Dark

CBOE
Cboe Global Markets, Inc.
stock BATS

Market Open

May 9, 2025 9:37:47 AM EDT

228.60USD+0.202%(+0.46)34,622

227.78Bid 229.25Ask 1.47Spread

Pre-market

May 6, 2025 9:10:30 AM EDT

232.00USD-0.952%(-2.23)0

After-hours

May 8, 2025 4:00:30 PM EDT

228.14USD-0.074%(-0.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	228.830	228.9800	228.1000	228.600	+0.202%	34,622	0.000%
2025-05-08	236.020	236.0200	228.1400	228.140	-2.600%	1,197,753	+0.202%
2025-05-07	233.920	236.0000	232.1000	234.230	+0.390%	1,035,745	-2.404%
2025-05-06	231.710	234.2800	229.4350	233.320	+0.712%	844,178	-2.023%
2025-05-05	227.840	232.9500	226.0000	231.670	+2.332%	1,248,940	-1.325%
2025-05-02	218.940	229.4600	214.0531	226.390	+2.342%	1,371,148	+0.976%
2025-05-01	220.000	221.8500	217.2850	221.210	-0.266%	1,088,818	+3.341%
2025-04-30	217.600	222.5900	216.2000	221.800	+2.188%	1,240,375	+3.066%
2025-04-29	212.820	217.2000	211.1900	217.050	+2.290%	650,964	+5.321%
2025-04-28	212.760	214.7500	211.9100	212.190	-0.655%	637,116	+7.734%
2025-04-25	211.170	213.8600	210.0400	213.590	+0.428%	640,204	+7.027%
2025-04-24	210.820	213.3900	209.2400	212.680	+0.596%	778,527	+7.485%
2025-04-23	215.290	215.2900	207.7450	211.420	-1.238%	1,313,915	+8.126%
2025-04-22	216.260	216.4700	212.5100	214.070	-0.149%	794,717	+6.787%
2025-04-21	217.970	218.5300	214.0075	214.390	-1.235%	957,995	+6.628%
2025-04-17	219.130	219.9069	217.0300	217.070	-0.413%	546,220	+5.312%
2025-04-16	218.130	219.8290	216.9800	217.970	+0.009%	927,463	+4.877%
2025-04-15	217.460	218.3500	215.0800	217.950	+0.368%	614,338	+4.886%
2025-04-14	216.870	218.6500	214.0800	217.150	+0.958%	896,555	+5.273%
2025-04-11	207.970	217.2000	207.9700	215.090	+2.414%	1,190,765	+6.281%
2025-04-10	204.460	213.1200	202.4950	210.020	+2.046%	1,514,361	+8.847%
2025-04-09	205.690	210.3950	200.8800	205.810	-1.115%	2,131,719	+11.073%
2025-04-08	210.370	213.4500	207.4400	208.130	+0.415%	1,480,957	+9.835%
2025-04-07	212.390	212.8900	206.5100	207.270	-3.636%	2,093,034	+10.291%
2025-04-04	227.000	230.3500	213.9200	215.090	-4.743%	1,916,043	+6.281%
2025-04-03	227.550	234.3700	225.0700	225.800	+0.588%	1,335,437	+1.240%
2025-04-02	225.080	228.0100	224.3200	224.480	-0.249%	699,863	+1.835%
2025-04-01	225.520	226.7310	223.1950	225.040	-0.552%	629,060	+1.582%
2025-03-31	223.430	227.2200	223.4300	226.290	+1.621%	941,878	+1.021%
2025-03-28	220.310	222.8100	219.7800	222.680	+1.094%	891,358	+2.659%
2025-03-27	216.810	221.0000	216.4000	220.270	+1.064%	558,163	+3.782%
2025-03-26	214.820	218.1200	213.9200	217.950	+1.741%	622,050	+4.886%
2025-03-25	214.450	216.4300	213.1000	214.220	+0.592%	679,850	+6.713%
2025-03-24	214.800	217.0900	212.7000	212.960	-0.843%	1,004,862	+7.344%
2025-03-21	220.570	223.5099	214.7700	214.770	-2.119%	1,496,412	+6.439%
2025-03-20	218.580	220.0700	216.7500	219.420	+0.744%	655,519	+4.184%
2025-03-19	217.940	220.0000	217.0100	217.800	-0.847%	717,949	+4.959%
2025-03-18	217.870	219.8300	214.8050	219.660	+1.746%	596,951	+4.070%
2025-03-17	214.290	218.8800	213.9200	215.890	+0.907%	739,149	+5.887%
2025-03-14	212.040	215.4000	212.0400	213.950	-0.549%	647,266	+6.847%
2025-03-13	207.560	216.3000	207.5600	215.130	+3.180%	1,052,904	+6.261%
2025-03-12	211.330	211.3300	203.0500	208.500	-1.260%	1,054,948	+9.640%
