Dark

CBOE
Cboe Global Markets, Inc.
stock BATS

At Close

Dec 12, 2025 3:59:58 PM EST

252.77USD+0.665%(+1.67)776,369

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 8:38:30 AM EST

253.07USD+0.785%(+1.97)200

After-hours

Dec 12, 2025 4:00:30 PM EST

253.02USD+0.099%(+0.25)10,310

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	253.9900	254.5200	251.930000	253.0200	+0.765%	776,369	0.000%
2025-12-11	250.2600	252.5000	249.540000	251.1000	+0.819%	666,313	+0.765%
2025-12-10	253.7000	253.7800	247.680000	249.0600	-1.565%	860,834	+1.590%
2025-12-09	254.2500	257.2300	252.825000	253.0200	-0.079%	490,874	0.000%
2025-12-08	253.2100	254.7500	251.980000	253.2200	+0.182%	863,298	-0.079%
2025-12-05	255.1300	255.1300	250.590000	252.7600	-0.847%	503,013	+0.103%
2025-12-04	253.1000	255.2800	250.682500	254.9200	+0.402%	618,948	-0.745%
2025-12-03	255.9000	256.2500	252.313141	253.9000	-0.177%	556,557	-0.347%
2025-12-02	256.3200	256.6000	252.890000	254.3500	-0.364%	584,051	-0.523%
2025-12-01	258.7200	259.5600	254.740000	255.2800	-1.119%	652,804	-0.885%
2025-11-28	258.5700	260.4300	257.590000	258.1700	+0.019%	231,586	-1.995%
2025-11-26	258.1900	259.2000	255.980000	258.1200	+0.311%	529,351	-1.976%
2025-11-25	256.4400	257.7290	252.480000	257.3200	+1.108%	598,138	-1.671%
2025-11-24	252.5500	256.6650	251.560000	254.5000	+0.752%	1,517,635	-0.582%
2025-11-21	255.7800	256.6400	251.605000	252.6000	-1.065%	861,942	+0.166%
2025-11-20	254.2900	255.8300	252.325000	255.3200	+0.405%	736,352	-0.901%
2025-11-19	258.6000	259.3800	251.615000	254.2900	-1.860%	867,451	-0.499%
2025-11-18	258.8100	261.1150	256.370000	259.1100	+0.481%	800,513	-2.350%
2025-11-17	258.0700	259.1300	255.590000	257.8700	-0.186%	640,068	-1.881%
2025-11-14	261.1400	262.2100	257.080000	258.3500	-0.617%	734,119	-2.063%
2025-11-13	260.9900	261.3600	258.850000	259.9550	-0.355%	714,784	-2.668%
2025-11-12	260.7300	262.9799	259.000000	260.8800	+0.629%	666,938	-3.013%
2025-11-11	261.9000	261.9000	256.980000	259.2500	+0.042%	840,457	-2.403%
2025-11-10	255.9800	259.9800	251.620000	259.1400	+0.982%	931,964	-2.362%
2025-11-07	255.2500	257.4100	252.820000	256.6200	+1.575%	978,534	-1.403%
2025-11-06	250.0000	253.0000	248.855000	252.6400	+0.493%	540,561	+0.150%
2025-11-05	251.4400	253.6350	249.190000	251.4000	+0.456%	774,111	+0.644%
2025-11-04	249.3000	251.4250	245.975000	250.2600	+1.353%	734,637	+1.103%
2025-11-03	247.2000	248.1800	243.190000	246.9200	+0.521%	1,031,012	+2.470%
2025-10-31	239.3800	251.2100	238.950000	245.6400	+3.729%	1,758,013	+3.004%
2025-10-30	232.1200	238.5600	232.120000	236.8100	+1.775%	1,125,585	+6.845%
2025-10-29	238.4000	238.4000	231.785000	232.6800	-2.453%	897,873	+8.742%
2025-10-28	238.0100	240.7900	237.630000	238.5300	+0.109%	613,851	+6.075%
2025-10-27	238.6000	239.6750	236.510000	238.2700	-0.201%	633,341	+6.190%
2025-10-24	236.8800	240.4599	235.500000	238.7500	+0.632%	590,975	+5.977%
2025-10-23	235.8800	240.8500	235.185000	237.2500	-0.042%	483,080	+6.647%
2025-10-22	234.1500	238.7200	231.600000	237.3500	+1.740%	770,539	+6.602%
2025-10-21	237.0900	238.1900	232.820000	233.2900	-1.603%	507,742	+8.457%
2025-10-20	238.7100	239.2500	233.530000	237.0900	-1.056%	620,181	+6.719%
2025-10-17	236.9000	240.4100	236.600000	239.6200	+1.547%	725,048	+5.592%
2025-10-16	242.3900	242.6000	235.705000	235.9700	-2.387%	724,738	+7.225%
2025-10-15	239.0500	243.7850	236.950000	241.7400	+1.482%	834,442	+4.666%
2025-10-14	243.8900	246.6445	237.410000	238.2100	-2.168%	937,725	+6.217%
