 293.36 | 294.03 | -0.309% | 592,176 | -10.910% |
| 2025-09-12 | 299.90 | 300.80 | 294.48 | 294.94 | -2.224% | 619,832 | -11.185% |
| 2025-09-11 | 296.20 | 302.21 | 295.89 | 301.65 | +2.452% | 808,177 | -13.161% |
| 2025-09-10 | 292.81 | 295.64 | 291.90 | 294.43 | +0.680% | 473,016 | -11.031% |
| 2025-09-09 | 297.26 | 298.73 | 290.90 | 292.44 | -2.165% | 713,651 | -10.426% |
| 2025-09-08 | 295.19 | 299.29 | 293.52 | 298.91 | +1.391% | 776,226 | -12.365% |
| 2025-09-05 | 293.66 | 295.26 | 291.61 | 294.81 | +0.848% | 585,179 | -11.146% |
| 2025-09-04 | 289.24 | 292.89 | 287.47 | 292.33 | +1.486% | 1,131,519 | -10.392% |
| 2025-09-03 | 292.53 | 292.53 | 286.80 | 288.05 | -1.518% | 875,122 | -9.061% |
| 2025-09-02 | 288.48 | 292.80 | 287.31 | 292.49 | +0.457% | 1,143,651 | -10.441% |
| 2025-08-29 | 291.19 | 292.40 | 289.48 | 291.16 | 0.000% | 609,873 | -10.032% |
| 2025-08-28 | 291.14 | 291.65 | 288.82 | 291.16 | +0.003% | 323,064 | -10.032% |
| 2025-08-27 | 290.02 | 291.39 | 289.95 | 291.15 | -0.017% | 578,597 | -10.029% |
| 2025-08-26 | 290.98 | 292.74 | 289.86 | 291.20 | +0.310% | 839,485 | -10.045% |
| 2025-08-25 | 291.98 | 292.28 | 289.36 | 290.30 | -0.718% | 441,817 | -9.766% |
| 2025-08-22 | 289.71 | 294.96 | 289.36 | 292.40 | +1.429% | 529,856 | -10.414% |
| 2025-08-21 | 284.61 | 289.05 | 284.61 | 288.28 | +0.699% | 627,263 | -9.133% |
| 2025-08-20 | 291.34 | 291.75 | 283.61 | 286.28 | -2.240% | 1,098,123 | -8.499% |
| 2025-08-19 | 290.52 | 293.39 | 289.32 | 292.84 | +1.021% | 1,023,763 | -10.548% |
| 2025-08-18 | 291.64 | 292.61 | 289.81 | 289.88 | -0.597% | 809,275 | -9.635% |
| 2025-08-15 | 294.77 | 294.98 | 290.95 | 291.62 | -0.505% | 789,091 | -10.174% |
| 2025-08-14 | 293.05 | 294.58 | 292.08 | 293.10 | -0.859% | 969,225 | -10.628% |
| 2025-08-13 | 293.33 | 296.12 | 289.92 | 295.64 | +1.285% | 1,126,064 | -11.396% |
| 2025-08-12 | 285.97 | 292.87 | 284.44 | 291.89 | +2.331% | 1,070,326 | -10.257% |
| 2025-08-11 | 286.57 | 286.61 | 283.59 | 285.24 | -0.447% | 976,094 | -8.165% |
| 2025-08-08 | 283.00 | 287.74 | 281.76 | 286.52 | +1.567% | 638,498 | -8.575% |
| 2025-08-07 | 284.50 | 286.56 | 278.39 | 282.10 | +0.181% | 1,039,878 | -7.143% |
| 2025-08-06 | 283.15 | 283.43 | 280.48 | 281.59 | -0.558% | 785,507 | -6.975% |
| 2025-08-05 | 281.30 | 283.59 | 279.36 | 283.17 | +0.468% | 788,718 | -7.494% |
| 2025-08-04 | 278.07 | 284.94 | 277.26 | 281.85 | +2.513% | 1,351,513 | -7.060% |
| 2025-08-01 | 273.84 | 275.28 | 270.64 | 274.94 | +0.098% | 1,442,181 | -4.725% |
