WEX
WEX Inc.
stockNYSE
At CloseOct 6, 2026 3:59:56 PM EDT
171.51USD-0.562%(-0.97)437,583
152.02Bid190.87Ask38.85SpreadWEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 172.68 | 173.03 | 169.66 | 171.51 | -0.562% | 437,583 | 0.000% |
| 2026-10-05 | 169.67 | 176.03 | 169.67 | 172.48 | +1.999% | 588,829 | -0.562% |
| 2026-10-02 | 168.48 | 171.84 | 167.32 | 169.10 | +0.261% | 532,351 | +1.425% |
| 2026-10-01 | 170.36 | 172.85 | 167.85 | 168.66 | -0.024% | 731,143 | +1.690% |
| 2026-09-30 | 171.14 | 172.31 | 166.60 | 168.70 | -1.610% | 754,735 | +1.666% |
| 2026-09-29 | 175.70 | 177.90 | 171.01 | 171.46 | -3.163% | 658,614 | +0.029% |
| 2026-09-28 | 177.57 | 181.21 | 176.79 | 177.06 | -0.684% | 568,371 | -3.135% |
| 2026-09-25 | 185.10 | 188.71 | 177.94 | 178.28 | -3.856% | 699,063 | -3.797% |
| 2026-09-24 | 185.77 | 186.79 | 182.47 | 185.43 | +0.482% | 413,481 | -7.507% |
| 2026-09-23 | 181.41 | 187.12 | 180.51 | 184.54 | +1.826% | 484,089 | -7.061% |
| 2026-09-22 | 189.07 | 190.17 | 179.68 | 181.23 | -3.246% | 635,968 | -5.363% |
| 2026-09-21 | 193.35 | 194.82 | 186.97 | 187.31 | -3.234% | 499,509 | -8.435% |
| 2026-09-18 | 195.23 | 195.23 | 192.12 | 193.57 | -0.825% | 1,057,772 | -11.396% |
| 2026-09-17 | 196.23 | 196.90 | 192.88 | 195.18 | -1.009% | 498,154 | -12.127% |
| 2026-09-16 | 198.75 | 200.22 | 194.49 | 197.17 | -1.454% | 569,036 | -13.014% |
| 2026-09-15 | 198.87 | 203.97 | 198.52 | 200.08 | -0.334% | 543,130 | -14.279% |
| 2026-09-14 | 194.73 | 200.80 | 193.97 | 200.75 | +4.819% | 688,442 | -14.565% |
| 2026-09-11 | 190.43 | 192.39 | 190.22 | 191.52 | +0.784% | 378,024 | -10.448% |
| 2026-09-10 | 186.49 | 191.05 | 186.49 | 190.03 | +2.227% | 488,286 | -9.746% |
| 2026-09-09 | 186.68 | 187.58 | 185.39 | 185.89 | -0.774% | 365,821 | -7.736% |
| 2026-09-08 | 191.56 | 191.83 | 185.17 | 187.34 | -3.388% | 407,986 | -8.450% |
| 2026-09-04 | 192.09 | 196.09 | 190.92 | 193.91 | -0.559% | 369,085 | -11.552% |
| 2026-09-03 | 194.53 | 196.78 | 190.26 | 195.00 | +1.120% | 376,628 | -12.046% |
| 2026-09-02 | 188.04 | 193.47 | 186.48 | 192.84 | +2.194% | 433,708 | -11.061% |
| 2026-09-01 | 191.11 | 191.33 | 186.11 | 188.70 | -0.986% | 474,521 | -9.110% |
| 2026-08-31 | 196.47 | 197.09 | 190.17 | 190.58 | -3.416% | 919,943 | -10.006% |
| 2026-08-28 | 198.23 | 201.47 | 195.47 | 197.32 | -0.559% | 980,292 | -13.080% |
| 2026-08-27 | 199.38 | 201.95 | 198.14 | 198.43 | -0.076% | 454,292 | -13.566% |
| 2026-08-26 | 197.93 | 201.09 | 197.79 | 198.58 | -0.566% | 502,857 | -13.632% |
| 2026-08-25 | 202.40 | 203.99 | 199.06 | 199.71 | -1.742% | 419,564 | -14.120% |
| 2026-08-24 | 199.97 | 203.99 | 199.26 | 203.25 | +1.661% | 447,280 | -15.616% |
| 2026-08-21 | 198.01 | 200.55 | 195.91 | 199.93 | +1.051% | 425,020 | -14.215% |
| 2026-08-20 | 195.00 | 200.09 | 194.18 | 197.85 | +1.243% | 474,574 | -13.313% |
| 2026-08-19 | 192.06 | 196.55 | 192.06 | 195.42 | +1.925% | 424,967 | -12.235% |
| 2026-08-18 | 191.16 | 194.85 | 189.92 | 191.73 | +1.514% | 418,816 | -10.546% |
| 2026-08-17 | 190.25 | 192.27 | 188.02 | 188.87 | -1.517% | 428,146 | -9.192% |
| 2026-08-14 | 199.00 | 199.00 | 191.42 | 191.78 | -3.633% | 440,831 | -10.569% |
| 2026-08-13 | 191.58 | 199.69 | 190.78 | 199.01 | +4.709% | 721,397 | -13.818% |
| 2026-08-12 | 186.75 | 192.03 | 186.05 | 190.06 | +0.529% | 524,958 | -9.760% |
| 2026-08-11 | 184.79 | 190.32 | 184.25 | 189.06 | +1.400% | 450,934 | -9.283% |
| 2026-08-10 | 188.29 | 188.65 | 181.87 | 186.45 | +0.664% | 524,294 | -8.013% |
| 2026-08-07 | 190.77 | 191.88 | 184.68 | 185.22 | -2.279% | 498,746 | -7.402% |
| 2026-08-06 | 188.00 | 190.00 | 187.28 | 189.54 | +0.605% | 524,772 | -9.513% |
| 2026-08-05 | 190.00 | 192.37 | 187.60 | 188.40 | -0.418% | 503,553 | -8.965% |
| 2026-08-04 | 184.55 | 189.47 | 182.45 | 189.19 | +1.014% | 1,171,920 | -9.345% |
