Dark

CBOE
Cboe Global Markets, Inc.
stock BATS

Market Open

Jul 2, 2026 3:29:48 PM EDT

252.12USD+1.776%(+4.40)984,536

251.65Bid 265.28Ask 13.63Spread

Pre-market

Jul 2, 2026 8:58:30 AM EDT

249.55USD+0.739%(+1.83)140

After-hours

Jul 1, 2026 4:10:30 PM EDT

247.72USD-0.189%(-0.47)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	250.0000	254.2100	249.010000	252.1200	+1.776%	984,536	0.000%
2026-07-01	241.4900	251.7500	241.000000	247.7200	+2.081%	1,246,915	+1.776%
2026-06-30	229.2600	242.9800	229.000000	242.6700	+4.821%	2,108,822	+3.894%
2026-06-29	240.0000	246.2500	227.150000	231.5100	-4.418%	1,948,804	+8.902%
2026-06-26	242.1700	245.9100	241.230000	242.2100	-1.131%	1,741,607	+4.091%
2026-06-25	253.4800	254.3300	242.040000	244.9800	-1.847%	1,824,616	+2.915%
2026-06-24	257.5400	264.1100	249.340000	249.5900	-3.042%	2,121,777	+1.014%
2026-06-23	255.2200	264.6000	254.240000	257.4200	+0.563%	1,500,934	-2.059%
2026-06-22	251.4000	258.8720	247.710000	255.9800	+2.762%	2,369,206	-1.508%
2026-06-18	257.4400	259.1300	246.962000	249.1000	-2.195%	3,051,581	+1.212%
2026-06-17	265.0000	265.1300	248.560000	254.6900	-3.978%	4,216,924	-1.009%
2026-06-16	292.9200	295.3200	264.510000	265.2400	-9.447%	2,743,135	-4.946%
2026-06-15	290.2000	300.3500	289.200000	292.9100	-0.678%	1,570,681	-13.926%
2026-06-12	295.2600	298.3000	290.652600	294.9100	-0.335%	1,159,734	-14.510%
2026-06-11	299.6400	306.1900	293.510000	295.9000	-1.720%	1,245,680	-14.796%
2026-06-10	290.3100	301.9900	282.080000	301.0800	+3.606%	1,401,208	-16.261%
2026-06-09	280.0000	291.5600	276.090000	290.6000	+3.667%	1,793,236	-13.242%
2026-06-08	280.3300	281.6300	274.025000	280.3200	-0.564%	1,566,686	-10.060%
2026-06-05	282.3800	288.0100	279.390000	281.9100	-1.440%	1,520,135	-10.567%
2026-06-04	285.4900	288.8900	282.495000	286.0300	+0.326%	1,708,995	-11.855%
2026-06-03	273.0000	290.8200	272.850000	285.1000	+3.451%	2,414,634	-11.568%
2026-06-02	297.6800	299.0000	269.960000	275.5900	-8.439%	5,000,011	-8.516%
2026-06-01	328.5400	330.4300	300.500000	300.9900	-9.764%	2,829,551	-16.236%
2026-05-29	345.0700	347.2417	327.690000	333.5600	-3.102%	2,573,688	-24.415%
2026-05-28	348.9200	349.9500	342.800000	344.2400	-0.992%	756,022	-26.760%
2026-05-27	354.6000	356.0000	347.250000	347.6900	-1.918%	906,462	-27.487%
2026-05-26	356.7900	357.9800	352.000000	354.4900	-0.800%	737,021	-28.878%
2026-05-22	351.6900	361.2800	350.231000	357.3500	+1.537%	492,878	-29.447%
2026-05-21	359.9200	363.9300	351.205000	351.9400	-2.488%	1,031,089	-28.363%
2026-05-20	365.2400	369.3099	360.490000	360.9200	-0.565%	956,617	-30.145%
2026-05-19	367.7900	371.1800	362.760000	362.9700	-0.904%	985,581	-30.540%
2026-05-18	358.0900	370.3200	358.090000	366.2800	+0.898%	646,157	-31.167%
2026-05-15	362.0200	364.4500	357.420000	363.0200	+1.213%	1,104,225	-30.549%
2026-05-14	366.7200	367.3650	357.900000	358.6700	-2.190%	734,239	-29.707%
2026-05-13	354.6500	367.9100	352.812500	366.7000	+3.064%	894,640	-31.246%
2026-05-12	350.0000	355.8800	347.450000	355.8000	+1.518%	1,092,823	-29.140%
2026-05-11	345.8500	350.4800	339.540000	350.4800	+0.551%	1,476,612	-28.064%
2026-05-08	338.2000	349.3900	335.730000	348.5600	+2.926%	806,594	-27.668%
2026-05-07	342.1300	343.6150	333.540000	338.6500	-2.124%	1,030,976	-25.551%
2026-05-06	338.1700	346.0000	334.370000	346.0000	+0.587%	1,027,300	-27.133%
2026-05-05	339.0900	346.4750	338.665000	343.9800	+1.496%	1,003,622	-26.705%
2026-05-04	324.9300	340.5300	324.930000	338.9100	+3.655%	1,233,493	-25.609%
