WTS
Watts Water Technologies, Inc. Class A
stockNYSE
At CloseOct 29, 2026 3:59:55 PM EDT
350.75USD+2.298%(+7.88)278,868
WTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 337.38 | 353.07 | 337.38 | 350.75 | +2.298% | 278,868 | 0.000% |
| 2026-10-28 | 362.89 | 363.50 | 339.07 | 342.87 | -5.122% | 538,417 | +2.298% |
| 2026-10-27 | 370.08 | 370.08 | 359.24 | 361.38 | -1.732% | 237,945 | -2.942% |
| 2026-10-26 | 362.67 | 368.34 | 360.84 | 367.75 | +2.514% | 210,470 | -4.623% |
| 2026-10-23 | 355.44 | 360.47 | 352.58 | 358.73 | +0.501% | 309,080 | -2.225% |
| 2026-10-22 | 360.43 | 364.63 | 348.93 | 356.94 | -1.778% | 253,203 | -1.734% |
| 2026-10-21 | 361.00 | 364.52 | 359.77 | 363.40 | +1.480% | 190,272 | -3.481% |
| 2026-10-20 | 354.55 | 361.38 | 351.55 | 358.10 | +0.308% | 230,769 | -2.052% |
| 2026-10-19 | 359.17 | 361.05 | 355.19 | 357.00 | +0.084% | 313,603 | -1.751% |
| 2026-10-16 | 355.16 | 359.70 | 352.94 | 356.70 | +0.456% | 498,244 | -1.668% |
| 2026-10-15 | 351.52 | 355.38 | 348.46 | 355.08 | +0.846% | 222,999 | -1.219% |
| 2026-10-14 | 349.23 | 352.36 | 348.60 | 352.10 | +0.288% | 266,070 | -0.383% |
| 2026-10-13 | 350.98 | 354.04 | 346.68 | 351.09 | -0.159% | 279,100 | -0.097% |
| 2026-10-12 | 350.97 | 353.70 | 349.10 | 351.65 | -0.303% | 138,329 | -0.256% |
| 2026-10-09 | 348.93 | 355.07 | 344.70 | 352.72 | +1.607% | 192,986 | -0.559% |
| 2026-10-08 | 345.63 | 349.75 | 340.40 | 347.14 | -0.322% | 262,148 | +1.040% |
| 2026-10-07 | 358.60 | 360.12 | 343.22 | 348.26 | -3.915% | 259,101 | +0.715% |
| 2026-10-06 | 365.30 | 366.19 | 360.58 | 362.45 | -0.083% | 148,089 | -3.228% |
| 2026-10-05 | 363.00 | 368.90 | 360.12 | 362.75 | -0.088% | 215,096 | -3.308% |
| 2026-10-02 | 362.86 | 368.16 | 362.15 | 363.07 | +0.996% | 238,531 | -3.393% |
| 2026-10-01 | 353.31 | 361.39 | 350.06 | 359.49 | +1.499% | 270,954 | -2.431% |
| 2026-09-30 | 358.12 | 358.99 | 354.08 | 354.18 | -0.981% | 170,403 | -0.968% |
| 2026-09-29 | 357.87 | 361.50 | 355.69 | 357.69 | -0.089% | 119,328 | -1.940% |
| 2026-09-28 | 356.04 | 360.34 | 355.12 | 358.01 | +0.061% | 115,371 | -2.028% |
| 2026-09-25 | 355.20 | 360.36 | 355.20 | 357.79 | +0.957% | 162,215 | -1.968% |
| 2026-09-24 | 353.39 | 357.96 | 352.81 | 354.40 | -0.809% | 124,873 | -1.030% |
| 2026-09-23 | 353.29 | 360.91 | 351.71 | 357.29 | +0.847% | 175,449 | -1.830% |
| 2026-09-22 | 354.06 | 355.35 | 350.88 | 354.29 | +1.047% | 168,382 | -0.999% |
| 2026-09-21 | 352.57 | 352.92 | 348.70 | 350.62 | -0.011% | 150,207 | +0.037% |
| 2026-09-18 | 351.40 | 351.93 | 347.07 | 350.66 | +0.049% | 600,345 | +0.026% |
| 2026-09-17 | 354.60 | 355.39 | 350.23 | 350.49 | +0.490% | 246,328 | +0.074% |
| 2026-09-16 | 352.73 | 355.94 | 345.72 | 348.78 | -0.482% | 218,581 | +0.565% |
| 2026-09-15 | 352.93 | 354.48 | 348.04 | 350.47 | -0.415% | 119,508 | +0.080% |
| 2026-09-14 | 351.15 | 352.95 | 345.60 | 351.93 | -1.149% | 197,088 | -0.335% |
| 2026-09-11 | 354.72 | 356.87 | 353.06 | 356.02 | +1.644% | 166,922 | -1.480% |
| 2026-09-10 | 352.12 | 353.03 | 347.11 | 350.26 | -1.692% | 165,608 | +0.140% |
| 2026-09-09 | 357.99 | 361.28 | 355.57 | 356.29 | -1.299% | 138,037 | -1.555% |
| 2026-09-08 | 366.18 | 371.05 | 359.82 | 360.98 | -0.592% | 159,299 | -2.834% |
| 2026-09-04 | 352.66 | 364.01 | 352.66 | 363.13 | +2.138% | 265,944 | -3.409% |
| 2026-09-03 | 354.83 | 358.22 | 349.37 | 355.53 | +1.049% | 182,057 | -1.344% |
| 2026-09-02 | 355.56 | 356.49 | 350.63 | 351.84 | -1.096% | 247,084 | -0.310% |
| 2026-09-01 | 362.52 | 364.17 | 352.22 | 355.74 | -2.737% | 207,600 | -1.403% |
| 2026-08-31 | 365.03 | 368.00 | 362.59 | 365.75 | -0.161% | 207,679 | -4.101% |
| 2026-08-28 | 375.98 | 375.98 | 363.25 | 366.34 | -1.619% | 228,177 | -4.256% |
| 2026-08-27 | 376.48 | 379.53 | 369.73 | 372.37 | -1.526% | 197,403 | -5.806% |