2025-10-13	246.4000	246.4000	241.225000	243.4900	-0.499%	734,320	+3.914%
2025-10-10	241.4600	246.3800	240.285000	244.7100	+1.636%	659,680	+3.396%
2025-10-09	241.9000	242.1400	239.530000	240.7700	-0.203%	492,057	+5.088%
2025-10-08	241.2100	241.4400	237.130000	241.2600	+0.149%	566,400	+4.874%
2025-10-07	237.6600	240.9000	236.760000	240.9000	+1.714%	618,654	+5.031%
2025-10-06	238.5700	239.7550	234.720000	236.8400	-1.127%	859,412	+6.832%
2025-10-03	241.3000	242.2500	239.100000	239.5400	-0.807%	637,289	+5.627%
2025-10-02	241.8150	242.9900	239.090000	241.4900	-0.033%	676,645	+4.775%
2025-10-01	245.0000	245.4500	239.330000	241.5700	-1.501%	806,928	+4.740%
2025-09-30	247.6200	248.9900	244.230000	245.2500	-0.402%	840,543	+3.168%
2025-09-29	244.0700	247.5700	242.200000	246.2400	+1.117%	834,478	+2.753%
2025-09-26	246.0200	246.9400	243.500000	243.5200	-0.193%	617,672	+3.901%
2025-09-25	243.1700	245.8900	239.200000	243.9900	+0.329%	1,124,795	+3.701%
2025-09-24	240.0600	243.3050	238.000000	243.1900	+1.194%	959,108	+4.042%
2025-09-23	236.9900	240.5200	234.850000	240.3200	+1.564%	1,151,029	+5.285%
2025-09-22	235.0000	237.9766	233.645000	236.6200	+1.528%	840,121	+6.931%
2025-09-19	231.6900	235.1300	231.380000	233.0600	-0.584%	982,863	+8.564%
2025-09-18	236.6700	237.2800	233.000000	234.4300	-1.068%	936,435	+7.930%
2025-09-17	233.8600	237.1200	232.580000	236.9600	+1.378%	606,108	+6.778%
2025-09-16	233.1100	237.7600	232.370000	233.7400	-0.150%	855,542	+8.248%
2025-09-15	233.4300	238.8000	233.280000	234.0900	-0.051%	1,136,977	+8.087%
2025-09-12	236.5400	237.2400	233.820000	234.2100	-0.914%	601,489	+8.031%
2025-09-11	234.9800	237.6500	234.510000	236.3700	+0.793%	588,572	+7.044%
2025-09-10	233.4300	235.6000	230.900000	234.5100	+0.895%	593,909	+7.893%
2025-09-09	233.2600	234.8450	232.100000	232.4300	-0.828%	641,107	+8.859%
2025-09-08	233.8400	234.8400	230.970000	234.3700	+0.770%	753,762	+7.958%
2025-09-05	233.8400	233.8750	230.897500	232.5800	-0.679%	666,406	+8.788%
2025-09-04	232.7100	236.4900	232.710000	234.1700	-0.527%	745,674	+8.050%
2025-09-03	231.5000	235.6300	230.150000	235.4100	+1.522%	979,696	+7.481%
2025-09-02	236.6600	238.0300	231.650000	231.8800	-1.725%	1,139,227	+9.117%
2025-08-29	235.7000	237.4300	234.560000	235.9500	+0.293%	819,309	+7.235%
2025-08-28	237.2900	237.7600	234.020000	235.2600	-1.130%	1,165,894	+7.549%
2025-08-27	242.0500	243.6000	237.910000	237.9500	-1.981%	1,181,169	+6.333%
2025-08-26	248.7800	249.1700	242.070000	242.7600	-2.537%	1,463,003	+4.226%
2025-08-25	245.0000	249.3600	244.255000	249.0800	+1.075%	828,655	+1.582%
2025-08-22	250.5900	251.2850	245.170000	246.4300	-1.131%	706,165	+2.674%
2025-08-21	249.8300	252.1100	248.910000	249.2500	-1.064%	647,318	+1.513%
2025-08-20	246.9500	251.9900	246.500000	251.9300	+2.356%	1,498,818	+0.433%
2025-08-19	244.4000	247.0200	243.929100	246.1300	+0.069%	767,133	+2.799%
2025-08-18	246.9100	249.3000	245.710000	245.9600	-0.674%	822,634	+2.870%
2025-08-15	243.7300	248.1900	243.505000	247.6300	+1.608%	740,424	+2.177%
2025-08-14	245.5800	247.5425	243.490000	243.7100	-0.701%	662,130	+3.820%
2025-08-13	246.3300	248.4450	245.190000	245.4300	-1.243%	772,583	+3.093%
2025-08-12	254.5000	254.5000	246.630000	248.5200	-1.864%	816,840	+1.811%
2025-08-11	251.9200	255.2700	251.210000	253.2400	+0.261%	791,270	-0.087%
2025-08-08	248.0900	252.9200	248.090000	252.5800	+1.234%	886,499	+0.174%
2025-08-07	248.1100	250.7950	245.160000	249.5000	+0.564%	701,325	+1.411%