2025-03-11	218.930	220.6300	210.7300	211.160	-3.589%	1,204,351	+8.259%
2025-03-10	214.690	219.2000	212.9300	219.020	+2.826%	939,700	+4.374%
2025-03-07	213.990	218.2400	212.5500	213.000	0.000%	922,042	+7.324%
2025-03-06	212.610	215.6450	211.1400	213.000	+0.297%	1,035,986	+7.324%
2025-03-05	210.820	214.5800	210.8200	212.370	+0.497%	743,795	+7.642%
2025-03-04	216.030	217.7600	210.8800	211.320	-1.693%	920,098	+8.177%
2025-03-03	211.700	215.4500	210.5200	214.960	+1.973%	825,832	+6.345%
2025-02-28	208.990	212.1100	207.9650	210.800	+1.346%	894,124	+8.444%
2025-02-27	205.060	209.4400	204.9900	208.000	+1.310%	789,090	+9.904%
2025-02-26	207.500	209.5800	205.0000	205.310	-1.322%	1,139,545	+11.344%
2025-02-25	209.960	213.5600	207.7300	208.060	-1.295%	885,133	+9.872%
2025-02-24	211.120	212.3700	209.9100	210.790	-0.066%	675,915	+8.449%
2025-02-21	209.010	211.1900	206.9100	210.930	+0.967%	719,872	+8.377%
2025-02-20	210.250	210.2500	206.4500	208.910	-0.637%	480,119	+9.425%
2025-02-19	207.690	210.8800	206.7200	210.250	+1.560%	488,156	+8.728%
2025-02-18	203.310	207.0700	202.3300	207.020	+2.318%	586,862	+10.424%
2025-02-14	209.450	209.4500	202.0000	202.330	-2.833%	675,954	+12.984%
2025-02-13	212.000	212.0000	207.9500	208.230	-1.797%	594,275	+9.782%
2025-02-12	206.010	213.2600	206.0100	212.040	+1.942%	817,100	+7.810%
2025-02-11	208.880	209.1900	201.0000	208.000	-0.815%	991,088	+9.904%
2025-02-10	213.050	216.8250	209.6100	209.710	-0.691%	847,288	+9.008%
2025-02-07	206.540	212.7650	205.6500	211.170	+2.014%	922,305	+8.254%
2025-02-06	209.690	211.1600	206.7700	207.000	-0.615%	915,660	+10.435%
2025-02-05	209.490	210.8700	207.4500	208.280	-0.435%	748,481	+9.756%
2025-02-04	208.700	211.3200	208.0903	209.190	-0.172%	694,415	+9.279%
2025-02-03	204.905	210.8060	204.4400	209.550	+2.555%	765,322	+9.091%
2025-01-31	205.980	206.8900	204.3100	204.330	-0.767%	599,196	+11.878%
2025-01-30	203.760	207.1700	203.7600	205.910	+0.926%	438,295	+11.019%
2025-01-29	204.020	204.0200	204.0200	204.020	+0.192%	0	+12.048%
2025-01-28	205.935	206.5700	203.1000	203.630	-0.881%	597,851	+12.262%
2025-01-27	202.990	205.5900	198.7650	205.440	+2.628%	1,028,631	+11.273%
2025-01-24	200.610	201.0099	199.4200	200.180	-0.709%	707,515	+14.197%
2025-01-23	199.110	202.2500	197.1000	201.610	+1.962%	839,123	+13.387%
2025-01-22	197.140	198.5900	195.1600	197.730	+0.284%	578,566	+15.612%
2025-01-21	195.850	197.3600	193.5600	197.170	+1.227%	798,704	+15.941%
2025-01-17	193.600	196.0050	192.4300	194.780	+0.443%	667,879	+17.363%
2025-01-16	193.360	194.4000	191.6900	193.920	+0.785%	491,177	+17.884%
2025-01-15	194.220	194.3600	187.3000	192.410	-0.496%	1,774,923	+18.809%
2025-01-14	192.290	195.5500	190.8400	193.370	+0.337%	920,617	+18.219%
2025-01-13	191.630	193.3200	191.2500	192.720	+0.932%	791,881	+18.618%
2025-01-10	192.060	194.8200	190.2700	190.940	-1.062%	774,144	+19.723%
2025-01-08	190.920	192.9900	189.7600	192.990	+1.127%	605,039	+18.452%
2025-01-07	191.020	196.1200	189.3700	190.840	-0.480%	944,997	+19.786%
2025-01-06	192.620	194.9400	190.3800	191.760	-1.782%	751,227	+19.212%
2025-01-03	197.150	197.1500	194.9200	195.240	-0.611%	484,620	+17.087%
2025-01-02	196.350	197.2650	194.9500	196.440	+0.532%	572,800	+16.371%
2024-12-31	196.400	196.6200	194.5250	195.400	-0.271%	470,581	+16.991%
2024-12-30	197.200	197.7100	194.3200	195.930	-0.659%	648,163	+16.674%