| 2026-08-03 | 187.51 | 191.33 | 186.15 | 187.29 | +0.177% | 690,632 | -8.425% |
| 2026-07-31 | 185.19 | 187.42 | 183.32 | 186.96 | +0.300% | 697,787 | -8.264% |
| 2026-07-30 | 184.71 | 187.02 | 182.50 | 186.40 | -1.067% | 994,218 | -7.988% |
| 2026-07-29 | 182.88 | 191.38 | 180.58 | 188.41 | +3.024% | 767,189 | -8.970% |
| 2026-07-28 | 179.76 | 184.53 | 178.69 | 182.88 | +2.753% | 1,548,131 | -6.217% |
| 2026-07-27 | 175.79 | 179.02 | 172.05 | 177.98 | +1.039% | 1,601,631 | -3.635% |
| 2026-07-24 | 172.59 | 178.79 | 169.32 | 176.15 | +2.729% | 2,186,845 | -2.634% |
| 2026-07-23 | 160.21 | 174.07 | 157.00 | 171.47 | +10.143% | 1,574,683 | +0.023% |
| 2026-07-22 | 162.67 | 163.36 | 152.66 | 155.68 | -3.280% | 1,067,437 | +10.168% |
| 2026-07-21 | 163.96 | 164.43 | 160.50 | 160.96 | -1.547% | 528,870 | +6.554% |
| 2026-07-20 | 164.34 | 165.00 | 160.59 | 163.49 | -0.493% | 458,819 | +4.905% |
| 2026-07-17 | 164.11 | 166.62 | 162.66 | 164.30 | +0.037% | 457,051 | +4.388% |
| 2026-07-16 | 160.02 | 164.35 | 158.50 | 164.24 | +4.028% | 461,875 | +4.426% |
| 2026-07-15 | 156.73 | 164.00 | 156.73 | 157.88 | +1.799% | 679,214 | +8.633% |
| 2026-07-14 | 157.48 | 160.41 | 154.76 | 155.09 | -3.111% | 602,996 | +10.587% |
| 2026-07-13 | 159.07 | 161.50 | 157.58 | 160.07 | +1.632% | 662,320 | +7.147% |
| 2026-07-10 | 156.19 | 157.52 | 153.74 | 157.50 | +2.386% | 460,293 | +8.895% |
| 2026-07-09 | 147.14 | 154.03 | 146.03 | 153.83 | +3.450% | 395,406 | +11.493% |
| 2026-07-08 | 153.62 | 157.64 | 148.42 | 148.70 | -2.899% | 679,317 | +15.340% |
| 2026-07-07 | 150.00 | 154.38 | 149.57 | 153.14 | +2.318% | 642,836 | +11.996% |
| 2026-07-06 | 145.65 | 149.98 | 143.89 | 149.67 | +2.178% | 510,142 | +14.592% |
| 2026-07-02 | 145.10 | 146.75 | 142.88 | 146.48 | +2.728% | 490,978 | +17.088% |
| 2026-07-01 | 142.80 | 146.59 | 141.51 | 142.59 | +1.063% | 787,711 | +20.282% |
| 2026-06-30 | 136.17 | 141.36 | 133.18 | 141.09 | +3.189% | 852,602 | +21.561% |
| 2026-06-29 | 138.39 | 139.43 | 135.36 | 136.73 | -0.927% | 569,333 | +25.437% |
| 2026-06-26 | 133.28 | 138.20 | 133.11 | 138.01 | +3.705% | 737,061 | +24.274% |
| 2026-06-25 | 134.57 | 136.30 | 131.55 | 133.08 | -1.041% | 550,984 | +28.877% |
| 2026-06-24 | 130.38 | 134.56 | 129.86 | 134.48 | +3.232% | 766,148 | +27.536% |
| 2026-06-23 | 131.65 | 132.98 | 127.92 | 130.27 | +0.169% | 550,545 | +31.657% |
| 2026-06-22 | 126.26 | 130.49 | 126.26 | 130.05 | +1.976% | 616,644 | +31.880% |
| 2026-06-18 | 126.56 | 128.10 | 125.29 | 127.53 | +0.528% | 698,718 | +34.486% |
| 2026-06-17 | 130.08 | 132.61 | 125.63 | 126.86 | -3.359% | 730,031 | +35.196% |
| 2026-06-16 | 132.46 | 134.80 | 128.52 | 131.27 | -0.296% | 1,234,769 | +30.654% |
| 2026-06-15 | 134.96 | 136.23 | 129.59 | 131.66 | -2.834% | 728,235 | +30.267% |
| 2026-06-12 | 135.84 | 136.75 | 133.93 | 135.50 | -0.631% | 713,347 | +26.576% |
| 2026-06-11 | 136.79 | 138.30 | 133.20 | 136.36 | -0.721% | 648,464 | +25.777% |
| 2026-06-10 | 147.63 | 147.92 | 137.32 | 137.35 | -7.396% | 622,848 | +24.871% |
| 2026-06-09 | 146.86 | 151.14 | 145.70 | 148.32 | +0.522% | 482,112 | +15.635% |
| 2026-06-08 | 147.64 | 150.69 | 144.86 | 147.55 | -0.445% | 458,345 | +16.239% |
| 2026-06-05 | 147.29 | 148.97 | 146.83 | 148.21 | +0.912% | 505,105 | +15.721% |
| 2026-06-04 | 147.15 | 149.01 | 146.27 | 146.87 | +0.686% | 359,314 | +16.777% |
| 2026-06-03 | 147.09 | 148.25 | 143.26 | 145.87 | -1.672% | 526,244 | +17.577% |
| 2026-06-02 | 147.46 | 148.56 | 143.81 | 148.35 | -0.716% | 498,336 | +15.612% |
| 2026-06-01 | 145.77 | 150.78 | 145.08 | 149.42 | +3.077% | 568,875 | +14.784% |
| 2026-05-29 | 143.97 | 146.11 | 143.61 | 144.96 | +0.402% | 392,609 | +18.315% |
| 2026-05-28 | 142.59 | 147.00 | 141.64 | 144.38 | +1.036% | 499,931 | +18.791% |