2025-08-06	248.3600	248.8300	244.000000	248.1000	-0.277%	603,901	+1.983%
2025-08-05	249.5000	250.6800	246.017400	248.7900	-0.829%	1,291,097	+1.700%
2025-08-04	248.1400	251.2100	246.000000	250.8700	+1.243%	974,573	+0.857%
2025-08-01	241.4600	249.6340	241.150000	247.7900	+2.800%	1,327,757	+2.111%
2025-07-31	241.6200	242.6750	240.530000	241.0400	-0.265%	938,186	+4.970%
2025-07-30	239.7800	243.0400	238.200000	241.6800	+0.801%	1,064,313	+4.692%
2025-07-29	241.0500	243.9885	238.000000	239.7600	-0.737%	2,201,839	+5.531%
2025-07-28	247.7300	247.7300	240.850000	241.5400	-2.016%	928,059	+4.753%
2025-07-25	246.7800	248.7925	245.753600	246.5100	+0.244%	782,194	+2.641%
2025-07-24	240.9600	247.0450	240.780000	245.9100	+2.143%	1,252,032	+2.891%
2025-07-23	240.8700	243.7100	238.000000	240.7500	-0.178%	845,807	+5.097%
2025-07-22	236.4200	241.1900	235.730000	241.1800	+2.082%	681,507	+4.909%
2025-07-21	238.0100	238.9900	236.260000	236.2600	-0.989%	692,076	+7.094%
2025-07-18	237.6400	239.6700	235.860000	238.6200	+0.328%	2,122,919	+6.035%
2025-07-17	237.8800	239.2450	236.160000	237.8400	+0.312%	704,207	+6.382%
2025-07-16	235.0000	238.4900	233.070000	237.1000	+1.346%	1,084,615	+6.714%
2025-07-15	236.6500	237.3199	233.090000	233.9500	-0.852%	871,926	+8.151%
2025-07-14	236.1200	237.7200	233.930000	235.9600	+0.404%	754,086	+7.230%
2025-07-11	233.5300	236.7800	231.810000	235.0100	+0.247%	669,308	+7.664%
2025-07-10	232.5150	234.6000	231.190000	234.4300	+1.021%	689,609	+7.930%
2025-07-09	232.2100	233.7000	230.260000	232.0600	-0.206%	600,178	+9.032%
2025-07-08	234.9300	237.2700	231.775000	232.5400	-1.139%	600,027	+8.807%
2025-07-07	232.3100	235.2600	229.770000	235.2200	+1.664%	636,170	+7.567%
2025-07-03	231.1900	232.7400	229.750000	231.3700	+0.009%	325,337	+9.357%
2025-07-02	232.4100	233.7700	227.460000	231.3500	-0.280%	773,320	+9.367%
2025-07-01	233.7100	233.7200	227.430000	232.0000	-0.519%	741,374	+9.060%
2025-06-30	229.4900	233.2100	227.620000	233.2100	+1.838%	628,759	+8.494%
2025-06-27	225.4100	229.3550	223.540000	229.0000	+1.260%	741,187	+10.489%
2025-06-26	230.0100	231.8248	226.040000	226.1500	-1.845%	665,682	+11.881%
2025-06-25	229.4500	230.9800	227.570000	230.4000	+0.493%	475,438	+9.818%
2025-06-24	230.1200	230.9200	226.570000	229.2700	-0.369%	591,952	+10.359%
2025-06-23	226.8600	230.4100	225.000000	230.1200	+1.891%	797,405	+9.951%
2025-06-20	229.4100	230.5000	224.910000	225.8500	-0.769%	968,988	+12.030%
2025-06-18	226.2100	227.6600	224.320000	227.6000	+0.972%	609,052	+11.169%
2025-06-17	225.1100	226.1500	223.970000	225.4100	+0.410%	520,033	+12.249%
2025-06-16	225.7700	226.3000	223.610000	224.4900	-0.585%	534,504	+12.709%
2025-06-13	227.9400	229.0000	224.937500	225.8100	-0.217%	723,407	+12.050%
2025-06-12	222.8900	226.4800	222.890000	226.3000	+1.530%	694,183	+11.807%
2025-06-11	219.8700	223.1200	219.270000	222.8900	+0.810%	488,521	+13.518%
2025-06-10	219.7800	221.5500	218.580000	221.1000	+0.706%	663,698	+14.437%
2025-06-09	221.3700	222.7679	218.140000	219.5500	-1.370%	677,131	+15.245%
2025-06-06	222.9900	223.3600	221.170000	222.6000	-0.067%	412,637	+13.666%
2025-06-05	225.2600	225.9000	221.920000	222.7500	-0.442%	977,748	+13.589%
2025-06-04	228.2900	228.2900	223.500100	223.7400	-1.558%	641,535	+13.087%
2025-06-03	231.6900	231.6900	225.317400	227.2800	-1.653%	728,446	+11.325%
2025-06-02	230.7300	231.6400	228.320000	231.1000	+0.864%	809,524	+9.485%
2025-05-30	229.0600	230.7000	227.820000	229.1200	+0.827%	1,170,065	+10.431%
