WAT
Waters Corp
stockNYSE
Market OpenNov 10, 2026 1:08:33 PM EST
474.08USD-0.550%(-2.62)184,921
Pre-marketNov 10, 2026 9:11:30 AM EST
463.50USD-2.769%(-13.20)
WAT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 471.52 | 475.90 | 466.86 | 474.08 | -0.550% | 184,921 | 0.000% |
| 2026-11-09 | 463.49 | 480.32 | 457.57 | 476.70 | +4.174% | 1,137,442 | -0.550% |
| 2026-11-06 | 450.61 | 463.90 | 450.61 | 457.60 | +0.998% | 695,778 | +3.601% |
| 2026-11-05 | 465.66 | 466.37 | 451.80 | 453.08 | -3.105% | 1,149,804 | +4.635% |
| 2026-11-04 | 470.13 | 472.68 | 455.29 | 467.60 | +1.674% | 1,086,284 | +1.386% |
| 2026-11-03 | 456.61 | 474.36 | 449.51 | 459.90 | +2.307% | 1,793,429 | +3.083% |
| 2026-11-02 | 463.67 | 466.45 | 446.00 | 449.53 | -2.851% | 1,943,635 | +5.461% |
| 2026-10-30 | 479.04 | 480.63 | 458.85 | 462.72 | -3.614% | 1,342,325 | +2.455% |
| 2026-10-29 | 479.23 | 482.26 | 472.60 | 480.07 | +0.669% | 883,054 | -1.248% |
| 2026-10-28 | 468.02 | 482.28 | 465.30 | 476.88 | +1.778% | 872,592 | -0.587% |
| 2026-10-27 | 454.83 | 470.86 | 452.35 | 468.55 | +2.757% | 797,393 | +1.180% |
| 2026-10-26 | 455.98 | 461.55 | 449.85 | 455.98 | +0.509% | 909,151 | +3.969% |
| 2026-10-23 | 458.16 | 458.16 | 446.70 | 453.67 | -0.421% | 907,607 | +4.499% |
| 2026-10-22 | 459.48 | 465.36 | 449.09 | 455.59 | -0.411% | 1,267,657 | +4.058% |
| 2026-10-21 | 436.90 | 459.63 | 435.07 | 457.47 | +3.306% | 952,491 | +3.631% |
| 2026-10-20 | 434.37 | 448.03 | 427.97 | 442.83 | +1.971% | 776,802 | +7.057% |
| 2026-10-19 | 436.55 | 441.27 | 433.26 | 434.27 | -0.613% | 468,853 | +9.167% |
| 2026-10-16 | 444.48 | 448.39 | 431.99 | 436.95 | -1.621% | 901,963 | +8.498% |
| 2026-10-15 | 440.37 | 449.12 | 435.79 | 444.15 | +1.727% | 1,008,653 | +6.739% |
| 2026-10-14 | 430.88 | 441.89 | 429.89 | 436.61 | +1.734% | 901,578 | +8.582% |
| 2026-10-13 | 435.00 | 436.52 | 422.82 | 429.17 | -0.678% | 1,066,760 | +10.464% |
| 2026-10-12 | 433.73 | 435.07 | 426.50 | 432.10 | -0.385% | 913,460 | +9.715% |
| 2026-10-09 | 429.20 | 437.53 | 428.19 | 433.77 | +1.081% | 1,119,569 | +9.293% |
| 2026-10-08 | 431.70 | 432.46 | 421.61 | 429.13 | -1.573% | 1,043,897 | +10.475% |
| 2026-10-07 | 436.00 | 440.37 | 427.41 | 435.99 | -0.101% | 770,896 | +8.736% |
| 2026-10-06 | 445.74 | 454.54 | 431.62 | 436.43 | -0.838% | 1,056,733 | +8.627% |
| 2026-10-05 | 425.61 | 440.79 | 423.03 | 440.12 | +3.507% | 1,007,436 | +7.716% |
| 2026-10-02 | 426.78 | 433.34 | 423.44 | 425.21 | -0.075% | 625,602 | +11.493% |
| 2026-10-01 | 437.21 | 438.03 | 424.70 | 425.53 | -3.154% | 810,861 | +11.409% |
| 2026-09-30 | 443.26 | 448.21 | 439.19 | 439.39 | -0.873% | 666,024 | +7.895% |
| 2026-09-29 | 441.46 | 444.41 | 437.88 | 443.26 | +0.072% | 625,637 | +6.953% |
| 2026-09-28 | 427.27 | 445.48 | 423.89 | 442.94 | +2.168% | 981,495 | +7.030% |
| 2026-09-25 | 428.71 | 435.93 | 425.67 | 433.54 | +0.753% | 662,535 | +9.351% |
| 2026-09-24 | 418.33 | 436.34 | 418.00 | 430.30 | +2.314% | 1,031,521 | +10.174% |
| 2026-09-23 | 428.17 | 430.00 | 420.00 | 420.57 | -1.214% | 743,656 | +12.723% |
| 2026-09-22 | 424.13 | 433.09 | 422.83 | 425.74 | +0.429% | 648,353 | +11.354% |
| 2026-09-21 | 425.80 | 427.76 | 420.75 | 423.92 | +0.543% | 782,410 | +11.832% |
| 2026-09-18 | 429.23 | 430.63 | 420.80 | 421.63 | -1.883% | 1,035,742 | +12.440% |
| 2026-09-17 | 424.00 | 431.77 | 422.06 | 429.72 | +2.647% | 688,857 | +10.323% |
| 2026-09-16 | 417.86 | 424.73 | 415.94 | 418.64 | +0.372% | 710,819 | +13.243% |
| 2026-09-15 | 413.98 | 421.23 | 411.88 | 417.09 | +1.727% | 825,201 | +13.664% |
| 2026-09-14 | 411.66 | 411.66 | 402.13 | 410.01 | +0.409% | 728,762 | +15.626% |
| 2026-09-11 | 406.47 | 410.11 | 403.77 | 408.34 | +1.668% | 487,177 | +16.099% |
| 2026-09-10 | 397.57 | 403.49 | 392.95 | 401.64 | -0.783% | 572,739 | +18.036% |