2024-12-27	195.870	197.6000	195.3900	197.230	+0.346%	475,875	+15.905%
2024-12-26	193.780	196.8400	193.7800	196.550	+1.101%	635,055	+16.306%
2024-12-24	193.090	195.1300	191.5350	194.410	+0.678%	277,930	+17.587%
2024-12-23	193.450	194.3700	191.1300	193.100	+0.778%	891,431	+18.384%
2024-12-20	192.010	195.2900	191.6100	191.610	-1.130%	1,994,561	+19.305%
2024-12-19	199.190	200.3500	193.8000	193.800	-3.134%	1,003,168	+17.957%
2024-12-18	197.980	200.2100	194.9650	200.070	+1.005%	1,168,966	+14.260%
2024-12-17	197.000	198.5700	195.6400	198.080	+1.242%	875,997	+15.408%
2024-12-16	200.340	202.1580	195.6500	195.650	-2.652%	675,735	+16.841%
2024-12-13	201.480	201.4800	198.5200	200.980	+0.565%	532,472	+13.743%
2024-12-12	203.960	204.0650	199.6200	199.850	-1.352%	610,443	+14.386%
2024-12-11	203.050	205.1200	201.2100	202.590	-0.202%	627,044	+12.839%
2024-12-10	202.180	205.2900	201.1400	203.000	+0.694%	588,444	+12.611%
2024-12-09	202.440	203.3700	200.1700	201.600	-1.172%	854,540	+13.393%
2024-12-06	208.550	208.5500	202.9400	203.990	-2.187%	843,477	+12.064%
2024-12-05	213.660	215.0000	208.3400	208.550	-1.655%	781,024	+9.614%
2024-12-04	211.130	215.1750	209.4300	212.060	-0.028%	1,021,998	+7.800%
2024-12-03	213.650	214.5000	209.6300	212.120	+0.099%	1,003,947	+7.769%
2024-12-02	217.110	217.2600	211.9100	211.910	-1.825%	753,190	+7.876%
2024-11-29	218.670	220.7100	215.0100	215.850	-0.914%	455,967	+5.907%
2024-11-27	219.950	221.6600	216.6400	217.840	+0.251%	1,267,329	+4.939%
2024-11-26	212.320	219.9600	210.2300	217.295	+1.478%	1,507,615	+5.203%
2024-11-25	212.230	214.2700	211.2300	214.130	+0.408%	1,956,198	+6.758%
2024-11-22	210.450	213.3600	209.7500	213.260	+1.081%	672,247	+7.193%
2024-11-21	210.180	211.2100	208.5000	210.980	+1.189%	845,191	+8.352%
2024-11-20	205.890	209.4200	204.9900	208.500	+1.717%	735,166	+9.640%
2024-11-19	205.960	207.7400	204.0459	204.980	-0.384%	907,699	+11.523%
2024-11-18	201.720	207.2800	201.3000	205.770	+2.521%	1,640,253	+11.095%
2024-11-15	198.860	201.2700	197.5200	200.710	+1.149%	1,411,486	+13.896%
2024-11-14	198.010	201.6890	197.3100	198.430	+0.787%	734,940	+15.204%
2024-11-13	198.410	201.4400	195.5600	196.880	-1.298%	914,882	+16.111%
2024-11-12	199.830	200.2200	197.5400	199.470	-0.290%	993,670	+14.604%
2024-11-11	195.940	202.5289	195.7100	200.050	+1.620%	1,282,275	+14.271%
2024-11-08	198.750	199.5562	196.7200	196.860	-1.452%	1,874,909	+16.123%
2024-11-07	202.920	203.9200	199.2600	199.760	-0.795%	946,290	+14.437%
2024-11-06	206.690	212.0300	196.9150	201.360	-5.090%	2,375,466	+13.528%
2024-11-05	210.140	215.2800	209.4600	212.160	+1.221%	1,077,613	+7.749%
2024-11-04	208.580	210.3600	206.7500	209.600	-0.190%	791,297	+9.065%
2024-11-01	207.160	211.1100	203.0100	210.000	-1.672%	1,295,666	+8.857%
2024-10-31	210.330	216.2400	209.9500	213.570	+1.884%	2,510,102	+7.038%
2024-10-30	213.500	213.5000	209.5000	209.620	-1.220%	730,990	+9.054%
2024-10-29	213.350	215.3400	212.0100	212.210	-0.343%	660,642	+7.723%
2024-10-28	211.840	213.3100	210.9300	212.940	+0.056%	545,036	+7.354%
2024-10-25	215.050	216.9500	211.6700	212.820	-1.009%	552,279	+7.415%
2024-10-24	213.990	216.7800	213.6000	214.990	+0.674%	532,477	+6.331%
2024-10-23	212.710	215.0000	210.6500	213.550	-0.103%	859,761	+7.048%