2025-05-29	225.7400	227.6900	224.000000	227.2400	+0.553%	572,468	+11.345%
2025-05-28	231.9600	232.6300	225.440000	225.9900	-2.279%	895,117	+11.961%
2025-05-27	230.1800	231.9450	228.530000	231.2600	-0.138%	655,574	+9.409%
2025-05-23	226.5800	232.0900	226.580000	231.5800	+1.383%	637,635	+9.258%
2025-05-22	228.2900	229.2300	225.510000	228.4200	+0.083%	701,073	+10.770%
2025-05-21	225.1000	228.8000	224.410000	228.2300	+0.960%	930,489	+10.862%
2025-05-20	223.1200	226.1900	222.898500	226.0600	+0.735%	855,683	+11.926%
2025-05-19	220.1800	224.4900	220.175000	224.4100	+1.566%	1,182,864	+12.749%
2025-05-16	219.4500	222.1700	217.855000	220.9500	+0.826%	1,156,168	+14.515%
2025-05-15	213.9300	219.2600	213.880000	219.1400	+2.627%	881,248	+15.460%
2025-05-14	217.1600	217.7500	212.750000	213.5300	-3.108%	1,671,743	+18.494%
2025-05-13	221.5300	222.7600	219.441000	220.3800	-0.335%	786,826	+14.811%
2025-05-12	229.4700	229.5100	215.650000	221.1200	-4.570%	1,689,674	+14.427%
2025-05-09	229.3400	231.9300	226.950000	231.7100	+1.565%	741,543	+9.197%
2025-05-08	236.0200	236.0200	228.140000	228.1400	-2.600%	1,197,753	+10.906%
2025-05-07	233.9200	236.0000	232.100000	234.2300	+0.390%	1,035,745	+8.022%
2025-05-06	231.7100	234.2800	229.435000	233.3200	+0.712%	844,178	+8.443%
2025-05-05	227.8400	232.9500	226.000000	231.6700	+2.332%	1,248,940	+9.216%
2025-05-02	218.9400	229.4600	214.053100	226.3900	+2.342%	1,371,148	+11.763%
2025-05-01	220.0000	221.8500	217.285000	221.2100	-0.266%	1,088,818	+14.380%
2025-04-30	217.6000	222.5900	216.200000	221.8000	+2.188%	1,240,375	+14.076%
2025-04-29	212.8200	217.2000	211.190000	217.0500	+2.290%	650,964	+16.572%
2025-04-28	212.7600	214.7500	211.910000	212.1900	-0.655%	637,116	+19.242%
2025-04-25	211.1700	213.8600	210.040000	213.5900	+0.428%	640,204	+18.461%
2025-04-24	210.8200	213.3900	209.240000	212.6800	+0.596%	778,527	+18.967%
2025-04-23	215.2900	215.2900	207.745000	211.4200	-1.238%	1,313,915	+19.676%
2025-04-22	216.2600	216.4700	212.510000	214.0700	-0.149%	794,717	+18.195%
2025-04-21	217.9700	218.5300	214.007500	214.3900	-1.235%	957,995	+18.019%
2025-04-17	219.1300	219.9069	217.030000	217.0700	-0.413%	546,220	+16.561%
2025-04-16	218.1300	219.8290	216.980000	217.9700	+0.009%	927,463	+16.080%
2025-04-15	217.4600	218.3500	215.080000	217.9500	+0.368%	614,338	+16.091%
2025-04-14	216.8700	218.6500	214.080000	217.1500	+0.958%	896,555	+16.519%
2025-04-11	207.9700	217.2000	207.970000	215.0900	+2.414%	1,190,765	+17.634%
2025-04-10	204.4600	213.1200	202.495000	210.0200	+2.046%	1,514,361	+20.474%
2025-04-09	205.6900	210.3950	200.880000	205.8100	-1.115%	2,131,719	+22.939%
2025-04-08	210.3700	213.4500	207.440000	208.1300	+0.415%	1,480,957	+21.568%
2025-04-07	212.3900	212.8900	206.510000	207.2700	-3.636%	2,093,034	+22.073%
2025-04-04	227.0000	230.3500	213.920000	215.0900	-4.743%	1,916,043	+17.634%
2025-04-03	227.5500	234.3700	225.070000	225.8000	+0.588%	1,335,437	+12.055%
2025-04-02	225.0800	228.0100	224.320000	224.4800	-0.249%	699,863	+12.714%
2025-04-01	225.5200	226.7310	223.195000	225.0400	-0.552%	629,060	+12.433%
2025-03-31	223.4300	227.2200	223.430000	226.2900	+1.621%	941,878	+11.812%
2025-03-28	220.3100	222.8100	219.780000	222.6800	+1.094%	891,358	+13.625%
2025-03-27	216.8100	221.0000	216.400000	220.2700	+1.064%	558,163	+14.868%
2025-03-26	214.8200	218.1200	213.920000	217.9500	+1.741%	622,050	+16.091%
2025-03-25	214.4500	216.4300	213.100000	214.2200	+0.592%	679,850	+18.112%
2025-03-24	214.8000	217.0900	212.700000	212.9600	-0.843%	1,004,862	+18.811%
