XYL
Xylem Inc
stockNYSE
Market OpenOct 12, 2026 1:22:30 PM EDT
103.25USD+0.521%(+0.54)509,403
103.19Bid103.31Ask0.12SpreadPre-marketOct 12, 2026 8:38:30 AM EDT
102.73USD+0.019%(+0.02)
XYL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 103.26 | 103.84 | 102.66 | 103.25 | +0.526% | 509,403 | 0.000% |
| 2026-10-09 | 102.28 | 103.71 | 100.77 | 102.71 | +0.706% | 1,894,282 | +0.526% |
| 2026-10-08 | 101.86 | 102.33 | 100.70 | 101.99 | +0.167% | 2,236,039 | +1.235% |
| 2026-10-07 | 103.39 | 103.80 | 101.62 | 101.82 | -2.630% | 2,477,865 | +1.404% |
| 2026-10-06 | 102.76 | 105.07 | 102.50 | 104.57 | +2.099% | 4,039,742 | -1.262% |
| 2026-10-05 | 100.95 | 103.44 | 100.58 | 102.42 | +0.619% | 1,786,218 | +0.810% |
| 2026-10-02 | 101.99 | 102.36 | 101.20 | 101.79 | +0.902% | 2,256,605 | +1.434% |
| 2026-10-01 | 101.26 | 101.74 | 98.58 | 100.88 | -0.385% | 2,938,194 | +2.349% |
| 2026-09-30 | 102.27 | 102.45 | 100.90 | 101.27 | +0.337% | 2,701,739 | +1.955% |
| 2026-09-29 | 101.00 | 101.49 | 100.17 | 100.93 | +0.020% | 2,210,214 | +2.299% |
| 2026-09-28 | 102.18 | 102.80 | 100.90 | 100.91 | -1.676% | 2,050,645 | +2.319% |
| 2026-09-25 | 102.89 | 103.94 | 102.28 | 102.63 | -0.029% | 2,330,602 | +0.604% |
| 2026-09-24 | 107.70 | 108.12 | 102.25 | 102.66 | -5.504% | 4,076,562 | +0.575% |
| 2026-09-23 | 107.00 | 109.14 | 107.00 | 108.64 | +0.732% | 1,881,878 | -4.961% |
| 2026-09-22 | 108.45 | 108.65 | 106.61 | 107.85 | +0.569% | 1,724,547 | -4.265% |
| 2026-09-21 | 108.36 | 108.36 | 106.98 | 107.24 | -0.298% | 2,343,657 | -3.721% |
| 2026-09-18 | 107.39 | 108.26 | 106.80 | 107.56 | -0.037% | 4,387,408 | -4.007% |
| 2026-09-17 | 109.25 | 109.46 | 106.72 | 107.60 | +0.308% | 2,167,625 | -4.043% |
| 2026-09-16 | 108.54 | 109.84 | 106.30 | 107.27 | -0.214% | 2,955,123 | -3.748% |
| 2026-09-15 | 106.99 | 108.24 | 106.17 | 107.50 | +0.009% | 2,385,703 | -3.953% |
| 2026-09-14 | 106.23 | 108.74 | 106.00 | 107.49 | +0.496% | 2,968,563 | -3.945% |
| 2026-09-11 | 108.54 | 108.92 | 106.25 | 106.96 | +0.385% | 1,845,469 | -3.469% |
| 2026-09-10 | 106.63 | 107.47 | 105.70 | 106.55 | -1.013% | 3,392,650 | -3.097% |
| 2026-09-09 | 108.09 | 109.04 | 106.69 | 107.64 | -1.075% | 6,867,038 | -4.078% |
| 2026-09-08 | 106.50 | 110.13 | 106.03 | 108.81 | +2.952% | 3,608,479 | -5.110% |
| 2026-09-04 | 107.53 | 109.14 | 105.47 | 105.69 | -2.039% | 2,425,503 | -2.309% |
| 2026-09-03 | 107.82 | 108.35 | 106.41 | 107.89 | +1.077% | 1,637,963 | -4.301% |
| 2026-09-02 | 107.27 | 107.61 | 105.72 | 106.74 | -0.140% | 1,983,183 | -3.270% |
| 2026-09-01 | 109.68 | 110.20 | 106.59 | 106.89 | -2.924% | 1,882,208 | -3.405% |
| 2026-08-31 | 110.42 | 111.29 | 110.00 | 110.11 | -1.078% | 2,009,430 | -6.230% |
| 2026-08-28 | 112.88 | 113.71 | 110.45 | 111.31 | -1.190% | 1,458,976 | -7.241% |
| 2026-08-27 | 112.55 | 113.32 | 110.84 | 112.65 | -0.679% | 2,106,192 | -8.344% |
| 2026-08-26 | 113.13 | 114.64 | 113.00 | 113.42 | +0.541% | 1,451,301 | -8.967% |
| 2026-08-25 | 115.15 | 115.68 | 112.27 | 112.81 | -1.200% | 2,231,514 | -8.474% |
| 2026-08-24 | 114.56 | 115.43 | 113.46 | 114.18 | +0.670% | 1,599,092 | -9.573% |
| 2026-08-21 | 114.28 | 114.73 | 112.94 | 113.42 | -0.018% | 1,457,223 | -8.967% |
| 2026-08-20 | 115.61 | 116.20 | 113.00 | 113.44 | -2.384% | 1,510,845 | -8.983% |
| 2026-08-19 | 113.99 | 116.81 | 113.98 | 116.21 | +1.992% | 1,579,387 | -11.152% |
| 2026-08-18 | 116.00 | 116.05 | 112.50 | 113.94 | -3.005% | 2,346,687 | -9.382% |
| 2026-08-17 | 119.32 | 119.48 | 117.45 | 117.47 | -1.847% | 1,262,165 | -12.105% |
| 2026-08-14 | 120.08 | 120.32 | 119.00 | 119.68 | -0.532% | 1,164,232 | -13.728% |
| 2026-08-13 | 122.40 | 122.92 | 119.47 | 120.32 | -1.320% | 1,465,149 | -14.187% |
| 2026-08-12 | 123.24 | 124.00 | 120.44 | 121.93 | -1.015% | 1,595,974 | -15.320% |
| 2026-08-11 | 122.00 | 123.68 | 121.62 | 123.18 | +1.642% | 1,421,589 | -16.180% |