2026-05-01	314.3700	329.7900	314.370000	326.9600	+8.954%	1,568,144	-22.890%
2026-04-30	305.1100	307.9000	298.890000	300.0900	-1.803%	889,279	-15.985%
2026-04-29	305.4300	307.4850	303.345000	305.6000	+0.646%	688,681	-17.500%
2026-04-28	302.2200	305.0600	301.170000	303.6400	+1.742%	666,011	-16.967%
2026-04-27	303.9900	304.5000	298.180000	298.4400	-1.768%	740,427	-15.521%
2026-04-24	298.8100	304.2900	297.650000	303.8100	+1.230%	662,891	-17.014%
2026-04-23	299.4100	303.0500	297.450000	300.1200	+0.898%	610,048	-15.994%
2026-04-22	300.5200	301.9700	293.680000	297.4500	-0.602%	935,365	-15.240%
2026-04-21	302.7300	305.4000	299.010000	299.2500	-1.692%	972,175	-15.749%
2026-04-20	300.9100	307.2800	299.910000	304.4000	+1.487%	1,251,945	-17.175%
2026-04-17	307.0000	308.7000	299.430000	299.9400	-3.051%	1,555,680	-15.943%
2026-04-16	302.7200	309.8700	302.400000	309.3800	+1.439%	790,758	-18.508%
2026-04-15	303.4000	305.6699	300.750000	304.9900	+1.410%	537,593	-17.335%
2026-04-14	300.3200	302.4600	294.890000	300.7500	+0.150%	688,919	-16.170%
2026-04-13	295.6500	301.0980	295.220000	300.3000	+1.470%	695,224	-16.044%
2026-04-10	295.0000	297.6199	293.647800	295.9500	+0.383%	705,028	-14.810%
2026-04-09	298.6700	299.6500	293.030000	294.8200	-0.717%	770,987	-14.483%
2026-04-08	290.3700	297.2500	284.365000	296.9500	+0.443%	842,175	-15.097%
2026-04-07	297.5300	302.1500	295.300000	295.6400	-0.142%	683,945	-14.721%
2026-04-06	288.2500	296.7000	288.250000	296.0600	+2.107%	596,633	-14.842%
2026-04-02	281.9400	290.2900	280.165000	289.9500	+3.446%	738,644	-13.047%
2026-04-01	280.0400	283.5150	278.780000	280.2900	-0.278%	855,024	-10.050%
2026-03-31	282.6600	283.9300	278.280000	281.0700	-0.436%	678,484	-10.300%
2026-03-30	274.4800	282.5650	274.480000	282.3000	+3.407%	678,310	-10.691%
2026-03-27	282.5700	283.6400	272.150000	273.0000	-2.427%	836,583	-7.648%
2026-03-26	280.3900	281.9450	278.190000	279.7900	+0.993%	824,385	-9.890%
2026-03-25	282.7100	284.6150	276.970000	277.0400	-2.137%	990,121	-8.995%
2026-03-24	281.5000	283.1350	279.180000	283.0900	+0.880%	671,049	-10.940%
2026-03-23	284.1300	285.9200	279.830000	280.6200	-1.173%	1,050,494	-10.156%
2026-03-20	285.6300	286.7450	282.477000	283.9500	-0.162%	985,739	-11.210%
2026-03-19	285.8400	287.4700	281.930000	284.4100	-0.892%	612,487	-11.353%
2026-03-18	296.4300	296.4300	286.970000	286.9700	-2.021%	696,048	-12.144%
2026-03-17	294.8800	297.1000	292.315000	292.8900	+0.380%	737,540	-13.920%
2026-03-16	288.2400	293.7750	287.200000	291.7800	+0.648%	1,024,019	-13.592%
2026-03-13	292.0000	293.8600	288.975000	289.9000	-0.121%	820,198	-13.032%
2026-03-12	284.5400	290.3100	281.630000	290.2500	+2.201%	1,100,798	-13.137%
2026-03-11	285.1900	288.8900	283.025000	284.0000	-0.532%	1,292,485	-11.225%
2026-03-10	296.7500	297.8500	279.050000	285.5200	-4.572%	1,685,085	-11.698%
2026-03-09	303.0500	303.1650	297.550000	299.2000	-0.687%	994,181	-15.735%
2026-03-06	299.3000	301.9700	296.360000	301.2700	+1.271%	759,130	-16.314%
2026-03-05	301.7400	301.7400	293.155000	297.4900	-1.041%	767,847	-15.251%
2026-03-04	302.1700	302.5500	298.110000	300.6200	-1.252%	987,066	-16.133%
2026-03-03	299.0000	304.9999	294.708700	304.4300	+2.333%	1,055,205	-17.183%
2026-03-02	302.6700	305.6800	297.410000	297.4900	-0.744%	1,140,074	-15.251%
2026-02-27	291.6000	303.1200	291.600000	299.7200	+2.538%	1,352,874	-15.881%
2026-02-26	292.2200	294.8000	288.400000	292.3000	+0.354%	591,754	-13.746%