2025-03-21	220.5700	223.5099	214.770000	214.7700	-2.119%	1,496,412	+17.810%
2025-03-20	218.5800	220.0700	216.750000	219.4200	+0.744%	655,519	+15.313%
2025-03-19	217.9400	220.0000	217.010000	217.8000	-0.847%	717,949	+16.171%
2025-03-18	217.8700	219.8300	214.805000	219.6600	+1.746%	596,951	+15.187%
2025-03-17	214.2900	218.8800	213.920000	215.8900	+0.907%	739,149	+17.199%
2025-03-14	212.0400	215.4000	212.040000	213.9500	-0.549%	647,266	+18.261%
2025-03-13	207.5600	216.3000	207.560000	215.1300	+3.180%	1,052,904	+17.613%
2025-03-12	211.3300	211.3300	203.050000	208.5000	-1.260%	1,054,948	+21.353%
2025-03-11	218.9300	220.6300	210.730000	211.1600	-3.589%	1,204,351	+19.824%
2025-03-10	214.6900	219.2000	212.930000	219.0200	+2.826%	939,700	+15.524%
2025-03-07	213.9900	218.2400	212.550000	213.0000	0.000%	922,042	+18.789%
2025-03-06	212.6100	215.6450	211.140000	213.0000	+0.297%	1,035,986	+18.789%
2025-03-05	210.8200	214.5800	210.820000	212.3700	+0.497%	743,795	+19.141%
2025-03-04	216.0300	217.7600	210.880000	211.3200	-1.693%	920,098	+19.733%
2025-03-03	211.7000	215.4500	210.520000	214.9600	+1.973%	825,832	+17.706%
2025-02-28	208.9900	212.1100	207.965000	210.8000	+1.346%	894,124	+20.028%
2025-02-27	205.0600	209.4400	204.990000	208.0000	+1.310%	789,090	+21.644%
2025-02-26	207.5000	209.5800	205.000000	205.3100	-1.322%	1,139,545	+23.238%
2025-02-25	209.9600	213.5600	207.730000	208.0600	-1.295%	885,133	+21.609%
2025-02-24	211.1200	212.3700	209.910000	210.7900	-0.066%	675,915	+20.034%
2025-02-21	209.0100	211.1900	206.910000	210.9300	+0.967%	719,872	+19.954%
2025-02-20	210.2500	210.2500	206.450000	208.9100	-0.637%	480,119	+21.114%
2025-02-19	207.6900	210.8800	206.720000	210.2500	+1.560%	488,156	+20.342%
2025-02-18	203.3100	207.0700	202.330000	207.0200	+2.318%	586,862	+22.220%
2025-02-14	209.4500	209.4500	202.000000	202.3300	-2.833%	675,954	+25.053%
2025-02-13	212.0000	212.0000	207.950000	208.2300	-1.797%	594,275	+21.510%
2025-02-12	206.0100	213.2600	206.010000	212.0400	+1.942%	817,100	+19.327%
2025-02-11	208.8800	209.1900	201.000000	208.0000	-0.815%	991,088	+21.644%
2025-02-10	213.0500	216.8250	209.610000	209.7100	-0.691%	847,288	+20.652%
2025-02-07	206.5400	212.7650	205.650000	211.1700	+2.014%	922,305	+19.818%
2025-02-06	209.6900	211.1600	206.770000	207.0000	-0.615%	915,660	+22.232%
2025-02-05	209.4900	210.8700	207.450000	208.2800	-0.435%	748,481	+21.481%
2025-02-04	208.7000	211.3200	208.090300	209.1900	-0.172%	694,415	+20.952%
2025-02-03	204.9050	210.8060	204.440000	209.5500	+2.555%	765,322	+20.744%
2025-01-31	205.9800	206.8900	204.310000	204.3300	-0.767%	599,196	+23.829%
2025-01-30	203.7600	207.1700	203.760000	205.9100	+0.926%	438,295	+22.879%
2025-01-29	204.0200	204.0200	204.020000	204.0200	+0.192%	0	+24.017%
2025-01-28	205.9350	206.5700	203.100000	203.6300	-0.881%	597,851	+24.255%
2025-01-27	202.9900	205.5900	198.765000	205.4400	+2.628%	1,028,631	+23.160%
2025-01-24	200.6100	201.0099	199.420000	200.1800	-0.709%	707,515	+26.396%
2025-01-23	199.1100	202.2500	197.100000	201.6100	+1.962%	839,123	+25.500%
2025-01-22	197.1400	198.5900	195.160000	197.7300	+0.284%	578,566	+27.962%
2025-01-21	195.8500	197.3600	193.560000	197.1700	+1.227%	798,704	+28.326%
2025-01-17	193.6000	196.0050	192.430000	194.7800	+0.443%	667,879	+29.900%
2025-01-16	193.3600	194.4000	191.690000	193.9200	+0.785%	491,177	+30.476%
2025-01-15	194.2200	194.3600	187.300000	192.4100	-0.496%	1,774,923	+31.500%