2024-10-22	212.790	214.3799	211.4550	213.770	+0.636%	882,190	+6.937%
2024-10-21	209.280	212.6700	209.1550	212.420	+1.503%	595,988	+7.617%
2024-10-18	210.550	211.2100	208.3500	209.275	-0.131%	702,646	+9.234%
2024-10-17	210.510	211.2350	209.0900	209.550	-0.543%	564,467	+9.091%
2024-10-16	210.520	213.0450	208.8300	210.695	+0.093%	800,633	+8.498%
2024-10-15	206.840	211.5900	206.6300	210.500	+2.468%	1,629,185	+8.599%
2024-10-14	205.590	207.5600	205.1400	205.430	-0.277%	626,023	+11.279%
2024-10-11	206.490	207.0000	204.2000	206.000	-0.387%	659,242	+10.971%
2024-10-10	206.820	207.3300	205.2400	206.800	+0.335%	640,378	+10.542%
2024-10-09	207.310	209.0200	204.5300	206.110	-0.679%	954,278	+10.912%
2024-10-08	208.100	209.7000	205.4100	207.520	+0.068%	1,286,196	+10.158%
2024-10-07	211.140	212.4900	206.8500	207.380	-1.445%	899,462	+10.232%
2024-10-04	211.880	212.1200	208.2400	210.420	+0.128%	804,160	+8.640%
2024-10-03	210.670	213.1600	209.7300	210.150	-0.802%	883,705	+8.779%
2024-10-02	209.730	211.9600	207.6900	211.850	+0.910%	576,033	+7.907%
2024-10-01	205.240	211.6000	204.7800	209.940	+2.475%	694,420	+8.888%
2024-09-30	203.130	204.8700	201.5100	204.870	+1.120%	656,424	+11.583%
2024-09-27	204.010	206.0000	202.3700	202.600	-1.387%	696,162	+12.833%
2024-09-26	201.780	205.9700	201.5000	205.450	+1.157%	489,543	+11.268%
2024-09-25	208.940	209.0250	202.5100	203.100	-1.758%	678,832	+12.555%
2024-09-24	209.580	210.7750	204.0000	206.735	-1.357%	615,373	+10.576%
2024-09-23	208.400	210.3600	208.1900	209.580	+0.658%	464,012	+9.075%
2024-09-20	207.410	208.9800	206.7400	208.210	+0.614%	1,638,929	+9.793%
2024-09-19	209.900	210.7400	205.5400	206.940	-1.766%	877,108	+10.467%
2024-09-18	213.650	213.7200	208.1600	210.660	-1.399%	597,054	+8.516%
2024-09-17	212.990	215.2300	211.2750	213.650	+0.489%	461,718	+6.997%
2024-09-16	209.890	213.4700	209.8900	212.610	+1.441%	470,081	+7.521%
2024-09-13	211.360	212.2100	209.4200	209.590	-0.062%	368,507	+9.070%
2024-09-12	211.490	211.8450	209.2700	209.720	-0.954%	509,035	+9.002%
2024-09-11	211.290	211.8600	207.5700	211.740	-0.033%	674,616	+7.963%
2024-09-10	211.630	212.3300	209.6100	211.810	+0.222%	619,913	+7.927%
2024-09-09	210.920	215.5400	210.5450	211.340	+0.090%	750,732	+8.167%
2024-09-06	210.030	212.2350	209.6300	211.150	+0.252%	740,132	+8.264%
2024-09-05	210.510	211.3800	207.8600	210.620	+0.090%	560,872	+8.537%
2024-09-04	213.330	213.8100	208.5800	210.430	-1.132%	602,899	+8.635%
2024-09-03	204.890	212.8400	203.7100	212.840	+3.622%	1,008,851	+7.405%
2024-08-30	206.670	209.0850	204.4000	205.400	-0.816%	1,001,450	+11.295%
2024-08-29	209.230	210.5700	206.0600	207.090	-0.923%	669,997	+10.387%
2024-08-28	210.660	211.7300	208.2100	209.020	-1.102%	743,432	+9.368%
2024-08-27	213.150	216.1400	211.0500	211.350	-0.835%	1,016,328	+8.162%
2024-08-26	210.000	214.2700	210.0000	213.130	+1.674%	827,494	+7.258%
2024-08-23	210.200	210.5700	206.5900	209.620	-0.081%	833,255	+9.054%
2024-08-22	206.400	210.9000	206.0800	209.790	+1.382%	639,509	+8.966%
2024-08-21	205.540	207.1650	204.9850	206.930	+0.442%	659,801	+10.472%
2024-08-20	203.930	206.4300	203.5100	206.020	+0.699%	512,946	+10.960%
2024-08-19	204.030	205.1700	202.9800	204.590	+0.813%	481,919	+11.736%
2024-08-16	201.010	204.5000	201.0100	202.940	+0.975%	685,673	+12.644%