2026-02-25	293.9900	295.0000	288.605000	291.2700	-0.570%	960,779	-13.441%
2026-02-24	291.9400	294.2800	288.610000	292.9400	+0.975%	574,135	-13.935%
2026-02-23	289.6400	293.5800	288.550000	290.1100	+0.495%	1,012,185	-13.095%
2026-02-20	284.4200	288.6800	282.750000	288.6800	+0.877%	568,694	-12.665%
2026-02-19	285.0200	287.5450	282.090000	286.1700	+0.273%	550,825	-11.899%
2026-02-18	285.0000	286.7000	282.510000	285.3900	+0.419%	781,299	-11.658%
2026-02-17	277.2100	285.8000	276.210000	284.2000	+3.304%	1,356,304	-11.288%
2026-02-13	272.1400	275.1100	270.920000	275.1100	+1.667%	850,321	-8.357%
2026-02-12	270.7500	274.4100	267.500000	270.6000	+0.730%	743,669	-6.829%
2026-02-11	273.3200	274.1850	268.270000	268.6400	-1.981%	690,482	-6.149%
2026-02-10	280.3000	283.1300	272.000000	274.0700	-2.425%	895,132	-8.009%
2026-02-09	274.7500	280.8900	271.720000	280.8800	+2.751%	1,015,542	-10.239%
2026-02-06	267.5000	274.9100	255.770100	273.3600	-0.697%	1,623,852	-7.770%
2026-02-05	272.1600	277.3500	272.160000	275.2800	+1.504%	1,464,174	-8.413%
2026-02-04	268.0000	273.7500	267.435000	271.2000	+0.938%	1,083,601	-7.035%
2026-02-03	263.8200	270.0050	261.180000	268.6800	+1.804%	1,238,145	-6.163%
2026-02-02	267.8100	269.6600	262.400000	263.9200	-0.430%	970,823	-4.471%
2026-01-30	266.9500	266.9500	261.800000	265.0600	-0.173%	702,689	-4.882%
2026-01-29	266.3300	270.3100	264.000000	265.5200	+0.348%	933,056	-5.047%
2026-01-28	268.3000	269.0000	264.520000	264.6000	-1.283%	565,032	-4.717%
2026-01-27	269.7300	270.3100	264.415000	268.0400	-0.777%	773,994	-5.939%
2026-01-26	277.9900	279.3300	266.030100	270.1400	-2.261%	1,120,402	-6.671%
2026-01-23	277.1000	277.7200	273.810000	276.3900	-0.263%	570,197	-8.781%
2026-01-22	274.4100	278.5000	274.190000	277.1200	+1.483%	752,703	-9.021%
2026-01-21	271.9200	274.6100	270.260000	273.0700	+0.423%	727,825	-7.672%
2026-01-20	273.8500	275.7600	269.300000	271.9200	-0.596%	711,941	-7.282%
2026-01-16	269.4800	276.4700	268.180000	273.5500	+1.004%	923,214	-7.834%
2026-01-15	268.9600	271.6900	267.750000	270.8300	+0.751%	732,048	-6.908%
2026-01-14	266.7700	268.8600	261.750000	268.8100	+0.765%	688,606	-6.209%
2026-01-13	263.2200	266.7700	260.770000	266.7700	+1.061%	981,565	-5.492%
2026-01-12	260.5300	264.5000	260.110000	263.9700	+1.157%	1,105,164	-4.489%
2026-01-09	260.7700	262.7100	259.630000	260.9500	+0.157%	799,149	-3.384%
2026-01-08	253.8300	262.6300	253.830000	260.5400	+2.108%	1,675,621	-3.232%
2026-01-07	251.9500	259.4200	249.640000	255.1600	+2.027%	1,300,393	-1.191%
2026-01-06	251.1900	253.1050	248.300000	250.0900	-0.801%	651,387	+0.812%
2026-01-05	248.1600	254.8000	247.730000	252.1100	+1.612%	613,716	+0.004%
2026-01-02	250.9500	251.4300	247.330000	248.1100	-1.151%	475,651	+1.616%
2025-12-31	255.8400	255.8400	250.950000	251.0000	-1.391%	374,859	+0.446%
2025-12-30	256.7000	256.9500	254.311000	254.5400	-0.613%	378,390	-0.951%
2025-12-29	256.5300	258.0740	255.110000	256.1100	-0.016%	312,273	-1.558%
2025-12-26	256.6600	256.9100	254.690000	256.1500	+0.074%	256,273	-1.573%
2025-12-24	254.6900	256.8450	254.025000	255.9600	+0.471%	219,249	-1.500%
2025-12-23	251.9400	255.8700	251.187900	254.7600	+1.163%	376,445	-1.036%
2025-12-22	247.8700	252.8200	245.340000	251.8300	+1.844%	655,410	+0.115%
2025-12-19	249.3300	250.5400	247.270000	247.2700	-0.563%	1,323,631	+1.961%
2025-12-18	251.3000	253.0300	248.310000	248.6700	-1.423%	736,814	+1.387%
2025-12-17	249.3500	253.7000	249.350000	252.2600	+1.313%	702,561	-0.055%