2025-01-14	192.2900	195.5500	190.840000	193.3700	+0.337%	920,617	+30.848%
2025-01-13	191.6300	193.3200	191.250000	192.7200	+0.932%	791,881	+31.289%
2025-01-10	192.0600	194.8200	190.270000	190.9400	-1.062%	774,144	+32.513%
2025-01-08	190.9200	192.9900	189.760000	192.9900	+1.127%	605,039	+31.105%
2025-01-07	191.0200	196.1200	189.370000	190.8400	-0.480%	944,997	+32.582%
2025-01-06	192.6200	194.9400	190.380000	191.7600	-1.782%	751,227	+31.946%
2025-01-03	197.1500	197.1500	194.920000	195.2400	-0.611%	484,620	+29.594%
2025-01-02	196.3500	197.2650	194.950000	196.4400	+0.532%	572,800	+28.803%
2024-12-31	196.4000	196.6200	194.525000	195.4000	-0.271%	470,581	+29.488%
2024-12-30	197.2000	197.7100	194.320000	195.9300	-0.659%	648,163	+29.138%
2024-12-27	195.8700	197.6000	195.390000	197.2300	+0.346%	475,875	+28.287%
2024-12-26	193.7800	196.8400	193.780000	196.5500	+1.101%	635,055	+28.731%
2024-12-24	193.0900	195.1300	191.535000	194.4100	+0.678%	277,930	+30.148%
2024-12-23	193.4500	194.3700	191.130000	193.1000	+0.778%	891,431	+31.031%
2024-12-20	192.0100	195.2900	191.610000	191.6100	-1.130%	1,994,561	+32.049%
2024-12-19	199.1900	200.3500	193.800000	193.8000	-3.134%	1,003,168	+30.557%
2024-12-18	197.9800	200.2100	194.965000	200.0700	+1.005%	1,168,966	+26.466%
2024-12-17	197.0000	198.5700	195.640000	198.0800	+1.242%	875,997	+27.736%
2024-12-16	200.3400	202.1580	195.650000	195.6500	-2.652%	675,735	+29.323%
2024-12-13	201.4800	201.4800	198.520000	200.9800	+0.565%	532,472	+25.893%
2024-12-12	203.9600	204.0650	199.620000	199.8500	-1.352%	610,443	+26.605%
2024-12-11	203.0500	205.1200	201.210000	202.5900	-0.202%	627,044	+24.893%
2024-12-10	202.1800	205.2900	201.140000	203.0000	+0.694%	588,444	+24.640%
2024-12-09	202.4400	203.3700	200.170000	201.6000	-1.172%	854,540	+25.506%
2024-12-06	208.5500	208.5500	202.940000	203.9900	-2.187%	843,477	+24.035%
2024-12-05	213.6600	215.0000	208.340000	208.5500	-1.655%	781,024	+21.323%
2024-12-04	211.1300	215.1750	209.430000	212.0600	-0.028%	1,021,998	+19.315%
2024-12-03	213.6500	214.5000	209.630000	212.1200	+0.099%	1,003,947	+19.282%
2024-12-02	217.1100	217.2600	211.910000	211.9100	-1.825%	753,190	+19.400%
2024-11-29	218.6700	220.7100	215.010000	215.8500	-0.914%	455,967	+17.220%
2024-11-27	219.9500	221.6600	216.640000	217.8400	+0.251%	1,267,329	+16.149%
2024-11-26	212.3200	219.9600	210.230000	217.2950	+1.478%	1,507,615	+16.441%
2024-11-25	212.2300	214.2700	211.230000	214.1300	+0.408%	1,956,198	+18.162%
2024-11-22	210.4500	213.3600	209.750000	213.2600	+1.081%	672,247	+18.644%
2024-11-21	210.1800	211.2100	208.500000	210.9800	+1.189%	845,191	+19.926%
2024-11-20	205.8900	209.4200	204.990000	208.5000	+1.717%	735,166	+21.353%
2024-11-19	205.9600	207.7400	204.045900	204.9800	-0.384%	907,699	+23.436%
2024-11-18	201.7200	207.2800	201.300000	205.7700	+2.521%	1,640,253	+22.963%
2024-11-15	198.8600	201.2700	197.520000	200.7100	+1.149%	1,411,486	+26.062%
2024-11-14	198.0100	201.6890	197.310000	198.4300	+0.787%	734,940	+27.511%
2024-11-13	198.4100	201.4400	195.560000	196.8800	-1.298%	914,882	+28.515%
2024-11-12	199.8300	200.2200	197.540000	199.4700	-0.290%	993,670	+26.846%
2024-11-11	195.9400	202.5289	195.710000	200.0500	+1.620%	1,282,275	+26.478%
2024-11-08	198.7500	199.5562	196.720000	196.8600	-1.452%	1,874,909	+28.528%
2024-11-07	202.9200	203.9200	199.260000	199.7600	-0.795%	946,290	+26.662%
2024-11-06	206.6900	212.0300	196.915000	201.3600	-5.090%	2,375,466	+25.656%
2024-11-05	210.1400	215.2800	209.460000	212.1600	+1.221%	1,077,613	+19.259%