2024-08-15	206.760	206.7600	200.5400	200.980	-2.432%	1,086,028	+13.743%
2024-08-14	201.040	206.4300	200.3100	205.990	+1.834%	1,014,061	+10.976%
2024-08-13	203.550	203.8500	199.1500	202.280	-0.658%	1,021,812	+13.012%
2024-08-12	201.540	204.1700	200.4700	203.620	+1.394%	491,259	+12.268%
2024-08-09	204.165	204.4710	200.8200	200.820	-1.646%	801,441	+13.833%
2024-08-08	202.420	205.9600	201.5500	204.180	+0.959%	1,650,631	+11.960%
2024-08-07	196.380	203.3700	194.0000	202.240	+2.530%	2,309,571	+13.034%
2024-08-06	196.010	199.0600	195.2800	197.250	+0.499%	1,558,662	+15.894%
2024-08-05	193.940	202.6699	192.3200	196.270	+1.282%	1,791,029	+16.472%
2024-08-02	186.100	195.0000	186.1000	193.785	+4.326%	1,431,856	+17.966%
2024-08-01	183.740	186.5100	181.3200	185.750	+1.221%	1,159,665	+23.069%
2024-07-31	186.900	186.9000	182.3400	183.510	-1.893%	834,893	+24.571%
2024-07-30	185.350	187.6200	185.0050	187.050	+0.792%	568,346	+22.213%
2024-07-29	186.040	187.0100	184.6900	185.580	-0.472%	507,069	+23.181%
2024-07-26	187.800	188.7450	185.7400	186.460	-0.315%	549,938	+22.600%
2024-07-25	184.260	189.1300	183.5900	187.050	+1.015%	926,569	+22.213%
2024-07-24	183.600	186.7700	182.0200	185.170	+1.064%	811,366	+23.454%
2024-07-23	186.510	187.2700	183.0100	183.220	-1.495%	827,629	+24.768%
2024-07-22	184.990	187.0200	184.0000	186.000	+0.742%	693,111	+22.903%
2024-07-19	185.090	185.5700	183.5600	184.630	+0.375%	862,161	+23.815%
2024-07-18	179.800	184.6900	179.8000	183.940	+2.047%	873,944	+24.280%
2024-07-17	173.150	180.4700	173.0000	180.250	+4.281%	1,073,030	+26.824%
2024-07-16	171.890	175.1800	171.8900	172.850	+0.191%	722,388	+32.253%
2024-07-15	171.260	173.5300	169.9700	172.520	+1.782%	673,542	+32.506%
2024-07-12	170.550	171.2700	169.0900	169.500	-0.159%	755,375	+34.867%
2024-07-11	169.230	171.0000	168.1600	169.770	+0.260%	664,136	+34.653%
2024-07-10	168.540	169.8600	167.6100	169.330	+0.451%	512,045	+35.003%
2024-07-09	169.310	170.2200	166.8800	168.570	-0.136%	541,279	+35.611%
2024-07-08	169.910	170.1100	168.2900	168.800	-0.513%	552,790	+35.427%
2024-07-05	171.600	171.6000	168.1700	169.670	-0.731%	569,441	+34.732%
2024-07-03	171.800	171.8000	169.3000	170.920	-0.274%	302,465	+33.747%
2024-07-02	172.100	172.8700	170.5200	171.390	-0.308%	530,849	+33.380%
2024-07-01	172.040	172.1700	170.4495	171.920	+1.094%	546,160	+32.969%
2024-06-28	170.430	172.3700	168.6600	170.060	-0.123%	1,631,840	+34.423%
2024-06-27	170.080	170.9400	169.4000	170.270	+0.159%	604,530	+34.257%
2024-06-26	169.530	170.0000	167.8200	170.000	+0.627%	987,743	+34.471%
2024-06-25	171.880	172.0650	168.3000	168.940	-1.395%	768,973	+35.314%
2024-06-24	174.430	175.2000	171.0800	171.330	-2.604%	746,062	+33.427%
2024-06-21	171.580	176.6100	169.5300	175.910	+2.071%	1,422,576	+29.953%
2024-06-20	169.460	172.3400	169.2688	172.340	+1.736%	584,701	+32.645%
2024-06-18	169.790	170.4900	168.3800	169.400	-0.511%	963,534	+34.947%
2024-06-17	166.710	170.2700	166.1300	170.270	+1.593%	588,378	+34.257%
2024-06-14	168.330	168.7500	167.4100	167.600	-0.658%	434,440	+36.396%
2024-06-13	169.620	170.1700	167.0800	168.710	-0.407%	687,910	+35.499%
2024-06-12	174.090	174.7800	168.3500	169.400	-2.341%	1,068,334	+34.947%
2024-06-11	172.000	173.9400	170.7200	173.460	+1.102%	746,247	+31.788%
2024-06-10	172.900	173.5900	171.0000	171.570	-0.643%	636,272	+33.240%