| 2026-08-10 | 120.05 | 123.63 | 120.00 | 121.19 | +0.723% | 1,412,252 | -14.803% |
| 2026-08-07 | 120.62 | 122.16 | 120.06 | 120.32 | -0.364% | 1,516,960 | -14.187% |
| 2026-08-06 | 122.70 | 123.71 | 120.38 | 120.76 | -1.219% | 1,170,416 | -14.500% |
| 2026-08-05 | 122.75 | 122.99 | 121.35 | 122.25 | +0.065% | 1,351,705 | -15.542% |
| 2026-08-04 | 120.36 | 122.20 | 118.56 | 122.17 | +2.595% | 1,734,874 | -15.487% |
| 2026-08-03 | 117.76 | 119.72 | 117.51 | 119.08 | +1.804% | 1,623,864 | -13.294% |
| 2026-07-31 | 117.07 | 118.19 | 114.82 | 116.97 | +0.128% | 2,004,393 | -11.730% |
| 2026-07-30 | 122.25 | 123.05 | 116.30 | 116.82 | -4.348% | 2,494,365 | -11.616% |
| 2026-07-29 | 123.10 | 124.37 | 121.02 | 122.13 | -2.273% | 2,554,959 | -15.459% |
| 2026-07-28 | 122.39 | 127.16 | 119.82 | 124.97 | +4.003% | 4,087,350 | -17.380% |
| 2026-07-27 | 120.80 | 121.68 | 119.96 | 120.16 | +0.342% | 2,207,796 | -14.073% |
| 2026-07-24 | 117.28 | 120.20 | 117.16 | 119.75 | +2.464% | 1,863,451 | -13.779% |
| 2026-07-23 | 116.22 | 117.03 | 115.00 | 116.87 | +0.629% | 2,124,406 | -11.654% |
| 2026-07-22 | 116.41 | 117.66 | 115.74 | 116.14 | -0.735% | 1,626,050 | -11.099% |
| 2026-07-21 | 119.50 | 119.99 | 116.86 | 117.00 | -3.001% | 2,502,290 | -11.752% |
| 2026-07-20 | 122.41 | 122.63 | 119.84 | 120.62 | -1.759% | 1,794,344 | -14.401% |
| 2026-07-17 | 125.01 | 126.76 | 122.66 | 122.78 | -2.011% | 2,736,158 | -15.906% |
| 2026-07-16 | 121.71 | 125.70 | 120.90 | 125.30 | +3.187% | 2,245,195 | -17.598% |
| 2026-07-15 | 120.73 | 121.72 | 119.86 | 121.43 | -0.099% | 1,910,650 | -14.972% |
| 2026-07-14 | 122.27 | 122.82 | 120.70 | 121.55 | +0.281% | 1,465,737 | -15.056% |
| 2026-07-13 | 121.33 | 122.89 | 120.44 | 121.21 | -0.008% | 1,507,391 | -14.817% |
| 2026-07-10 | 119.56 | 121.67 | 119.33 | 121.22 | +1.960% | 1,399,729 | -14.824% |
| 2026-07-09 | 119.30 | 119.71 | 118.03 | 118.89 | +0.228% | 1,337,595 | -13.155% |
| 2026-07-08 | 119.11 | 119.94 | 117.31 | 118.62 | -1.683% | 1,779,987 | -12.957% |
| 2026-07-07 | 120.06 | 120.86 | 117.92 | 120.65 | +1.030% | 2,169,263 | -14.422% |
| 2026-07-06 | 117.67 | 119.81 | 117.07 | 119.42 | +1.101% | 2,124,930 | -13.540% |
| 2026-07-02 | 118.01 | 118.87 | 117.05 | 118.12 | +0.725% | 1,587,742 | -12.589% |
| 2026-07-01 | 119.06 | 120.32 | 117.22 | 117.27 | -0.795% | 1,835,188 | -11.955% |
| 2026-06-30 | 117.58 | 118.78 | 116.49 | 118.21 | +1.268% | 1,793,112 | -12.655% |
| 2026-06-29 | 116.12 | 117.67 | 115.66 | 116.73 | +0.240% | 1,962,739 | -11.548% |
| 2026-06-26 | 117.36 | 117.80 | 115.75 | 116.45 | -0.470% | 2,606,127 | -11.335% |
| 2026-06-25 | 115.05 | 119.57 | 114.63 | 117.00 | +4.427% | 2,374,171 | -11.752% |
| 2026-06-24 | 111.25 | 113.74 | 110.70 | 112.04 | +1.486% | 1,655,281 | -7.845% |
| 2026-06-23 | 110.08 | 112.08 | 109.05 | 110.40 | -1.226% | 1,743,730 | -6.476% |
| 2026-06-22 | 111.30 | 112.19 | 110.50 | 111.77 | +0.314% | 2,447,848 | -7.623% |
| 2026-06-18 | 111.57 | 112.74 | 110.75 | 111.42 | +1.025% | 3,913,009 | -7.333% |
| 2026-06-17 | 111.88 | 113.08 | 109.82 | 110.29 | -1.553% | 2,084,987 | -6.383% |
| 2026-06-16 | 111.75 | 113.06 | 111.64 | 112.03 | +0.955% | 1,578,042 | -7.837% |
| 2026-06-15 | 111.61 | 112.52 | 110.73 | 110.97 | +0.809% | 1,237,342 | -6.957% |
| 2026-06-12 | 110.10 | 110.41 | 108.80 | 110.08 | +0.945% | 1,429,234 | -6.205% |
| 2026-06-11 | 107.69 | 109.57 | 106.54 | 109.05 | +1.792% | 1,424,858 | -5.319% |
| 2026-06-10 | 110.40 | 110.47 | 107.13 | 107.13 | -3.373% | 1,695,425 | -3.622% |
| 2026-06-09 | 110.72 | 111.84 | 109.58 | 110.87 | +1.233% | 2,222,461 | -6.873% |
| 2026-06-08 | 109.34 | 111.10 | 109.17 | 109.52 | -0.382% | 1,662,131 | -5.725% |
| 2026-06-05 | 110.40 | 111.34 | 109.28 | 109.94 | -0.218% | 1,973,376 | -6.085% |
| 2026-06-04 | 111.31 | 111.55 | 109.31 | 110.18 | +0.447% | 1,663,489 | -6.290% |
| 2026-06-03 | 110.22 | 111.05 | 108.72 | 109.69 | -0.544% | 1,955,385 | -5.871% |