| 2026-09-09 | 403.83 | 411.86 | 400.95 | 404.81 | +0.472% | 755,232 | +17.112% |
| 2026-09-08 | 405.33 | 407.42 | 399.72 | 402.91 | -1.580% | 419,505 | +17.664% |
| 2026-09-04 | 408.66 | 412.10 | 402.83 | 409.38 | -1.011% | 352,083 | +15.804% |
| 2026-09-03 | 415.91 | 418.56 | 404.51 | 413.56 | +0.330% | 438,278 | +14.634% |
| 2026-09-02 | 404.56 | 416.58 | 404.51 | 412.20 | +1.567% | 621,468 | +15.012% |
| 2026-09-01 | 415.31 | 424.46 | 404.24 | 405.84 | -2.120% | 517,209 | +16.815% |
| 2026-08-31 | 405.99 | 415.83 | 405.99 | 414.63 | -0.014% | 679,237 | +14.338% |
| 2026-08-28 | 417.80 | 422.50 | 412.38 | 414.69 | -1.560% | 435,145 | +14.322% |
| 2026-08-27 | 420.00 | 426.22 | 417.19 | 421.26 | +1.712% | 741,689 | +12.539% |
| 2026-08-26 | 409.75 | 418.48 | 406.87 | 414.17 | -0.065% | 426,640 | +14.465% |
| 2026-08-25 | 412.24 | 414.90 | 407.12 | 414.44 | +0.898% | 631,818 | +14.391% |
| 2026-08-24 | 406.45 | 411.20 | 401.60 | 410.75 | +0.012% | 600,299 | +15.418% |
| 2026-08-21 | 400.64 | 412.95 | 396.00 | 410.70 | +1.485% | 816,932 | +15.432% |
| 2026-08-20 | 410.00 | 421.74 | 403.43 | 404.69 | -2.681% | 1,233,801 | +17.146% |
| 2026-08-19 | 405.73 | 419.37 | 404.19 | 415.84 | +3.636% | 1,091,780 | +14.005% |
| 2026-08-18 | 407.24 | 409.61 | 400.90 | 401.25 | -1.592% | 739,738 | +18.151% |
| 2026-08-17 | 408.48 | 411.90 | 402.01 | 407.74 | -1.075% | 608,775 | +16.270% |
| 2026-08-14 | 414.95 | 415.77 | 408.69 | 412.17 | -0.324% | 387,604 | +15.021% |
| 2026-08-13 | 412.63 | 420.26 | 408.78 | 413.51 | -0.634% | 688,565 | +14.648% |
| 2026-08-12 | 404.77 | 416.62 | 404.77 | 416.15 | +0.277% | 736,856 | +13.920% |
| 2026-08-11 | 408.95 | 415.63 | 408.20 | 415.00 | +0.784% | 669,767 | +14.236% |
| 2026-08-10 | 405.77 | 413.34 | 402.63 | 411.77 | +1.207% | 826,606 | +15.132% |
| 2026-08-07 | 400.60 | 407.88 | 397.09 | 406.86 | +1.791% | 888,558 | +16.522% |
| 2026-08-06 | 397.94 | 400.23 | 388.74 | 399.70 | -0.075% | 892,348 | +18.609% |
| 2026-08-05 | 398.86 | 402.48 | 390.75 | 400.00 | +0.990% | 1,104,540 | +18.520% |
| 2026-08-04 | 383.39 | 402.18 | 379.50 | 396.08 | +5.695% | 1,999,944 | +19.693% |
| 2026-08-03 | 381.35 | 381.35 | 373.53 | 374.74 | -0.681% | 1,162,332 | +26.509% |
| 2026-07-31 | 382.78 | 385.00 | 370.75 | 377.31 | -0.786% | 715,256 | +25.647% |
| 2026-07-30 | 375.99 | 382.70 | 370.40 | 380.30 | +0.216% | 783,110 | +24.659% |
| 2026-07-29 | 387.70 | 391.87 | 377.37 | 379.48 | -1.151% | 723,096 | +24.929% |
| 2026-07-28 | 375.09 | 387.42 | 375.06 | 383.90 | +3.421% | 919,312 | +23.490% |
| 2026-07-27 | 372.69 | 375.97 | 367.67 | 371.20 | -0.929% | 803,760 | +27.716% |
| 2026-07-24 | 381.97 | 384.23 | 372.51 | 374.68 | -2.021% | 819,191 | +26.529% |
| 2026-07-23 | 378.94 | 389.99 | 375.05 | 382.41 | +3.126% | 1,458,705 | +23.972% |
| 2026-07-22 | 367.55 | 372.23 | 360.96 | 370.82 | +0.890% | 956,715 | +27.846% |
| 2026-07-21 | 346.00 | 374.01 | 345.20 | 367.55 | +2.800% | 1,169,991 | +28.984% |
| 2026-07-20 | 367.48 | 367.87 | 357.04 | 357.54 | -3.100% | 857,486 | +32.595% |
| 2026-07-17 | 374.08 | 378.90 | 367.50 | 368.98 | -2.435% | 573,587 | +28.484% |
| 2026-07-16 | 373.80 | 380.91 | 371.29 | 378.19 | +0.872% | 760,535 | +25.355% |
| 2026-07-15 | 377.26 | 381.31 | 373.81 | 374.92 | -0.391% | 567,580 | +26.448% |
| 2026-07-14 | 371.49 | 377.96 | 368.92 | 376.39 | +0.849% | 717,169 | +25.954% |
| 2026-07-13 | 372.16 | 377.10 | 370.70 | 373.22 | -0.853% | 470,493 | +27.024% |
| 2026-07-10 | 380.17 | 380.32 | 373.15 | 376.43 | -0.186% | 502,293 | +25.941% |
| 2026-07-09 | 371.74 | 381.32 | 371.23 | 377.13 | +2.445% | 532,898 | +25.707% |
| 2026-07-08 | 370.70 | 374.49 | 367.06 | 368.13 | -1.814% | 838,101 | +28.781% |
| 2026-07-07 | 380.00 | 383.52 | 374.27 | 374.93 | -1.045% | 806,668 | +26.445% |
| 2026-07-06 | 369.83 | 380.35 | 369.45 | 378.89 | -0.105% | 771,731 | +25.123% |