| 2026-08-26 | 373.69 | 378.64 | 373.59 | 378.14 | +1.776% | 156,953 | -7.243% |
| 2026-08-25 | 377.35 | 377.35 | 370.10 | 371.54 | -0.338% | 147,804 | -5.596% |
| 2026-08-24 | 376.21 | 379.18 | 372.66 | 372.80 | -0.738% | 143,326 | -5.915% |
| 2026-08-21 | 372.93 | 375.95 | 364.50 | 375.57 | +1.533% | 185,830 | -6.609% |
| 2026-08-20 | 372.00 | 375.27 | 368.40 | 369.90 | -1.286% | 169,302 | -5.177% |
| 2026-08-19 | 376.76 | 377.32 | 373.48 | 374.72 | -0.287% | 147,313 | -6.397% |
| 2026-08-18 | 383.04 | 383.70 | 374.75 | 375.80 | -2.435% | 190,898 | -6.666% |
| 2026-08-17 | 383.68 | 387.39 | 380.87 | 385.18 | +0.198% | 133,541 | -8.939% |
| 2026-08-14 | 381.82 | 386.35 | 378.60 | 384.42 | +0.358% | 121,498 | -8.759% |
| 2026-08-13 | 389.28 | 389.28 | 381.27 | 383.05 | -0.859% | 109,366 | -8.432% |
| 2026-08-12 | 386.37 | 389.04 | 380.99 | 386.37 | +0.418% | 152,383 | -9.219% |
| 2026-08-11 | 385.50 | 388.81 | 383.58 | 384.76 | +0.172% | 206,079 | -8.839% |
| 2026-08-10 | 391.34 | 393.56 | 383.45 | 384.10 | -2.073% | 207,302 | -8.683% |
| 2026-08-07 | 376.04 | 393.57 | 376.04 | 392.23 | +4.007% | 230,349 | -10.575% |
| 2026-08-06 | 384.29 | 388.80 | 371.31 | 377.12 | +3.650% | 410,935 | -6.992% |
| 2026-08-05 | 359.65 | 365.15 | 355.73 | 363.84 | +1.606% | 295,114 | -3.598% |
| 2026-08-04 | 353.36 | 359.39 | 350.43 | 358.09 | +2.160% | 188,448 | -2.050% |
| 2026-08-03 | 347.47 | 353.25 | 347.40 | 350.52 | +1.368% | 184,506 | +0.066% |
| 2026-07-31 | 348.14 | 349.97 | 343.35 | 345.79 | +0.485% | 188,596 | +1.434% |
| 2026-07-30 | 340.71 | 345.00 | 338.81 | 344.12 | +2.371% | 180,483 | +1.927% |
| 2026-07-29 | 344.10 | 349.82 | 334.12 | 336.15 | -3.012% | 260,580 | +4.343% |
| 2026-07-28 | 348.11 | 351.99 | 344.59 | 346.59 | +0.257% | 176,476 | +1.200% |
| 2026-07-27 | 346.40 | 350.76 | 339.63 | 345.70 | +0.363% | 286,950 | +1.461% |
| 2026-07-24 | 344.22 | 348.57 | 340.94 | 344.45 | +0.227% | 149,942 | +1.829% |
| 2026-07-23 | 339.12 | 343.92 | 337.61 | 343.67 | +0.624% | 163,861 | +2.060% |
| 2026-07-22 | 341.51 | 346.30 | 339.35 | 341.54 | +0.041% | 126,466 | +2.697% |
| 2026-07-21 | 343.32 | 348.62 | 337.44 | 341.40 | +0.261% | 146,824 | +2.739% |
| 2026-07-20 | 348.99 | 349.80 | 338.01 | 340.51 | -1.709% | 162,403 | +3.007% |
| 2026-07-17 | 348.10 | 355.63 | 345.91 | 346.43 | -1.972% | 244,983 | +1.247% |
| 2026-07-16 | 348.00 | 359.12 | 346.51 | 353.40 | +1.200% | 170,548 | -0.750% |
| 2026-07-15 | 345.99 | 351.42 | 343.90 | 349.21 | -0.226% | 165,552 | +0.441% |
| 2026-07-14 | 350.16 | 353.54 | 347.36 | 350.00 | +0.917% | 239,056 | +0.214% |
| 2026-07-13 | 351.42 | 355.54 | 345.63 | 346.82 | -1.572% | 180,271 | +1.133% |
| 2026-07-10 | 348.45 | 354.82 | 347.56 | 352.36 | +1.253% | 175,165 | -0.457% |
| 2026-07-09 | 351.59 | 353.42 | 347.22 | 348.00 | -0.014% | 269,346 | +0.790% |
| 2026-07-08 | 353.87 | 355.81 | 347.11 | 348.05 | -2.586% | 332,400 | +0.776% |
| 2026-07-07 | 366.63 | 368.70 | 353.38 | 357.29 | -3.320% | 301,688 | -1.830% |
| 2026-07-06 | 369.62 | 371.51 | 366.28 | 369.56 | +0.274% | 242,674 | -5.090% |
| 2026-07-02 | 385.00 | 385.01 | 364.40 | 368.55 | -3.318% | 421,023 | -4.830% |
| 2026-07-01 | 389.01 | 390.62 | 379.09 | 381.20 | -2.618% | 413,621 | -7.988% |
| 2026-06-30 | 369.40 | 394.54 | 368.81 | 391.45 | +9.060% | 646,823 | -10.397% |
| 2026-06-29 | 359.26 | 362.18 | 355.74 | 358.93 | -0.092% | 408,502 | -2.279% |
| 2026-06-26 | 374.49 | 375.89 | 357.96 | 359.26 | -4.220% | 3,897,734 | -2.369% |
| 2026-06-25 | 359.31 | 375.31 | 356.23 | 375.09 | +5.650% | 369,711 | -6.489% |
| 2026-06-24 | 340.88 | 355.34 | 340.84 | 355.03 | +3.983% | 446,873 | -1.206% |
| 2026-06-23 | 345.95 | 351.25 | 341.06 | 341.43 | -2.449% | 401,068 | +2.730% |
| 2026-06-22 | 343.43 | 351.57 | 343.06 | 350.00 | +1.777% | 333,196 | +0.214% |