| 2026-05-27 | 146.11 | 150.99 | 142.79 | 142.90 | -3.452% | 540,315 | +20.021% |
| 2026-05-26 | 148.17 | 149.49 | 145.72 | 148.01 | -1.694% | 533,283 | +15.877% |
| 2026-05-22 | 149.58 | 151.00 | 148.10 | 150.56 | +0.905% | 370,104 | +13.915% |
| 2026-05-21 | 146.40 | 149.76 | 143.35 | 149.21 | +3.446% | 615,241 | +14.945% |
| 2026-05-20 | 140.71 | 145.82 | 138.37 | 144.24 | +2.240% | 485,899 | +18.906% |
| 2026-05-19 | 144.49 | 144.49 | 139.50 | 141.08 | -1.066% | 567,539 | +21.569% |
| 2026-05-18 | 141.01 | 145.25 | 140.03 | 142.60 | +0.834% | 602,827 | +20.273% |
| 2026-05-15 | 139.37 | 143.08 | 138.36 | 141.42 | +5.522% | 681,800 | +21.277% |
| 2026-05-14 | 136.93 | 138.33 | 133.59 | 134.02 | -1.303% | 443,159 | +27.973% |
| 2026-05-13 | 134.99 | 136.22 | 132.34 | 135.79 | +0.007% | 774,948 | +26.305% |
| 2026-05-12 | 141.13 | 142.17 | 135.51 | 135.78 | -3.359% | 662,121 | +26.315% |
| 2026-05-11 | 141.46 | 142.90 | 138.31 | 140.50 | -0.805% | 500,689 | +22.071% |
| 2026-05-08 | 142.95 | 144.38 | 137.96 | 141.64 | -1.816% | 682,867 | +21.089% |
| 2026-05-07 | 144.60 | 146.69 | 143.13 | 144.26 | +0.181% | 556,940 | +18.890% |
| 2026-05-06 | 145.27 | 146.75 | 141.79 | 144.00 | -2.194% | 671,739 | +19.104% |
| 2026-05-05 | 152.73 | 154.00 | 144.94 | 147.23 | -4.508% | 455,706 | +16.491% |
| 2026-05-04 | 151.67 | 155.13 | 150.78 | 154.18 | +2.011% | 539,506 | +11.240% |
| 2026-05-01 | 151.77 | 153.55 | 148.97 | 151.14 | +0.539% | 467,203 | +13.478% |
| 2026-04-30 | 153.03 | 153.51 | 147.51 | 150.33 | -2.800% | 648,874 | +14.089% |
| 2026-04-29 | 152.21 | 156.94 | 151.70 | 154.66 | +1.443% | 502,169 | +10.895% |
| 2026-04-28 | 151.63 | 154.50 | 149.77 | 152.46 | +2.254% | 797,572 | +12.495% |
| 2026-04-27 | 150.66 | 154.36 | 147.78 | 149.10 | -0.897% | 659,121 | +15.030% |
| 2026-04-24 | 154.45 | 157.69 | 150.13 | 150.45 | -2.785% | 874,568 | +13.998% |
| 2026-04-23 | 176.53 | 176.55 | 151.13 | 154.76 | -16.314% | 2,079,501 | +10.823% |
| 2026-04-22 | 178.23 | 186.85 | 177.85 | 184.93 | +4.168% | 1,108,140 | -7.257% |
| 2026-04-21 | 177.45 | 178.62 | 175.47 | 177.53 | +0.226% | 548,821 | -3.391% |
| 2026-04-20 | 173.69 | 179.50 | 173.69 | 177.13 | +2.092% | 631,659 | -3.173% |
| 2026-04-17 | 175.08 | 177.89 | 168.01 | 173.50 | -1.140% | 564,797 | -1.147% |
| 2026-04-16 | 172.21 | 176.08 | 170.91 | 175.50 | +2.362% | 405,659 | -2.274% |
| 2026-04-15 | 170.20 | 174.01 | 169.72 | 171.45 | +2.060% | 368,112 | +0.035% |
| 2026-04-14 | 166.96 | 170.30 | 166.34 | 167.99 | +1.235% | 461,405 | +2.095% |
| 2026-04-13 | 159.43 | 166.13 | 158.91 | 165.94 | +4.175% | 350,587 | +3.357% |
| 2026-04-10 | 158.67 | 159.79 | 157.40 | 159.29 | -0.132% | 327,684 | +7.672% |
| 2026-04-09 | 159.55 | 159.67 | 153.50 | 159.50 | +0.745% | 397,091 | +7.530% |
| 2026-04-08 | 158.20 | 159.77 | 153.17 | 158.32 | +0.342% | 576,825 | +8.331% |
| 2026-04-07 | 156.90 | 159.78 | 155.76 | 157.78 | +0.433% | 362,999 | +8.702% |
| 2026-04-06 | 154.73 | 158.85 | 147.84 | 157.10 | +1.558% | 276,048 | +9.173% |
| 2026-04-02 | 150.21 | 158.17 | 148.09 | 154.69 | +2.880% | 458,959 | +10.873% |
| 2026-04-01 | 152.71 | 155.01 | 147.66 | 150.36 | -1.751% | 561,076 | +14.066% |
| 2026-03-31 | 155.62 | 157.22 | 147.33 | 153.04 | -0.222% | 558,345 | +12.069% |
| 2026-03-30 | 149.18 | 155.72 | 149.18 | 153.38 | +3.951% | 428,141 | +11.820% |
| 2026-03-27 | 153.41 | 153.94 | 147.38 | 147.55 | -4.868% | 291,722 | +16.239% |
| 2026-03-26 | 150.25 | 155.24 | 150.25 | 155.10 | +2.498% | 323,540 | +10.580% |
| 2026-03-25 | 156.71 | 158.32 | 148.94 | 151.32 | -2.607% | 306,627 | +13.343% |
| 2026-03-24 | 154.95 | 158.16 | 153.84 | 155.37 | -0.346% | 418,042 | +10.388% |
| 2026-03-23 | 158.51 | 159.15 | 155.38 | 155.91 | -0.625% | 619,905 | +10.006% |