2025-12-16	248.1600	251.4600	247.137500	248.9900	+0.908%	830,607	+1.257%
2025-12-15	252.8100	254.1800	244.740000	246.7500	-2.478%	1,160,058	+2.176%
2025-12-12	253.9900	254.5200	251.930000	253.0200	+0.765%	776,369	-0.356%
2025-12-11	250.2600	252.5000	249.540000	251.1000	+0.819%	666,313	+0.406%
2025-12-10	253.7000	253.7800	247.680000	249.0600	-1.565%	860,834	+1.229%
2025-12-09	254.2500	257.2300	252.825000	253.0200	-0.079%	490,874	-0.356%
2025-12-08	253.2100	254.7500	251.980000	253.2200	+0.182%	863,298	-0.434%
2025-12-05	255.1300	255.1300	250.590000	252.7600	-0.847%	503,013	-0.253%
2025-12-04	253.1000	255.2800	250.682500	254.9200	+0.402%	618,948	-1.098%
2025-12-03	255.9000	256.2500	252.313141	253.9000	-0.177%	556,557	-0.701%
2025-12-02	256.3200	256.6000	252.890000	254.3500	-0.364%	584,051	-0.877%
2025-12-01	258.7200	259.5600	254.740000	255.2800	-1.119%	652,804	-1.238%
2025-11-28	258.5700	260.4300	257.590000	258.1700	+0.019%	231,586	-2.343%
2025-11-26	258.1900	259.2000	255.980000	258.1200	+0.311%	529,351	-2.325%
2025-11-25	256.4400	257.7290	252.480000	257.3200	+1.108%	598,138	-2.021%
2025-11-24	252.5500	256.6650	251.560000	254.5000	+0.752%	1,517,635	-0.935%
2025-11-21	255.7800	256.6400	251.605000	252.6000	-1.065%	861,942	-0.190%
2025-11-20	254.2900	255.8300	252.325000	255.3200	+0.405%	736,352	-1.253%
2025-11-19	258.6000	259.3800	251.615000	254.2900	-1.860%	867,451	-0.853%
2025-11-18	258.8100	261.1150	256.370000	259.1100	+0.481%	800,513	-2.698%
2025-11-17	258.0700	259.1300	255.590000	257.8700	-0.186%	640,068	-2.230%
2025-11-14	261.1400	262.2100	257.080000	258.3500	-0.617%	734,119	-2.411%
2025-11-13	260.9900	261.3600	258.850000	259.9550	-0.355%	714,784	-3.014%
2025-11-12	260.7300	262.9799	259.000000	260.8800	+0.629%	666,938	-3.358%
2025-11-11	261.9000	261.9000	256.980000	259.2500	+0.042%	840,457	-2.750%
2025-11-10	255.9800	259.9800	251.620000	259.1400	+0.982%	931,964	-2.709%
2025-11-07	255.2500	257.4100	252.820000	256.6200	+1.575%	978,534	-1.754%
2025-11-06	250.0000	253.0000	248.855000	252.6400	+0.493%	540,561	-0.206%
2025-11-05	251.4400	253.6350	249.190000	251.4000	+0.456%	774,111	+0.286%
2025-11-04	249.3000	251.4250	245.975000	250.2600	+1.353%	734,637	+0.743%
2025-11-03	247.2000	248.1800	243.190000	246.9200	+0.521%	1,031,012	+2.106%
2025-10-31	239.3800	251.2100	238.950000	245.6400	+3.729%	1,758,013	+2.638%
2025-10-30	232.1200	238.5600	232.120000	236.8100	+1.775%	1,125,585	+6.465%
2025-10-29	238.4000	238.4000	231.785000	232.6800	-2.453%	897,873	+8.355%
2025-10-28	238.0100	240.7900	237.630000	238.5300	+0.109%	613,851	+5.697%
2025-10-27	238.6000	239.6750	236.510000	238.2700	-0.201%	633,341	+5.813%
2025-10-24	236.8800	240.4599	235.500000	238.7500	+0.632%	590,975	+5.600%
2025-10-23	235.8800	240.8500	235.185000	237.2500	-0.042%	483,080	+6.268%
2025-10-22	234.1500	238.7200	231.600000	237.3500	+1.740%	770,539	+6.223%
2025-10-21	237.0900	238.1900	232.820000	233.2900	-1.603%	507,742	+8.071%
2025-10-20	238.7100	239.2500	233.530000	237.0900	-1.056%	620,181	+6.339%
2025-10-17	236.9000	240.4100	236.600000	239.6200	+1.547%	725,048	+5.217%
2025-10-16	242.3900	242.6000	235.705000	235.9700	-2.387%	724,738	+6.844%
2025-10-15	239.0500	243.7850	236.950000	241.7400	+1.482%	834,442	+4.294%
2025-10-14	243.8900	246.6445	237.410000	238.2100	-2.168%	937,725	+5.839%
2025-10-13	246.4000	246.4000	241.225000	243.4900	-0.499%	734,320	+3.544%
2025-10-10	241.4600	246.3800	240.285000	244.7100	+1.636%	659,680	+3.028%
2025-10-09	241.9000	242.1400	239.530000	240.7700	-0.203%	492,057	+4.714%
