WST
West Pharmaceutical Services, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:52 PM EST
416.54USD+1.274%(+5.24)479,115
After-hoursNov 13, 2026 4:10:30 PM EST
416.42USD-0.029%(-0.12)
WST Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 413.38 | 417.39 | 409.00 | 416.42 | +1.245% | 479,115 | 0.000% |
| 2026-11-12 | 411.39 | 415.90 | 406.69 | 411.30 | -0.378% | 378,122 | +1.245% |
| 2026-11-11 | 414.19 | 416.09 | 411.86 | 412.86 | +0.075% | 331,515 | +0.862% |
| 2026-11-10 | 410.88 | 415.41 | 408.80 | 412.55 | -0.131% | 455,140 | +0.938% |
| 2026-11-09 | 403.07 | 415.39 | 398.14 | 413.09 | +3.322% | 555,262 | +0.806% |
| 2026-11-06 | 389.62 | 402.40 | 386.88 | 399.81 | +1.868% | 625,883 | +4.154% |
| 2026-11-05 | 408.54 | 409.81 | 392.12 | 392.48 | -3.987% | 872,911 | +6.100% |
| 2026-11-04 | 416.46 | 416.46 | 405.12 | 408.78 | +0.440% | 1,054,872 | +1.869% |
| 2026-11-03 | 407.39 | 416.23 | 404.52 | 406.99 | -0.218% | 1,075,766 | +2.317% |
| 2026-11-02 | 412.89 | 418.50 | 407.14 | 407.88 | -1.149% | 1,457,025 | +2.094% |
| 2026-10-30 | 419.06 | 422.08 | 407.67 | 412.62 | -0.972% | 1,062,353 | +0.921% |
| 2026-10-29 | 420.69 | 438.27 | 415.32 | 416.67 | +3.228% | 1,873,146 | -0.060% |
| 2026-10-28 | 396.95 | 404.99 | 396.83 | 403.64 | +1.343% | 773,292 | +3.166% |
| 2026-10-27 | 392.90 | 398.67 | 391.78 | 398.29 | +0.902% | 790,686 | +4.552% |
| 2026-10-26 | 389.80 | 395.28 | 388.06 | 394.73 | +0.658% | 649,659 | +5.495% |
| 2026-10-23 | 391.60 | 394.18 | 389.72 | 392.15 | -0.477% | 718,053 | +6.189% |
| 2026-10-22 | 394.15 | 397.15 | 389.17 | 394.03 | +0.140% | 679,940 | +5.682% |
| 2026-10-21 | 381.98 | 396.00 | 381.98 | 393.48 | +1.209% | 573,850 | +5.830% |
| 2026-10-20 | 387.54 | 389.75 | 384.21 | 388.78 | +1.269% | 569,977 | +7.109% |
| 2026-10-19 | 383.78 | 387.01 | 383.20 | 383.91 | -0.029% | 312,776 | +8.468% |
| 2026-10-16 | 382.74 | 386.26 | 380.28 | 384.02 | +0.261% | 511,189 | +8.437% |
| 2026-10-15 | 377.00 | 384.40 | 376.10 | 383.02 | +2.234% | 390,450 | +8.720% |
| 2026-10-14 | 372.21 | 379.21 | 372.21 | 374.65 | +0.761% | 444,574 | +11.149% |
| 2026-10-13 | 369.54 | 378.84 | 367.50 | 371.82 | +1.148% | 507,583 | +11.995% |
| 2026-10-12 | 366.72 | 371.75 | 363.10 | 367.60 | +0.437% | 357,333 | +13.281% |
| 2026-10-09 | 363.31 | 370.20 | 362.18 | 366.00 | +0.752% | 480,215 | +13.776% |
| 2026-10-08 | 365.65 | 367.25 | 359.49 | 363.27 | -0.876% | 461,705 | +14.631% |
| 2026-10-07 | 371.66 | 374.79 | 365.35 | 366.48 | -1.653% | 438,035 | +13.627% |
| 2026-10-06 | 379.02 | 381.16 | 367.63 | 372.64 | -1.094% | 401,401 | +11.749% |
| 2026-10-05 | 364.69 | 377.06 | 363.16 | 376.76 | +3.228% | 682,772 | +10.527% |
| 2026-10-02 | 364.74 | 368.85 | 363.26 | 364.98 | -0.008% | 473,017 | +14.094% |
| 2026-10-01 | 367.52 | 370.25 | 363.12 | 365.01 | -1.551% | 670,875 | +14.085% |
| 2026-09-30 | 375.35 | 376.19 | 370.13 | 370.76 | -1.559% | 471,177 | +12.315% |
| 2026-09-29 | 375.51 | 377.78 | 370.80 | 376.63 | +0.261% | 560,122 | +10.565% |
| 2026-09-28 | 366.55 | 378.47 | 366.55 | 375.65 | +1.406% | 567,556 | +10.853% |
| 2026-09-25 | 372.01 | 372.13 | 368.45 | 370.44 | -0.846% | 434,012 | +12.412% |
| 2026-09-24 | 378.67 | 382.71 | 370.71 | 373.60 | -0.604% | 715,930 | +11.461% |
| 2026-09-23 | 370.93 | 376.06 | 368.20 | 375.87 | +1.288% | 876,987 | +10.788% |
| 2026-09-22 | 367.42 | 375.39 | 365.25 | 371.09 | +2.573% | 734,704 | +12.215% |
| 2026-09-21 | 363.78 | 366.12 | 361.05 | 361.78 | -0.146% | 506,797 | +15.103% |
| 2026-09-18 | 366.59 | 366.86 | 359.52 | 362.31 | -1.170% | 1,457,547 | +14.935% |
| 2026-09-17 | 366.20 | 368.80 | 363.14 | 366.60 | +1.268% | 474,058 | +13.590% |
| 2026-09-16 | 363.11 | 367.33 | 361.06 | 362.01 | -0.819% | 621,048 | +15.030% |
| 2026-09-15 | 355.02 | 370.67 | 354.65 | 365.00 | +2.759% | 981,894 | +14.088% |