| 2026-06-18 | 339.87 | 346.84 | 339.87 | 343.89 | +2.251% | 474,419 | +1.995% |
| 2026-06-17 | 339.15 | 348.09 | 336.14 | 336.32 | -0.791% | 552,411 | +4.291% |
| 2026-06-16 | 336.32 | 339.59 | 334.03 | 339.00 | +1.716% | 368,525 | +3.466% |
| 2026-06-15 | 337.82 | 338.99 | 332.42 | 333.28 | +0.051% | 310,439 | +5.242% |
| 2026-06-12 | 319.97 | 333.57 | 319.97 | 333.11 | +3.808% | 1,010,924 | +5.296% |
| 2026-06-11 | 316.39 | 322.41 | 315.00 | 320.89 | +2.403% | 334,740 | +9.305% |
| 2026-06-10 | 320.04 | 322.67 | 311.11 | 313.36 | -2.023% | 361,717 | +11.932% |
| 2026-06-09 | 318.51 | 323.05 | 314.06 | 319.83 | +1.376% | 396,864 | +9.668% |
| 2026-06-08 | 315.27 | 320.18 | 312.15 | 315.49 | +0.407% | 250,212 | +11.176% |
| 2026-06-05 | 315.06 | 317.64 | 312.45 | 314.21 | -0.273% | 295,210 | +11.629% |
| 2026-06-04 | 317.28 | 318.32 | 313.34 | 315.07 | +0.133% | 207,165 | +11.324% |
| 2026-06-03 | 309.95 | 315.19 | 309.32 | 314.65 | +1.412% | 248,102 | +11.473% |
| 2026-06-02 | 308.46 | 312.50 | 305.03 | 310.27 | +1.072% | 217,987 | +13.047% |
| 2026-06-01 | 305.57 | 307.85 | 296.65 | 306.98 | -0.647% | 322,776 | +14.258% |
| 2026-05-29 | 309.07 | 313.34 | 307.93 | 308.98 | -0.678% | 445,491 | +13.519% |
| 2026-05-28 | 316.22 | 316.22 | 305.49 | 311.09 | -1.179% | 396,570 | +12.749% |
| 2026-05-27 | 313.00 | 315.36 | 309.62 | 314.80 | +0.988% | 345,472 | +11.420% |
| 2026-05-26 | 303.77 | 312.31 | 303.77 | 311.72 | +3.068% | 281,064 | +12.521% |
| 2026-05-22 | 302.29 | 304.11 | 294.00 | 302.44 | +0.642% | 231,365 | +15.973% |
| 2026-05-21 | 297.03 | 302.74 | 294.64 | 300.51 | +0.455% | 280,557 | +16.718% |
| 2026-05-20 | 296.96 | 300.42 | 291.62 | 299.15 | +1.037% | 319,552 | +17.249% |
| 2026-05-19 | 299.87 | 299.87 | 293.89 | 296.08 | -1.941% | 294,135 | +18.465% |
| 2026-05-18 | 297.17 | 303.09 | 296.38 | 301.94 | +1.728% | 355,076 | +16.165% |
| 2026-05-15 | 300.14 | 300.38 | 294.41 | 296.81 | -1.513% | 329,734 | +18.173% |
| 2026-05-14 | 301.94 | 304.77 | 298.64 | 301.37 | +0.457% | 330,848 | +16.385% |
| 2026-05-13 | 299.95 | 302.81 | 296.81 | 300.00 | +0.017% | 465,441 | +16.917% |
| 2026-05-12 | 298.73 | 300.30 | 294.09 | 299.95 | +0.600% | 430,232 | +16.936% |
| 2026-05-11 | 296.51 | 300.23 | 294.06 | 298.16 | +0.424% | 317,547 | +17.638% |
| 2026-05-08 | 298.95 | 307.81 | 295.05 | 296.90 | +0.938% | 328,248 | +18.137% |
| 2026-05-07 | 306.20 | 317.99 | 293.86 | 294.14 | +0.736% | 462,908 | +19.246% |
| 2026-05-06 | 295.91 | 299.92 | 291.99 | 291.99 | +0.103% | 378,658 | +20.124% |
| 2026-05-05 | 294.63 | 296.68 | 288.88 | 291.69 | +0.607% | 267,370 | +20.248% |
| 2026-05-04 | 292.08 | 296.75 | 288.16 | 289.93 | -1.250% | 238,565 | +20.977% |
| 2026-05-01 | 300.93 | 301.24 | 293.36 | 293.60 | -2.186% | 184,775 | +19.465% |
| 2026-04-30 | 298.05 | 300.92 | 295.42 | 300.16 | +0.969% | 258,144 | +16.854% |
| 2026-04-29 | 297.01 | 298.75 | 294.26 | 297.28 | -0.309% | 181,341 | +17.986% |
| 2026-04-28 | 305.46 | 305.46 | 297.07 | 298.20 | -1.863% | 221,649 | +17.622% |
| 2026-04-27 | 301.45 | 306.93 | 300.72 | 303.86 | +0.880% | 205,737 | +15.431% |
| 2026-04-24 | 302.04 | 306.45 | 296.78 | 301.21 | -0.719% | 676,592 | +16.447% |
| 2026-04-23 | 302.20 | 306.09 | 298.47 | 303.39 | +0.948% | 262,534 | +15.610% |
| 2026-04-22 | 299.04 | 301.56 | 295.71 | 300.54 | +1.260% | 309,865 | +16.707% |
| 2026-04-21 | 292.44 | 299.95 | 292.44 | 296.80 | +1.011% | 263,430 | +18.177% |
| 2026-04-20 | 299.37 | 302.44 | 288.59 | 293.83 | -2.850% | 413,721 | +19.372% |
| 2026-04-17 | 303.34 | 312.40 | 301.97 | 302.45 | +0.901% | 612,031 | +15.970% |
| 2026-04-16 | 302.74 | 307.99 | 299.10 | 299.75 | -1.288% | 250,271 | +17.014% |
| 2026-04-15 | 307.40 | 307.42 | 299.59 | 303.66 | -1.645% | 368,933 | +15.507% |