2025-10-08	241.2100	241.4400	237.130000	241.2600	+0.149%	566,400	+4.501%
2025-10-07	237.6600	240.9000	236.760000	240.9000	+1.714%	618,654	+4.658%
2025-10-06	238.5700	239.7550	234.720000	236.8400	-1.127%	859,412	+6.452%
2025-10-03	241.3000	242.2500	239.100000	239.5400	-0.807%	637,289	+5.252%
2025-10-02	241.8150	242.9900	239.090000	241.4900	-0.033%	676,645	+4.402%
2025-10-01	245.0000	245.4500	239.330000	241.5700	-1.501%	806,928	+4.367%
2025-09-30	247.6200	248.9900	244.230000	245.2500	-0.402%	840,543	+2.801%
2025-09-29	244.0700	247.5700	242.200000	246.2400	+1.117%	834,478	+2.388%
2025-09-26	246.0200	246.9400	243.500000	243.5200	-0.193%	617,672	+3.532%
2025-09-25	243.1700	245.8900	239.200000	243.9900	+0.329%	1,124,795	+3.332%
2025-09-24	240.0600	243.3050	238.000000	243.1900	+1.194%	959,108	+3.672%
2025-09-23	236.9900	240.5200	234.850000	240.3200	+1.564%	1,151,029	+4.910%
2025-09-22	235.0000	237.9766	233.645000	236.6200	+1.528%	840,121	+6.551%
2025-09-19	231.6900	235.1300	231.380000	233.0600	-0.584%	982,863	+8.178%
2025-09-18	236.6700	237.2800	233.000000	234.4300	-1.068%	936,435	+7.546%
2025-09-17	233.8600	237.1200	232.580000	236.9600	+1.378%	606,108	+6.398%
2025-09-16	233.1100	237.7600	232.370000	233.7400	-0.150%	855,542	+7.863%
2025-09-15	233.4300	238.8000	233.280000	234.0900	-0.051%	1,136,977	+7.702%
2025-09-12	236.5400	237.2400	233.820000	234.2100	-0.914%	601,489	+7.647%
2025-09-11	234.9800	237.6500	234.510000	236.3700	+0.793%	588,572	+6.663%
2025-09-10	233.4300	235.6000	230.900000	234.5100	+0.895%	593,909	+7.509%
2025-09-09	233.2600	234.8450	232.100000	232.4300	-0.828%	641,107	+8.471%
2025-09-08	233.8400	234.8400	230.970000	234.3700	+0.770%	753,762	+7.573%
2025-09-05	233.8400	233.8750	230.897500	232.5800	-0.679%	666,406	+8.401%
2025-09-04	232.7100	236.4900	232.710000	234.1700	-0.527%	745,674	+7.665%
2025-09-03	231.5000	235.6300	230.150000	235.4100	+1.522%	979,696	+7.098%
2025-09-02	236.6600	238.0300	231.650000	231.8800	-1.725%	1,139,227	+8.729%
2025-08-29	235.7000	237.4300	234.560000	235.9500	+0.293%	819,309	+6.853%
2025-08-28	237.2900	237.7600	234.020000	235.2600	-1.130%	1,165,894	+7.167%
2025-08-27	242.0500	243.6000	237.910000	237.9500	-1.981%	1,181,169	+5.955%
2025-08-26	248.7800	249.1700	242.070000	242.7600	-2.537%	1,463,003	+3.856%
2025-08-25	245.0000	249.3600	244.255000	249.0800	+1.075%	828,655	+1.220%
2025-08-22	250.5900	251.2850	245.170000	246.4300	-1.131%	706,165	+2.309%
2025-08-21	249.8300	252.1100	248.910000	249.2500	-1.064%	647,318	+1.151%
2025-08-20	246.9500	251.9900	246.500000	251.9300	+2.356%	1,498,818	+0.075%
2025-08-19	244.4000	247.0200	243.929100	246.1300	+0.069%	767,133	+2.434%
2025-08-18	246.9100	249.3000	245.710000	245.9600	-0.674%	822,634	+2.504%
2025-08-15	243.7300	248.1900	243.505000	247.6300	+1.608%	740,424	+1.813%
2025-08-14	245.5800	247.5425	243.490000	243.7100	-0.701%	662,130	+3.451%
2025-08-13	246.3300	248.4450	245.190000	245.4300	-1.243%	772,583	+2.726%
2025-08-12	254.5000	254.5000	246.630000	248.5200	-1.864%	816,840	+1.449%
2025-08-11	251.9200	255.2700	251.210000	253.2400	+0.261%	791,270	-0.442%
2025-08-08	248.0900	252.9200	248.090000	252.5800	+1.234%	886,499	-0.182%
2025-08-07	248.1100	250.7950	245.160000	249.5000	+0.564%	701,325	+1.050%
2025-08-06	248.3600	248.8300	244.000000	248.1000	-0.277%	603,901	+1.620%
2025-08-05	249.5000	250.6800	246.017400	248.7900	-0.829%	1,291,097	+1.338%
2025-08-04	248.1400	251.2100	246.000000	250.8700	+1.243%	974,573	+0.498%