| 2026-03-20 | 150.14 | 157.02 | 148.18 | 156.89 | +3.428% | 845,882 | +9.319% |
| 2026-03-19 | 147.66 | 153.17 | 147.66 | 151.69 | +1.874% | 498,670 | +13.066% |
| 2026-03-18 | 150.50 | 152.76 | 147.85 | 148.90 | -2.380% | 378,605 | +15.185% |
| 2026-03-17 | 157.82 | 160.52 | 152.50 | 152.53 | -2.717% | 430,853 | +12.443% |
| 2026-03-16 | 160.73 | 161.63 | 156.57 | 156.79 | -1.976% | 330,247 | +9.388% |
| 2026-03-13 | 160.66 | 161.60 | 157.72 | 159.95 | -0.237% | 434,298 | +7.227% |
| 2026-03-12 | 158.95 | 166.27 | 157.93 | 160.33 | -0.087% | 530,321 | +6.973% |
| 2026-03-11 | 159.29 | 163.12 | 156.47 | 160.47 | +1.071% | 359,686 | +6.880% |
| 2026-03-10 | 160.73 | 161.50 | 152.24 | 158.77 | -1.982% | 427,556 | +8.024% |
| 2026-03-09 | 165.62 | 167.44 | 161.60 | 161.98 | -3.047% | 681,309 | +5.883% |
| 2026-03-06 | 164.19 | 167.54 | 159.13 | 167.07 | +0.584% | 611,784 | +2.658% |
| 2026-03-05 | 162.72 | 167.00 | 161.94 | 166.10 | +0.795% | 456,464 | +3.257% |
| 2026-03-04 | 164.36 | 165.59 | 161.75 | 164.79 | +0.678% | 366,485 | +4.078% |
| 2026-03-03 | 154.24 | 163.78 | 153.45 | 163.68 | +3.595% | 545,635 | +4.784% |
| 2026-03-02 | 147.50 | 158.17 | 147.21 | 158.00 | +5.905% | 723,191 | +8.551% |
| 2026-02-27 | 148.26 | 149.51 | 144.49 | 149.19 | -1.388% | 386,514 | +14.961% |
| 2026-02-26 | 150.76 | 153.84 | 148.99 | 151.29 | +0.840% | 357,111 | +13.365% |
| 2026-02-25 | 150.54 | 150.54 | 148.21 | 150.03 | -0.047% | 428,131 | +14.317% |
| 2026-02-24 | 149.91 | 152.52 | 149.27 | 150.10 | -1.035% | 424,731 | +14.264% |
| 2026-02-23 | 156.78 | 157.83 | 149.50 | 151.67 | -3.622% | 410,494 | +13.081% |
| 2026-02-20 | 154.00 | 157.66 | 153.90 | 157.37 | +1.713% | 197,001 | +8.985% |
| 2026-02-19 | 156.50 | 156.50 | 153.13 | 154.72 | -2.686% | 279,049 | +10.852% |
| 2026-02-18 | 155.27 | 160.60 | 154.26 | 158.99 | +3.321% | 394,271 | +7.875% |
| 2026-02-17 | 157.94 | 159.39 | 152.39 | 153.88 | -2.404% | 389,910 | +11.457% |
| 2026-02-13 | 153.01 | 158.41 | 151.00 | 157.67 | +3.289% | 381,338 | +8.778% |
| 2026-02-12 | 165.74 | 166.12 | 152.20 | 152.65 | -7.859% | 510,298 | +12.355% |
| 2026-02-11 | 166.00 | 167.61 | 163.12 | 165.67 | -0.199% | 418,140 | +3.525% |
| 2026-02-10 | 162.61 | 166.21 | 161.60 | 166.00 | +2.192% | 459,182 | +3.319% |
| 2026-02-09 | 159.38 | 164.60 | 157.84 | 162.44 | +2.196% | 744,888 | +5.584% |
| 2026-02-06 | 148.13 | 160.46 | 148.13 | 158.95 | +7.008% | 966,904 | +7.902% |
| 2026-02-05 | 145.08 | 150.59 | 141.84 | 148.54 | -0.248% | 1,530,057 | +15.464% |
| 2026-02-04 | 144.09 | 155.13 | 143.58 | 148.91 | +3.209% | 1,437,339 | +15.177% |
| 2026-02-03 | 151.49 | 151.49 | 143.76 | 144.28 | -5.779% | 581,738 | +18.873% |
| 2026-02-02 | 149.50 | 155.67 | 148.48 | 153.13 | -0.500% | 639,203 | +12.003% |
| 2026-01-30 | 156.51 | 157.60 | 150.64 | 153.90 | -2.366% | 421,864 | +11.442% |
| 2026-01-29 | 156.34 | 158.19 | 154.68 | 157.63 | +1.907% | 322,506 | +8.805% |
| 2026-01-28 | 155.54 | 157.70 | 153.70 | 154.68 | -1.289% | 223,987 | +10.881% |
| 2026-01-27 | 158.30 | 158.30 | 154.13 | 156.70 | -1.409% | 255,982 | +9.451% |
| 2026-01-26 | 159.27 | 160.57 | 158.03 | 158.94 | -0.644% | 183,647 | +7.909% |
| 2026-01-23 | 161.26 | 163.07 | 158.17 | 159.97 | -1.162% | 279,941 | +7.214% |
| 2026-01-22 | 158.66 | 161.98 | 158.59 | 161.85 | +2.580% | 251,579 | +5.968% |
| 2026-01-21 | 154.38 | 159.59 | 154.03 | 157.78 | +3.912% | 224,303 | +8.702% |
| 2026-01-20 | 155.26 | 158.19 | 151.73 | 151.84 | -3.710% | 267,835 | +12.954% |
| 2026-01-16 | 159.94 | 160.97 | 157.10 | 157.69 | -1.794% | 251,489 | +8.764% |
| 2026-01-15 | 161.91 | 161.91 | 159.41 | 160.57 | -0.483% | 656,272 | +6.813% |
| 2026-01-14 | 159.00 | 164.00 | 158.55 | 161.35 | +1.459% | 439,190 | +6.297% |
| 2026-01-13 | 161.18 | 161.29 | 158.00 | 159.03 | -1.119% | 346,943 | +7.848% |