| 2026-07-02 | 378.50 | 380.00 | 372.97 | 379.29 | +0.307% | 749,044 | +24.991% |
| 2026-07-01 | 374.89 | 382.35 | 371.74 | 378.13 | +0.824% | 928,070 | +25.375% |
| 2026-06-30 | 372.32 | 377.86 | 364.44 | 375.04 | +1.673% | 1,480,055 | +26.408% |
| 2026-06-29 | 375.87 | 375.87 | 366.27 | 368.87 | -1.480% | 981,213 | +28.522% |
| 2026-06-26 | 377.94 | 379.73 | 369.44 | 374.41 | -0.658% | 2,032,519 | +26.621% |
| 2026-06-25 | 372.42 | 380.63 | 370.52 | 376.89 | +2.088% | 936,590 | +25.787% |
| 2026-06-24 | 362.24 | 377.17 | 362.24 | 369.18 | +3.354% | 928,264 | +28.414% |
| 2026-06-23 | 360.11 | 365.77 | 354.40 | 357.20 | -0.293% | 843,317 | +32.721% |
| 2026-06-22 | 355.90 | 360.24 | 353.53 | 358.25 | +0.791% | 821,657 | +32.332% |
| 2026-06-18 | 358.97 | 360.65 | 353.56 | 355.44 | -0.437% | 1,460,783 | +33.378% |
| 2026-06-17 | 364.60 | 366.14 | 351.77 | 357.00 | -0.982% | 978,786 | +32.796% |
| 2026-06-16 | 358.34 | 367.96 | 354.11 | 360.54 | +0.777% | 1,055,348 | +31.492% |
| 2026-06-15 | 358.42 | 360.08 | 353.63 | 357.76 | +0.627% | 653,395 | +32.513% |
| 2026-06-12 | 359.82 | 365.00 | 354.78 | 355.53 | -1.170% | 780,943 | +33.345% |
| 2026-06-11 | 364.21 | 364.70 | 354.42 | 359.74 | -0.947% | 836,887 | +31.784% |
| 2026-06-10 | 370.03 | 377.50 | 363.18 | 363.18 | -2.147% | 515,526 | +30.536% |
| 2026-06-09 | 367.94 | 377.25 | 367.13 | 371.15 | +2.150% | 1,038,793 | +27.733% |
| 2026-06-08 | 370.13 | 377.51 | 362.86 | 363.34 | -0.553% | 789,884 | +30.478% |
| 2026-06-05 | 372.68 | 376.35 | 363.61 | 365.36 | -2.951% | 676,544 | +29.757% |
| 2026-06-04 | 377.06 | 384.99 | 375.56 | 376.47 | -0.869% | 952,813 | +25.928% |
| 2026-06-03 | 368.29 | 380.00 | 364.42 | 379.77 | +2.108% | 920,375 | +24.833% |
| 2026-06-02 | 372.49 | 375.25 | 367.88 | 371.93 | -1.647% | 665,548 | +27.465% |
| 2026-06-01 | 382.79 | 383.70 | 371.04 | 378.16 | -1.410% | 1,529,446 | +25.365% |
| 2026-05-29 | 367.24 | 385.29 | 366.00 | 383.57 | +4.609% | 3,019,772 | +23.597% |
| 2026-05-28 | 349.61 | 367.62 | 348.00 | 366.67 | +7.157% | 1,441,514 | +29.293% |
| 2026-05-27 | 341.39 | 346.85 | 339.73 | 342.18 | +1.045% | 654,482 | +38.547% |
| 2026-05-26 | 338.15 | 343.77 | 334.18 | 338.64 | -1.089% | 594,662 | +39.995% |
| 2026-05-22 | 343.25 | 346.57 | 338.00 | 342.37 | +0.405% | 477,982 | +38.470% |
| 2026-05-21 | 339.93 | 342.99 | 334.34 | 340.99 | -0.097% | 655,968 | +39.030% |
| 2026-05-20 | 335.25 | 342.05 | 323.85 | 341.32 | +2.419% | 904,297 | +38.896% |
| 2026-05-19 | 332.13 | 338.93 | 329.15 | 333.26 | +0.322% | 781,065 | +42.255% |
| 2026-05-18 | 330.28 | 337.88 | 329.27 | 332.19 | +0.902% | 833,657 | +42.714% |
| 2026-05-15 | 328.21 | 333.94 | 328.21 | 329.22 | -1.197% | 856,359 | +44.001% |
| 2026-05-14 | 335.07 | 340.95 | 331.69 | 333.21 | -0.514% | 1,089,591 | +42.277% |
| 2026-05-13 | 350.27 | 350.66 | 333.11 | 334.93 | -4.906% | 1,233,783 | +41.546% |
| 2026-05-12 | 349.95 | 353.17 | 342.70 | 352.21 | +1.189% | 1,263,984 | +34.602% |
| 2026-05-11 | 357.45 | 357.45 | 345.26 | 348.07 | -1.988% | 1,074,387 | +36.202% |
| 2026-05-08 | 349.12 | 356.99 | 339.15 | 355.13 | +1.324% | 1,814,065 | +33.495% |
| 2026-05-07 | 350.96 | 355.98 | 341.58 | 350.49 | +0.275% | 2,014,721 | +35.262% |
| 2026-05-06 | 344.00 | 353.53 | 341.19 | 349.53 | +1.978% | 1,864,888 | +35.634% |
| 2026-05-05 | 338.09 | 347.99 | 334.01 | 342.75 | +13.538% | 2,131,047 | +38.317% |
| 2026-05-04 | 304.60 | 307.83 | 298.91 | 301.88 | -1.706% | 1,025,876 | +57.043% |
| 2026-05-01 | 310.80 | 312.20 | 304.27 | 307.12 | -0.682% | 781,810 | +54.363% |
| 2026-04-30 | 294.68 | 309.57 | 294.68 | 309.23 | +5.854% | 1,173,513 | +53.310% |
| 2026-04-29 | 299.36 | 302.41 | 287.19 | 292.13 | -2.860% | 1,269,295 | +62.284% |
| 2026-04-28 | 301.51 | 303.58 | 296.27 | 300.73 | +0.314% | 1,072,399 | +57.643% |