2024-11-04	208.5800	210.3600	206.750000	209.6000	-0.190%	791,297	+20.716%
2024-11-01	207.1600	211.1100	203.010000	210.0000	-1.672%	1,295,666	+20.486%
2024-10-31	210.3300	216.2400	209.950000	213.5700	+1.884%	2,510,102	+18.472%
2024-10-30	213.5000	213.5000	209.500000	209.6200	-1.220%	730,990	+20.704%
2024-10-29	213.3500	215.3400	212.010000	212.2100	-0.343%	660,642	+19.231%
2024-10-28	211.8400	213.3100	210.930000	212.9400	+0.056%	545,036	+18.822%
2024-10-25	215.0500	216.9500	211.670000	212.8200	-1.009%	552,279	+18.889%
2024-10-24	213.9900	216.7800	213.600000	214.9900	+0.674%	532,477	+17.689%
2024-10-23	212.7100	215.0000	210.650000	213.5500	-0.103%	859,761	+18.483%
2024-10-22	212.7900	214.3799	211.455000	213.7700	+0.636%	882,190	+18.361%
2024-10-21	209.2800	212.6700	209.155000	212.4200	+1.503%	595,988	+19.113%
2024-10-18	210.5500	211.2100	208.350000	209.2750	-0.131%	702,646	+20.903%
2024-10-17	210.5100	211.2350	209.090000	209.5500	-0.543%	564,467	+20.744%
2024-10-16	210.5200	213.0450	208.830000	210.6950	+0.093%	800,633	+20.088%
2024-10-15	206.8400	211.5900	206.630000	210.5000	+2.468%	1,629,185	+20.200%
2024-10-14	205.5900	207.5600	205.140000	205.4300	-0.277%	626,023	+23.166%
2024-10-11	206.4900	207.0000	204.200000	206.0000	-0.387%	659,242	+22.825%
2024-10-10	206.8200	207.3300	205.240000	206.8000	+0.335%	640,378	+22.350%
2024-10-09	207.3100	209.0200	204.530000	206.1100	-0.679%	954,278	+22.760%
2024-10-08	208.1000	209.7000	205.410000	207.5200	+0.068%	1,286,196	+21.926%
2024-10-07	211.1400	212.4900	206.850000	207.3800	-1.445%	899,462	+22.008%
2024-10-04	211.8800	212.1200	208.240000	210.4200	+0.128%	804,160	+20.245%
2024-10-03	210.6700	213.1600	209.730000	210.1500	-0.802%	883,705	+20.400%
2024-10-02	209.7300	211.9600	207.690000	211.8500	+0.910%	576,033	+19.434%
2024-10-01	205.2400	211.6000	204.780000	209.9400	+2.475%	694,420	+20.520%
2024-09-30	203.1300	204.8700	201.510000	204.8700	+1.120%	656,424	+23.503%
2024-09-27	204.0100	206.0000	202.370000	202.6000	-1.387%	696,162	+24.886%
2024-09-26	201.7800	205.9700	201.500000	205.4500	+1.157%	489,543	+23.154%
2024-09-25	208.9400	209.0250	202.510000	203.1000	-1.758%	678,832	+24.579%
2024-09-24	209.5800	210.7750	204.000000	206.7350	-1.357%	615,373	+22.389%
2024-09-23	208.4000	210.3600	208.190000	209.5800	+0.658%	464,012	+20.727%
2024-09-20	207.4100	208.9800	206.740000	208.2100	+0.614%	1,638,929	+21.522%
2024-09-19	209.9000	210.7400	205.540000	206.9400	-1.766%	877,108	+22.267%
2024-09-18	213.6500	213.7200	208.160000	210.6600	-1.399%	597,054	+20.108%
2024-09-17	212.9900	215.2300	211.275000	213.6500	+0.489%	461,718	+18.427%
2024-09-16	209.8900	213.4700	209.890000	212.6100	+1.441%	470,081	+19.007%
2024-09-13	211.3600	212.2100	209.420000	209.5900	-0.062%	368,507	+20.721%
2024-09-12	211.4900	211.8450	209.270000	209.7200	-0.954%	509,035	+20.647%
2024-09-11	211.2900	211.8600	207.570000	211.7400	-0.033%	674,616	+19.496%
2024-09-10	211.6300	212.3300	209.610000	211.8100	+0.222%	619,913	+19.456%
2024-09-09	210.9200	215.5400	210.545000	211.3400	+0.090%	750,732	+19.722%
2024-09-06	210.0300	212.2350	209.630000	211.1500	+0.252%	740,132	+19.830%
2024-09-05	210.5100	211.3800	207.860000	210.6200	+0.090%	560,872	+20.131%
2024-09-04	213.3300	213.8100	208.580000	210.4300	-1.132%	602,899	+20.240%
2024-09-03	204.8900	212.8400	203.710000	212.8400	+3.622%	1,008,851	+18.878%
2024-08-30	206.6700	209.0850	204.400000	205.4000	-0.816%	1,001,450	+23.184%