2025-08-01	241.4600	249.6340	241.150000	247.7900	+2.800%	1,327,757	+1.747%
2025-07-31	241.6200	242.6750	240.530000	241.0400	-0.265%	938,186	+4.597%
2025-07-30	239.7800	243.0400	238.200000	241.6800	+0.801%	1,064,313	+4.320%
2025-07-29	241.0500	243.9885	238.000000	239.7600	-0.737%	2,201,839	+5.155%
2025-07-28	247.7300	247.7300	240.850000	241.5400	-2.016%	928,059	+4.380%
2025-07-25	246.7800	248.7925	245.753600	246.5100	+0.244%	782,194	+2.276%
2025-07-24	240.9600	247.0450	240.780000	245.9100	+2.143%	1,252,032	+2.525%
2025-07-23	240.8700	243.7100	238.000000	240.7500	-0.178%	845,807	+4.723%
2025-07-22	236.4200	241.1900	235.730000	241.1800	+2.082%	681,507	+4.536%
2025-07-21	238.0100	238.9900	236.260000	236.2600	-0.989%	692,076	+6.713%
2025-07-18	237.6400	239.6700	235.860000	238.6200	+0.328%	2,122,919	+5.658%
2025-07-17	237.8800	239.2450	236.160000	237.8400	+0.312%	704,207	+6.004%
2025-07-16	235.0000	238.4900	233.070000	237.1000	+1.346%	1,084,615	+6.335%
2025-07-15	236.6500	237.3199	233.090000	233.9500	-0.852%	871,926	+7.767%
2025-07-14	236.1200	237.7200	233.930000	235.9600	+0.404%	754,086	+6.849%
2025-07-11	233.5300	236.7800	231.810000	235.0100	+0.247%	669,308	+7.281%
2025-07-10	232.5150	234.6000	231.190000	234.4300	+1.021%	689,609	+7.546%
2025-07-09	232.2100	233.7000	230.260000	232.0600	-0.206%	600,178	+8.644%
2025-07-08	234.9300	237.2700	231.775000	232.5400	-1.139%	600,027	+8.420%
2025-07-07	232.3100	235.2600	229.770000	235.2200	+1.664%	636,170	+7.185%
2025-07-03	231.1900	232.7400	229.750000	231.3700	+0.009%	325,337	+8.968%
2025-07-02	232.4100	233.7700	227.460000	231.3500	-0.280%	773,320	+8.978%
2025-07-01	233.7100	233.7200	227.430000	232.0000	-0.519%	741,374	+8.672%
2025-06-30	229.4900	233.2100	227.620000	233.2100	+1.838%	628,759	+8.109%
2025-06-27	225.4100	229.3550	223.540000	229.0000	+1.260%	741,187	+10.096%
2025-06-26	230.0100	231.8248	226.040000	226.1500	-1.845%	665,682	+11.484%
2025-06-25	229.4500	230.9800	227.570000	230.4000	+0.493%	475,438	+9.427%
2025-06-24	230.1200	230.9200	226.570000	229.2700	-0.369%	591,952	+9.966%
2025-06-23	226.8600	230.4100	225.000000	230.1200	+1.891%	797,405	+9.560%
2025-06-20	229.4100	230.5000	224.910000	225.8500	-0.769%	968,988	+11.632%
2025-06-18	226.2100	227.6600	224.320000	227.6000	+0.972%	609,052	+10.773%
2025-06-17	225.1100	226.1500	223.970000	225.4100	+0.410%	520,033	+11.850%
2025-06-16	225.7700	226.3000	223.610000	224.4900	-0.585%	534,504	+12.308%
2025-06-13	227.9400	229.0000	224.937500	225.8100	-0.217%	723,407	+11.651%
2025-06-12	222.8900	226.4800	222.890000	226.3000	+1.530%	694,183	+11.410%
2025-06-11	219.8700	223.1200	219.270000	222.8900	+0.810%	488,521	+13.114%
2025-06-10	219.7800	221.5500	218.580000	221.1000	+0.706%	663,698	+14.030%
2025-06-09	221.3700	222.7679	218.140000	219.5500	-1.370%	677,131	+14.835%
2025-06-06	222.9900	223.3600	221.170000	222.6000	-0.067%	412,637	+13.261%
2025-06-05	225.2600	225.9000	221.920000	222.7500	-0.442%	977,748	+13.185%
2025-06-04	228.2900	228.2900	223.500100	223.7400	-1.558%	641,535	+12.684%
2025-06-03	231.6900	231.6900	225.317400	227.2800	-1.653%	728,446	+10.929%
2025-06-02	230.7300	231.6400	228.320000	231.1000	+0.864%	809,524	+9.096%
2025-05-30	229.0600	230.7000	227.820000	229.1200	+0.827%	1,170,065	+10.038%
2025-05-29	225.7400	227.6900	224.000000	227.2400	+0.553%	572,468	+10.949%
2025-05-28	231.9600	232.6300	225.440000	225.9900	-2.279%	895,117	+11.562%
2025-05-27	230.1800	231.9450	228.530000	231.2600	-0.138%	655,574	+9.020%