| 2026-04-27 | 307.53 | 311.37 | 299.72 | 299.79 | -3.253% | 1,155,443 | +58.137% |
| 2026-04-24 | 307.32 | 315.88 | 307.32 | 309.87 | -0.427% | 869,769 | +52.993% |
| 2026-04-23 | 324.33 | 324.33 | 302.00 | 311.20 | -6.932% | 1,452,501 | +52.339% |
| 2026-04-22 | 336.58 | 337.69 | 329.34 | 334.38 | -0.254% | 719,508 | +41.779% |
| 2026-04-21 | 337.62 | 346.78 | 334.82 | 335.23 | -0.113% | 999,221 | +41.419% |
| 2026-04-20 | 326.78 | 335.71 | 324.27 | 335.61 | +2.392% | 748,703 | +41.259% |
| 2026-04-17 | 321.04 | 329.56 | 318.96 | 327.77 | +2.736% | 439,231 | +44.638% |
| 2026-04-16 | 322.84 | 327.00 | 317.41 | 319.04 | -2.195% | 733,531 | +48.596% |
| 2026-04-15 | 333.06 | 333.68 | 324.63 | 326.20 | -1.444% | 673,368 | +45.334% |
| 2026-04-14 | 325.84 | 333.47 | 323.47 | 330.98 | +1.940% | 749,668 | +43.235% |
| 2026-04-13 | 318.82 | 325.11 | 316.24 | 324.68 | +1.463% | 907,888 | +46.015% |
| 2026-04-10 | 319.57 | 321.57 | 316.80 | 320.00 | +0.740% | 857,037 | +48.150% |
| 2026-04-09 | 316.50 | 319.57 | 310.00 | 317.65 | -0.276% | 883,434 | +49.246% |
| 2026-04-08 | 315.43 | 322.98 | 311.62 | 318.53 | +3.627% | 1,006,213 | +48.834% |
| 2026-04-07 | 302.98 | 308.14 | 299.56 | 307.38 | +1.082% | 757,512 | +54.233% |
| 2026-04-06 | 307.52 | 307.86 | 301.24 | 304.09 | -0.049% | 652,305 | +55.901% |
| 2026-04-02 | 295.37 | 306.54 | 293.34 | 304.24 | +1.451% | 727,269 | +55.824% |
| 2026-04-01 | 301.93 | 305.98 | 297.39 | 299.89 | +0.702% | 911,925 | +58.085% |
| 2026-03-31 | 297.78 | 302.01 | 294.27 | 297.80 | +1.510% | 1,270,150 | +59.194% |
| 2026-03-30 | 292.91 | 295.33 | 290.16 | 293.37 | +1.456% | 786,724 | +61.598% |
| 2026-03-27 | 300.31 | 300.31 | 288.45 | 289.16 | -3.793% | 848,354 | +63.951% |
| 2026-03-26 | 300.72 | 308.28 | 300.11 | 300.56 | -0.582% | 925,961 | +57.732% |
| 2026-03-25 | 303.62 | 307.79 | 294.94 | 302.32 | +0.132% | 1,116,990 | +56.814% |
| 2026-03-24 | 297.79 | 305.42 | 295.90 | 301.92 | +0.036% | 671,019 | +57.022% |
| 2026-03-23 | 303.65 | 307.00 | 299.37 | 301.81 | +0.943% | 963,005 | +57.079% |
| 2026-03-20 | 300.00 | 303.44 | 298.22 | 298.99 | -0.194% | 1,980,521 | +58.560% |
| 2026-03-19 | 293.77 | 302.16 | 293.77 | 299.57 | +1.532% | 1,223,949 | +58.253% |
| 2026-03-18 | 299.48 | 299.48 | 291.33 | 295.05 | -0.653% | 962,729 | +60.678% |
| 2026-03-17 | 292.81 | 300.28 | 292.15 | 296.99 | +2.403% | 1,500,481 | +59.628% |
| 2026-03-16 | 286.00 | 294.11 | 284.07 | 290.02 | +1.204% | 712,957 | +63.465% |
| 2026-03-13 | 285.48 | 288.85 | 282.77 | 286.57 | +1.147% | 975,516 | +65.433% |
| 2026-03-12 | 293.54 | 296.89 | 283.27 | 283.32 | -4.779% | 1,349,746 | +67.330% |
| 2026-03-11 | 301.00 | 304.70 | 295.02 | 297.54 | -0.698% | 732,576 | +59.333% |
| 2026-03-10 | 304.29 | 307.67 | 297.59 | 299.63 | -1.976% | 979,644 | +58.222% |
| 2026-03-09 | 299.65 | 307.74 | 296.10 | 305.67 | +1.035% | 926,480 | +55.095% |
| 2026-03-06 | 311.65 | 314.14 | 302.44 | 302.54 | -4.135% | 1,205,216 | +56.700% |
| 2026-03-05 | 314.87 | 323.29 | 313.89 | 315.59 | -1.081% | 1,710,749 | +50.220% |
| 2026-03-04 | 310.44 | 319.59 | 310.44 | 319.04 | +2.211% | 1,246,587 | +48.596% |
| 2026-03-03 | 304.46 | 313.08 | 300.95 | 312.14 | +1.598% | 1,255,574 | +51.881% |
| 2026-03-02 | 313.11 | 314.45 | 306.52 | 307.23 | -3.804% | 1,260,314 | +54.308% |
| 2026-02-27 | 318.92 | 322.10 | 315.50 | 319.38 | -1.069% | 2,117,267 | +48.438% |
| 2026-02-26 | 321.14 | 322.98 | 314.39 | 322.83 | +1.061% | 1,232,359 | +46.851% |
| 2026-02-25 | 327.28 | 327.28 | 316.01 | 319.44 | -2.102% | 1,032,999 | +48.410% |
| 2026-02-24 | 329.22 | 331.97 | 321.99 | 326.30 | -0.452% | 1,370,895 | +45.290% |
| 2026-02-23 | 329.00 | 335.65 | 327.78 | 327.78 | -1.665% | 875,889 | +44.634% |
| 2026-02-20 | 327.03 | 334.69 | 322.86 | 333.33 | +1.421% | 1,355,562 | +42.225% |
| 2026-02-19 | 324.42 | 330.57 | 322.93 | 328.66 | +0.345% | 1,310,355 | +44.246% |