| 2025-07-31 | 266.00 | 276.09 | 263.17 | 274.67 | +0.697% | 2,372,333 | -4.631% |
| 2025-07-30 | 274.79 | 275.94 | 271.33 | 272.77 | -0.420% | 1,416,005 | -3.967% |
| 2025-07-29 | 272.27 | 274.33 | 270.46 | 273.92 | +1.411% | 985,582 | -4.370% |
| 2025-07-28 | 274.00 | 276.40 | 268.67 | 270.11 | -1.717% | 1,021,563 | -3.021% |
| 2025-07-25 | 271.66 | 275.17 | 271.01 | 274.83 | +1.256% | 579,664 | -4.687% |
| 2025-07-24 | 268.89 | 272.14 | 268.42 | 271.42 | +0.858% | 705,964 | -3.489% |
| 2025-07-23 | 269.40 | 270.00 | 267.58 | 269.11 | +0.497% | 649,102 | -2.661% |
| 2025-07-22 | 265.90 | 268.46 | 264.74 | 267.78 | +1.045% | 1,233,674 | -2.177% |
| 2025-07-21 | 267.72 | 269.35 | 264.74 | 265.01 | -0.596% | 864,547 | -1.155% |
| 2025-07-18 | 263.67 | 266.88 | 262.21 | 266.60 | +1.365% | 800,181 | -1.744% |
| 2025-07-17 | 260.67 | 263.55 | 258.99 | 263.01 | +0.917% | 737,359 | -0.403% |
| 2025-07-16 | 261.99 | 262.17 | 255.33 | 260.62 | -0.359% | 1,188,459 | +0.510% |
| 2025-07-15 | 269.76 | 271.02 | 260.79 | 261.56 | -3.101% | 1,373,504 | +0.149% |
| 2025-07-14 | 269.16 | 270.54 | 267.66 | 269.93 | +0.346% | 768,647 | -2.956% |
| 2025-07-11 | 267.77 | 269.17 | 264.79 | 269.00 | -0.639% | 1,101,620 | -2.621% |
| 2025-07-10 | 269.33 | 272.09 | 268.82 | 270.73 | +0.289% | 974,802 | -3.243% |
| 2025-07-09 | 266.45 | 270.00 | 265.11 | 269.95 | +1.314% | 750,818 | -2.964% |
| 2025-07-08 | 266.58 | 267.87 | 265.07 | 266.45 | -0.206% | 628,242 | -1.689% |
| 2025-07-07 | 266.09 | 268.45 | 265.77 | 267.00 | +0.285% | 1,003,625 | -1.891% |
| 2025-07-03 | 266.00 | 267.62 | 264.26 | 266.24 | +0.199% | 421,724 | -1.611% |
| 2025-07-02 | 264.28 | 266.83 | 263.90 | 265.71 | +0.393% | 673,747 | -1.415% |
| 2025-07-01 | 259.80 | 267.76 | 257.66 | 264.67 | +1.476% | 885,031 | -1.028% |
| 2025-06-30 | 260.95 | 265.00 | 260.37 | 260.82 | -0.519% | 1,097,913 | +0.433% |
| 2025-06-27 | 258.26 | 263.11 | 257.75 | 262.18 | +2.031% | 2,119,857 | -0.088% |
| 2025-06-26 | 255.50 | 258.56 | 253.40 | 256.96 | +0.911% | 901,365 | +1.942% |
| 2025-06-25 | 264.62 | 265.56 | 254.21 | 254.64 | -3.721% | 1,434,498 | +2.871% |
| 2025-06-24 | 262.41 | 265.70 | 261.23 | 264.48 | +1.318% | 907,270 | -0.957% |
| 2025-06-23 | 256.11 | 261.29 | 254.94 | 261.04 | +1.993% | 930,360 | +0.349% |
| 2025-06-20 | 259.81 | 259.81 | 253.91 | 255.94 | -0.852% | 1,953,685 | +2.348% |
| 2025-06-18 | 258.09 | 261.76 | 257.55 | 258.14 | -0.347% | 952,729 | +1.476% |
| 2025-06-17 | 260.18 | 261.19 | 258.36 | 259.04 | -0.819% | 662,546 | +1.123% |
| 2025-06-16 | 261.82 | 263.25 | 260.14 | 261.18 | +0.157% | 664,771 | +0.295% |