| 2026-09-14 | 349.94 | 356.61 | 345.15 | 355.20 | +2.591% | 625,555 | +17.235% |
| 2026-09-11 | 343.87 | 351.96 | 341.68 | 346.23 | +0.575% | 541,791 | +20.273% |
| 2026-09-10 | 333.57 | 344.92 | 331.99 | 344.25 | +2.170% | 653,060 | +20.964% |
| 2026-09-09 | 337.63 | 340.48 | 336.10 | 336.94 | -0.240% | 473,173 | +23.589% |
| 2026-09-08 | 335.51 | 342.34 | 334.04 | 337.75 | -0.653% | 580,986 | +23.292% |
| 2026-09-04 | 339.76 | 342.67 | 339.76 | 339.97 | -0.805% | 364,084 | +22.487% |
| 2026-09-03 | 343.97 | 345.50 | 338.44 | 342.73 | +0.029% | 242,269 | +21.501% |
| 2026-09-02 | 338.85 | 346.00 | 338.85 | 342.63 | +1.175% | 323,735 | +21.536% |
| 2026-09-01 | 341.83 | 342.67 | 337.85 | 338.65 | -0.721% | 482,815 | +22.965% |
| 2026-08-31 | 336.25 | 342.59 | 335.51 | 341.11 | +1.079% | 615,601 | +22.078% |
| 2026-08-28 | 344.51 | 345.87 | 336.13 | 337.47 | -2.491% | 496,405 | +23.395% |
| 2026-08-27 | 350.00 | 352.05 | 346.08 | 346.09 | -1.095% | 365,990 | +20.321% |
| 2026-08-26 | 347.97 | 353.12 | 346.25 | 349.92 | +0.413% | 440,222 | +19.004% |
| 2026-08-25 | 353.75 | 354.78 | 348.22 | 348.48 | -1.370% | 383,761 | +19.496% |
| 2026-08-24 | 350.48 | 354.48 | 348.84 | 353.32 | +0.068% | 473,305 | +17.859% |
| 2026-08-21 | 357.87 | 359.18 | 349.70 | 353.08 | -0.195% | 511,127 | +17.939% |
| 2026-08-20 | 349.17 | 360.29 | 347.99 | 353.77 | +0.278% | 588,401 | +17.709% |
| 2026-08-19 | 348.28 | 356.36 | 348.28 | 352.79 | +1.789% | 511,064 | +18.036% |
| 2026-08-18 | 346.47 | 350.04 | 345.06 | 346.59 | -0.006% | 274,254 | +20.148% |
| 2026-08-17 | 348.00 | 350.74 | 346.43 | 346.61 | -0.804% | 283,260 | +20.141% |
| 2026-08-14 | 344.44 | 349.53 | 343.48 | 349.42 | +0.942% | 396,524 | +19.175% |
| 2026-08-13 | 353.55 | 353.55 | 346.00 | 346.16 | -1.740% | 777,640 | +20.297% |
| 2026-08-12 | 349.66 | 354.57 | 348.59 | 352.29 | +0.262% | 423,223 | +18.204% |
| 2026-08-11 | 351.05 | 354.05 | 348.12 | 351.37 | -0.216% | 389,399 | +18.513% |
| 2026-08-10 | 353.89 | 358.67 | 351.52 | 352.13 | -0.548% | 570,470 | +18.257% |
| 2026-08-07 | 348.49 | 356.00 | 347.37 | 354.07 | +1.569% | 500,740 | +17.610% |
| 2026-08-06 | 350.62 | 353.59 | 346.24 | 348.60 | -0.689% | 480,130 | +19.455% |
| 2026-08-05 | 349.26 | 354.96 | 349.00 | 351.02 | +0.648% | 499,399 | +18.631% |
| 2026-08-04 | 346.82 | 349.75 | 342.78 | 348.76 | +0.236% | 481,988 | +19.400% |
| 2026-08-03 | 343.72 | 349.46 | 343.72 | 347.94 | +2.047% | 643,102 | +19.682% |
| 2026-07-31 | 339.49 | 342.75 | 334.38 | 340.96 | +0.403% | 1,047,592 | +22.132% |
| 2026-07-30 | 336.14 | 339.66 | 334.36 | 339.59 | +0.631% | 563,914 | +22.624% |
| 2026-07-29 | 337.39 | 339.35 | 330.69 | 337.46 | +0.136% | 922,138 | +23.398% |
| 2026-07-28 | 334.55 | 339.61 | 330.41 | 337.00 | +1.736% | 876,498 | +23.567% |
| 2026-07-27 | 329.24 | 336.71 | 325.27 | 331.25 | +0.929% | 1,605,643 | +25.712% |
| 2026-07-24 | 351.79 | 351.79 | 327.97 | 328.20 | -7.674% | 1,508,637 | +26.880% |
| 2026-07-23 | 385.00 | 386.00 | 351.18 | 355.48 | -0.817% | 1,798,373 | +17.143% |
| 2026-07-22 | 357.28 | 363.23 | 356.28 | 358.41 | -0.231% | 861,148 | +16.185% |
| 2026-07-21 | 350.73 | 360.33 | 345.70 | 359.24 | +1.964% | 752,720 | +15.917% |
| 2026-07-20 | 357.03 | 360.49 | 352.32 | 352.32 | -1.653% | 684,470 | +18.194% |
| 2026-07-17 | 360.40 | 366.14 | 358.14 | 358.24 | -1.159% | 671,413 | +16.241% |
| 2026-07-16 | 357.82 | 366.30 | 357.75 | 362.44 | +0.958% | 554,186 | +14.893% |
| 2026-07-15 | 357.38 | 360.74 | 354.19 | 359.00 | +0.377% | 496,677 | +15.994% |
| 2026-07-14 | 358.21 | 359.81 | 354.55 | 357.65 | -0.570% | 740,434 | +16.432% |
| 2026-07-13 | 351.56 | 360.75 | 351.56 | 359.70 | +1.693% | 601,472 | +15.769% |
| 2026-07-10 | 357.92 | 357.99 | 352.69 | 353.71 | -1.104% | 446,115 | +17.729% |
| 2026-07-09 | 356.16 | 360.35 | 353.13 | 357.66 | +1.125% | 545,482 | +16.429% |