| 2026-02-18 | 320.11 | 328.48 | 317.15 | 327.53 | +1.898% | 1,423,155 | +44.744% |
| 2026-02-17 | 322.99 | 322.99 | 308.88 | 321.43 | -0.600% | 2,012,495 | +47.491% |
| 2026-02-13 | 322.22 | 325.87 | 314.09 | 323.37 | +1.107% | 2,532,351 | +46.606% |
| 2026-02-12 | 328.69 | 331.43 | 305.35 | 319.83 | -2.846% | 3,478,618 | +48.229% |
| 2026-02-11 | 326.86 | 337.82 | 322.54 | 329.20 | +0.667% | 4,046,126 | +44.010% |
| 2026-02-10 | 327.82 | 334.69 | 322.88 | 327.02 | -0.341% | 3,754,464 | +44.970% |
| 2026-02-09 | 332.29 | 344.97 | 326.24 | 328.14 | -13.940% | 2,554,284 | +44.475% |
| 2026-02-06 | 377.18 | 383.88 | 369.40 | 381.29 | +1.167% | 785,345 | +24.336% |
| 2026-02-05 | 382.88 | 385.73 | 373.40 | 376.89 | -1.936% | 697,290 | +25.787% |
| 2026-02-04 | 382.50 | 389.82 | 379.22 | 384.33 | +1.420% | 688,490 | +23.352% |
| 2026-02-03 | 378.10 | 386.85 | 375.56 | 378.95 | -0.095% | 907,710 | +25.104% |
| 2026-02-02 | 368.23 | 379.56 | 368.23 | 379.31 | +2.317% | 532,899 | +24.985% |
| 2026-01-30 | 371.21 | 376.41 | 367.12 | 370.72 | -1.189% | 865,200 | +27.881% |
| 2026-01-29 | 382.20 | 382.58 | 371.36 | 375.18 | -2.558% | 673,163 | +26.361% |
| 2026-01-28 | 387.85 | 388.65 | 379.90 | 385.03 | -1.297% | 382,818 | +23.128% |
| 2026-01-27 | 387.87 | 391.65 | 386.94 | 390.09 | -0.207% | 367,892 | +21.531% |
| 2026-01-26 | 391.82 | 396.58 | 389.71 | 390.90 | -0.359% | 307,599 | +21.279% |
| 2026-01-23 | 399.44 | 401.10 | 386.11 | 392.31 | -2.025% | 581,388 | +20.843% |
| 2026-01-22 | 397.36 | 400.97 | 397.02 | 400.42 | +0.935% | 521,256 | +18.396% |
| 2026-01-21 | 385.77 | 399.56 | 383.01 | 396.71 | +3.348% | 518,949 | +19.503% |
| 2026-01-20 | 379.98 | 387.61 | 376.48 | 383.86 | -0.906% | 395,053 | +23.503% |
| 2026-01-16 | 391.44 | 393.88 | 384.82 | 387.37 | -1.830% | 550,744 | +22.384% |
| 2026-01-15 | 393.20 | 397.07 | 389.25 | 394.59 | +0.354% | 392,990 | +20.145% |
| 2026-01-14 | 394.03 | 398.85 | 391.64 | 393.20 | -0.211% | 518,008 | +20.570% |
| 2026-01-13 | 394.95 | 401.74 | 383.07 | 394.03 | +0.089% | 769,769 | +20.316% |
| 2026-01-12 | 397.79 | 400.54 | 390.91 | 393.68 | -0.774% | 331,869 | +20.423% |
| 2026-01-09 | 398.55 | 400.54 | 393.19 | 396.75 | +0.025% | 471,447 | +19.491% |
| 2026-01-08 | 396.00 | 400.07 | 394.90 | 396.65 | -0.691% | 440,664 | +19.521% |
| 2026-01-07 | 399.58 | 404.23 | 394.74 | 399.41 | -0.282% | 553,793 | +18.695% |
| 2026-01-06 | 394.38 | 408.67 | 394.38 | 400.54 | +1.410% | 466,112 | +18.360% |
| 2026-01-05 | 381.96 | 395.44 | 380.30 | 394.97 | +3.406% | 433,292 | +20.029% |
| 2026-01-02 | 379.15 | 382.54 | 373.54 | 381.96 | +0.561% | 461,778 | +24.118% |
| 2025-12-31 | 384.55 | 385.37 | 379.44 | 379.83 | -1.083% | 217,599 | +24.814% |
| 2025-12-30 | 383.69 | 387.40 | 380.91 | 383.99 | -0.288% | 267,906 | +23.462% |
| 2025-12-29 | 387.05 | 389.16 | 383.37 | 385.10 | -0.249% | 365,468 | +23.106% |
| 2025-12-26 | 385.18 | 386.60 | 383.76 | 386.06 | +0.320% | 231,488 | +22.800% |
| 2025-12-24 | 383.75 | 385.58 | 381.06 | 384.83 | +0.423% | 116,068 | +23.192% |
| 2025-12-23 | 383.04 | 383.86 | 380.78 | 383.21 | -0.242% | 346,260 | +23.713% |
| 2025-12-22 | 382.69 | 385.69 | 379.79 | 384.14 | +1.616% | 471,143 | +23.413% |
| 2025-12-19 | 375.45 | 378.03 | 372.17 | 378.03 | +0.457% | 1,910,722 | +25.408% |
| 2025-12-18 | 377.26 | 381.52 | 373.85 | 376.31 | -0.215% | 593,376 | +25.981% |
| 2025-12-17 | 379.29 | 383.54 | 375.45 | 377.12 | -0.372% | 504,369 | +25.711% |
| 2025-12-16 | 386.22 | 389.10 | 372.93 | 378.53 | -1.788% | 672,520 | +25.242% |
| 2025-12-15 | 389.80 | 390.00 | 379.93 | 385.42 | +0.023% | 699,296 | +23.003% |
| 2025-12-12 | 393.14 | 393.14 | 382.64 | 385.33 | -1.754% | 620,241 | +23.032% |
| 2025-12-11 | 395.90 | 396.81 | 387.28 | 392.21 | -0.912% | 565,750 | +20.874% |