2024-06-07	174.030	175.3800	171.9000	172.680	-0.759%	621,106	+32.384%
2024-06-06	173.950	174.7200	171.4400	174.000	-0.401%	1,096,191	+31.379%
2024-06-05	175.460	176.2700	173.0100	174.700	-0.580%	612,926	+30.853%
2024-06-04	173.960	176.5500	173.1895	175.720	+0.417%	523,080	+30.093%
2024-06-03	173.600	175.2900	173.2500	174.990	+1.156%	774,812	+30.636%
2024-05-31	175.880	175.8900	172.9700	172.990	-0.990%	1,743,746	+32.146%
2024-05-30	177.480	177.4800	174.7200	174.720	-1.065%	520,107	+30.838%
2024-05-29	178.210	178.4750	175.7200	176.600	-1.258%	533,624	+29.445%
2024-05-28	182.160	183.2200	178.5000	178.850	-2.043%	631,906	+27.817%
2024-05-24	180.630	182.9900	180.4100	182.580	+1.203%	326,426	+25.205%
2024-05-23	183.550	184.0150	180.2200	180.410	-1.951%	581,813	+26.711%
2024-05-22	183.680	185.0200	183.0000	184.000	+0.142%	422,960	+24.239%
2024-05-21	183.910	185.3000	182.9501	183.740	+0.569%	452,151	+24.415%
2024-05-20	182.210	183.3500	180.4300	182.700	-0.441%	446,765	+25.123%
2024-05-17	183.120	183.5100	180.8800	183.510	+1.052%	553,484	+24.571%
2024-05-16	178.250	182.3300	177.5650	181.600	+2.146%	728,709	+25.881%
2024-05-15	180.790	180.9650	177.5700	177.785	-1.564%	679,776	+28.582%
2024-05-14	182.230	183.7600	179.1600	180.610	-0.843%	677,257	+26.571%
2024-05-13	181.510	183.5000	180.4500	182.145	+0.599%	609,203	+25.504%
2024-05-10	183.920	184.0200	179.9800	181.060	-1.017%	586,205	+26.256%
2024-05-09	185.060	185.7500	181.7450	182.920	-1.391%	765,079	+24.973%
2024-05-08	184.260	186.1700	183.2900	185.500	+0.681%	721,056	+23.235%
2024-05-07	182.670	185.2200	181.7600	184.245	+0.752%	824,451	+24.074%
2024-05-06	179.660	183.6800	179.6600	182.870	+1.781%	919,031	+25.007%
2024-05-03	176.510	180.0800	175.0100	179.670	+3.187%	959,361	+27.233%
2024-05-02	181.440	181.4400	174.1200	174.120	-3.213%	1,264,840	+31.289%
2024-05-01	180.960	181.3950	178.7200	179.900	-0.690%	535,368	+27.071%
2024-04-30	179.810	181.4200	178.9100	181.150	+0.416%	591,005	+26.194%
2024-04-29	179.900	181.7700	178.4600	180.400	+1.121%	592,334	+26.718%
2024-04-26	181.400	181.5600	178.4000	178.400	-1.811%	515,015	+28.139%
2024-04-25	179.830	182.4000	178.6000	181.690	+1.282%	712,510	+25.819%
2024-04-24	177.600	180.3000	177.1000	179.390	+0.319%	567,395	+27.432%
2024-04-23	180.320	180.7400	177.8200	178.820	-0.650%	601,118	+27.838%
2024-04-22	180.820	182.3100	179.0950	179.990	-0.476%	585,592	+27.007%
2024-04-19	178.270	181.0250	178.1200	180.850	+1.882%	880,895	+26.403%
2024-04-18	176.710	178.0500	175.4000	177.510	+0.311%	691,561	+28.781%
2024-04-17	176.730	177.8200	175.0000	176.960	+0.141%	584,532	+29.182%
2024-04-16	177.630	179.5500	176.4700	176.710	-0.372%	661,702	+29.364%
2024-04-15	180.040	180.5200	177.2700	177.370	-0.639%	751,089	+28.883%
2024-04-12	177.060	179.5900	176.5900	178.510	+0.569%	1,083,626	+28.060%
2024-04-11	180.150	180.6700	175.6300	177.500	-1.389%	900,340	+28.789%
2024-04-10	179.460	181.3020	179.0800	180.000	+0.486%	777,526	+27.000%
2024-04-09	182.120	182.4700	177.1000	179.130	-1.777%	896,926	+27.617%
2024-04-08	180.990	183.5300	180.8600	182.370	+0.796%	711,371	+25.350%
2024-04-05	182.070	183.0700	179.5950	180.930	-0.352%	713,540	+26.347%
2024-04-04	180.200	184.4250	179.6000	181.570	+1.532%	946,054	+25.902%
2024-04-03	182.510	183.3000	178.8300	178.830	-2.091%	739,677	+27.831%