| 2026-07-08 | 351.90 | 355.51 | 349.41 | 353.68 | -0.674% | 924,011 | +17.739% |
| 2026-07-07 | 360.47 | 361.07 | 350.96 | 356.08 | -0.436% | 758,960 | +16.946% |
| 2026-07-06 | 364.87 | 366.42 | 357.10 | 357.64 | -2.215% | 682,880 | +16.436% |
| 2026-07-02 | 366.08 | 367.66 | 362.83 | 365.74 | +0.203% | 547,224 | +13.857% |
| 2026-07-01 | 359.06 | 365.49 | 354.85 | 365.00 | +1.671% | 853,637 | +14.088% |
| 2026-06-30 | 355.00 | 359.74 | 350.66 | 359.00 | +1.218% | 957,013 | +15.994% |
| 2026-06-29 | 349.87 | 355.12 | 347.09 | 354.68 | +1.092% | 695,751 | +17.407% |
| 2026-06-26 | 345.36 | 351.35 | 342.70 | 350.85 | +1.238% | 1,254,978 | +18.689% |
| 2026-06-25 | 345.00 | 352.31 | 345.00 | 346.56 | +1.807% | 1,615,321 | +20.158% |
| 2026-06-24 | 335.72 | 345.99 | 335.72 | 340.41 | +1.195% | 872,611 | +22.329% |
| 2026-06-23 | 328.45 | 336.50 | 327.61 | 336.39 | +2.026% | 784,658 | +23.791% |
| 2026-06-22 | 329.55 | 329.86 | 324.68 | 329.71 | +0.537% | 842,929 | +26.299% |
| 2026-06-18 | 326.35 | 329.11 | 323.20 | 327.95 | +1.347% | 1,479,259 | +26.977% |
| 2026-06-17 | 328.73 | 330.76 | 321.94 | 323.59 | -1.817% | 670,339 | +28.688% |
| 2026-06-16 | 330.86 | 331.68 | 327.39 | 329.58 | -0.558% | 770,726 | +26.349% |
| 2026-06-15 | 330.00 | 331.55 | 326.68 | 331.43 | +0.794% | 558,876 | +25.643% |
| 2026-06-12 | 333.27 | 333.40 | 327.43 | 328.82 | -0.460% | 465,312 | +26.641% |
| 2026-06-11 | 328.07 | 332.96 | 325.59 | 330.34 | -0.175% | 524,122 | +26.058% |
| 2026-06-10 | 330.68 | 334.78 | 327.75 | 330.92 | -1.118% | 935,945 | +25.837% |
| 2026-06-09 | 327.45 | 336.82 | 326.69 | 334.66 | +4.663% | 763,344 | +24.431% |
| 2026-06-08 | 317.43 | 322.59 | 315.24 | 319.75 | +1.669% | 594,641 | +30.233% |
| 2026-06-05 | 315.41 | 318.90 | 310.57 | 314.50 | -0.889% | 636,032 | +32.407% |
| 2026-06-04 | 319.87 | 321.50 | 315.09 | 317.32 | +0.319% | 629,127 | +31.230% |
| 2026-06-03 | 313.47 | 317.56 | 309.88 | 316.31 | +1.326% | 636,100 | +31.649% |
| 2026-06-02 | 314.18 | 316.74 | 311.46 | 312.17 | -1.306% | 707,829 | +33.395% |
| 2026-06-01 | 321.65 | 321.65 | 308.50 | 316.30 | -2.017% | 702,453 | +31.653% |
| 2026-05-29 | 323.97 | 324.35 | 319.06 | 322.81 | +0.314% | 1,307,857 | +28.998% |
| 2026-05-28 | 314.24 | 323.86 | 313.60 | 321.80 | +2.907% | 772,839 | +29.403% |
| 2026-05-27 | 317.28 | 320.46 | 308.23 | 312.71 | -1.094% | 657,567 | +33.165% |
| 2026-05-26 | 318.60 | 320.44 | 314.49 | 316.17 | -0.079% | 477,758 | +31.708% |
| 2026-05-22 | 314.62 | 317.79 | 311.07 | 316.42 | +0.092% | 533,752 | +31.604% |
| 2026-05-21 | 308.17 | 316.60 | 304.80 | 316.13 | +3.480% | 743,531 | +31.724% |
| 2026-05-20 | 303.99 | 305.76 | 299.72 | 305.50 | +0.517% | 641,842 | +36.308% |
| 2026-05-19 | 304.38 | 308.25 | 300.07 | 303.93 | -0.158% | 565,563 | +37.012% |
| 2026-05-18 | 304.35 | 309.03 | 301.63 | 304.41 | +0.502% | 515,365 | +36.796% |
| 2026-05-15 | 296.76 | 304.93 | 296.76 | 302.89 | +0.899% | 686,425 | +37.482% |
| 2026-05-14 | 301.70 | 304.57 | 295.90 | 300.19 | -0.731% | 700,510 | +38.719% |
| 2026-05-13 | 310.44 | 310.49 | 300.27 | 302.40 | -3.099% | 718,402 | +37.705% |
| 2026-05-12 | 312.33 | 315.82 | 299.02 | 312.07 | -3.174% | 1,124,717 | +33.438% |
| 2026-05-11 | 327.46 | 330.88 | 321.60 | 322.30 | -1.111% | 879,387 | +29.203% |
| 2026-05-08 | 323.50 | 328.44 | 316.10 | 325.92 | +1.214% | 1,033,397 | +27.768% |
| 2026-05-07 | 315.28 | 323.63 | 312.56 | 322.01 | +3.027% | 1,610,527 | +29.319% |
| 2026-05-06 | 311.31 | 315.44 | 308.18 | 312.55 | +0.832% | 789,203 | +33.233% |
| 2026-05-05 | 302.52 | 310.00 | 300.45 | 309.97 | +3.261% | 896,962 | +34.342% |
| 2026-05-04 | 299.35 | 301.42 | 298.45 | 300.18 | -0.166% | 472,227 | +38.723% |
| 2026-05-01 | 294.27 | 301.08 | 294.27 | 300.68 | +1.038% | 651,735 | +38.493% |