| 2026-01-12 | 159.00 | 163.57 | 157.47 | 160.83 | -0.649% | 549,329 | +6.641% |
| 2026-01-09 | 159.20 | 162.70 | 158.29 | 161.88 | +1.831% | 366,899 | +5.949% |
| 2026-01-08 | 153.14 | 159.36 | 153.14 | 158.97 | +3.402% | 338,796 | +7.888% |
| 2026-01-07 | 152.72 | 154.80 | 150.38 | 153.74 | +1.291% | 341,807 | +11.558% |
| 2026-01-06 | 151.21 | 152.63 | 149.33 | 151.78 | -0.276% | 405,545 | +12.999% |
| 2026-01-05 | 147.85 | 154.50 | 147.85 | 152.20 | +2.568% | 421,018 | +12.687% |
| 2026-01-02 | 149.54 | 150.30 | 146.87 | 148.39 | -0.396% | 295,974 | +15.581% |
| 2025-12-31 | 150.70 | 151.80 | 148.51 | 148.98 | -1.527% | 288,309 | +15.123% |
| 2025-12-30 | 152.23 | 152.81 | 151.00 | 151.29 | -0.995% | 216,898 | +13.365% |
| 2025-12-29 | 153.29 | 154.41 | 152.17 | 152.81 | -0.202% | 218,689 | +12.237% |
| 2025-12-26 | 152.40 | 153.51 | 151.12 | 153.12 | +0.268% | 143,418 | +12.010% |
| 2025-12-24 | 152.00 | 153.99 | 151.31 | 152.71 | +0.375% | 112,054 | +12.311% |
| 2025-12-23 | 153.70 | 154.28 | 151.53 | 152.14 | -1.086% | 269,374 | +12.732% |
| 2025-12-22 | 151.01 | 155.40 | 151.01 | 153.81 | +1.928% | 329,478 | +11.508% |
| 2025-12-19 | 150.26 | 151.56 | 149.03 | 150.90 | +0.286% | 415,848 | +13.658% |
| 2025-12-18 | 151.40 | 152.88 | 150.25 | 150.47 | +0.293% | 279,592 | +13.983% |
| 2025-12-17 | 152.34 | 154.82 | 149.93 | 150.03 | -1.652% | 363,231 | +14.317% |
| 2025-12-16 | 150.99 | 152.80 | 150.19 | 152.55 | +0.993% | 379,547 | +12.429% |
| 2025-12-15 | 154.52 | 154.57 | 150.92 | 151.05 | -1.775% | 400,869 | +13.545% |
| 2025-12-12 | 155.09 | 156.04 | 152.77 | 153.78 | -0.588% | 274,275 | +11.529% |
| 2025-12-11 | 154.97 | 157.23 | 152.83 | 154.69 | +0.039% | 343,982 | +10.873% |
| 2025-12-10 | 150.00 | 156.15 | 150.00 | 154.63 | +3.059% | 285,380 | +10.916% |
| 2025-12-09 | 150.77 | 153.12 | 149.95 | 150.04 | -0.898% | 242,032 | +14.310% |
| 2025-12-08 | 153.31 | 154.74 | 150.79 | 151.40 | -1.560% | 350,460 | +13.283% |
| 2025-12-05 | 150.87 | 155.14 | 150.55 | 153.80 | +1.666% | 267,800 | +11.515% |
| 2025-12-04 | 149.53 | 151.81 | 148.04 | 151.28 | +1.279% | 415,438 | +13.373% |
| 2025-12-03 | 147.06 | 149.66 | 146.09 | 149.37 | +1.910% | 384,771 | +14.822% |
| 2025-12-02 | 147.25 | 150.00 | 142.86 | 146.57 | +0.061% | 460,053 | +17.016% |
| 2025-12-01 | 147.14 | 151.23 | 145.44 | 146.48 | -1.267% | 760,941 | +17.088% |
| 2025-11-28 | 149.20 | 149.80 | 147.21 | 148.36 | -0.202% | 148,227 | +15.604% |
| 2025-11-26 | 148.62 | 150.81 | 148.19 | 148.66 | -0.642% | 300,611 | +15.371% |
| 2025-11-25 | 147.37 | 149.74 | 145.22 | 149.62 | +2.025% | 349,473 | +14.630% |
| 2025-11-24 | 144.82 | 147.73 | 143.89 | 146.65 | +0.411% | 314,755 | +16.952% |
| 2025-11-21 | 140.43 | 147.47 | 140.41 | 146.05 | +4.426% | 411,987 | +17.432% |
| 2025-11-20 | 139.88 | 144.81 | 139.19 | 139.86 | +0.561% | 426,627 | +22.630% |
| 2025-11-19 | 136.42 | 139.40 | 135.85 | 139.08 | +1.838% | 385,275 | +23.318% |
| 2025-11-18 | 138.47 | 138.85 | 133.65 | 136.57 | +0.125% | 477,440 | +25.584% |
| 2025-11-17 | 136.85 | 138.89 | 134.63 | 136.40 | -0.373% | 693,049 | +25.740% |
| 2025-11-14 | 140.50 | 140.59 | 136.10 | 136.91 | -2.825% | 758,075 | +25.272% |
| 2025-11-13 | 143.90 | 145.66 | 140.19 | 140.89 | -2.329% | 574,767 | +21.733% |
| 2025-11-12 | 147.75 | 149.91 | 143.13 | 144.25 | -2.422% | 548,636 | +18.898% |
| 2025-11-11 | 147.72 | 149.29 | 146.22 | 147.83 | +0.784% | 470,349 | +16.018% |
| 2025-11-10 | 146.38 | 147.74 | 143.91 | 146.68 | +0.686% | 335,513 | +16.928% |
| 2025-11-07 | 144.00 | 146.50 | 143.67 | 145.68 | +0.594% | 434,324 | +17.731% |
| 2025-11-06 | 150.00 | 150.84 | 144.54 | 144.82 | -2.504% | 449,661 | +18.430% |
| 2025-11-05 | 148.10 | 149.02 | 145.77 | 148.54 | +0.345% | 323,012 | +15.464% |