| 2025-12-10 | 387.24 | 397.55 | 387.24 | 395.82 | +2.502% | 541,077 | +19.772% |
| 2025-12-09 | 392.46 | 395.05 | 385.08 | 386.16 | -1.678% | 413,862 | +22.768% |
| 2025-12-08 | 392.39 | 395.46 | 387.19 | 392.75 | -0.522% | 675,857 | +20.708% |
| 2025-12-05 | 396.72 | 399.85 | 392.79 | 394.81 | -0.394% | 468,793 | +20.078% |
| 2025-12-04 | 397.62 | 397.62 | 386.09 | 396.37 | -0.314% | 626,545 | +19.605% |
| 2025-12-03 | 402.06 | 403.80 | 397.11 | 397.62 | -0.251% | 468,917 | +19.229% |
| 2025-12-02 | 394.53 | 401.30 | 393.21 | 398.62 | +0.209% | 442,759 | +18.930% |
| 2025-12-01 | 402.28 | 404.32 | 397.47 | 397.79 | -1.396% | 413,243 | +19.178% |
| 2025-11-28 | 409.69 | 409.79 | 401.66 | 403.42 | -0.914% | 211,044 | +17.515% |
| 2025-11-26 | 409.33 | 410.06 | 400.45 | 407.14 | -1.309% | 628,613 | +16.442% |
| 2025-11-25 | 403.07 | 414.15 | 400.17 | 412.54 | +3.254% | 574,676 | +14.917% |
| 2025-11-24 | 394.04 | 402.23 | 390.87 | 399.54 | +1.409% | 1,108,608 | +18.656% |
| 2025-11-21 | 378.53 | 396.54 | 378.53 | 393.99 | +4.059% | 596,624 | +20.328% |
| 2025-11-20 | 380.89 | 384.35 | 374.56 | 378.62 | +0.630% | 361,964 | +25.213% |
| 2025-11-19 | 375.37 | 377.61 | 371.57 | 376.25 | -0.101% | 585,854 | +26.001% |
| 2025-11-18 | 379.95 | 380.95 | 372.27 | 376.63 | -0.357% | 446,024 | +25.874% |
| 2025-11-17 | 378.97 | 383.94 | 374.98 | 377.98 | -0.374% | 563,780 | +25.425% |
| 2025-11-14 | 375.81 | 384.24 | 374.41 | 379.40 | +0.026% | 630,732 | +24.955% |
| 2025-11-13 | 382.94 | 390.58 | 379.07 | 379.30 | -2.083% | 636,962 | +24.988% |
| 2025-11-12 | 385.51 | 391.79 | 382.91 | 387.37 | +0.319% | 502,132 | +22.384% |
| 2025-11-11 | 380.00 | 388.55 | 377.90 | 386.14 | +2.541% | 536,709 | +22.774% |
| 2025-11-10 | 375.32 | 378.89 | 372.60 | 376.57 | +1.313% | 511,886 | +25.894% |
| 2025-11-07 | 370.05 | 372.81 | 364.93 | 371.69 | +0.143% | 408,122 | +27.547% |
| 2025-11-06 | 369.69 | 374.07 | 363.64 | 371.16 | -0.218% | 1,144,043 | +27.729% |
| 2025-11-05 | 366.55 | 374.73 | 360.71 | 371.97 | +1.260% | 779,086 | +27.451% |
| 2025-11-04 | 351.72 | 382.01 | 350.65 | 367.34 | +6.294% | 1,421,389 | +29.058% |
| 2025-11-03 | 345.58 | 348.05 | 341.07 | 345.59 | -1.147% | 852,679 | +37.180% |
| 2025-10-31 | 340.09 | 352.76 | 340.09 | 349.60 | +1.954% | 606,746 | +35.606% |
| 2025-10-30 | 344.64 | 350.36 | 342.27 | 342.90 | -0.166% | 603,820 | +38.256% |
| 2025-10-29 | 344.47 | 348.42 | 342.23 | 343.47 | -0.717% | 528,091 | +38.027% |
| 2025-10-28 | 350.22 | 353.01 | 345.02 | 345.95 | -1.649% | 467,529 | +37.037% |
| 2025-10-27 | 359.39 | 359.79 | 351.75 | 351.75 | -2.156% | 520,747 | +34.778% |
| 2025-10-24 | 357.70 | 359.66 | 352.77 | 359.50 | +1.074% | 545,108 | +31.872% |
| 2025-10-23 | 346.76 | 356.06 | 346.72 | 355.68 | +2.010% | 544,806 | +33.288% |
| 2025-10-22 | 352.14 | 357.26 | 346.96 | 348.67 | -0.160% | 573,993 | +35.968% |
| 2025-10-21 | 348.27 | 364.99 | 347.00 | 349.23 | +1.763% | 642,306 | +35.750% |
| 2025-10-20 | 336.31 | 346.18 | 334.41 | 343.18 | +2.567% | 601,589 | +38.143% |
| 2025-10-17 | 332.43 | 337.62 | 328.65 | 334.59 | -0.084% | 446,597 | +41.690% |
| 2025-10-16 | 327.89 | 337.25 | 323.46 | 334.87 | +0.740% | 731,280 | +41.571% |
| 2025-10-15 | 332.03 | 336.00 | 329.79 | 332.41 | -0.219% | 581,942 | +42.619% |
| 2025-10-14 | 332.97 | 338.37 | 331.87 | 333.14 | -0.948% | 649,799 | +42.307% |
| 2025-10-13 | 329.02 | 337.11 | 329.02 | 336.33 | +1.610% | 755,162 | +40.957% |
| 2025-10-10 | 330.47 | 336.73 | 328.38 | 331.00 | +0.166% | 1,647,743 | +43.227% |
| 2025-10-09 | 327.30 | 331.13 | 325.13 | 330.45 | +0.855% | 744,545 | +43.465% |
| 2025-10-08 | 321.16 | 330.48 | 319.60 | 327.65 | +2.921% | 603,923 | +44.691% |
| 2025-10-07 | 328.35 | 331.28 | 318.14 | 318.35 | -2.829% | 491,244 | +48.918% |
| 2025-10-06 | 327.50 | 330.00 | 325.54 | 327.62 | -0.234% | 433,041 | +44.704% |