| 2026-04-30 | 295.58 | 300.72 | 293.48 | 297.59 | +0.755% | 1,110,788 | +39.931% |
| 2026-04-29 | 296.25 | 299.51 | 292.68 | 295.36 | +1.106% | 796,400 | +40.987% |
| 2026-04-28 | 301.91 | 302.55 | 290.41 | 292.13 | -3.332% | 1,186,434 | +42.546% |
| 2026-04-27 | 304.40 | 309.99 | 300.31 | 302.20 | -1.293% | 1,140,642 | +37.796% |
| 2026-04-24 | 316.00 | 316.00 | 301.46 | 306.16 | -1.143% | 1,286,041 | +36.014% |
| 2026-04-23 | 308.00 | 320.33 | 303.20 | 309.70 | +12.860% | 2,727,714 | +34.459% |
| 2026-04-22 | 275.83 | 276.74 | 272.13 | 274.41 | -0.113% | 1,007,705 | +51.751% |
| 2026-04-21 | 278.00 | 281.25 | 273.88 | 274.72 | -1.180% | 947,745 | +51.580% |
| 2026-04-20 | 271.90 | 280.20 | 271.77 | 278.00 | +1.560% | 1,008,157 | +49.791% |
| 2026-04-17 | 272.31 | 275.43 | 269.98 | 273.73 | +1.453% | 837,417 | +52.128% |
| 2026-04-16 | 266.10 | 271.27 | 264.50 | 269.81 | +1.242% | 894,270 | +54.338% |
| 2026-04-15 | 268.69 | 271.29 | 265.25 | 266.50 | -0.534% | 775,790 | +56.255% |
| 2026-04-14 | 261.18 | 268.09 | 260.79 | 267.93 | +3.066% | 783,144 | +55.421% |
| 2026-04-13 | 256.19 | 259.98 | 254.56 | 259.96 | +1.329% | 590,355 | +60.186% |
| 2026-04-10 | 259.67 | 262.52 | 255.60 | 256.55 | -0.770% | 656,796 | +62.315% |
| 2026-04-09 | 264.37 | 264.52 | 257.35 | 258.54 | -2.779% | 785,136 | +61.066% |
| 2026-04-08 | 262.76 | 266.73 | 262.03 | 265.93 | +2.537% | 689,413 | +56.590% |
| 2026-04-07 | 256.52 | 261.53 | 256.15 | 259.35 | +0.973% | 565,643 | +60.563% |
| 2026-04-06 | 253.90 | 257.31 | 251.46 | 256.85 | +0.805% | 638,895 | +62.126% |
| 2026-04-02 | 250.89 | 258.24 | 248.87 | 254.80 | +0.815% | 795,052 | +63.430% |
| 2026-04-01 | 251.31 | 254.48 | 240.16 | 252.74 | +0.838% | 1,094,855 | +64.762% |
| 2026-03-31 | 248.31 | 252.27 | 245.92 | 250.64 | +2.244% | 797,792 | +66.143% |
| 2026-03-30 | 246.74 | 248.38 | 244.00 | 245.14 | +0.736% | 792,960 | +69.870% |
| 2026-03-27 | 247.44 | 249.47 | 243.19 | 243.35 | -1.922% | 785,071 | +71.120% |
| 2026-03-26 | 245.97 | 252.41 | 244.72 | 248.12 | +0.445% | 1,059,067 | +67.830% |
| 2026-03-25 | 246.92 | 250.00 | 242.69 | 247.02 | +0.713% | 811,124 | +68.577% |
| 2026-03-24 | 239.06 | 248.07 | 238.81 | 245.27 | +1.603% | 997,142 | +69.780% |
| 2026-03-23 | 240.70 | 243.98 | 237.41 | 241.40 | +1.844% | 845,299 | +72.502% |
| 2026-03-20 | 238.85 | 241.40 | 236.12 | 237.03 | -1.373% | 1,186,850 | +75.682% |
| 2026-03-19 | 237.26 | 243.41 | 237.26 | 240.33 | +0.556% | 818,947 | +73.270% |
| 2026-03-18 | 236.01 | 240.11 | 234.57 | 239.00 | -0.175% | 1,030,569 | +74.234% |
| 2026-03-17 | 242.07 | 244.28 | 236.61 | 239.42 | -0.370% | 1,066,579 | +73.929% |
| 2026-03-16 | 236.88 | 242.37 | 236.20 | 240.31 | +2.060% | 867,792 | +73.285% |
| 2026-03-13 | 234.58 | 237.20 | 231.43 | 235.46 | +1.891% | 766,385 | +76.854% |
| 2026-03-12 | 237.26 | 240.44 | 231.05 | 231.09 | -3.005% | 913,667 | +80.198% |
| 2026-03-11 | 236.16 | 238.51 | 234.06 | 238.25 | +1.890% | 726,599 | +74.783% |
| 2026-03-10 | 240.39 | 243.14 | 228.40 | 233.83 | -5.737% | 1,411,369 | +78.087% |
| 2026-03-09 | 243.41 | 249.16 | 239.85 | 248.06 | +0.895% | 665,934 | +67.871% |
| 2026-03-06 | 241.00 | 246.28 | 239.75 | 245.86 | +0.618% | 1,080,759 | +69.373% |
| 2026-03-05 | 245.53 | 252.38 | 242.91 | 244.35 | -1.804% | 810,792 | +70.419% |
| 2026-03-04 | 251.43 | 254.60 | 247.51 | 248.84 | -1.010% | 1,317,699 | +67.344% |
| 2026-03-03 | 246.80 | 251.86 | 244.91 | 251.38 | +0.052% | 446,801 | +65.654% |
| 2026-03-02 | 251.31 | 253.05 | 249.38 | 251.25 | -1.215% | 572,204 | +65.739% |
| 2026-02-27 | 247.87 | 254.40 | 246.78 | 254.34 | +2.136% | 814,351 | +63.726% |
| 2026-02-26 | 248.97 | 250.32 | 245.27 | 249.02 | +0.460% | 451,993 | +67.224% |
| 2026-02-25 | 246.22 | 249.28 | 244.83 | 247.88 | +1.019% | 830,776 | +67.993% |
| 2026-02-24 | 243.84 | 248.63 | 241.58 | 245.38 | +0.475% | 675,238 | +69.704% |