2025-05-23	226.5800	232.0900	226.580000	231.5800	+1.383%	637,635	+8.870%
2025-05-22	228.2900	229.2300	225.510000	228.4200	+0.083%	701,073	+10.376%
2025-05-21	225.1000	228.8000	224.410000	228.2300	+0.960%	930,489	+10.468%
2025-05-20	223.1200	226.1900	222.898500	226.0600	+0.735%	855,683	+11.528%
2025-05-19	220.1800	224.4900	220.175000	224.4100	+1.566%	1,182,864	+12.348%
2025-05-16	219.4500	222.1700	217.855000	220.9500	+0.826%	1,156,168	+14.107%
2025-05-15	213.9300	219.2600	213.880000	219.1400	+2.627%	881,248	+15.050%
2025-05-14	217.1600	217.7500	212.750000	213.5300	-3.108%	1,671,743	+18.072%
2025-05-13	221.5300	222.7600	219.441000	220.3800	-0.335%	786,826	+14.402%
2025-05-12	229.4700	229.5100	215.650000	221.1200	-4.570%	1,689,674	+14.020%
2025-05-09	229.3400	231.9300	226.950000	231.7100	+1.565%	741,543	+8.808%
2025-05-08	236.0200	236.0200	228.140000	228.1400	-2.600%	1,197,753	+10.511%
2025-05-07	233.9200	236.0000	232.100000	234.2300	+0.390%	1,035,745	+7.638%
2025-05-06	231.7100	234.2800	229.435000	233.3200	+0.712%	844,178	+8.058%
2025-05-05	227.8400	232.9500	226.000000	231.6700	+2.332%	1,248,940	+8.827%
2025-05-02	218.9400	229.4600	214.053100	226.3900	+2.342%	1,371,148	+11.365%
2025-05-01	220.0000	221.8500	217.285000	221.2100	-0.266%	1,088,818	+13.973%
2025-04-30	217.6000	222.5900	216.200000	221.8000	+2.188%	1,240,375	+13.670%
2025-04-29	212.8200	217.2000	211.190000	217.0500	+2.290%	650,964	+16.158%
2025-04-28	212.7600	214.7500	211.910000	212.1900	-0.655%	637,116	+18.818%
2025-04-25	211.1700	213.8600	210.040000	213.5900	+0.428%	640,204	+18.039%
2025-04-24	210.8200	213.3900	209.240000	212.6800	+0.596%	778,527	+18.544%
2025-04-23	215.2900	215.2900	207.745000	211.4200	-1.238%	1,313,915	+19.251%
2025-04-22	216.2600	216.4700	212.510000	214.0700	-0.149%	794,717	+17.775%
2025-04-21	217.9700	218.5300	214.007500	214.3900	-1.235%	957,995	+17.599%
2025-04-17	219.1300	219.9069	217.030000	217.0700	-0.413%	546,220	+16.147%
2025-04-16	218.1300	219.8290	216.980000	217.9700	+0.009%	927,463	+15.667%
2025-04-15	217.4600	218.3500	215.080000	217.9500	+0.368%	614,338	+15.678%
2025-04-14	216.8700	218.6500	214.080000	217.1500	+0.958%	896,555	+16.104%
2025-04-11	207.9700	217.2000	207.970000	215.0900	+2.414%	1,190,765	+17.216%
2025-04-10	204.4600	213.1200	202.495000	210.0200	+2.046%	1,514,361	+20.046%
2025-04-09	205.6900	210.3950	200.880000	205.8100	-1.115%	2,131,719	+22.501%
2025-04-08	210.3700	213.4500	207.440000	208.1300	+0.415%	1,480,957	+21.136%
2025-04-07	212.3900	212.8900	206.510000	207.2700	-3.636%	2,093,034	+21.638%
2025-04-04	227.0000	230.3500	213.920000	215.0900	-4.743%	1,916,043	+17.216%
2025-04-03	227.5500	234.3700	225.070000	225.8000	+0.588%	1,335,437	+11.656%
2025-04-02	225.0800	228.0100	224.320000	224.4800	-0.249%	699,863	+12.313%
2025-04-01	225.5200	226.7310	223.195000	225.0400	-0.552%	629,060	+12.033%
2025-03-31	223.4300	227.2200	223.430000	226.2900	+1.621%	941,878	+11.415%
2025-03-28	220.3100	222.8100	219.780000	222.6800	+1.094%	891,358	+13.221%
2025-03-27	216.8100	221.0000	216.400000	220.2700	+1.064%	558,163	+14.460%
2025-03-26	214.8200	218.1200	213.920000	217.9500	+1.741%	622,050	+15.678%
2025-03-25	214.4500	216.4300	213.100000	214.2200	+0.592%	679,850	+17.692%
2025-03-24	214.8000	217.0900	212.700000	212.9600	-0.843%	1,004,862	+18.388%
2025-03-21	220.5700	223.5099	214.770000	214.7700	-2.119%	1,496,412	+17.391%
2025-03-20	218.5800	220.0700	216.750000	219.4200	+0.744%	655,519	+14.903%