| 2026-06-02 | 108.75 | 110.61 | 108.71 | 110.29 | +1.809% | 1,739,258 | -6.383% |
| 2026-06-01 | 108.00 | 109.14 | 106.74 | 108.33 | -1.105% | 2,284,934 | -4.689% |
| 2026-05-29 | 109.68 | 110.63 | 108.80 | 109.54 | +0.265% | 2,772,883 | -5.742% |
| 2026-05-28 | 109.40 | 110.28 | 108.50 | 109.25 | -0.772% | 2,198,060 | -5.492% |
| 2026-05-27 | 112.33 | 112.75 | 109.76 | 110.10 | -0.927% | 1,684,466 | -6.222% |
| 2026-05-26 | 111.11 | 111.77 | 110.27 | 111.13 | +0.771% | 1,859,450 | -7.091% |
| 2026-05-22 | 109.25 | 110.83 | 108.63 | 110.28 | +1.454% | 1,540,393 | -6.375% |
| 2026-05-21 | 106.80 | 109.41 | 106.26 | 108.70 | +0.444% | 1,546,944 | -5.014% |
| 2026-05-20 | 106.26 | 108.32 | 105.29 | 108.22 | +1.768% | 1,737,895 | -4.592% |
| 2026-05-19 | 107.64 | 107.99 | 106.19 | 106.34 | -1.810% | 1,794,279 | -2.906% |
| 2026-05-18 | 108.25 | 109.29 | 107.78 | 108.30 | +0.166% | 2,342,512 | -4.663% |
| 2026-05-15 | 108.90 | 110.30 | 108.04 | 108.12 | -1.206% | 2,303,965 | -4.504% |
| 2026-05-14 | 110.06 | 110.70 | 109.08 | 109.44 | +0.394% | 1,961,143 | -5.656% |
| 2026-05-13 | 111.28 | 112.11 | 108.97 | 109.01 | -2.268% | 1,987,276 | -5.284% |
| 2026-05-12 | 111.79 | 112.38 | 110.95 | 111.54 | -0.411% | 1,838,694 | -7.432% |
| 2026-05-11 | 113.57 | 114.24 | 111.82 | 112.00 | -1.521% | 1,669,415 | -7.813% |
| 2026-05-08 | 115.64 | 116.17 | 113.45 | 113.73 | -1.652% | 2,184,834 | -9.215% |
| 2026-05-07 | 118.67 | 118.69 | 115.59 | 115.64 | -2.488% | 2,957,171 | -10.714% |
| 2026-05-06 | 118.12 | 120.49 | 117.78 | 118.59 | +1.890% | 2,501,931 | -12.935% |
| 2026-05-05 | 116.10 | 117.37 | 115.39 | 116.39 | +1.350% | 1,318,977 | -11.290% |
| 2026-05-04 | 114.98 | 116.92 | 114.79 | 114.84 | -0.459% | 1,639,658 | -10.092% |
| 2026-05-01 | 118.28 | 119.02 | 114.86 | 115.37 | -2.361% | 1,872,044 | -10.505% |
| 2026-04-30 | 115.88 | 118.38 | 114.79 | 118.16 | +2.392% | 2,543,271 | -12.618% |
| 2026-04-29 | 117.79 | 118.39 | 114.15 | 115.40 | -2.129% | 2,660,940 | -10.529% |
| 2026-04-28 | 125.01 | 125.01 | 117.18 | 117.91 | -4.534% | 3,360,718 | -12.433% |
| 2026-04-27 | 122.41 | 123.68 | 121.12 | 123.51 | +1.688% | 2,983,936 | -16.404% |
| 2026-04-24 | 120.94 | 121.96 | 119.83 | 121.46 | -0.189% | 2,219,532 | -14.993% |
| 2026-04-23 | 122.01 | 122.83 | 120.37 | 121.69 | +0.189% | 2,358,142 | -15.153% |
| 2026-04-22 | 120.47 | 121.53 | 119.48 | 121.46 | +1.234% | 2,655,215 | -14.993% |
| 2026-04-21 | 118.67 | 121.03 | 118.01 | 119.98 | -0.398% | 2,969,186 | -13.944% |
| 2026-04-20 | 120.52 | 121.31 | 119.52 | 120.46 | -0.537% | 3,402,462 | -14.287% |
| 2026-04-17 | 120.80 | 123.34 | 120.55 | 121.11 | -3.274% | 4,647,994 | -14.747% |
| 2026-04-16 | 124.96 | 126.39 | 124.75 | 125.21 | +0.016% | 1,931,811 | -17.539% |
| 2026-04-15 | 129.25 | 130.18 | 124.26 | 125.19 | -3.447% | 2,332,727 | -17.525% |
| 2026-04-14 | 128.88 | 130.12 | 128.01 | 129.66 | +0.629% | 1,502,086 | -20.369% |
| 2026-04-13 | 128.28 | 128.91 | 126.67 | 128.85 | +0.101% | 2,031,673 | -19.868% |
| 2026-04-10 | 129.47 | 130.03 | 127.86 | 128.72 | -0.526% | 1,626,792 | -19.787% |
| 2026-04-09 | 127.16 | 129.83 | 126.90 | 129.40 | +1.117% | 2,303,103 | -20.209% |
| 2026-04-08 | 128.03 | 128.82 | 126.75 | 127.97 | +2.977% | 2,933,619 | -19.317% |
| 2026-04-07 | 123.60 | 125.69 | 123.44 | 124.27 | +0.339% | 2,991,652 | -16.915% |
| 2026-04-06 | 120.78 | 124.77 | 120.69 | 123.85 | +2.136% | 2,778,030 | -16.633% |
| 2026-04-02 | 120.10 | 122.58 | 118.93 | 121.26 | -0.996% | 1,439,945 | -14.852% |
| 2026-04-01 | 120.33 | 123.04 | 120.19 | 122.48 | +2.494% | 2,184,589 | -15.701% |
| 2026-03-31 | 117.54 | 120.31 | 116.38 | 119.50 | +2.858% | 2,532,048 | -13.598% |
| 2026-03-30 | 118.51 | 118.97 | 116.05 | 116.18 | -1.165% | 1,537,844 | -11.129% |
| 2026-03-27 | 118.91 | 119.47 | 117.37 | 117.55 | -1.624% | 1,594,399 | -12.165% |