| 2026-02-23 | 238.32 | 245.28 | 236.44 | 244.22 | +1.286% | 908,108 | +70.510% |
| 2026-02-20 | 241.23 | 245.36 | 239.27 | 241.12 | -1.111% | 856,091 | +72.702% |
| 2026-02-19 | 245.51 | 247.18 | 241.91 | 243.83 | -1.784% | 760,795 | +70.783% |
| 2026-02-18 | 243.90 | 248.46 | 243.89 | 248.26 | +2.085% | 813,756 | +67.735% |
| 2026-02-17 | 248.18 | 251.81 | 242.32 | 243.19 | -2.914% | 970,006 | +71.232% |
| 2026-02-13 | 243.94 | 250.53 | 242.14 | 250.49 | +2.824% | 980,249 | +66.242% |
| 2026-02-12 | 250.21 | 259.90 | 227.49 | 243.61 | -1.036% | 2,175,021 | +70.937% |
| 2026-02-11 | 243.96 | 252.04 | 243.60 | 246.16 | +1.067% | 1,656,468 | +69.166% |
| 2026-02-10 | 250.41 | 252.56 | 243.47 | 243.56 | -2.157% | 1,172,551 | +70.972% |
| 2026-02-09 | 245.97 | 251.33 | 245.97 | 248.93 | -0.008% | 1,048,743 | +67.284% |
| 2026-02-06 | 235.37 | 249.64 | 233.50 | 248.95 | +7.482% | 1,481,072 | +67.271% |
| 2026-02-05 | 235.00 | 237.53 | 229.97 | 231.62 | -2.291% | 1,154,366 | +79.786% |
| 2026-02-04 | 232.95 | 241.38 | 231.09 | 237.05 | +2.641% | 1,690,391 | +75.668% |
| 2026-02-03 | 233.84 | 238.76 | 228.00 | 230.95 | -2.758% | 944,366 | +80.307% |
| 2026-02-02 | 230.90 | 237.67 | 228.83 | 237.50 | +2.760% | 1,203,465 | +75.335% |
| 2026-01-30 | 229.43 | 232.05 | 223.83 | 231.12 | -0.658% | 1,601,337 | +80.175% |
| 2026-01-29 | 234.44 | 234.49 | 227.57 | 232.65 | -1.374% | 930,206 | +78.990% |
| 2026-01-28 | 238.10 | 239.06 | 234.88 | 235.89 | -1.929% | 682,814 | +76.531% |
| 2026-01-27 | 238.89 | 243.91 | 238.32 | 240.53 | -0.360% | 935,465 | +73.126% |
| 2026-01-26 | 238.48 | 241.40 | 236.80 | 241.40 | +2.003% | 988,575 | +72.502% |
| 2026-01-23 | 246.00 | 246.13 | 232.06 | 236.66 | -4.488% | 1,929,348 | +75.957% |
| 2026-01-22 | 256.18 | 258.74 | 247.03 | 247.78 | -2.892% | 1,044,821 | +68.060% |
| 2026-01-21 | 251.68 | 255.79 | 244.70 | 255.16 | +1.860% | 1,889,377 | +63.200% |
| 2026-01-20 | 255.00 | 255.00 | 248.47 | 250.50 | -3.576% | 1,873,748 | +66.236% |
| 2026-01-16 | 279.26 | 279.39 | 259.39 | 259.79 | -7.022% | 1,505,550 | +60.291% |
| 2026-01-15 | 275.62 | 281.55 | 272.81 | 279.41 | +1.611% | 789,667 | +49.035% |
| 2026-01-14 | 272.92 | 278.58 | 270.56 | 274.98 | +1.159% | 725,732 | +51.436% |
| 2026-01-13 | 273.59 | 275.49 | 268.42 | 271.83 | -0.396% | 508,167 | +53.191% |
| 2026-01-12 | 277.99 | 278.87 | 267.82 | 272.91 | -0.947% | 776,504 | +52.585% |
| 2026-01-09 | 275.62 | 279.24 | 274.79 | 275.52 | +0.105% | 487,024 | +51.140% |
| 2026-01-08 | 276.87 | 283.44 | 271.31 | 275.23 | -1.153% | 631,113 | +51.299% |
| 2026-01-07 | 280.27 | 281.38 | 276.08 | 278.44 | -0.851% | 523,439 | +49.555% |
| 2026-01-06 | 277.14 | 291.38 | 275.51 | 280.83 | +0.645% | 1,070,193 | +48.282% |
| 2026-01-05 | 272.44 | 280.14 | 269.55 | 279.03 | +0.952% | 1,048,039 | +49.238% |
| 2026-01-02 | 275.25 | 277.08 | 269.76 | 276.40 | +0.458% | 629,168 | +50.658% |
| 2025-12-31 | 276.30 | 277.07 | 274.88 | 275.14 | -0.625% | 397,741 | +51.348% |
| 2025-12-30 | 274.54 | 277.75 | 273.90 | 276.87 | +0.461% | 356,634 | +50.403% |
| 2025-12-29 | 274.70 | 276.37 | 272.53 | 275.60 | +0.474% | 305,121 | +51.096% |
| 2025-12-26 | 276.19 | 277.50 | 272.83 | 274.30 | -0.853% | 344,489 | +51.812% |
| 2025-12-24 | 279.01 | 279.01 | 275.68 | 276.66 | -0.299% | 203,730 | +50.517% |
| 2025-12-23 | 275.34 | 277.83 | 272.88 | 277.49 | +0.946% | 688,555 | +50.067% |
| 2025-12-22 | 271.53 | 278.43 | 270.02 | 274.89 | +0.862% | 560,739 | +51.486% |
| 2025-12-19 | 269.67 | 272.74 | 268.45 | 272.54 | +1.444% | 2,116,931 | +52.792% |
| 2025-12-18 | 269.30 | 271.41 | 266.66 | 268.66 | -0.175% | 748,830 | +54.999% |
| 2025-12-17 | 265.23 | 275.56 | 264.92 | 269.13 | +1.010% | 710,885 | +54.728% |
| 2025-12-16 | 271.24 | 273.13 | 265.35 | 266.44 | -1.994% | 734,735 | +56.290% |