| 2025-11-04 | 149.87 | 150.33 | 145.88 | 148.03 | -1.778% | 311,287 | +15.862% |
| 2025-11-03 | 145.52 | 152.02 | 143.34 | 150.71 | +3.311% | 890,968 | +13.801% |
| 2025-10-31 | 148.85 | 150.28 | 142.19 | 145.88 | -3.735% | 602,463 | +17.569% |
| 2025-10-30 | 162.72 | 162.72 | 150.61 | 151.54 | -1.636% | 707,706 | +13.178% |
| 2025-10-29 | 157.29 | 159.82 | 153.70 | 154.06 | -2.997% | 588,810 | +11.327% |
| 2025-10-28 | 161.00 | 163.28 | 157.61 | 158.82 | -1.305% | 350,626 | +7.990% |
| 2025-10-27 | 161.44 | 163.51 | 160.68 | 160.92 | +0.650% | 312,734 | +6.581% |
| 2025-10-24 | 161.89 | 162.50 | 159.00 | 159.88 | -0.112% | 243,388 | +7.274% |
| 2025-10-23 | 156.60 | 160.50 | 156.40 | 160.06 | +2.741% | 290,946 | +7.154% |
| 2025-10-22 | 158.71 | 159.90 | 155.53 | 155.79 | +0.503% | 389,208 | +10.091% |
| 2025-10-21 | 152.70 | 156.37 | 152.70 | 155.01 | +1.373% | 213,794 | +10.644% |
| 2025-10-20 | 151.37 | 153.85 | 150.94 | 152.91 | +1.595% | 271,239 | +12.164% |
| 2025-10-17 | 147.63 | 150.93 | 146.74 | 150.51 | +1.944% | 410,564 | +13.953% |
| 2025-10-16 | 149.82 | 151.59 | 146.80 | 147.64 | -1.547% | 526,163 | +16.168% |
| 2025-10-15 | 152.61 | 153.41 | 149.01 | 149.96 | -1.498% | 246,919 | +14.370% |
| 2025-10-14 | 147.53 | 153.88 | 147.35 | 152.24 | +1.089% | 286,016 | +12.658% |
| 2025-10-13 | 153.05 | 153.77 | 150.24 | 150.60 | +0.233% | 187,080 | +13.884% |
| 2025-10-10 | 155.89 | 157.81 | 149.58 | 150.25 | -4.165% | 323,838 | +14.150% |
| 2025-10-09 | 159.69 | 160.84 | 155.73 | 156.78 | -1.452% | 264,174 | +9.395% |
| 2025-10-08 | 158.53 | 159.31 | 157.09 | 159.09 | +1.080% | 326,387 | +7.807% |
| 2025-10-07 | 159.36 | 160.77 | 157.36 | 157.39 | -0.638% | 182,149 | +8.971% |
| 2025-10-06 | 159.52 | 160.66 | 158.20 | 158.40 | -0.783% | 244,655 | +8.277% |
| 2025-10-03 | 159.63 | 161.95 | 159.00 | 159.65 | +0.453% | 260,186 | +7.429% |
| 2025-10-02 | 159.42 | 160.98 | 157.26 | 158.93 | -0.432% | 233,691 | +7.915% |
| 2025-10-01 | 156.93 | 161.01 | 156.93 | 159.62 | +1.327% | 343,309 | +7.449% |
| 2025-09-30 | 159.65 | 159.76 | 156.09 | 157.53 | -1.814% | 213,357 | +8.875% |
| 2025-09-29 | 162.03 | 162.03 | 159.61 | 160.44 | -0.075% | 186,773 | +6.900% |
| 2025-09-26 | 158.01 | 160.93 | 157.43 | 160.56 | +1.582% | 221,381 | +6.820% |
| 2025-09-25 | 160.26 | 160.26 | 157.50 | 158.06 | -2.082% | 205,717 | +8.509% |
| 2025-09-24 | 159.53 | 162.23 | 159.53 | 161.42 | +1.471% | 348,285 | +6.251% |
| 2025-09-23 | 164.70 | 166.43 | 157.48 | 159.08 | -2.953% | 443,002 | +7.814% |
| 2025-09-22 | 162.03 | 164.30 | 160.96 | 163.92 | +0.294% | 517,903 | +4.630% |
| 2025-09-19 | 169.02 | 169.02 | 161.79 | 163.44 | -2.905% | 909,669 | +4.938% |
| 2025-09-18 | 169.62 | 170.51 | 167.97 | 168.33 | +0.586% | 397,429 | +1.889% |
| 2025-09-17 | 172.79 | 174.70 | 166.84 | 167.35 | -2.681% | 547,527 | +2.486% |
| 2025-09-16 | 171.25 | 172.45 | 169.50 | 171.96 | +0.157% | 260,258 | -0.262% |
| 2025-09-15 | 170.91 | 172.75 | 170.61 | 171.69 | +1.155% | 300,526 | -0.105% |
| 2025-09-12 | 175.89 | 175.99 | 169.63 | 169.73 | -3.650% | 258,775 | +1.049% |
| 2025-09-11 | 169.32 | 176.94 | 169.32 | 176.16 | +3.886% | 319,699 | -2.640% |
| 2025-09-10 | 171.75 | 173.25 | 168.72 | 169.57 | -1.778% | 303,143 | +1.144% |
| 2025-09-09 | 172.50 | 173.63 | 171.36 | 172.64 | +0.093% | 259,889 | -0.655% |
| 2025-09-08 | 171.66 | 173.34 | 169.18 | 172.48 | +0.754% | 277,432 | -0.562% |
| 2025-09-05 | 172.85 | 175.03 | 169.49 | 171.19 | -1.252% | 328,816 | +0.187% |
| 2025-09-04 | 167.46 | 173.44 | 165.54 | 173.36 | +3.703% | 397,028 | -1.067% |
| 2025-09-03 | 167.50 | 168.94 | 166.17 | 167.17 | -1.153% | 304,613 | +2.596% |
| 2025-09-02 | 169.69 | 170.40 | 167.37 | 169.12 | -1.301% | 314,952 | +1.413% |
| 2025-08-29 | 170.75 | 172.24 | 169.74 | 171.35 | +0.528% | 387,052 | +0.093% |