| 2026-04-14 | 309.22 | 311.11 | 306.69 | 308.74 | -0.242% | 193,643 | +13.607% |
| 2026-04-13 | 303.25 | 310.54 | 302.57 | 309.49 | +2.233% | 229,183 | +13.332% |
| 2026-04-10 | 304.45 | 304.45 | 300.95 | 302.73 | -0.480% | 131,832 | +15.862% |
| 2026-04-09 | 299.95 | 304.92 | 297.10 | 304.19 | +1.009% | 176,652 | +15.306% |
| 2026-04-08 | 298.18 | 303.55 | 294.18 | 301.15 | +3.809% | 182,002 | +16.470% |
| 2026-04-07 | 287.35 | 292.33 | 285.02 | 290.10 | +0.747% | 175,703 | +20.907% |
| 2026-04-06 | 287.71 | 289.29 | 285.61 | 287.95 | -0.336% | 116,251 | +21.809% |
| 2026-04-02 | 287.84 | 295.30 | 285.54 | 288.92 | -1.396% | 165,167 | +21.400% |
| 2026-04-01 | 291.38 | 296.97 | 291.00 | 293.01 | +0.937% | 175,676 | +19.706% |
| 2026-03-31 | 287.25 | 292.84 | 284.60 | 290.29 | +2.290% | 227,500 | +20.827% |
| 2026-03-30 | 289.96 | 290.40 | 282.88 | 283.79 | -1.122% | 171,215 | +23.595% |
| 2026-03-27 | 289.01 | 290.88 | 283.73 | 287.01 | -1.133% | 217,376 | +22.208% |
| 2026-03-26 | 295.15 | 296.50 | 290.02 | 290.30 | -2.515% | 145,980 | +20.823% |
| 2026-03-25 | 301.38 | 302.21 | 295.60 | 297.79 | -0.221% | 148,149 | +17.784% |
| 2026-03-24 | 291.37 | 300.42 | 289.95 | 298.45 | +1.324% | 134,753 | +17.524% |
| 2026-03-23 | 295.18 | 303.01 | 289.01 | 294.55 | +1.723% | 246,970 | +19.080% |
| 2026-03-20 | 292.01 | 295.00 | 287.85 | 289.56 | -1.309% | 466,084 | +21.132% |
| 2026-03-19 | 292.13 | 296.85 | 289.44 | 293.40 | -1.052% | 144,455 | +19.547% |
| 2026-03-18 | 300.03 | 300.87 | 296.04 | 296.52 | -1.570% | 158,232 | +18.289% |
| 2026-03-17 | 303.05 | 304.10 | 296.98 | 301.25 | +0.153% | 152,599 | +16.432% |
| 2026-03-16 | 302.67 | 304.65 | 299.94 | 300.79 | +1.004% | 187,795 | +16.610% |
| 2026-03-13 | 305.50 | 310.04 | 295.61 | 297.80 | -1.807% | 239,492 | +17.780% |
| 2026-03-12 | 304.13 | 306.74 | 300.00 | 303.28 | -1.561% | 183,575 | +15.652% |
| 2026-03-11 | 303.22 | 308.41 | 301.02 | 308.09 | +0.496% | 135,083 | +13.847% |
| 2026-03-10 | 305.51 | 314.37 | 305.51 | 306.57 | -0.709% | 165,134 | +14.411% |
| 2026-03-09 | 304.32 | 309.53 | 297.91 | 308.76 | +0.849% | 151,972 | +13.600% |
| 2026-03-06 | 308.22 | 309.96 | 302.33 | 306.16 | -2.238% | 176,654 | +14.564% |
| 2026-03-05 | 315.26 | 318.98 | 308.79 | 313.17 | -2.015% | 166,803 | +12.000% |
| 2026-03-04 | 321.84 | 321.94 | 314.80 | 319.61 | -0.393% | 123,321 | +9.743% |
| 2026-03-03 | 318.47 | 320.95 | 311.08 | 320.87 | -1.486% | 176,702 | +9.312% |
| 2026-03-02 | 325.04 | 328.80 | 323.01 | 325.71 | -0.922% | 199,578 | +7.688% |
| 2026-02-27 | 326.45 | 329.20 | 323.23 | 328.74 | -0.400% | 165,452 | +6.695% |
| 2026-02-26 | 331.52 | 332.16 | 325.63 | 330.06 | -0.021% | 170,127 | +6.269% |
| 2026-02-25 | 331.23 | 331.95 | 322.32 | 330.13 | -0.193% | 151,952 | +6.246% |
| 2026-02-24 | 326.00 | 331.94 | 326.00 | 330.77 | +2.086% | 153,592 | +6.040% |
| 2026-02-23 | 325.61 | 328.79 | 318.70 | 324.01 | -0.820% | 148,205 | +8.253% |
| 2026-02-20 | 330.00 | 332.96 | 324.44 | 326.69 | -0.796% | 175,821 | +7.365% |
| 2026-02-19 | 328.36 | 331.21 | 323.77 | 329.31 | -0.182% | 183,637 | +6.511% |
| 2026-02-18 | 328.86 | 333.71 | 328.56 | 329.91 | +0.131% | 274,742 | +6.317% |
| 2026-02-17 | 325.94 | 331.61 | 321.08 | 329.48 | +0.289% | 334,526 | +6.456% |
| 2026-02-13 | 337.12 | 339.08 | 324.13 | 328.53 | -2.276% | 497,244 | +6.763% |
| 2026-02-12 | 326.88 | 345.17 | 320.60 | 336.18 | +6.809% | 346,529 | +4.334% |
| 2026-02-11 | 320.02 | 320.21 | 312.30 | 314.75 | -0.086% | 182,298 | +11.438% |
| 2026-02-10 | 319.95 | 320.73 | 312.22 | 315.02 | -1.482% | 170,384 | +11.342% |
| 2026-02-09 | 318.79 | 321.87 | 318.03 | 319.76 | +0.169% | 170,387 | +9.692% |
| 2026-02-06 | 312.84 | 319.85 | 311.61 | 319.22 | +3.374% | 396,688 | +9.877% |
| 2026-02-05 | 307.26 | 312.00 | 306.94 | 308.80 | +0.616% | 308,346 | +13.585% |