| 2025-12-15 | 267.97 | 272.80 | 265.97 | 271.86 | +1.607% | 692,705 | +53.174% |
| 2025-12-12 | 272.26 | 272.97 | 265.38 | 267.56 | -1.827% | 839,179 | +55.636% |
| 2025-12-11 | 268.96 | 274.56 | 267.90 | 272.54 | +2.090% | 688,206 | +52.792% |
| 2025-12-10 | 267.47 | 268.68 | 263.38 | 266.96 | +0.334% | 683,912 | +55.986% |
| 2025-12-09 | 268.64 | 271.97 | 265.82 | 266.07 | -1.119% | 513,011 | +56.508% |
| 2025-12-08 | 279.34 | 281.12 | 268.21 | 269.08 | -3.979% | 660,526 | +54.757% |
| 2025-12-05 | 282.01 | 283.52 | 278.23 | 280.23 | -0.547% | 645,703 | +48.599% |
| 2025-12-04 | 284.50 | 285.54 | 276.04 | 281.77 | -0.893% | 788,447 | +47.787% |
| 2025-12-03 | 275.76 | 285.40 | 274.03 | 284.31 | +4.131% | 856,418 | +46.467% |
| 2025-12-02 | 270.60 | 275.06 | 269.08 | 273.03 | -0.405% | 546,496 | +52.518% |
| 2025-12-01 | 275.46 | 279.48 | 273.96 | 274.14 | -1.122% | 546,654 | +51.900% |
| 2025-11-28 | 278.49 | 278.55 | 273.94 | 277.25 | +0.040% | 293,086 | +50.197% |
| 2025-11-26 | 278.39 | 281.80 | 274.88 | 277.14 | -1.317% | 441,187 | +50.256% |
| 2025-11-25 | 278.18 | 281.33 | 275.68 | 280.84 | +2.500% | 579,427 | +48.277% |
| 2025-11-24 | 270.43 | 276.24 | 267.25 | 273.99 | +1.077% | 901,688 | +51.984% |
| 2025-11-21 | 259.80 | 272.06 | 258.85 | 271.07 | +5.160% | 894,012 | +53.621% |
| 2025-11-20 | 259.50 | 260.45 | 253.32 | 257.77 | -0.050% | 1,315,133 | +61.547% |
| 2025-11-19 | 259.87 | 260.69 | 256.15 | 257.90 | -0.861% | 333,106 | +61.466% |
| 2025-11-18 | 260.26 | 262.51 | 257.33 | 260.14 | -0.865% | 480,093 | +60.075% |
| 2025-11-17 | 261.21 | 266.26 | 260.09 | 262.41 | +0.402% | 626,895 | +58.691% |
| 2025-11-14 | 264.81 | 265.50 | 258.93 | 261.36 | -1.988% | 738,364 | +59.328% |
| 2025-11-13 | 269.56 | 274.63 | 266.21 | 266.66 | -2.626% | 581,032 | +56.161% |
| 2025-11-12 | 276.85 | 279.75 | 271.18 | 273.85 | -1.283% | 595,668 | +52.061% |
| 2025-11-11 | 277.31 | 280.11 | 276.40 | 277.41 | +0.704% | 718,448 | +50.110% |
| 2025-11-10 | 271.28 | 276.64 | 270.25 | 275.47 | +1.634% | 574,746 | +51.167% |
| 2025-11-07 | 276.97 | 280.80 | 268.15 | 271.04 | -1.562% | 856,213 | +53.638% |
| 2025-11-06 | 282.04 | 285.55 | 262.48 | 275.34 | -2.892% | 1,038,356 | +51.238% |
| 2025-11-05 | 285.14 | 287.86 | 280.33 | 283.54 | -1.185% | 529,397 | +46.865% |
| 2025-11-04 | 278.38 | 287.98 | 276.59 | 286.94 | +2.559% | 895,022 | +45.124% |
| 2025-11-03 | 279.84 | 280.58 | 273.99 | 279.78 | -0.812% | 592,954 | +48.838% |
| 2025-10-31 | 275.83 | 284.31 | 272.99 | 282.07 | +1.267% | 586,247 | +47.630% |
| 2025-10-30 | 284.93 | 287.27 | 277.92 | 278.54 | -2.219% | 693,148 | +49.501% |
| 2025-10-29 | 284.35 | 288.36 | 282.36 | 284.86 | +0.483% | 479,940 | +46.184% |
| 2025-10-28 | 285.03 | 287.29 | 281.00 | 283.49 | -1.299% | 749,090 | +46.891% |
| 2025-10-27 | 299.99 | 301.00 | 282.29 | 287.22 | -3.446% | 1,067,880 | +44.983% |
| 2025-10-24 | 307.94 | 310.69 | 297.20 | 297.47 | -3.183% | 819,464 | +39.987% |
| 2025-10-23 | 301.06 | 322.34 | 300.00 | 307.25 | +10.921% | 1,898,854 | +35.531% |
| 2025-10-22 | 277.38 | 283.54 | 276.02 | 277.00 | -0.855% | 1,213,746 | +50.332% |
| 2025-10-21 | 277.58 | 282.02 | 274.43 | 279.39 | +1.633% | 795,094 | +49.046% |
| 2025-10-20 | 271.30 | 275.11 | 270.91 | 274.90 | +1.589% | 485,278 | +51.481% |
| 2025-10-17 | 264.68 | 270.61 | 264.68 | 270.60 | +1.276% | 685,134 | +53.888% |
| 2025-10-16 | 264.85 | 269.42 | 260.12 | 267.19 | +1.612% | 771,399 | +55.852% |
| 2025-10-15 | 261.34 | 266.35 | 260.54 | 262.95 | +0.682% | 605,179 | +58.365% |
| 2025-10-14 | 261.61 | 263.22 | 260.58 | 261.17 | -0.495% | 520,742 | +59.444% |
| 2025-10-13 | 262.42 | 265.66 | 262.13 | 262.47 | +0.267% | 454,552 | +58.654% |
| 2025-10-10 | 264.92 | 264.92 | 257.50 | 261.77 | -0.687% | 595,229 | +59.079% |
| 2025-10-09 | 267.75 | 269.50 | 263.42 | 263.58 | -1.624% | 487,411 | +57.986% |