| 2026-03-26 | 120.80 | 122.63 | 119.18 | 119.49 | -1.856% | 1,751,525 | -13.591% |
| 2026-03-25 | 122.21 | 122.53 | 120.16 | 121.75 | +1.079% | 1,542,390 | -15.195% |
| 2026-03-24 | 118.54 | 121.62 | 118.36 | 120.45 | +0.425% | 2,081,155 | -14.280% |
| 2026-03-23 | 121.94 | 123.04 | 119.82 | 119.94 | -0.415% | 2,668,181 | -13.915% |
| 2026-03-20 | 119.99 | 121.13 | 119.10 | 120.44 | -0.050% | 3,834,910 | -14.273% |
| 2026-03-19 | 118.03 | 121.42 | 117.43 | 120.50 | +0.736% | 1,613,305 | -14.315% |
| 2026-03-18 | 121.31 | 122.69 | 119.49 | 119.62 | -1.758% | 2,104,023 | -13.685% |
| 2026-03-17 | 121.69 | 123.06 | 120.32 | 121.76 | +0.570% | 1,640,359 | -15.202% |
| 2026-03-16 | 120.98 | 121.51 | 120.15 | 121.07 | +0.993% | 1,648,278 | -14.719% |
| 2026-03-13 | 121.12 | 121.18 | 118.70 | 119.88 | -0.117% | 1,842,251 | -13.872% |
| 2026-03-12 | 121.24 | 122.54 | 119.86 | 120.02 | -1.904% | 1,626,486 | -13.973% |
| 2026-03-11 | 122.26 | 123.05 | 121.44 | 122.35 | -0.293% | 1,488,458 | -15.611% |
| 2026-03-10 | 123.38 | 124.55 | 122.66 | 122.71 | -0.656% | 1,691,066 | -15.859% |
| 2026-03-09 | 120.30 | 123.97 | 119.68 | 123.52 | +0.300% | 2,519,446 | -16.410% |
| 2026-03-06 | 124.08 | 124.75 | 122.70 | 123.15 | -2.409% | 1,813,922 | -16.159% |
| 2026-03-05 | 128.07 | 129.34 | 124.99 | 126.19 | -2.481% | 1,989,341 | -18.179% |
| 2026-03-04 | 127.63 | 129.65 | 125.92 | 129.40 | +1.746% | 1,479,405 | -20.209% |
| 2026-03-03 | 126.03 | 128.00 | 124.85 | 127.18 | -1.396% | 1,583,743 | -18.816% |
| 2026-03-02 | 127.60 | 130.06 | 127.18 | 128.98 | -0.448% | 2,717,797 | -19.949% |
| 2026-02-27 | 130.36 | 131.04 | 127.78 | 129.56 | -1.796% | 3,589,607 | -20.307% |
| 2026-02-26 | 130.70 | 131.95 | 128.82 | 131.93 | +2.861% | 1,962,831 | -21.739% |
| 2026-02-25 | 128.46 | 129.79 | 126.42 | 128.26 | +0.101% | 1,688,648 | -19.499% |
| 2026-02-24 | 127.63 | 128.46 | 127.05 | 128.13 | +0.684% | 1,353,395 | -19.418% |
| 2026-02-23 | 127.77 | 129.53 | 127.01 | 127.26 | -1.096% | 1,930,314 | -18.867% |
| 2026-02-20 | 129.18 | 131.34 | 128.26 | 128.67 | -0.418% | 1,877,021 | -19.756% |
| 2026-02-19 | 128.46 | 130.11 | 128.06 | 129.21 | -0.023% | 1,240,717 | -20.091% |
| 2026-02-18 | 127.90 | 130.47 | 127.43 | 129.24 | +0.827% | 1,864,268 | -20.110% |
| 2026-02-17 | 127.96 | 130.25 | 127.10 | 128.18 | +0.070% | 2,674,153 | -19.449% |
| 2026-02-13 | 125.87 | 129.84 | 125.39 | 128.09 | +1.578% | 2,420,297 | -19.393% |
| 2026-02-12 | 127.94 | 129.71 | 126.08 | 126.10 | -0.529% | 2,994,878 | -18.121% |
| 2026-02-11 | 130.16 | 131.73 | 125.90 | 126.77 | -1.668% | 3,408,767 | -18.553% |
| 2026-02-10 | 126.24 | 132.80 | 123.98 | 128.92 | -8.039% | 5,022,694 | -19.912% |
| 2026-02-09 | 141.16 | 142.97 | 139.94 | 140.19 | -1.358% | 2,956,341 | -26.350% |
| 2026-02-06 | 140.63 | 142.39 | 138.93 | 142.12 | +2.068% | 2,219,827 | -27.350% |
| 2026-02-05 | 139.46 | 140.40 | 138.49 | 139.24 | -0.358% | 1,285,093 | -25.847% |
| 2026-02-04 | 138.77 | 142.00 | 138.26 | 139.74 | +0.844% | 2,089,233 | -26.113% |
| 2026-02-03 | 139.08 | 140.80 | 137.47 | 138.57 | -0.937% | 1,082,535 | -25.489% |
| 2026-02-02 | 137.88 | 140.43 | 137.29 | 139.88 | +1.458% | 1,207,802 | -26.187% |
| 2026-01-30 | 137.00 | 138.45 | 136.41 | 137.87 | -0.036% | 1,422,696 | -25.111% |
| 2026-01-29 | 136.78 | 137.95 | 135.12 | 137.92 | +1.771% | 1,784,619 | -25.138% |
| 2026-01-28 | 139.24 | 139.75 | 132.36 | 135.52 | -3.483% | 3,438,334 | -23.812% |
| 2026-01-27 | 143.80 | 143.80 | 140.35 | 140.41 | -2.051% | 1,607,244 | -26.465% |
| 2026-01-26 | 142.30 | 143.85 | 142.11 | 143.35 | +1.501% | 1,154,190 | -27.973% |
| 2026-01-23 | 142.30 | 142.95 | 140.40 | 141.23 | -1.176% | 960,085 | -26.892% |
| 2026-01-22 | 142.60 | 143.26 | 141.31 | 142.91 | +0.811% | 868,592 | -27.752% |
| 2026-01-21 | 140.21 | 142.60 | 138.84 | 141.76 | +2.118% | 1,318,438 | -27.166% |