| 2025-08-28 | 173.18 | 173.18 | 170.35 | 170.45 | -1.451% | 245,919 | +0.622% |
| 2025-08-27 | 170.63 | 173.61 | 170.63 | 172.96 | +0.975% | 326,445 | -0.838% |
| 2025-08-26 | 170.81 | 172.70 | 170.81 | 171.29 | +0.269% | 391,619 | +0.128% |
| 2025-08-25 | 172.78 | 172.78 | 170.40 | 170.83 | -1.180% | 311,767 | +0.398% |
| 2025-08-22 | 171.24 | 174.68 | 170.25 | 172.87 | +1.922% | 299,895 | -0.787% |
| 2025-08-21 | 168.45 | 169.65 | 166.93 | 169.61 | +0.331% | 294,609 | +1.120% |
| 2025-08-20 | 171.38 | 171.38 | 167.43 | 169.05 | -1.227% | 565,618 | +1.455% |
| 2025-08-19 | 173.13 | 174.28 | 170.44 | 171.15 | -0.886% | 344,325 | +0.210% |
| 2025-08-18 | 174.25 | 174.48 | 171.55 | 172.68 | -0.975% | 297,442 | -0.678% |
| 2025-08-15 | 175.35 | 177.00 | 173.54 | 174.38 | -0.428% | 347,356 | -1.646% |
| 2025-08-14 | 174.64 | 175.97 | 172.98 | 175.13 | -0.641% | 312,438 | -2.067% |
| 2025-08-13 | 171.31 | 176.50 | 170.90 | 176.26 | +3.209% | 384,832 | -2.695% |
| 2025-08-12 | 168.30 | 171.20 | 166.98 | 170.78 | +2.196% | 318,309 | +0.427% |
| 2025-08-11 | 168.30 | 169.89 | 165.49 | 167.11 | -0.683% | 283,766 | +2.633% |
| 2025-08-08 | 170.16 | 171.07 | 167.52 | 168.26 | -0.919% | 348,993 | +1.932% |
| 2025-08-07 | 173.43 | 173.43 | 167.99 | 169.82 | -1.239% | 426,501 | +0.995% |
| 2025-08-06 | 172.17 | 172.24 | 168.92 | 171.95 | +0.880% | 407,557 | -0.256% |
| 2025-08-05 | 169.21 | 171.41 | 165.03 | 170.45 | +1.043% | 463,173 | +0.622% |
| 2025-08-04 | 167.28 | 169.29 | 165.11 | 168.69 | +1.394% | 270,971 | +1.672% |
| 2025-08-01 | 167.96 | 167.96 | 163.03 | 166.37 | -1.951% | 384,082 | +3.089% |
| 2025-07-31 | 170.64 | 172.65 | 168.67 | 169.68 | -1.199% | 468,342 | +1.079% |
| 2025-07-30 | 174.44 | 174.74 | 170.36 | 171.74 | -1.333% | 464,614 | -0.134% |
| 2025-07-29 | 174.97 | 177.37 | 171.31 | 174.06 | -1.074% | 713,725 | -1.465% |
| 2025-07-28 | 175.83 | 176.91 | 173.62 | 175.95 | +0.188% | 558,025 | -2.523% |
| 2025-07-25 | 173.67 | 177.11 | 169.66 | 175.62 | +0.873% | 745,194 | -2.340% |
| 2025-07-24 | 170.63 | 180.71 | 165.08 | 174.10 | +6.548% | 1,421,699 | -1.488% |
| 2025-07-23 | 162.27 | 164.38 | 160.26 | 163.40 | +1.693% | 695,026 | +4.963% |
| 2025-07-22 | 155.05 | 161.88 | 154.63 | 160.68 | +4.216% | 730,282 | +6.740% |
| 2025-07-21 | 154.66 | 156.69 | 152.76 | 154.18 | +0.679% | 400,041 | +11.240% |
| 2025-07-18 | 154.12 | 155.29 | 152.38 | 153.14 | -0.267% | 404,661 | +11.996% |
| 2025-07-17 | 150.24 | 154.76 | 150.24 | 153.55 | +1.722% | 315,467 | +11.697% |
| 2025-07-16 | 149.72 | 151.69 | 146.98 | 150.95 | +1.173% | 348,004 | +13.620% |
| 2025-07-15 | 151.82 | 151.82 | 149.20 | 149.20 | -1.479% | 288,045 | +14.953% |
| 2025-07-14 | 151.18 | 152.94 | 148.39 | 151.44 | +0.531% | 266,383 | +13.253% |
| 2025-07-11 | 153.02 | 153.02 | 150.41 | 150.64 | -2.302% | 332,896 | +13.854% |
| 2025-07-10 | 151.64 | 155.39 | 151.13 | 154.19 | +2.045% | 257,703 | +11.233% |
| 2025-07-09 | 152.03 | 153.49 | 150.62 | 151.10 | -0.944% | 289,840 | +13.508% |
| 2025-07-08 | 150.50 | 154.54 | 149.36 | 152.54 | +2.013% | 334,439 | +12.436% |
| 2025-07-07 | 150.49 | 152.28 | 148.36 | 149.53 | -1.124% | 722,269 | +14.699% |
| 2025-07-03 | 152.24 | 153.43 | 150.59 | 151.23 | -0.323% | 210,668 | +13.410% |
| 2025-07-02 | 150.28 | 152.11 | 149.56 | 151.72 | +0.750% | 407,007 | +13.044% |
| 2025-07-01 | 145.59 | 152.09 | 145.59 | 150.59 | +2.519% | 398,526 | +13.892% |
| 2025-06-30 | 147.63 | 147.63 | 144.57 | 146.89 | +0.007% | 386,227 | +16.761% |
| 2025-06-27 | 150.00 | 151.32 | 145.49 | 146.88 | -1.680% | 1,069,745 | +16.769% |
| 2025-06-26 | 145.54 | 149.66 | 145.30 | 149.39 | +3.270% | 536,011 | +14.807% |
| 2025-06-25 | 144.54 | 145.00 | 141.33 | 144.66 | +0.118% | 552,741 | +18.561% |
| 2025-06-24 | 143.06 | 144.73 | 142.84 | 144.49 | +2.070% | 491,240 | +18.700% |