| 2025-10-03 | 323.95 | 333.40 | 322.83 | 328.39 | +2.010% | 731,945 | +44.365% |
| 2025-10-02 | 318.68 | 327.86 | 318.13 | 321.92 | +0.660% | 616,692 | +47.266% |
| 2025-10-01 | 300.66 | 322.81 | 299.63 | 319.81 | +6.671% | 1,209,598 | +48.238% |
| 2025-09-30 | 289.60 | 300.47 | 287.66 | 299.81 | +3.586% | 848,698 | +58.127% |
| 2025-09-29 | 292.44 | 292.44 | 286.59 | 289.43 | -0.782% | 626,254 | +63.798% |
| 2025-09-26 | 288.46 | 292.04 | 284.52 | 291.71 | +1.362% | 396,782 | +62.518% |
| 2025-09-25 | 290.23 | 290.23 | 285.68 | 287.79 | -1.661% | 470,955 | +64.731% |
| 2025-09-24 | 297.38 | 299.66 | 290.77 | 292.65 | -2.196% | 702,433 | +61.996% |
| 2025-09-23 | 301.45 | 305.39 | 299.02 | 299.22 | -1.078% | 474,384 | +58.439% |
| 2025-09-22 | 299.75 | 302.77 | 295.11 | 302.48 | +0.535% | 746,510 | +56.731% |
| 2025-09-19 | 307.93 | 307.93 | 300.62 | 300.87 | -1.798% | 2,012,717 | +57.570% |
| 2025-09-18 | 305.40 | 309.56 | 302.47 | 306.38 | +0.889% | 792,737 | +54.736% |
| 2025-09-17 | 303.68 | 311.44 | 300.93 | 303.68 | +0.198% | 1,052,779 | +56.112% |
| 2025-09-16 | 299.24 | 304.34 | 296.61 | 303.08 | +1.351% | 515,128 | +56.421% |
| 2025-09-15 | 297.50 | 299.69 | 295.19 | 299.04 | +1.236% | 539,674 | +58.534% |
| 2025-09-12 | 299.45 | 302.28 | 294.96 | 295.39 | -2.334% | 326,675 | +60.493% |
| 2025-09-11 | 295.12 | 303.24 | 295.12 | 302.45 | +3.215% | 384,213 | +56.747% |
| 2025-09-10 | 297.81 | 300.12 | 288.90 | 293.03 | -2.492% | 865,681 | +61.785% |
| 2025-09-09 | 309.79 | 310.80 | 298.14 | 300.52 | -2.861% | 1,083,717 | +57.753% |
| 2025-09-08 | 304.12 | 310.23 | 301.30 | 309.37 | +0.996% | 641,231 | +53.240% |
| 2025-09-05 | 300.60 | 309.30 | 299.18 | 306.32 | +2.212% | 504,612 | +54.766% |
| 2025-09-04 | 289.46 | 300.35 | 286.14 | 299.69 | +3.320% | 661,680 | +58.190% |
| 2025-09-03 | 294.42 | 298.74 | 289.63 | 290.06 | -2.165% | 541,212 | +63.442% |
| 2025-09-02 | 299.32 | 302.42 | 292.47 | 296.48 | -1.763% | 541,513 | +59.903% |
| 2025-08-29 | 296.87 | 302.94 | 295.55 | 301.80 | +1.394% | 721,667 | +57.084% |
| 2025-08-28 | 295.69 | 297.72 | 289.71 | 297.65 | +1.025% | 707,197 | +59.274% |
| 2025-08-27 | 295.21 | 299.04 | 292.70 | 294.63 | -0.510% | 360,955 | +60.907% |
| 2025-08-26 | 299.31 | 300.18 | 295.45 | 296.14 | -0.940% | 466,032 | +60.086% |
| 2025-08-25 | 301.35 | 302.09 | 297.52 | 298.95 | -1.072% | 515,449 | +58.582% |
| 2025-08-22 | 293.88 | 304.44 | 291.91 | 302.19 | +4.046% | 500,287 | +56.881% |
| 2025-08-21 | 295.00 | 295.97 | 290.18 | 290.44 | -2.120% | 650,586 | +63.228% |
| 2025-08-20 | 296.36 | 299.34 | 295.00 | 296.73 | -0.333% | 565,645 | +59.768% |
| 2025-08-19 | 290.50 | 298.37 | 289.30 | 297.72 | +2.875% | 646,082 | +59.237% |
| 2025-08-18 | 289.68 | 293.97 | 287.58 | 289.40 | -0.737% | 632,495 | +63.815% |
| 2025-08-15 | 295.50 | 296.00 | 290.10 | 291.55 | -0.671% | 414,543 | +62.607% |
| 2025-08-14 | 294.81 | 295.34 | 291.64 | 293.52 | -1.115% | 710,932 | +61.515% |
| 2025-08-13 | 286.43 | 296.89 | 285.85 | 296.83 | +3.961% | 623,116 | +59.714% |
| 2025-08-12 | 281.34 | 285.52 | 278.49 | 285.52 | +2.231% | 601,988 | +66.041% |
| 2025-08-11 | 282.48 | 283.16 | 279.17 | 279.29 | -0.679% | 548,007 | +69.745% |
| 2025-08-08 | 277.69 | 281.20 | 275.05 | 281.20 | +1.151% | 789,182 | +68.592% |
| 2025-08-07 | 281.01 | 281.12 | 276.00 | 278.00 | +0.101% | 707,887 | +70.532% |
| 2025-08-06 | 280.42 | 281.86 | 276.00 | 277.72 | -1.234% | 942,703 | +70.704% |
| 2025-08-05 | 284.58 | 288.12 | 279.50 | 281.19 | -1.541% | 1,393,584 | +68.598% |
| 2025-08-04 | 279.80 | 289.60 | 279.19 | 285.59 | -1.626% | 1,285,533 | +66.000% |
| 2025-08-01 | 286.15 | 291.20 | 280.67 | 290.31 | +0.537% | 1,201,347 | +63.301% |
| 2025-07-31 | 295.01 | 300.76 | 287.85 | 288.76 | -3.447% | 1,374,530 | +64.178% |