| 2025-06-13 | 261.78 | 263.99 | 259.24 | 260.77 | -1.793% | 621,666 | +0.453% |
| 2025-06-12 | 260.40 | 266.28 | 259.69 | 265.53 | +1.689% | 844,694 | -1.348% |
| 2025-06-11 | 266.53 | 267.42 | 260.28 | 261.12 | -1.501% | 717,972 | +0.318% |
| 2025-06-10 | 265.80 | 266.99 | 264.02 | 265.10 | -0.338% | 694,087 | -1.188% |
| 2025-06-09 | 266.35 | 267.39 | 262.94 | 266.00 | +0.449% | 655,934 | -1.523% |
| 2025-06-06 | 267.58 | 267.81 | 264.11 | 264.81 | -0.324% | 729,685 | -1.080% |
| 2025-06-05 | 266.73 | 266.73 | 262.73 | 265.67 | -0.154% | 724,383 | -1.400% |
| 2025-06-04 | 264.75 | 266.59 | 264.33 | 266.08 | +0.430% | 973,577 | -1.552% |
| 2025-06-03 | 263.39 | 265.33 | 261.53 | 264.94 | +0.592% | 1,094,997 | -1.129% |
| 2025-06-02 | 262.33 | 263.60 | 259.94 | 263.38 | -0.638% | 818,093 | -0.543% |
| 2025-05-30 | 263.66 | 265.90 | 261.49 | 265.07 | -0.090% | 1,481,029 | -1.177% |
| 2025-05-29 | 263.00 | 265.74 | 262.11 | 265.31 | +1.059% | 2,118,500 | -1.266% |
| 2025-05-28 | 270.14 | 270.14 | 261.27 | 262.53 | -2.824% | 2,022,424 | -0.221% |
| 2025-05-27 | 271.23 | 272.02 | 267.83 | 270.16 | +0.735% | 2,494,544 | -3.039% |
| 2025-05-23 | 268.36 | 270.13 | 266.63 | 268.19 | -1.285% | 816,417 | -2.327% |
| 2025-05-22 | 270.34 | 272.90 | 268.11 | 271.68 | +0.421% | 934,775 | -3.581% |
| 2025-05-21 | 270.36 | 274.55 | 270.11 | 270.54 | -1.021% | 695,667 | -3.175% |
| 2025-05-20 | 271.93 | 274.40 | 271.50 | 273.33 | -0.971% | 651,197 | -4.163% |
| 2025-05-19 | 272.35 | 276.74 | 271.81 | 276.01 | +0.181% | 750,284 | -5.094% |
| 2025-05-16 | 273.45 | 276.30 | 272.16 | 275.51 | +1.638% | 812,239 | -4.922% |
| 2025-05-15 | 266.55 | 271.77 | 265.07 | 271.07 | +1.784% | 811,439 | -3.364% |
| 2025-05-14 | 268.06 | 268.63 | 265.40 | 266.32 | -0.845% | 1,065,594 | -1.641% |
| 2025-05-13 | 272.77 | 273.72 | 268.02 | 268.59 | -1.384% | 1,224,343 | -2.472% |
| 2025-05-12 | 278.12 | 278.14 | 270.67 | 272.36 | +1.012% | 1,377,606 | -3.822% |
| 2025-05-09 | 268.72 | 270.00 | 266.83 | 269.63 | +0.451% | 508,342 | -2.848% |
| 2025-05-08 | 267.73 | 271.08 | 266.76 | 268.42 | +0.971% | 637,747 | -2.410% |
| 2025-05-07 | 268.42 | 268.74 | 264.87 | 265.84 | -0.524% | 638,032 | -1.463% |
| 2025-05-06 | 265.09 | 269.92 | 265.00 | 267.24 | -1.037% | 658,283 | -1.979% |
| 2025-05-05 | 266.15 | 272.09 | 263.67 | 270.04 | +1.120% | 880,907 | -2.996% |
| 2025-05-02 | 265.00 | 268.92 | 264.82 | 267.05 | +1.297% | 1,010,739 | -1.910% |
| 2025-05-01 | 264.01 | 266.37 | 262.71 | 263.63 | 0.000% | 1,496,671 | -0.637% |