| 2026-01-20 | 144.54 | 144.60 | 138.63 | 138.82 | -5.002% | 1,963,660 | -25.623% |
| 2026-01-16 | 144.57 | 146.55 | 143.68 | 146.13 | +0.912% | 1,683,814 | -29.344% |
| 2026-01-15 | 141.57 | 144.99 | 140.87 | 144.81 | +3.369% | 2,214,738 | -28.700% |
| 2026-01-14 | 140.18 | 140.86 | 138.67 | 140.09 | -0.014% | 1,358,401 | -26.297% |
| 2026-01-13 | 139.51 | 140.47 | 138.86 | 140.11 | +0.741% | 1,229,527 | -26.308% |
| 2026-01-12 | 139.51 | 140.35 | 138.65 | 139.08 | -0.437% | 1,533,641 | -25.762% |
| 2026-01-09 | 141.57 | 141.78 | 139.59 | 139.69 | -0.852% | 985,479 | -26.086% |
| 2026-01-08 | 138.59 | 141.38 | 138.59 | 140.89 | +1.047% | 1,121,290 | -26.716% |
| 2026-01-07 | 141.13 | 141.85 | 139.01 | 139.43 | -1.344% | 1,009,770 | -25.949% |
| 2026-01-06 | 138.31 | 141.53 | 136.55 | 141.33 | +1.676% | 927,685 | -26.944% |
| 2026-01-05 | 136.56 | 139.83 | 136.55 | 139.00 | +1.378% | 931,610 | -25.719% |
| 2026-01-02 | 136.29 | 137.33 | 135.63 | 137.11 | +0.683% | 671,478 | -24.695% |
| 2025-12-31 | 137.78 | 137.94 | 136.09 | 136.18 | -1.025% | 532,032 | -24.181% |
| 2025-12-30 | 138.07 | 138.41 | 137.54 | 137.59 | -0.592% | 531,876 | -24.958% |
| 2025-12-29 | 138.75 | 139.18 | 138.34 | 138.41 | -0.281% | 646,522 | -25.403% |
| 2025-12-26 | 138.63 | 139.13 | 138.16 | 138.80 | +0.050% | 484,738 | -25.612% |
| 2025-12-24 | 138.62 | 139.12 | 138.42 | 138.73 | +0.079% | 303,719 | -25.575% |
| 2025-12-23 | 138.99 | 139.72 | 138.13 | 138.62 | -0.352% | 683,203 | -25.516% |
| 2025-12-22 | 138.17 | 139.52 | 137.74 | 139.11 | +0.753% | 1,009,614 | -25.778% |
| 2025-12-19 | 136.70 | 138.25 | 136.38 | 138.07 | +1.010% | 2,100,457 | -25.219% |
| 2025-12-18 | 138.04 | 138.95 | 136.36 | 136.69 | -0.139% | 1,164,021 | -24.464% |
| 2025-12-17 | 137.05 | 138.54 | 136.32 | 136.88 | -0.523% | 1,427,998 | -24.569% |
| 2025-12-16 | 138.64 | 139.57 | 136.75 | 137.60 | -0.470% | 1,217,525 | -24.964% |
| 2025-12-15 | 137.80 | 138.28 | 136.61 | 138.25 | +0.839% | 1,441,195 | -25.316% |
| 2025-12-12 | 140.49 | 140.56 | 136.46 | 137.10 | -2.113% | 1,695,594 | -24.690% |
| 2025-12-11 | 138.62 | 140.73 | 138.62 | 140.06 | +1.156% | 1,084,716 | -26.282% |
| 2025-12-10 | 137.54 | 139.22 | 136.67 | 138.46 | +1.103% | 1,381,044 | -25.430% |
| 2025-12-09 | 138.58 | 139.26 | 136.83 | 136.95 | -0.990% | 1,334,710 | -24.608% |
| 2025-12-08 | 138.75 | 139.82 | 137.45 | 138.32 | -0.496% | 1,724,961 | -25.354% |
| 2025-12-05 | 140.90 | 141.42 | 138.52 | 139.01 | -1.320% | 1,569,325 | -25.725% |
| 2025-12-04 | 140.79 | 141.43 | 139.96 | 140.87 | -0.014% | 1,014,935 | -26.705% |
| 2025-12-03 | 139.39 | 141.18 | 139.39 | 140.89 | +1.054% | 1,321,367 | -26.716% |
| 2025-12-02 | 139.90 | 140.44 | 138.59 | 139.42 | +0.007% | 1,191,619 | -25.943% |
| 2025-12-01 | 139.33 | 140.98 | 139.23 | 139.41 | -0.896% | 1,395,739 | -25.938% |
| 2025-11-28 | 141.26 | 141.63 | 140.26 | 140.67 | -0.319% | 1,554,309 | -26.601% |
| 2025-11-26 | 141.51 | 142.37 | 140.57 | 141.12 | -0.276% | 1,442,557 | -26.835% |
| 2025-11-25 | 142.36 | 143.00 | 140.85 | 141.51 | -0.226% | 1,695,820 | -27.037% |
| 2025-11-24 | 140.39 | 142.33 | 139.51 | 141.83 | +1.026% | 3,242,476 | -27.202% |
| 2025-11-21 | 138.68 | 140.64 | 137.63 | 140.39 | +1.702% | 1,752,610 | -26.455% |
| 2025-11-20 | 140.49 | 140.95 | 137.90 | 138.04 | -0.676% | 1,520,867 | -25.203% |
| 2025-11-19 | 140.29 | 140.81 | 138.30 | 138.98 | -0.842% | 1,269,205 | -25.709% |
| 2025-11-18 | 140.29 | 140.74 | 138.02 | 140.16 | -0.589% | 1,611,241 | -26.334% |
| 2025-11-17 | 142.84 | 142.93 | 140.44 | 140.99 | -1.219% | 1,570,298 | -26.768% |
| 2025-11-14 | 146.61 | 146.76 | 142.40 | 142.73 | -3.083% | 2,095,577 | -27.661% |
| 2025-11-13 | 149.72 | 150.51 | 147.11 | 147.27 | -1.735% | 1,755,148 | -29.891% |
| 2025-11-12 | 150.07 | 151.99 | 149.00 | 149.87 | +0.060% | 1,322,696 | -31.107% |
| 2025-11-11 | 150.94 | 151.10 | 149.68 | 149.78 | -0.841% | 789,488 | -31.066% |