2024-04-02	181.070	183.1100	181.0700	182.650	+0.429%	583,209	+25.157%
2024-04-01	183.050	183.9900	180.8800	181.870	-1.012%	516,909	+25.694%
2024-03-28	180.140	183.7300	179.9400	183.730	+1.976%	1,015,779	+24.422%
2024-03-27	178.500	180.1700	178.2100	180.170	+1.157%	629,348	+26.880%
2024-03-26	179.500	180.4000	177.7700	178.110	-0.830%	895,635	+28.348%
2024-03-25	181.480	182.0000	179.3100	179.600	-0.730%	692,196	+27.283%
2024-03-22	183.610	183.6100	180.4500	180.920	-1.781%	741,827	+26.354%
2024-03-21	181.320	184.2500	181.3200	184.200	+0.546%	866,554	+24.104%
2024-03-20	183.520	183.5300	181.2300	183.200	-0.180%	730,412	+24.782%
2024-03-19	183.120	184.5700	182.6700	183.530	-0.093%	818,063	+24.557%
2024-03-18	184.000	185.5924	183.0400	183.700	+0.098%	626,562	+24.442%
2024-03-15	179.010	183.9100	178.7500	183.520	+1.319%	1,391,791	+24.564%
2024-03-14	183.660	183.7300	180.4100	181.130	-1.292%	862,455	+26.208%
2024-03-13	182.940	185.6200	182.0500	183.500	+0.991%	925,459	+24.578%
2024-03-12	184.650	184.7400	181.5100	181.700	-1.159%	980,396	+25.812%
2024-03-11	185.820	187.4700	183.3450	183.830	-1.532%	789,658	+24.354%
2024-03-08	183.630	186.9700	182.2600	186.690	+1.567%	859,903	+22.449%
2024-03-07	188.510	189.4950	182.3700	183.810	-2.031%	1,512,939	+24.368%
2024-03-06	189.830	190.8287	186.8700	187.620	-1.382%	717,983	+21.842%
2024-03-05	189.140	190.5000	185.2300	190.250	+0.470%	914,069	+20.158%
2024-03-04	187.350	191.3400	186.2700	189.360	+1.251%	1,521,364	+20.722%
2024-03-01	192.330	192.7000	186.9000	187.020	-2.594%	1,026,305	+22.233%
2024-02-29	194.400	194.6280	190.4600	192.000	-1.931%	1,182,956	+19.063%
2024-02-28	195.510	195.9600	193.9450	195.780	+0.472%	529,085	+16.764%
2024-02-27	197.500	197.6550	193.2300	194.860	-0.870%	722,992	+17.315%
2024-02-26	197.980	199.0000	196.4300	196.570	-0.294%	639,029	+16.294%
2024-02-23	196.800	197.8800	196.3350	197.150	+0.834%	1,121,809	+15.952%
2024-02-22	195.660	196.8300	191.5150	195.520	+2.954%	1,681,961	+16.919%
2024-02-21	192.610	195.6800	189.4024	189.910	-0.944%	1,039,580	+20.373%
2024-02-20	186.960	192.1600	186.7400	191.720	+2.694%	1,393,741	+19.236%
2024-02-16	186.700	187.9800	186.2200	186.690	+0.339%	434,766	+22.449%
2024-02-15	185.440	186.0600	184.2850	186.060	+0.704%	491,401	+22.864%
2024-02-14	186.740	187.0400	183.6800	184.760	-0.238%	591,670	+23.728%
2024-02-13	185.650	187.0000	183.5200	185.200	+0.412%	578,063	+23.434%
2024-02-12	184.190	184.6300	182.1700	184.440	+0.512%	522,126	+23.943%
2024-02-09	183.880	185.9200	182.7200	183.500	-0.358%	577,063	+24.578%
2024-02-08	186.180	186.2700	183.5800	184.160	-0.163%	547,280	+24.131%
2024-02-07	182.350	185.8400	182.0950	184.460	+2.245%	743,065	+23.929%
2024-02-06	182.980	182.9800	178.5200	180.410	-0.737%	510,009	+26.711%
2024-02-05	180.320	182.8311	180.0800	181.750	-0.564%	801,951	+25.777%
2024-02-02	180.970	187.0150	180.8000	182.780	-1.056%	1,178,059	+25.068%
2024-02-01	183.850	185.1700	181.0600	184.730	+0.479%	1,217,406	+23.748%
2024-01-31	183.780	185.9800	183.4600	183.850	+0.322%	968,225	+24.340%
2024-01-30	184.410	185.3300	181.6700	183.260	-0.131%	777,311	+24.741%
2024-01-29	185.510	186.2328	182.5700	183.500	-1.572%	953,743	+24.578%
2024-01-26	188.110	188.8800	186.3700	186.430	-1.198%	549,232	+22.620%