| 2025-07-30 | 304.15 | 305.75 | 297.38 | 299.07 | -1.359% | 1,099,355 | +58.518% |
| 2025-07-29 | 302.53 | 304.99 | 299.90 | 303.19 | +0.275% | 823,808 | +56.364% |
| 2025-07-28 | 300.11 | 305.87 | 299.48 | 302.36 | -0.195% | 788,333 | +56.793% |
| 2025-07-25 | 297.59 | 304.44 | 295.09 | 302.95 | +1.501% | 1,039,206 | +56.488% |
| 2025-07-24 | 294.33 | 305.00 | 294.19 | 298.47 | +0.961% | 905,036 | +58.837% |
| 2025-07-23 | 295.46 | 300.62 | 290.76 | 295.63 | +2.842% | 1,362,352 | +60.363% |
| 2025-07-22 | 285.12 | 291.62 | 284.76 | 287.46 | +2.059% | 1,939,508 | +64.920% |
| 2025-07-21 | 285.00 | 285.88 | 279.62 | 281.66 | -2.042% | 1,818,464 | +68.316% |
| 2025-07-18 | 297.72 | 299.60 | 285.00 | 287.53 | -3.162% | 717,337 | +64.880% |
| 2025-07-17 | 291.34 | 297.62 | 288.45 | 296.92 | +2.542% | 1,033,702 | +59.666% |
| 2025-07-16 | 291.16 | 291.49 | 284.65 | 289.56 | 0.000% | 1,383,798 | +63.724% |
| 2025-07-15 | 308.39 | 309.75 | 287.02 | 289.56 | -4.806% | 2,596,123 | +63.724% |
| 2025-07-14 | 317.52 | 326.57 | 302.45 | 304.18 | -13.808% | 3,292,804 | +55.855% |
| 2025-07-11 | 350.35 | 357.23 | 347.44 | 352.91 | -0.105% | 565,056 | +34.335% |
| 2025-07-10 | 349.88 | 360.00 | 347.51 | 353.28 | +1.165% | 389,496 | +34.194% |
| 2025-07-09 | 347.92 | 350.91 | 343.83 | 349.21 | +0.411% | 324,480 | +35.758% |
| 2025-07-08 | 346.73 | 356.07 | 345.09 | 347.78 | +0.303% | 431,552 | +36.316% |
| 2025-07-07 | 349.25 | 350.61 | 341.86 | 346.73 | -0.997% | 444,894 | +36.729% |
| 2025-07-03 | 352.30 | 354.13 | 348.90 | 350.22 | -0.483% | 251,699 | +35.366% |
| 2025-07-02 | 357.99 | 361.84 | 349.39 | 351.92 | -1.434% | 528,343 | +34.712% |
| 2025-07-01 | 347.82 | 366.68 | 347.27 | 357.04 | +2.292% | 487,674 | +32.781% |
| 2025-06-30 | 352.19 | 353.59 | 345.88 | 349.04 | -0.956% | 429,414 | +35.824% |
| 2025-06-27 | 357.62 | 358.06 | 350.91 | 352.41 | -0.704% | 807,503 | +34.525% |
| 2025-06-26 | 352.14 | 358.89 | 351.19 | 354.91 | +1.400% | 859,430 | +33.578% |
| 2025-06-25 | 345.68 | 355.95 | 342.91 | 350.01 | +0.926% | 363,307 | +35.448% |
| 2025-06-24 | 347.30 | 349.25 | 342.79 | 346.80 | +1.158% | 403,033 | +36.701% |
| 2025-06-23 | 339.82 | 344.61 | 337.51 | 342.83 | +0.058% | 443,945 | +38.284% |
| 2025-06-20 | 341.76 | 343.83 | 339.09 | 342.63 | +0.964% | 926,234 | +38.365% |
| 2025-06-18 | 340.26 | 343.60 | 334.00 | 339.36 | -0.510% | 359,907 | +39.698% |
| 2025-06-17 | 343.34 | 346.27 | 338.96 | 341.10 | -1.929% | 322,335 | +38.986% |
| 2025-06-16 | 344.64 | 349.91 | 339.69 | 347.81 | +1.610% | 294,903 | +36.304% |
| 2025-06-13 | 343.62 | 348.93 | 341.22 | 342.30 | -2.080% | 347,171 | +38.498% |
| 2025-06-12 | 345.22 | 349.60 | 341.51 | 349.57 | +1.017% | 393,020 | +35.618% |
| 2025-06-11 | 349.84 | 354.69 | 346.05 | 346.05 | -1.083% | 459,268 | +36.998% |
| 2025-06-10 | 350.72 | 356.70 | 346.16 | 349.84 | +0.433% | 1,025,423 | +35.513% |
| 2025-06-09 | 353.15 | 354.63 | 348.30 | 348.33 | -0.809% | 344,746 | +36.101% |
| 2025-06-06 | 349.93 | 352.95 | 348.63 | 351.17 | +1.398% | 303,897 | +35.000% |
| 2025-06-05 | 353.58 | 353.58 | 344.75 | 346.33 | -1.931% | 383,378 | +36.887% |
| 2025-06-04 | 350.54 | 354.92 | 349.30 | 353.15 | +1.076% | 296,649 | +34.243% |
| 2025-06-03 | 343.72 | 350.16 | 336.35 | 349.39 | +1.661% | 308,481 | +35.688% |
| 2025-06-02 | 345.66 | 346.28 | 339.36 | 343.68 | -1.592% | 374,904 | +37.942% |
| 2025-05-30 | 352.78 | 356.14 | 344.04 | 349.24 | -1.706% | 869,104 | +35.746% |
| 2025-05-29 | 359.29 | 360.27 | 353.32 | 355.30 | +0.200% | 341,682 | +33.431% |
| 2025-05-28 | 356.71 | 358.68 | 354.11 | 354.59 | -1.052% | 383,910 | +33.698% |
| 2025-05-27 | 354.20 | 360.88 | 350.82 | 358.36 | +3.462% | 626,137 | +32.292% |
| 2025-05-23 | 343.20 | 347.47 | 340.33 | 346.37 | -0.600% | 412,720 | +36.871% |
| 2025-05-22 | 344.11 | 349.94 | 343.78 | 348.46 | 0.000% | 435,634 | +36.050% |