| 2025-11-10 | 151.47 | 152.16 | 149.20 | 151.05 | -0.172% | 947,562 | -31.645% |
| 2025-11-07 | 150.15 | 152.01 | 149.50 | 151.31 | +0.645% | 1,020,830 | -31.763% |
| 2025-11-06 | 151.07 | 152.44 | 149.67 | 150.34 | -0.226% | 888,207 | -31.322% |
| 2025-11-05 | 149.60 | 151.24 | 149.11 | 150.68 | +0.661% | 898,634 | -31.477% |
| 2025-11-04 | 147.85 | 150.15 | 147.07 | 149.69 | +0.402% | 1,194,963 | -31.024% |
| 2025-11-03 | 150.50 | 150.58 | 148.16 | 149.09 | -1.167% | 1,219,007 | -30.747% |
| 2025-10-31 | 151.17 | 151.86 | 149.75 | 150.85 | -0.449% | 1,347,614 | -31.555% |
| 2025-10-30 | 152.66 | 154.27 | 151.42 | 151.53 | -0.928% | 1,508,843 | -31.862% |
| 2025-10-29 | 152.03 | 153.91 | 151.37 | 152.95 | +1.628% | 1,355,449 | -32.494% |
| 2025-10-28 | 152.74 | 153.06 | 146.46 | 150.50 | +0.736% | 2,365,287 | -31.395% |
| 2025-10-27 | 149.00 | 150.40 | 148.38 | 149.40 | +0.776% | 1,688,175 | -30.890% |
| 2025-10-24 | 148.22 | 148.92 | 147.23 | 148.25 | +0.379% | 1,029,277 | -30.354% |
| 2025-10-23 | 146.02 | 148.05 | 146.02 | 147.69 | +1.164% | 920,106 | -30.090% |
| 2025-10-22 | 147.51 | 148.47 | 145.99 | 145.99 | -0.815% | 833,818 | -29.276% |
| 2025-10-21 | 146.37 | 147.75 | 146.21 | 147.19 | +0.293% | 812,763 | -29.853% |
| 2025-10-20 | 146.96 | 147.57 | 145.57 | 146.76 | +0.583% | 728,835 | -29.647% |
| 2025-10-17 | 144.73 | 146.19 | 144.25 | 145.91 | +0.746% | 1,145,085 | -29.237% |
| 2025-10-16 | 146.05 | 146.25 | 143.61 | 144.83 | -0.645% | 1,462,918 | -28.710% |
| 2025-10-15 | 147.12 | 147.62 | 144.81 | 145.77 | -0.546% | 957,152 | -29.169% |
| 2025-10-14 | 144.52 | 147.47 | 144.00 | 146.57 | +0.390% | 905,080 | -29.556% |
| 2025-10-13 | 145.09 | 146.79 | 144.30 | 146.00 | +1.164% | 851,298 | -29.281% |
| 2025-10-10 | 147.27 | 147.53 | 144.25 | 144.32 | -1.696% | 1,403,575 | -28.458% |
| 2025-10-09 | 147.67 | 148.81 | 146.02 | 146.81 | -0.931% | 878,810 | -29.671% |
| 2025-10-08 | 148.78 | 149.30 | 147.29 | 148.19 | +0.041% | 1,029,490 | -30.326% |
| 2025-10-07 | 150.10 | 150.47 | 146.88 | 148.13 | -1.181% | 1,190,843 | -30.298% |
| 2025-10-06 | 149.92 | 151.16 | 148.42 | 149.90 | +0.033% | 1,330,568 | -31.121% |
| 2025-10-03 | 148.68 | 150.98 | 147.42 | 149.85 | +0.564% | 1,245,594 | -31.098% |
| 2025-10-02 | 148.49 | 149.93 | 147.50 | 149.01 | +0.764% | 1,347,144 | -30.709% |
| 2025-10-01 | 146.40 | 148.12 | 145.21 | 147.88 | +0.258% | 1,321,001 | -30.180% |
| 2025-09-30 | 144.03 | 147.95 | 143.86 | 147.50 | +2.466% | 1,841,048 | -30.000% |
| 2025-09-29 | 143.77 | 144.36 | 142.96 | 143.95 | +0.643% | 1,087,688 | -28.274% |
| 2025-09-26 | 141.95 | 143.10 | 141.39 | 143.03 | +1.117% | 795,424 | -27.812% |
| 2025-09-25 | 140.74 | 141.74 | 140.07 | 141.45 | -0.007% | 942,890 | -27.006% |
| 2025-09-24 | 142.83 | 143.41 | 141.25 | 141.46 | -1.153% | 1,065,869 | -27.011% |
| 2025-09-23 | 144.00 | 144.31 | 142.25 | 143.11 | -0.300% | 957,773 | -27.853% |
| 2025-09-22 | 142.03 | 143.93 | 141.90 | 143.54 | +0.462% | 1,002,953 | -28.069% |
| 2025-09-19 | 142.89 | 143.81 | 141.61 | 142.88 | +0.492% | 2,435,703 | -27.737% |
| 2025-09-18 | 141.38 | 143.34 | 141.38 | 142.18 | +0.844% | 1,303,638 | -27.381% |
| 2025-09-17 | 141.58 | 143.40 | 140.31 | 140.99 | +0.192% | 1,200,500 | -26.768% |
| 2025-09-16 | 142.05 | 142.12 | 139.94 | 140.72 | -0.720% | 1,109,006 | -26.627% |
| 2025-09-15 | 142.00 | 142.86 | 141.22 | 141.74 | +0.134% | 1,194,147 | -27.155% |
| 2025-09-12 | 141.53 | 142.20 | 141.19 | 141.55 | -0.176% | 1,432,810 | -27.058% |
| 2025-09-11 | 138.03 | 142.52 | 137.06 | 141.80 | +2.955% | 1,705,612 | -27.186% |
| 2025-09-10 | 137.90 | 138.81 | 137.00 | 137.73 | +0.131% | 1,133,434 | -25.034% |
| 2025-09-09 | 139.26 | 139.78 | 136.33 | 137.55 | -1.771% | 1,205,297 | -24.936% |
| 2025-09-08 | 140.51 | 140.82 | 139.21 | 140.03 | -0.377% | 1,421,016 | -26.266% |
| 2025-09-05 | 142.65 | 143.13 | 139.51 | 140.56 | -0.972% | 1,170,908 | -26.544% |