| 2026-02-04 | 305.14 | 311.67 | 305.14 | 306.91 | +0.904% | 213,365 | +14.284% |
| 2026-02-03 | 304.97 | 308.34 | 299.49 | 304.16 | -0.432% | 185,886 | +15.318% |
| 2026-02-02 | 300.00 | 306.07 | 296.52 | 305.48 | +2.061% | 144,442 | +14.819% |
| 2026-01-30 | 296.03 | 300.74 | 293.85 | 299.31 | +0.571% | 209,164 | +17.186% |
| 2026-01-29 | 294.10 | 298.44 | 292.45 | 297.61 | +1.376% | 144,010 | +17.856% |
| 2026-01-28 | 295.54 | 297.02 | 287.02 | 293.57 | -1.364% | 210,276 | +19.477% |
| 2026-01-27 | 299.91 | 301.07 | 296.49 | 297.63 | -0.261% | 121,500 | +17.848% |
| 2026-01-26 | 299.97 | 300.00 | 294.49 | 298.41 | -0.381% | 106,124 | +17.540% |
| 2026-01-23 | 302.78 | 302.78 | 293.27 | 299.55 | -1.308% | 217,809 | +17.092% |
| 2026-01-22 | 302.92 | 306.01 | 299.83 | 303.52 | +0.804% | 148,631 | +15.561% |
| 2026-01-21 | 295.80 | 304.42 | 293.95 | 301.10 | +4.075% | 194,415 | +16.490% |
| 2026-01-20 | 292.55 | 295.71 | 289.17 | 289.31 | -2.684% | 132,328 | +21.237% |
| 2026-01-16 | 296.80 | 299.50 | 294.23 | 297.29 | +0.165% | 149,554 | +17.982% |
| 2026-01-15 | 292.27 | 297.72 | 290.80 | 296.80 | +2.214% | 187,510 | +18.177% |
| 2026-01-14 | 289.31 | 292.99 | 288.87 | 290.37 | +0.117% | 113,898 | +20.794% |
| 2026-01-13 | 288.77 | 291.73 | 287.60 | 290.03 | +0.796% | 131,847 | +20.936% |
| 2026-01-12 | 286.81 | 290.00 | 285.27 | 287.74 | +0.104% | 100,159 | +21.898% |
| 2026-01-09 | 287.83 | 290.80 | 286.31 | 287.44 | +0.388% | 157,451 | +22.025% |
| 2026-01-08 | 280.42 | 286.50 | 278.23 | 286.33 | +1.669% | 278,542 | +22.499% |
| 2026-01-07 | 285.41 | 285.45 | 279.51 | 281.63 | -0.970% | 217,447 | +24.543% |
| 2026-01-06 | 279.62 | 284.39 | 275.26 | 284.39 | +1.041% | 175,762 | +23.334% |
| 2026-01-05 | 278.58 | 284.56 | 277.88 | 281.46 | +1.034% | 148,439 | +24.618% |
| 2026-01-02 | 275.55 | 279.82 | 275.29 | 278.58 | +0.927% | 160,076 | +25.906% |
| 2025-12-31 | 279.01 | 279.98 | 275.13 | 276.02 | -1.436% | 116,787 | +27.074% |
| 2025-12-30 | 282.52 | 282.69 | 279.64 | 280.04 | -0.913% | 156,108 | +25.250% |
| 2025-12-29 | 284.94 | 285.31 | 281.52 | 282.62 | -0.577% | 135,028 | +24.107% |
| 2025-12-26 | 284.49 | 285.47 | 277.40 | 284.26 | +0.180% | 71,234 | +23.391% |
| 2025-12-24 | 285.46 | 285.46 | 283.75 | 283.75 | -0.522% | 59,431 | +23.612% |
| 2025-12-23 | 283.17 | 285.91 | 281.29 | 285.24 | +0.695% | 85,938 | +22.967% |
| 2025-12-22 | 280.33 | 284.78 | 277.76 | 283.27 | +1.222% | 186,136 | +23.822% |
| 2025-12-19 | 280.14 | 282.86 | 277.71 | 279.85 | -0.431% | 502,635 | +25.335% |
| 2025-12-18 | 279.75 | 285.15 | 277.58 | 281.06 | +1.232% | 225,526 | +24.795% |
| 2025-12-17 | 278.14 | 282.25 | 275.37 | 277.64 | -0.577% | 157,024 | +26.333% |
| 2025-12-16 | 282.03 | 282.79 | 276.88 | 279.25 | -0.715% | 253,187 | +25.604% |
| 2025-12-15 | 280.57 | 281.94 | 276.15 | 281.26 | +0.770% | 238,011 | +24.707% |
| 2025-12-12 | 278.31 | 281.02 | 276.28 | 279.11 | +0.428% | 215,327 | +25.667% |
| 2025-12-11 | 277.99 | 281.60 | 276.96 | 277.92 | +1.084% | 187,338 | +26.205% |
| 2025-12-10 | 267.87 | 276.70 | 266.50 | 274.94 | +2.851% | 201,518 | +27.573% |
| 2025-12-09 | 271.36 | 273.94 | 266.76 | 267.32 | -1.402% | 155,048 | +31.210% |
| 2025-12-08 | 273.02 | 274.31 | 269.97 | 271.12 | -0.565% | 120,633 | +29.371% |
| 2025-12-05 | 273.46 | 275.75 | 270.48 | 272.66 | -0.460% | 201,435 | +28.640% |
| 2025-12-04 | 274.70 | 275.94 | 272.69 | 273.92 | -0.382% | 105,435 | +28.048% |
| 2025-12-03 | 273.37 | 276.95 | 271.98 | 274.97 | +1.420% | 176,056 | +27.559% |
| 2025-12-02 | 274.41 | 275.03 | 270.89 | 271.12 | -0.649% | 179,539 | +29.371% |
| 2025-12-01 | 273.43 | 275.88 | 271.80 | 272.89 | -1.084% | 208,191 | +28.532% |
| 2025-11-28 | 276.94 | 279.60 | 275.45 | 275.88 | -0.670% | 68,468 | +27.139% |