2024-08-29	209.2300	210.5700	206.060000	207.0900	-0.923%	669,997	+22.179%
2024-08-28	210.6600	211.7300	208.210000	209.0200	-1.102%	743,432	+21.051%
2024-08-27	213.1500	216.1400	211.050000	211.3500	-0.835%	1,016,328	+19.716%
2024-08-26	210.0000	214.2700	210.000000	213.1300	+1.674%	827,494	+18.716%
2024-08-23	210.2000	210.5700	206.590000	209.6200	-0.081%	833,255	+20.704%
2024-08-22	206.4000	210.9000	206.080000	209.7900	+1.382%	639,509	+20.606%
2024-08-21	205.5400	207.1650	204.985000	206.9300	+0.442%	659,801	+22.273%
2024-08-20	203.9300	206.4300	203.510000	206.0200	+0.699%	512,946	+22.813%
2024-08-19	204.0300	205.1700	202.980000	204.5900	+0.813%	481,919	+23.672%
2024-08-16	201.0100	204.5000	201.010000	202.9400	+0.975%	685,673	+24.677%
2024-08-15	206.7600	206.7600	200.540000	200.9800	-2.432%	1,086,028	+25.893%
2024-08-14	201.0400	206.4300	200.310000	205.9900	+1.834%	1,014,061	+22.831%
2024-08-13	203.5500	203.8500	199.150000	202.2800	-0.658%	1,021,812	+25.084%
2024-08-12	201.5400	204.1700	200.470000	203.6200	+1.394%	491,259	+24.261%
2024-08-09	204.1650	204.4710	200.820000	200.8200	-1.646%	801,441	+25.993%
2024-08-08	202.4200	205.9600	201.550000	204.1800	+0.959%	1,650,631	+23.920%
2024-08-07	196.3800	203.3700	194.000000	202.2400	+2.530%	2,309,571	+25.109%
2024-08-06	196.0100	199.0600	195.280000	197.2500	+0.499%	1,558,662	+28.274%
2024-08-05	193.9400	202.6699	192.320000	196.2700	+1.282%	1,791,029	+28.914%
2024-08-02	186.1000	195.0000	186.100000	193.7850	+4.326%	1,431,856	+30.567%
2024-08-01	183.7400	186.5100	181.320000	185.7500	+1.221%	1,159,665	+36.215%
2024-07-31	186.9000	186.9000	182.340000	183.5100	-1.893%	834,893	+37.878%
2024-07-30	185.3500	187.6200	185.005000	187.0500	+0.792%	568,346	+35.269%
2024-07-29	186.0400	187.0100	184.690000	185.5800	-0.472%	507,069	+36.340%
2024-07-26	187.8000	188.7450	185.740000	186.4600	-0.315%	549,938	+35.697%
2024-07-25	184.2600	189.1300	183.590000	187.0500	+1.015%	926,569	+35.269%
2024-07-24	183.6000	186.7700	182.020000	185.1700	+1.064%	811,366	+36.642%
2024-07-23	186.5100	187.2700	183.010000	183.2200	-1.495%	827,629	+38.096%
2024-07-22	184.9900	187.0200	184.000000	186.0000	+0.742%	693,111	+36.032%
2024-07-19	185.0900	185.5700	183.560000	184.6300	+0.375%	862,161	+37.042%
2024-07-18	179.8000	184.6900	179.800000	183.9400	+2.047%	873,944	+37.556%
2024-07-17	173.1500	180.4700	173.000000	180.2500	+4.281%	1,073,030	+40.372%
2024-07-16	171.8900	175.1800	171.890000	172.8500	+0.191%	722,388	+46.381%
2024-07-15	171.2600	173.5300	169.970000	172.5200	+1.782%	673,542	+46.661%
2024-07-12	170.5500	171.2700	169.090000	169.5000	-0.159%	755,375	+49.274%
2024-07-11	169.2300	171.0000	168.160000	169.7700	+0.260%	664,136	+49.037%
2024-07-10	168.5400	169.8600	167.610000	169.3300	+0.451%	512,045	+49.424%
2024-07-09	169.3100	170.2200	166.880000	168.5700	-0.136%	541,279	+50.098%
2024-07-08	169.9100	170.1100	168.290000	168.8000	-0.513%	552,790	+49.893%
2024-07-05	171.6000	171.6000	168.170000	169.6700	-0.731%	569,441	+49.125%
2024-07-03	171.8000	171.8000	169.300000	170.9200	-0.274%	302,465	+48.034%
2024-07-02	172.1000	172.8700	170.520000	171.3900	-0.308%	530,849	+47.628%
2024-07-01	172.0400	172.1700	170.449500	171.9200	+1.094%	546,160	+47.173%
2024-06-28	170.4300	172.3700	168.660000	170.0600	-0.123%	1,631,840	+48.783%
2024-06-27	170.0800	170.9400	169.400000	170.2700	+0.159%	604,530	+48.599%
2024-06-26	169.5300	170.0000	167.820000	170.0000	+0.627%	987,743	+48.835%
2024-06-25	171.8800	172.0650	168.300000	168.9400	-1.395%	768,973	+49.769%