2024-01-25	188.900	189.7200	187.2200	188.690	-0.058%	672,456	+21.151%
2024-01-24	189.410	190.1600	188.5100	188.800	-0.037%	620,569	+21.081%
2024-01-23	186.150	188.9500	184.4000	188.870	+1.619%	927,530	+21.036%
2024-01-22	186.000	187.1708	184.7420	185.860	+0.259%	596,388	+22.996%
2024-01-19	186.670	187.5500	185.3800	185.380	-0.829%	495,565	+23.314%
2024-01-18	187.400	187.6000	184.6800	186.930	-0.107%	762,873	+22.292%
2024-01-17	184.000	188.3500	183.5400	187.130	+1.878%	1,099,060	+22.161%
2024-01-16	181.060	184.4800	181.0000	183.680	+1.660%	1,099,569	+24.456%
2024-01-12	177.940	180.8700	177.1450	180.680	+1.620%	638,986	+26.522%
2024-01-11	175.830	178.2500	175.8300	177.800	+1.247%	728,954	+28.571%
2024-01-10	174.980	176.1800	174.0400	175.610	+0.063%	543,207	+30.175%
2024-01-09	176.370	176.6000	174.8800	175.500	-0.510%	725,537	+30.256%
2024-01-08	174.120	176.4000	172.6950	176.400	+1.889%	694,762	+29.592%
2024-01-05	174.360	175.7300	172.3100	173.130	-0.242%	818,675	+32.040%
2024-01-04	175.110	176.0550	173.2850	173.550	-0.761%	841,625	+31.720%
2024-01-03	178.490	179.0400	173.0100	174.880	-1.863%	756,758	+30.718%
2024-01-02	178.360	179.8600	175.5600	178.200	-0.202%	668,952	+28.283%
2023-12-29	177.850	179.0900	177.4400	178.560	+0.405%	521,913	+28.024%
2023-12-28	176.040	178.6386	176.0400	177.840	+1.270%	682,563	+28.543%
2023-12-27	174.110	175.6300	173.6400	175.610	+1.105%	475,587	+30.175%
2023-12-26	175.860	175.8600	173.5000	173.690	-1.048%	433,297	+31.614%
2023-12-22	175.850	176.3700	174.7850	175.530	-0.329%	420,217	+30.234%
2023-12-21	174.630	176.3000	174.1500	176.110	+1.155%	651,479	+29.805%
2023-12-20	176.130	177.1400	173.5200	174.100	-1.633%	891,161	+31.304%
2023-12-19	175.880	176.9900	174.6750	176.990	+1.143%	602,780	+29.160%
2023-12-18	175.040	176.4900	173.1900	174.990	-0.029%	656,608	+30.636%
2023-12-15	172.060	175.0400	171.3000	175.040	+1.602%	1,325,757	+30.599%
2023-12-14	178.950	178.9500	168.3800	172.280	-3.468%	1,969,889	+32.691%
2023-12-13	178.210	179.6700	175.7500	178.470	+0.028%	1,155,410	+28.089%
2023-12-12	178.140	180.2750	177.4400	178.420	+0.236%	771,300	+28.125%
2023-12-11	179.260	179.4500	177.6900	178.000	-0.403%	968,478	+28.427%
2023-12-08	176.790	179.0800	176.0100	178.720	+0.824%	806,066	+27.910%
2023-12-07	177.560	178.2250	175.1400	177.260	-0.281%	1,002,586	+28.963%
2023-12-06	182.330	182.3300	175.4000	177.760	-2.308%	1,171,211	+28.600%
2023-12-05	181.610	182.1900	180.1100	181.960	+0.099%	695,158	+25.632%
2023-12-04	180.720	181.8200	180.0000	181.780	+0.843%	1,087,077	+25.756%
2023-12-01	182.230	183.7400	180.2600	180.260	-1.059%	1,392,995	+26.817%
2023-11-30	180.000	182.1900	179.8350	182.190	+1.499%	1,632,329	+25.473%
2023-11-29	180.880	180.8800	178.5445	179.500	-0.768%	797,800	+27.354%
2023-11-28	181.120	182.3300	179.5700	180.890	+0.272%	1,075,120	+26.375%
2023-11-27	180.300	180.8300	179.7200	180.400	+0.189%	637,954	+26.718%
2023-11-24	179.690	180.4200	179.3000	180.060	0.000%	210,451	+26.958%
2023-11-22	179.270	180.2300	177.1900	180.060	+1.758%	591,737	+26.958%
2023-11-21	177.380	179.9600	176.9500	176.950	+0.085%	727,547	+29.189%
2023-11-20	176.160	177.4100	175.9100	176.800	+0.079%	769,170	+29.299%
2023-11-17	177.290	177.7900	176.3000	176.660	-0.636%	1,136,518	+29.401%
2023-11-16	176.540	177.7900	176.2800	177.790	+0.458%	817,307	+28.579%