| 2025-11-26 | 276.46 | 280.09 | 276.46 | 277.74 | -0.025% | 146,962 | +26.287% |
| 2025-11-25 | 271.14 | 278.77 | 268.12 | 277.81 | +2.748% | 228,991 | +26.255% |
| 2025-11-24 | 271.70 | 274.45 | 270.10 | 270.38 | -0.774% | 175,076 | +29.725% |
| 2025-11-21 | 268.58 | 275.66 | 268.13 | 272.49 | +2.305% | 251,808 | +28.720% |
| 2025-11-20 | 270.34 | 272.87 | 265.62 | 266.35 | -0.146% | 136,281 | +31.688% |
| 2025-11-19 | 266.65 | 270.74 | 265.44 | 266.74 | -0.049% | 129,147 | +31.495% |
| 2025-11-18 | 264.96 | 268.65 | 262.96 | 266.87 | +0.577% | 116,981 | +31.431% |
| 2025-11-17 | 269.67 | 269.70 | 264.14 | 265.34 | -1.668% | 180,091 | +32.189% |
| 2025-11-14 | 269.43 | 271.70 | 268.77 | 269.84 | -0.783% | 183,725 | +29.984% |
| 2025-11-13 | 275.79 | 278.00 | 271.07 | 271.97 | -1.613% | 156,930 | +28.966% |
| 2025-11-12 | 275.60 | 279.91 | 275.60 | 276.43 | +0.301% | 129,387 | +26.886% |
| 2025-11-11 | 275.60 | 278.14 | 272.92 | 275.60 | -0.091% | 103,646 | +27.268% |
| 2025-11-10 | 275.00 | 277.84 | 273.19 | 275.85 | +0.966% | 150,740 | +27.152% |
| 2025-11-07 | 264.15 | 274.79 | 262.64 | 273.21 | +3.665% | 251,655 | +28.381% |
| 2025-11-06 | 279.96 | 282.23 | 260.00 | 263.55 | -6.622% | 412,363 | +33.087% |
| 2025-11-05 | 275.33 | 283.76 | 271.10 | 282.24 | +2.749% | 298,262 | +24.274% |
| 2025-11-04 | 270.19 | 275.95 | 269.62 | 274.69 | +1.063% | 125,014 | +27.689% |
| 2025-11-03 | 273.15 | 273.15 | 268.09 | 271.80 | -0.293% | 142,091 | +29.047% |
| 2025-10-31 | 271.67 | 274.67 | 271.60 | 272.60 | -0.172% | 136,052 | +28.668% |
| 2025-10-30 | 271.85 | 278.99 | 271.85 | 273.07 | -0.029% | 159,457 | +28.447% |
| 2025-10-29 | 275.59 | 279.19 | 270.92 | 273.15 | -0.846% | 158,488 | +28.409% |
| 2025-10-28 | 276.16 | 276.30 | 274.28 | 275.48 | -0.329% | 106,246 | +27.323% |
| 2025-10-27 | 279.25 | 279.25 | 275.64 | 276.39 | -0.775% | 119,616 | +26.904% |
| 2025-10-24 | 281.34 | 281.34 | 276.41 | 278.55 | +0.011% | 110,675 | +25.920% |
| 2025-10-23 | 283.02 | 284.08 | 278.11 | 278.52 | -1.066% | 197,228 | +25.934% |
| 2025-10-22 | 281.99 | 287.06 | 280.68 | 281.52 | -0.032% | 177,656 | +24.592% |
| 2025-10-21 | 280.12 | 283.88 | 276.25 | 281.61 | -0.014% | 93,426 | +24.552% |
| 2025-10-20 | 276.96 | 281.69 | 276.33 | 281.65 | +2.166% | 133,145 | +24.534% |
| 2025-10-17 | 275.87 | 277.00 | 274.16 | 275.68 | -0.141% | 113,693 | +27.231% |
| 2025-10-16 | 279.57 | 280.00 | 273.58 | 276.07 | -0.612% | 100,823 | +27.051% |
| 2025-10-15 | 276.13 | 278.68 | 269.10 | 277.77 | +1.177% | 101,781 | +26.274% |
| 2025-10-14 | 267.62 | 275.11 | 267.62 | 274.54 | +1.217% | 105,237 | +27.759% |
| 2025-10-13 | 270.18 | 273.88 | 268.04 | 271.24 | +1.466% | 165,126 | +29.314% |
| 2025-10-10 | 274.38 | 276.00 | 265.98 | 267.32 | -2.324% | 207,820 | +31.210% |
| 2025-10-09 | 280.10 | 280.10 | 273.27 | 273.68 | -2.386% | 128,721 | +28.161% |
| 2025-10-08 | 279.21 | 280.79 | 277.13 | 280.37 | +0.842% | 99,945 | +25.103% |
| 2025-10-07 | 283.06 | 283.95 | 276.65 | 278.03 | -1.725% | 131,441 | +26.155% |
| 2025-10-06 | 283.96 | 287.09 | 281.04 | 282.91 | +0.202% | 119,174 | +23.979% |
| 2025-10-03 | 282.10 | 283.22 | 280.73 | 282.34 | +0.588% | 118,049 | +24.230% |
| 2025-10-02 | 278.53 | 282.43 | 276.94 | 280.69 | +0.826% | 208,243 | +24.960% |
| 2025-10-01 | 275.24 | 279.26 | 275.00 | 278.39 | -0.319% | 116,083 | +25.992% |
| 2025-09-30 | 276.65 | 279.65 | 276.62 | 279.28 | +1.057% | 107,872 | +25.591% |
| 2025-09-29 | 279.00 | 279.84 | 275.12 | 276.36 | -0.736% | 137,248 | +26.918% |
| 2025-09-26 | 275.97 | 279.40 | 275.97 | 278.41 | +1.192% | 80,514 | +25.983% |
| 2025-09-25 | 274.81 | 276.43 | 273.86 | 275.13 | -0.232% | 110,162 | +27.485% |
| 2025-09-24 | 279.29 | 281.54 | 275.00 | 275.77 | -1.313% | 265,948 | +27.189% |