2025-03-19	217.9400	220.0000	217.010000	217.8000	-0.847%	717,949	+15.758%
2025-03-18	217.8700	219.8300	214.805000	219.6600	+1.746%	596,951	+14.777%
2025-03-17	214.2900	218.8800	213.920000	215.8900	+0.907%	739,149	+16.782%
2025-03-14	212.0400	215.4000	212.040000	213.9500	-0.549%	647,266	+17.841%
2025-03-13	207.5600	216.3000	207.560000	215.1300	+3.180%	1,052,904	+17.194%
2025-03-12	211.3300	211.3300	203.050000	208.5000	-1.260%	1,054,948	+20.921%
2025-03-11	218.9300	220.6300	210.730000	211.1600	-3.589%	1,204,351	+19.398%
2025-03-10	214.6900	219.2000	212.930000	219.0200	+2.826%	939,700	+15.113%
2025-03-07	213.9900	218.2400	212.550000	213.0000	0.000%	922,042	+18.366%
2025-03-06	212.6100	215.6450	211.140000	213.0000	+0.297%	1,035,986	+18.366%
2025-03-05	210.8200	214.5800	210.820000	212.3700	+0.497%	743,795	+18.717%
2025-03-04	216.0300	217.7600	210.880000	211.3200	-1.693%	920,098	+19.307%
2025-03-03	211.7000	215.4500	210.520000	214.9600	+1.973%	825,832	+17.287%
2025-02-28	208.9900	212.1100	207.965000	210.8000	+1.346%	894,124	+19.602%
2025-02-27	205.0600	209.4400	204.990000	208.0000	+1.310%	789,090	+21.212%
2025-02-26	207.5000	209.5800	205.000000	205.3100	-1.322%	1,139,545	+22.800%
2025-02-25	209.9600	213.5600	207.730000	208.0600	-1.295%	885,133	+21.177%
2025-02-24	211.1200	212.3700	209.910000	210.7900	-0.066%	675,915	+19.607%
2025-02-21	209.0100	211.1900	206.910000	210.9300	+0.967%	719,872	+19.528%
2025-02-20	210.2500	210.2500	206.450000	208.9100	-0.637%	480,119	+20.684%
2025-02-19	207.6900	210.8800	206.720000	210.2500	+1.560%	488,156	+19.914%
2025-02-18	203.3100	207.0700	202.330000	207.0200	+2.318%	586,862	+21.785%
2025-02-14	209.4500	209.4500	202.000000	202.3300	-2.833%	675,954	+24.608%
2025-02-13	212.0000	212.0000	207.950000	208.2300	-1.797%	594,275	+21.078%
2025-02-12	206.0100	213.2600	206.010000	212.0400	+1.942%	817,100	+18.902%
2025-02-11	208.8800	209.1900	201.000000	208.0000	-0.815%	991,088	+21.212%
2025-02-10	213.0500	216.8250	209.610000	209.7100	-0.691%	847,288	+20.223%
2025-02-07	206.5400	212.7650	205.650000	211.1700	+2.014%	922,305	+19.392%
2025-02-06	209.6900	211.1600	206.770000	207.0000	-0.615%	915,660	+21.797%
2025-02-05	209.4900	210.8700	207.450000	208.2800	-0.435%	748,481	+21.049%
2025-02-04	208.7000	211.3200	208.090300	209.1900	-0.172%	694,415	+20.522%
2025-02-03	204.9050	210.8060	204.440000	209.5500	+2.555%	765,322	+20.315%
2025-01-31	205.9800	206.8900	204.310000	204.3300	-0.767%	599,196	+23.389%
2025-01-30	203.7600	207.1700	203.760000	205.9100	+0.926%	438,295	+22.442%
2025-01-29	204.0200	204.0200	204.020000	204.0200	+0.192%	0	+23.576%
2025-01-28	205.9350	206.5700	203.100000	203.6300	-0.881%	597,851	+23.813%
2025-01-27	202.9900	205.5900	198.765000	205.4400	+2.628%	1,028,631	+22.722%
2025-01-24	200.6100	201.0099	199.420000	200.1800	-0.709%	707,515	+25.947%
2025-01-23	199.1100	202.2500	197.100000	201.6100	+1.962%	839,123	+25.053%
2025-01-22	197.1400	198.5900	195.160000	197.7300	+0.284%	578,566	+27.507%
2025-01-21	195.8500	197.3600	193.560000	197.1700	+1.227%	798,704	+27.869%
2025-01-17	193.6000	196.0050	192.430000	194.7800	+0.443%	667,879	+29.438%
2025-01-16	193.3600	194.4000	191.690000	193.9200	+0.785%	491,177	+30.012%
2025-01-15	194.2200	194.3600	187.300000	192.4100	-0.496%	1,774,923	+31.033%
2025-01-14	192.2900	195.5500	190.840000	193.3700	+0.337%	920,617	+30.382%
2025-01-13	191.6300	193.3200	191.250000	192.7200	+0.932%	791,881	+30.822%
2025-01-10	192.0600	194.8200	190.270000	190.9400	-1.062%	774,144	+32.041%