| 2025-10-08 | 266.82 | 268.14 | 263.93 | 267.93 | +0.737% | 584,966 | +55.421% |
| 2025-10-07 | 269.14 | 269.82 | 264.45 | 265.97 | -0.783% | 497,610 | +56.567% |
| 2025-10-06 | 271.44 | 271.49 | 266.33 | 268.07 | -1.647% | 586,436 | +55.340% |
| 2025-10-03 | 273.65 | 277.08 | 270.79 | 272.56 | -0.220% | 532,434 | +52.781% |
| 2025-10-02 | 269.52 | 274.48 | 268.14 | 273.16 | +0.641% | 562,447 | +52.445% |
| 2025-10-01 | 264.22 | 273.11 | 261.32 | 271.42 | +3.465% | 888,363 | +53.423% |
| 2025-09-30 | 260.72 | 264.29 | 259.70 | 262.33 | +0.772% | 587,762 | +58.739% |
| 2025-09-29 | 261.78 | 262.08 | 258.17 | 260.32 | -0.459% | 589,083 | +59.965% |
| 2025-09-26 | 254.99 | 262.89 | 254.76 | 261.52 | +2.766% | 591,942 | +59.231% |
| 2025-09-25 | 258.64 | 258.64 | 252.69 | 254.48 | -2.100% | 745,000 | +63.636% |
| 2025-09-24 | 249.76 | 261.39 | 249.76 | 259.94 | +3.644% | 1,166,267 | +60.199% |
| 2025-09-23 | 251.43 | 254.03 | 250.00 | 250.80 | -0.563% | 449,446 | +66.037% |
| 2025-09-22 | 253.44 | 254.75 | 250.62 | 252.22 | -1.032% | 473,262 | +65.102% |
| 2025-09-19 | 254.79 | 256.22 | 251.67 | 254.85 | -0.051% | 1,297,599 | +63.398% |
| 2025-09-18 | 256.76 | 258.21 | 250.44 | 254.98 | -0.647% | 633,748 | +63.315% |
| 2025-09-17 | 258.65 | 262.23 | 256.35 | 256.64 | -0.662% | 515,017 | +62.258% |
| 2025-09-16 | 255.09 | 258.81 | 254.35 | 258.35 | +0.318% | 436,173 | +61.184% |
| 2025-09-15 | 257.05 | 258.62 | 255.17 | 257.53 | +1.590% | 543,982 | +61.698% |
| 2025-09-12 | 260.92 | 263.15 | 253.38 | 253.50 | -3.883% | 746,174 | +64.268% |
| 2025-09-11 | 256.60 | 264.06 | 253.82 | 263.74 | +3.338% | 1,032,935 | +57.890% |
| 2025-09-10 | 250.62 | 255.95 | 249.94 | 255.22 | +1.262% | 822,005 | +63.161% |
| 2025-09-09 | 252.73 | 253.78 | 250.28 | 252.04 | -0.438% | 445,970 | +65.220% |
| 2025-09-08 | 249.56 | 254.27 | 248.88 | 253.15 | +0.965% | 445,278 | +64.495% |
| 2025-09-05 | 247.11 | 251.65 | 247.11 | 250.73 | +1.289% | 408,369 | +66.083% |
| 2025-09-04 | 247.88 | 249.78 | 243.62 | 247.54 | -0.566% | 621,318 | +68.223% |
| 2025-09-03 | 242.85 | 248.97 | 242.73 | 248.95 | +2.138% | 660,886 | +67.271% |
| 2025-09-02 | 246.79 | 248.19 | 241.63 | 243.74 | -1.300% | 405,590 | +70.846% |
| 2025-08-29 | 246.03 | 248.21 | 244.07 | 246.95 | +0.611% | 462,981 | +68.625% |
| 2025-08-28 | 245.12 | 248.66 | 242.60 | 245.45 | -0.211% | 784,142 | +69.656% |
| 2025-08-27 | 244.03 | 246.95 | 244.03 | 245.97 | +0.601% | 292,347 | +69.297% |
| 2025-08-26 | 246.74 | 247.05 | 243.30 | 244.50 | -1.096% | 492,557 | +70.315% |
| 2025-08-25 | 248.60 | 249.63 | 245.53 | 247.21 | -0.258% | 435,287 | +68.448% |
| 2025-08-22 | 244.77 | 248.41 | 242.72 | 247.85 | +2.151% | 503,628 | +68.013% |
| 2025-08-21 | 245.03 | 245.03 | 241.50 | 242.63 | -1.522% | 351,705 | +71.628% |
| 2025-08-20 | 247.01 | 249.54 | 245.17 | 246.38 | -0.247% | 604,757 | +69.015% |
| 2025-08-19 | 244.38 | 250.21 | 243.56 | 246.99 | +1.604% | 648,654 | +68.598% |
| 2025-08-18 | 246.19 | 246.19 | 243.06 | 243.09 | -1.263% | 564,187 | +71.303% |
| 2025-08-15 | 247.76 | 250.18 | 245.03 | 246.20 | 0.000% | 781,013 | +69.139% |
| 2025-08-14 | 246.96 | 247.23 | 244.00 | 246.20 | -0.008% | 365,816 | +69.139% |
| 2025-08-13 | 240.71 | 246.63 | 239.25 | 246.22 | +2.634% | 445,536 | +69.125% |
| 2025-08-12 | 238.49 | 241.94 | 237.18 | 239.90 | -0.179% | 364,503 | +73.581% |
| 2025-08-11 | 241.14 | 244.35 | 239.82 | 240.33 | -0.270% | 390,629 | +73.270% |
| 2025-08-08 | 238.18 | 241.96 | 237.93 | 240.98 | +0.183% | 445,204 | +72.803% |
| 2025-08-07 | 245.01 | 250.38 | 238.86 | 240.54 | +1.374% | 791,191 | +73.119% |
| 2025-08-06 | 237.09 | 239.42 | 233.67 | 237.28 | -0.661% | 534,607 | +75.497% |
| 2025-08-05 | 239.17 | 241.14 | 237.06 | 238.86 | +0.197% | 788,928 | +74.336% |