| 2025-09-23 | 279.98 | 283.60 | 278.30 | 279.44 | -0.193% | 116,805 | +25.519% |
| 2025-09-22 | 280.40 | 282.43 | 278.63 | 279.98 | -0.342% | 132,905 | +25.277% |
| 2025-09-19 | 285.83 | 285.83 | 280.59 | 280.94 | -1.721% | 546,493 | +24.849% |
| 2025-09-18 | 281.12 | 287.16 | 281.12 | 285.86 | +2.049% | 151,340 | +22.700% |
| 2025-09-17 | 282.09 | 287.89 | 279.07 | 280.12 | -0.409% | 178,194 | +25.214% |
| 2025-09-16 | 281.14 | 283.88 | 278.96 | 281.27 | -0.192% | 129,977 | +24.702% |
| 2025-09-15 | 281.82 | 283.75 | 280.72 | 281.81 | +0.131% | 112,882 | +24.463% |
| 2025-09-12 | 282.45 | 285.01 | 280.17 | 281.44 | -0.807% | 105,654 | +24.627% |
| 2025-09-11 | 278.70 | 284.34 | 278.28 | 283.73 | +1.889% | 130,161 | +23.621% |
| 2025-09-10 | 276.27 | 279.54 | 276.27 | 278.47 | +0.847% | 183,358 | +25.956% |
| 2025-09-09 | 282.24 | 282.65 | 275.25 | 276.13 | -2.675% | 140,900 | +27.024% |
| 2025-09-08 | 280.67 | 284.23 | 279.00 | 283.72 | +1.217% | 149,151 | +23.625% |
| 2025-09-05 | 281.20 | 282.69 | 275.38 | 280.31 | +0.215% | 152,054 | +25.129% |
| 2025-09-04 | 275.60 | 279.71 | 275.45 | 279.71 | +1.447% | 195,929 | +25.398% |
| 2025-09-03 | 277.31 | 279.83 | 273.64 | 275.72 | -0.727% | 111,043 | +27.212% |
| 2025-09-02 | 273.39 | 278.59 | 273.39 | 277.74 | +0.303% | 150,957 | +26.287% |
| 2025-08-29 | 282.78 | 282.78 | 275.02 | 276.90 | -2.052% | 307,143 | +26.670% |
| 2025-08-28 | 285.09 | 285.09 | 279.41 | 282.70 | -0.584% | 218,239 | +24.071% |
| 2025-08-27 | 281.90 | 285.90 | 281.90 | 284.36 | +0.463% | 151,138 | +23.347% |
| 2025-08-26 | 280.85 | 284.00 | 280.24 | 283.05 | +0.722% | 197,075 | +23.918% |
| 2025-08-25 | 279.23 | 281.67 | 277.99 | 281.02 | +0.160% | 173,498 | +24.813% |
| 2025-08-22 | 273.94 | 281.60 | 272.13 | 280.57 | +3.455% | 168,164 | +25.013% |
| 2025-08-21 | 274.92 | 276.23 | 270.90 | 271.20 | -1.832% | 232,205 | +29.333% |
| 2025-08-20 | 277.79 | 278.80 | 275.69 | 276.26 | -0.697% | 176,855 | +26.964% |
| 2025-08-19 | 275.50 | 279.16 | 274.88 | 278.20 | +1.381% | 135,582 | +26.078% |
| 2025-08-18 | 271.00 | 274.50 | 271.00 | 274.41 | +1.277% | 135,072 | +27.820% |
| 2025-08-15 | 275.64 | 275.97 | 270.33 | 270.95 | -1.264% | 156,366 | +29.452% |
| 2025-08-14 | 276.49 | 276.76 | 271.67 | 274.42 | -1.028% | 159,424 | +27.815% |
| 2025-08-13 | 274.61 | 278.19 | 270.08 | 277.27 | +1.657% | 234,691 | +26.501% |
| 2025-08-12 | 269.85 | 273.79 | 267.79 | 272.75 | +2.161% | 227,752 | +28.598% |
| 2025-08-11 | 263.50 | 267.44 | 262.41 | 266.98 | +1.808% | 199,671 | +31.377% |
| 2025-08-08 | 262.91 | 269.65 | 261.15 | 262.24 | +0.598% | 295,450 | +33.752% |
| 2025-08-07 | 264.16 | 269.10 | 251.17 | 260.68 | -1.156% | 528,991 | +34.552% |
| 2025-08-06 | 263.98 | 266.53 | 258.44 | 263.73 | -0.004% | 650,729 | +32.996% |
| 2025-08-05 | 262.76 | 265.46 | 260.22 | 263.74 | +0.799% | 241,158 | +32.991% |
| 2025-08-04 | 259.98 | 262.41 | 259.64 | 261.65 | +1.015% | 171,778 | +34.053% |
| 2025-08-01 | 260.02 | 261.66 | 255.15 | 259.02 | -1.258% | 335,400 | +35.414% |
| 2025-07-31 | 259.29 | 263.07 | 259.23 | 262.32 | +0.540% | 257,302 | +33.711% |
| 2025-07-30 | 252.93 | 261.96 | 251.83 | 260.91 | +3.335% | 459,541 | +34.433% |
| 2025-07-29 | 254.45 | 254.45 | 251.22 | 252.49 | +0.115% | 146,557 | +38.916% |
| 2025-07-28 | 254.00 | 254.00 | 250.82 | 252.20 | -0.229% | 181,895 | +39.076% |
| 2025-07-25 | 253.13 | 253.19 | 250.63 | 252.78 | +0.321% | 92,477 | +38.757% |
| 2025-07-24 | 249.83 | 252.32 | 249.06 | 251.97 | +0.267% | 108,231 | +39.203% |
| 2025-07-23 | 251.58 | 252.00 | 249.91 | 251.30 | +0.584% | 127,580 | +39.574% |
| 2025-07-22 | 247.63 | 251.60 | 246.55 | 249.84 | +0.466% | 149,490 | +40.390% |
| 2025-07-21 | 253.00 | 253.00 | 248.21 | 248.68 | -0.980% | 138,305 | +41.045% |
| 2025-07-18 | 252.09 | 252.61 | 248.49 | 251.14 | -0.151% | 243,178 | +39.663% |