| 2025-09-04 | 139.87 | 141.94 | 139.54 | 141.94 | +1.603% | 870,278 | -27.258% |
| 2025-09-03 | 140.37 | 140.72 | 139.04 | 139.70 | -0.463% | 1,081,409 | -26.092% |
| 2025-09-02 | 140.56 | 140.85 | 139.11 | 140.35 | -0.855% | 1,328,697 | -26.434% |
| 2025-08-29 | 143.79 | 144.25 | 141.40 | 141.56 | -1.701% | 1,114,452 | -27.063% |
| 2025-08-28 | 144.50 | 144.50 | 143.42 | 144.01 | -0.422% | 961,010 | -28.304% |
| 2025-08-27 | 143.45 | 144.83 | 143.45 | 144.62 | +0.893% | 835,795 | -28.606% |
| 2025-08-26 | 142.56 | 143.64 | 142.00 | 143.34 | +0.470% | 1,524,055 | -27.968% |
| 2025-08-25 | 143.67 | 144.83 | 142.56 | 142.67 | -0.744% | 897,193 | -27.630% |
| 2025-08-22 | 141.09 | 144.25 | 140.69 | 143.74 | +2.510% | 1,186,121 | -28.169% |
| 2025-08-21 | 141.10 | 141.50 | 140.15 | 140.22 | -1.163% | 817,637 | -26.366% |
| 2025-08-20 | 141.19 | 142.69 | 140.44 | 141.87 | +0.028% | 1,234,820 | -27.222% |
| 2025-08-19 | 141.23 | 142.21 | 140.91 | 141.83 | +0.696% | 1,461,775 | -27.202% |
| 2025-08-18 | 140.66 | 141.58 | 140.29 | 140.85 | +0.028% | 859,489 | -26.695% |
| 2025-08-15 | 142.17 | 142.25 | 140.73 | 140.81 | -0.726% | 765,100 | -26.674% |
| 2025-08-14 | 142.76 | 143.33 | 141.27 | 141.84 | -1.177% | 779,134 | -27.207% |
| 2025-08-13 | 143.30 | 144.06 | 141.01 | 143.53 | +0.070% | 1,833,318 | -28.064% |
| 2025-08-12 | 143.77 | 143.79 | 142.90 | 143.43 | +0.392% | 867,667 | -28.014% |
| 2025-08-11 | 142.20 | 142.96 | 141.77 | 142.87 | +0.154% | 957,745 | -27.732% |
| 2025-08-08 | 143.72 | 144.44 | 142.34 | 142.65 | -0.578% | 596,999 | -27.620% |
| 2025-08-07 | 144.64 | 145.23 | 142.80 | 143.48 | -0.097% | 938,248 | -28.039% |
| 2025-08-06 | 143.93 | 144.02 | 142.43 | 143.62 | +0.007% | 956,635 | -28.109% |
| 2025-08-05 | 145.00 | 145.33 | 142.22 | 143.61 | -0.250% | 1,082,407 | -28.104% |
| 2025-08-04 | 142.73 | 144.40 | 141.86 | 143.97 | +1.259% | 1,593,744 | -28.284% |
| 2025-08-01 | 143.69 | 143.89 | 140.59 | 142.18 | -1.687% | 2,023,904 | -27.381% |
| 2025-07-31 | 137.71 | 144.83 | 135.00 | 144.62 | +10.735% | 3,539,216 | -28.606% |
| 2025-07-30 | 132.35 | 132.99 | 130.12 | 130.60 | -1.031% | 1,735,077 | -20.942% |
| 2025-07-29 | 133.04 | 133.81 | 131.29 | 131.96 | -0.227% | 809,107 | -21.757% |
| 2025-07-28 | 132.55 | 132.99 | 131.89 | 132.26 | -0.234% | 824,339 | -21.934% |
| 2025-07-25 | 131.96 | 132.82 | 131.23 | 132.57 | +1.013% | 580,467 | -22.117% |
| 2025-07-24 | 131.37 | 132.16 | 130.80 | 131.24 | -0.402% | 716,333 | -21.327% |
| 2025-07-23 | 131.72 | 132.15 | 131.01 | 131.77 | +0.549% | 616,445 | -21.644% |
| 2025-07-22 | 131.75 | 132.14 | 129.06 | 131.05 | -0.675% | 955,483 | -21.213% |
| 2025-07-21 | 133.54 | 133.92 | 131.87 | 131.94 | -0.580% | 679,356 | -21.745% |
| 2025-07-18 | 132.49 | 132.97 | 131.74 | 132.71 | +0.189% | 974,433 | -22.199% |
| 2025-07-17 | 130.32 | 132.57 | 129.74 | 132.46 | +1.564% | 1,035,982 | -22.052% |
| 2025-07-16 | 129.71 | 130.44 | 128.51 | 130.42 | +0.578% | 1,031,868 | -20.833% |
| 2025-07-15 | 131.64 | 132.47 | 129.66 | 129.67 | -0.993% | 693,562 | -20.375% |
| 2025-07-14 | 130.53 | 131.34 | 129.91 | 130.97 | +0.015% | 951,560 | -21.165% |
| 2025-07-11 | 130.53 | 131.35 | 130.29 | 130.95 | -0.494% | 1,078,928 | -21.153% |
| 2025-07-10 | 132.01 | 132.52 | 131.21 | 131.60 | +0.038% | 1,124,732 | -21.543% |
| 2025-07-09 | 132.17 | 132.18 | 130.39 | 131.55 | +0.107% | 892,411 | -21.513% |
| 2025-07-08 | 130.95 | 132.41 | 130.92 | 131.41 | +0.313% | 1,068,370 | -21.429% |
| 2025-07-07 | 131.91 | 132.71 | 130.63 | 131.00 | -0.968% | 1,320,651 | -21.183% |
| 2025-07-03 | 131.80 | 132.68 | 131.50 | 132.28 | +0.433% | 713,729 | -21.946% |
| 2025-07-02 | 131.25 | 131.91 | 130.53 | 131.71 | +0.542% | 1,151,774 | -21.608% |
| 2025-07-01 | 128.84 | 131.88 | 128.70 | 131.00 | +1.268% | 1,479,832 | -21.183% |