| 2025-08-04 | 238.58 | 239.51 | 236.90 | 238.39 | -0.364% | 505,903 | +74.680% |
| 2025-08-01 | 239.26 | 241.02 | 234.93 | 239.26 | 0.000% | 644,194 | +74.045% |
| 2025-07-31 | 246.47 | 247.40 | 237.66 | 239.26 | -3.993% | 985,674 | +74.045% |
| 2025-07-30 | 253.07 | 254.04 | 248.10 | 249.21 | -1.475% | 648,656 | +67.096% |
| 2025-07-29 | 256.23 | 258.15 | 251.47 | 252.94 | -1.870% | 953,315 | +64.632% |
| 2025-07-28 | 261.03 | 262.33 | 256.67 | 257.76 | -2.182% | 1,333,124 | +61.553% |
| 2025-07-25 | 279.10 | 279.63 | 261.00 | 263.51 | -5.586% | 1,493,190 | +58.028% |
| 2025-07-24 | 281.86 | 291.00 | 270.59 | 279.10 | +22.784% | 2,765,222 | +49.201% |
| 2025-07-23 | 221.60 | 230.00 | 221.50 | 227.31 | +3.842% | 1,126,698 | +83.195% |
| 2025-07-22 | 211.50 | 218.90 | 211.10 | 218.90 | +4.198% | 786,063 | +90.233% |
| 2025-07-21 | 210.82 | 213.44 | 208.71 | 210.08 | -0.384% | 688,485 | +98.220% |
| 2025-07-18 | 222.69 | 222.69 | 206.80 | 210.89 | -4.829% | 1,473,787 | +97.458% |
| 2025-07-17 | 224.54 | 226.03 | 221.40 | 221.59 | -1.243% | 532,411 | +87.924% |
| 2025-07-16 | 222.38 | 224.72 | 219.46 | 224.38 | +1.506% | 365,692 | +85.587% |
| 2025-07-15 | 225.93 | 226.50 | 220.42 | 221.05 | -1.532% | 517,536 | +88.383% |
| 2025-07-14 | 225.57 | 226.60 | 221.51 | 224.49 | -1.184% | 341,080 | +85.496% |
| 2025-07-11 | 228.58 | 228.58 | 225.41 | 227.18 | -0.894% | 465,469 | +83.300% |
| 2025-07-10 | 226.14 | 233.84 | 225.96 | 229.23 | +1.348% | 669,903 | +81.660% |
| 2025-07-09 | 220.16 | 226.64 | 220.16 | 226.18 | +2.585% | 634,457 | +84.110% |
| 2025-07-08 | 222.00 | 222.61 | 219.60 | 220.48 | -0.452% | 645,408 | +88.870% |
| 2025-07-07 | 222.47 | 225.46 | 219.99 | 221.48 | -0.351% | 400,415 | +88.017% |
| 2025-07-03 | 222.15 | 224.41 | 220.34 | 222.26 | +0.470% | 370,767 | +87.357% |
| 2025-07-02 | 223.00 | 224.15 | 218.78 | 221.22 | -0.540% | 501,323 | +88.238% |
| 2025-07-01 | 218.80 | 226.79 | 216.30 | 222.42 | +1.654% | 669,081 | +87.222% |
| 2025-06-30 | 219.62 | 221.74 | 216.30 | 218.80 | -0.032% | 666,743 | +90.320% |
| 2025-06-27 | 218.95 | 220.07 | 215.66 | 218.87 | -0.059% | 1,929,272 | +90.259% |
| 2025-06-26 | 220.48 | 222.56 | 218.82 | 219.00 | -0.914% | 657,876 | +90.146% |
| 2025-06-25 | 223.07 | 223.77 | 219.99 | 221.02 | -0.745% | 627,181 | +88.408% |
| 2025-06-24 | 218.54 | 223.44 | 217.34 | 222.68 | +2.760% | 576,029 | +87.004% |
| 2025-06-23 | 214.31 | 218.16 | 213.50 | 216.70 | +0.408% | 437,653 | +92.164% |
| 2025-06-20 | 218.42 | 219.91 | 215.29 | 215.82 | -0.977% | 858,025 | +92.948% |
| 2025-06-18 | 217.89 | 220.66 | 216.29 | 217.95 | -0.050% | 598,304 | +91.062% |
| 2025-06-17 | 222.31 | 223.89 | 217.68 | 218.06 | -2.782% | 444,411 | +90.966% |
| 2025-06-16 | 221.65 | 225.44 | 219.62 | 224.30 | +1.077% | 545,366 | +85.653% |
| 2025-06-13 | 223.50 | 226.25 | 221.70 | 221.91 | -1.334% | 447,466 | +87.653% |
| 2025-06-12 | 223.01 | 226.54 | 222.32 | 224.91 | +0.402% | 396,943 | +85.150% |
| 2025-06-11 | 227.56 | 229.80 | 221.02 | 224.01 | -1.621% | 844,615 | +85.893% |
| 2025-06-10 | 226.72 | 230.27 | 224.00 | 227.70 | +1.756% | 757,303 | +82.881% |
| 2025-06-09 | 225.64 | 225.77 | 222.30 | 223.77 | -0.409% | 849,617 | +86.093% |
| 2025-06-06 | 218.30 | 225.21 | 218.30 | 224.69 | +2.795% | 976,059 | +85.331% |
| 2025-06-05 | 211.50 | 221.00 | 209.32 | 218.58 | +3.382% | 773,273 | +90.511% |
| 2025-06-04 | 211.45 | 213.74 | 210.74 | 211.43 | +0.375% | 548,167 | +96.954% |
| 2025-06-03 | 209.39 | 212.34 | 206.19 | 210.64 | +0.597% | 451,615 | +97.693% |
| 2025-06-02 | 207.91 | 210.66 | 206.48 | 209.39 | -0.692% | 440,615 | +98.873% |
| 2025-05-30 | 210.18 | 211.23 | 206.10 | 210.85 | +0.185% | 879,574 | +97.496% |
| 2025-05-29 | 213.26 | 213.84 | 209.86 | 210.46 | -0.440% | 582,574 | +97.862% |
| 2025-05-28 | 211.61 | 213.41 | 210.30 | 211.39 | 0.000% | 424,164 | +96.991% |