| 2025-07-17 | 247.21 | 252.26 | 247.21 | 251.52 | +1.822% | 269,376 | +39.452% |
| 2025-07-16 | 247.25 | 248.00 | 242.77 | 247.02 | -0.295% | 222,020 | +41.993% |
| 2025-07-15 | 253.27 | 253.27 | 247.29 | 247.75 | -1.955% | 251,084 | +41.574% |
| 2025-07-14 | 253.86 | 255.44 | 250.76 | 252.69 | -0.766% | 213,204 | +38.806% |
| 2025-07-11 | 256.46 | 257.99 | 253.69 | 254.64 | -1.363% | 222,414 | +37.743% |
| 2025-07-10 | 256.30 | 260.93 | 256.30 | 258.16 | +0.620% | 144,233 | +35.865% |
| 2025-07-09 | 255.57 | 257.16 | 253.06 | 256.57 | +0.825% | 163,788 | +36.707% |
| 2025-07-08 | 249.96 | 257.40 | 249.96 | 254.47 | +1.804% | 224,401 | +37.836% |
| 2025-07-07 | 253.79 | 255.71 | 248.97 | 249.96 | -2.088% | 201,039 | +40.322% |
| 2025-07-03 | 253.99 | 255.29 | 253.09 | 255.29 | +1.029% | 94,847 | +37.393% |
| 2025-07-02 | 250.60 | 253.41 | 248.48 | 252.69 | +0.750% | 180,939 | +38.806% |
| 2025-07-01 | 244.77 | 254.14 | 244.04 | 250.81 | +2.001% | 159,544 | +39.847% |
| 2025-06-30 | 247.00 | 247.18 | 244.72 | 245.89 | -0.024% | 179,574 | +42.645% |
| 2025-06-27 | 248.16 | 249.51 | 245.17 | 245.95 | -0.514% | 269,598 | +42.610% |
| 2025-06-26 | 244.68 | 247.26 | 243.00 | 247.22 | +1.307% | 134,743 | +41.878% |
| 2025-06-25 | 246.69 | 246.69 | 242.38 | 244.03 | -0.857% | 164,601 | +43.732% |
| 2025-06-24 | 246.19 | 247.94 | 245.14 | 246.14 | +0.416% | 125,423 | +42.500% |
| 2025-06-23 | 239.58 | 245.53 | 238.58 | 245.12 | +2.129% | 142,175 | +43.093% |
| 2025-06-20 | 243.18 | 244.04 | 239.11 | 240.01 | -0.431% | 357,368 | +46.140% |
| 2025-06-18 | 240.49 | 245.82 | 240.36 | 241.05 | +0.220% | 221,183 | +45.509% |
| 2025-06-17 | 239.63 | 241.41 | 238.84 | 240.52 | -0.290% | 160,144 | +45.830% |
| 2025-06-16 | 241.46 | 242.97 | 238.47 | 241.22 | +0.996% | 103,833 | +45.407% |
| 2025-06-13 | 238.91 | 241.89 | 237.72 | 238.84 | -1.245% | 166,531 | +46.856% |
| 2025-06-12 | 242.51 | 245.28 | 241.09 | 241.85 | -1.205% | 256,699 | +45.028% |
| 2025-06-11 | 245.00 | 247.53 | 243.30 | 244.80 | -0.196% | 248,443 | +43.280% |
| 2025-06-10 | 245.50 | 247.31 | 244.10 | 245.28 | +0.012% | 164,917 | +43.000% |
| 2025-06-09 | 245.50 | 247.40 | 243.79 | 245.25 | +0.245% | 112,969 | +43.017% |
| 2025-06-06 | 245.00 | 247.20 | 242.79 | 244.65 | +1.603% | 123,419 | +43.368% |
| 2025-06-05 | 239.83 | 242.26 | 237.92 | 240.79 | +0.560% | 156,227 | +45.666% |
| 2025-06-04 | 239.88 | 241.37 | 238.59 | 239.45 | -0.590% | 154,565 | +46.482% |
| 2025-06-03 | 238.31 | 243.07 | 238.31 | 240.87 | +0.660% | 159,495 | +45.618% |
| 2025-06-02 | 240.27 | 240.27 | 237.15 | 239.29 | -1.169% | 158,602 | +46.579% |
| 2025-05-30 | 241.02 | 243.09 | 240.32 | 242.12 | -0.194% | 220,455 | +44.866% |
| 2025-05-29 | 243.76 | 243.76 | 240.56 | 242.59 | +0.597% | 122,064 | +44.586% |
| 2025-05-28 | 243.82 | 244.00 | 240.81 | 241.15 | -1.257% | 202,382 | +45.449% |
| 2025-05-27 | 240.52 | 244.32 | 239.02 | 244.22 | +2.920% | 148,027 | +43.621% |
| 2025-05-23 | 235.14 | 237.33 | 235.14 | 237.29 | -0.724% | 154,170 | +47.815% |
| 2025-05-22 | 237.61 | 240.23 | 236.01 | 239.02 | +0.420% | 137,240 | +46.745% |
| 2025-05-21 | 240.35 | 241.10 | 236.96 | 238.02 | -2.383% | 239,974 | +47.362% |
| 2025-05-20 | 245.23 | 247.10 | 242.17 | 243.83 | -1.067% | 172,773 | +43.850% |
| 2025-05-19 | 241.08 | 247.93 | 240.72 | 246.46 | +0.963% | 190,294 | +42.315% |
| 2025-05-16 | 239.98 | 244.35 | 239.44 | 244.11 | +1.244% | 223,733 | +43.685% |
| 2025-05-15 | 239.73 | 241.62 | 239.73 | 241.11 | +0.383% | 236,758 | +45.473% |
| 2025-05-14 | 241.62 | 243.00 | 239.96 | 240.19 | -1.311% | 267,068 | +46.030% |
| 2025-05-13 | 248.07 | 248.17 | 243.01 | 243.38 | -1.017% | 318,648 | +44.116% |
| 2025-05-12 | 244.67 | 247.47 | 236.00 | 245.88 | 0.000% | 253,135 | +42.651% |