| 2025-06-30 | 128.54 | 129.50 | 127.37 | 129.36 | +0.881% | 2,548,303 | -20.184% |
| 2025-06-27 | 129.66 | 130.84 | 127.33 | 128.23 | -0.981% | 3,027,206 | -19.481% |
| 2025-06-26 | 127.99 | 130.21 | 127.53 | 129.50 | +1.577% | 1,535,681 | -20.270% |
| 2025-06-25 | 127.47 | 127.90 | 126.57 | 127.49 | +0.267% | 1,386,419 | -19.013% |
| 2025-06-24 | 126.35 | 127.48 | 124.97 | 127.15 | +1.323% | 1,136,132 | -18.797% |
| 2025-06-23 | 124.62 | 125.62 | 123.33 | 125.49 | +0.828% | 1,257,148 | -17.723% |
| 2025-06-20 | 125.19 | 126.14 | 124.35 | 124.46 | -0.535% | 2,027,335 | -17.042% |
| 2025-06-18 | 125.48 | 126.27 | 125.00 | 125.13 | -0.191% | 931,851 | -17.486% |
| 2025-06-17 | 126.89 | 127.31 | 125.25 | 125.37 | -1.740% | 824,133 | -17.644% |
| 2025-06-16 | 126.52 | 128.12 | 126.31 | 127.59 | +1.665% | 1,010,979 | -19.077% |
| 2025-06-13 | 125.77 | 126.94 | 124.71 | 125.50 | -1.414% | 854,003 | -17.729% |
| 2025-06-12 | 126.43 | 127.55 | 126.05 | 127.30 | +0.220% | 791,061 | -18.892% |
| 2025-06-11 | 128.41 | 128.64 | 126.78 | 127.02 | -1.144% | 728,654 | -18.714% |
| 2025-06-10 | 127.83 | 128.63 | 127.14 | 128.49 | +0.674% | 1,044,437 | -19.644% |
| 2025-06-09 | 127.06 | 128.41 | 126.75 | 127.63 | +0.750% | 1,066,654 | -19.102% |
| 2025-06-06 | 127.98 | 128.45 | 125.60 | 126.68 | +0.016% | 1,921,768 | -18.495% |
| 2025-06-05 | 127.06 | 127.13 | 125.89 | 126.66 | -0.055% | 844,309 | -18.483% |
| 2025-06-04 | 127.51 | 127.59 | 126.72 | 126.73 | -0.330% | 1,045,719 | -18.528% |
| 2025-06-03 | 125.67 | 127.62 | 125.09 | 127.15 | +1.154% | 949,050 | -18.797% |
| 2025-06-02 | 125.13 | 125.82 | 123.82 | 125.70 | -0.270% | 1,382,782 | -17.860% |
| 2025-05-30 | 126.52 | 126.69 | 125.20 | 126.04 | +0.302% | 2,624,076 | -18.082% |
| 2025-05-29 | 126.17 | 126.17 | 124.40 | 125.66 | +0.008% | 887,629 | -17.834% |
| 2025-05-28 | 126.62 | 127.14 | 125.35 | 125.65 | -0.467% | 985,641 | -17.827% |
| 2025-05-27 | 125.66 | 126.30 | 124.58 | 126.24 | +1.765% | 1,151,420 | -18.211% |
| 2025-05-23 | 123.57 | 124.76 | 123.57 | 124.05 | -0.974% | 1,282,306 | -16.767% |
| 2025-05-22 | 125.24 | 126.11 | 124.89 | 125.27 | -0.310% | 1,383,769 | -17.578% |
| 2025-05-21 | 126.00 | 127.24 | 125.58 | 125.66 | -1.063% | 1,226,682 | -17.834% |
| 2025-05-20 | 127.60 | 128.02 | 126.63 | 127.01 | -0.773% | 1,185,540 | -18.707% |
| 2025-05-19 | 126.70 | 128.20 | 126.43 | 128.00 | -0.023% | 786,665 | -19.336% |
| 2025-05-16 | 126.94 | 128.06 | 125.85 | 128.03 | +1.114% | 1,042,352 | -19.355% |
| 2025-05-15 | 125.30 | 127.18 | 125.22 | 126.62 | +0.933% | 1,222,699 | -18.457% |
| 2025-05-14 | 126.54 | 126.76 | 125.20 | 125.45 | -1.166% | 1,232,242 | -17.696% |
| 2025-05-13 | 127.18 | 127.70 | 126.78 | 126.93 | -0.251% | 1,327,579 | -18.656% |
| 2025-05-12 | 127.11 | 127.30 | 125.65 | 127.25 | +3.582% | 1,531,634 | -18.861% |
| 2025-05-09 | 123.56 | 124.00 | 122.62 | 122.85 | -0.373% | 664,819 | -15.954% |
| 2025-05-08 | 121.93 | 124.37 | 121.39 | 123.31 | +1.833% | 986,107 | -16.268% |
| 2025-05-07 | 120.94 | 122.29 | 120.44 | 121.09 | +0.531% | 1,664,213 | -14.733% |
| 2025-05-06 | 120.95 | 122.47 | 120.40 | 120.45 | -1.537% | 1,606,766 | -14.280% |
| 2025-05-05 | 123.24 | 124.39 | 122.30 | 122.33 | -1.545% | 1,411,074 | -15.597% |
| 2025-05-02 | 122.66 | 125.27 | 122.03 | 124.25 | +2.899% | 1,834,709 | -16.901% |
| 2025-05-01 | 121.03 | 121.85 | 120.25 | 120.75 | +0.149% | 1,829,935 | -14.493% |
| 2025-04-30 | 118.06 | 120.79 | 117.04 | 120.57 | +1.644% | 2,701,512 | -14.365% |
| 2025-04-29 | 119.00 | 119.71 | 115.29 | 118.62 | +2.329% | 2,864,911 | -12.957% |
| 2025-04-28 | 116.83 | 117.37 | 114.48 | 115.92 | -0.155% | 2,427,237 | -10.930% |
| 2025-04-25 | 115.62 | 116.39 | 114.73 | 116.10 | +0.424% | 1,923,120 | -11.068% |
| 2025-04-24 | 113.53 | 116.15 | 113.15 | 115.61 | +1.994% | 1,819,202 | -10.691% |
| 2025-04-23 | 114.20 | 116.32 | 112.98 | 113.35 | 0.000% | 1,773,224 | -8.910% |