| 2025-06-23 | 140.79 | 143.66 | 138.84 | 141.56 | +0.633% | 545,730 | +21.157% |
| 2025-06-20 | 140.53 | 141.46 | 139.28 | 140.67 | +1.049% | 730,610 | +21.924% |
| 2025-06-18 | 142.43 | 143.62 | 138.08 | 139.21 | -2.199% | 833,459 | +23.202% |
| 2025-06-17 | 141.88 | 144.27 | 141.68 | 142.34 | -0.732% | 635,001 | +20.493% |
| 2025-06-16 | 139.13 | 145.64 | 138.84 | 143.39 | +4.170% | 618,430 | +19.611% |
| 2025-06-13 | 137.75 | 140.87 | 136.93 | 137.65 | -1.700% | 866,653 | +24.599% |
| 2025-06-12 | 137.95 | 140.91 | 137.11 | 140.03 | -0.412% | 462,665 | +22.481% |
| 2025-06-11 | 143.22 | 144.34 | 139.21 | 140.61 | -1.056% | 381,689 | +21.976% |
| 2025-06-10 | 139.62 | 142.46 | 139.08 | 142.11 | +2.237% | 427,363 | +20.688% |
| 2025-06-09 | 139.72 | 139.98 | 136.87 | 139.00 | +0.303% | 493,645 | +23.388% |
| 2025-06-06 | 139.16 | 139.74 | 136.62 | 138.58 | +1.568% | 452,841 | +23.762% |
| 2025-06-05 | 138.00 | 138.24 | 135.40 | 136.44 | -1.331% | 482,773 | +25.704% |
| 2025-06-04 | 136.63 | 139.25 | 136.11 | 138.28 | +1.215% | 695,888 | +24.031% |
| 2025-06-03 | 135.62 | 137.47 | 133.45 | 136.62 | +3.791% | 545,515 | +25.538% |
| 2025-06-02 | 132.69 | 132.86 | 128.91 | 131.63 | -0.978% | 326,970 | +30.297% |
| 2025-05-30 | 134.30 | 134.30 | 131.59 | 132.93 | -1.131% | 400,032 | +29.023% |
| 2025-05-29 | 137.43 | 137.43 | 133.54 | 134.45 | -1.552% | 361,202 | +27.564% |
| 2025-05-28 | 137.81 | 137.89 | 135.68 | 136.57 | -0.546% | 305,404 | +25.584% |
| 2025-05-27 | 136.21 | 137.92 | 134.84 | 137.32 | +2.985% | 371,477 | +24.898% |
| 2025-05-23 | 133.57 | 135.13 | 132.80 | 133.34 | -2.870% | 399,752 | +28.626% |
| 2025-05-22 | 132.27 | 138.40 | 132.27 | 137.28 | +3.218% | 664,725 | +24.934% |
| 2025-05-21 | 135.20 | 136.48 | 132.88 | 133.00 | -3.012% | 578,696 | +28.955% |
| 2025-05-20 | 136.78 | 138.43 | 135.03 | 137.13 | -0.385% | 362,263 | +25.071% |
| 2025-05-19 | 137.42 | 139.14 | 137.31 | 137.66 | -1.255% | 312,415 | +24.590% |
| 2025-05-16 | 138.06 | 139.76 | 136.40 | 139.41 | +1.574% | 375,700 | +23.026% |
| 2025-05-15 | 136.00 | 138.00 | 135.31 | 137.25 | -0.225% | 635,902 | +24.962% |
| 2025-05-14 | 136.91 | 138.87 | 135.44 | 137.56 | -0.413% | 599,629 | +24.680% |
| 2025-05-13 | 135.61 | 139.68 | 135.19 | 138.13 | +2.175% | 634,659 | +24.166% |
| 2025-05-12 | 131.73 | 137.87 | 131.41 | 135.19 | +6.524% | 474,127 | +26.866% |
| 2025-05-09 | 127.41 | 128.73 | 126.63 | 126.91 | +0.150% | 408,028 | +35.143% |
| 2025-05-08 | 122.22 | 127.39 | 122.22 | 126.72 | +4.537% | 467,554 | +35.346% |
| 2025-05-07 | 123.18 | 124.08 | 120.03 | 121.22 | -0.915% | 528,130 | +41.487% |
| 2025-05-06 | 122.18 | 123.61 | 121.26 | 122.34 | -1.027% | 507,236 | +40.191% |
| 2025-05-05 | 123.56 | 126.33 | 122.11 | 123.61 | -0.683% | 487,340 | +38.751% |
| 2025-05-02 | 124.60 | 126.16 | 122.53 | 124.46 | +2.487% | 633,303 | +37.803% |
| 2025-05-01 | 130.53 | 131.86 | 121.27 | 121.44 | -6.850% | 978,924 | +41.230% |
| 2025-04-30 | 129.35 | 130.95 | 126.54 | 130.37 | -1.047% | 800,785 | +31.556% |
| 2025-04-29 | 131.38 | 132.63 | 130.21 | 131.75 | +0.981% | 447,879 | +30.178% |
| 2025-04-28 | 130.78 | 134.34 | 128.94 | 130.47 | +0.431% | 570,460 | +31.456% |
| 2025-04-25 | 128.84 | 130.79 | 127.51 | 129.91 | -0.115% | 502,580 | +32.022% |
| 2025-04-24 | 127.29 | 130.35 | 125.55 | 130.06 | +2.814% | 420,925 | +31.870% |
| 2025-04-23 | 127.98 | 131.48 | 125.27 | 126.50 | +2.000% | 549,007 | +35.581% |
| 2025-04-22 | 122.22 | 124.75 | 121.68 | 124.02 | +2.947% | 662,091 | +38.292% |
| 2025-04-21 | 121.40 | 122.34 | 118.67 | 120.47 | -2.224% | 660,846 | +42.367% |
| 2025-04-17 | 121.77 | 125.16 | 121.59 | 123.21 | +0.498% | 535,365 | +39.201% |
| 2025-04-16 | 126.91 | 127.56 | 121.36 | 122.60 | 0.000% | 617,825 | +39.894% |