Dark

ADP
Automatic Data Processing
stock NASDAQ

At Close

Sep 15, 2026 3:59:58 PM EDT

276.59USD-0.014%(-0.04)2,177,586

263.60Bid 289.80Ask 26.20Spread

Pre-market

Sep 15, 2026 9:03:30 AM EDT

275.12USD-0.546%(-1.51)128

After-hours

Sep 14, 2026 4:40:30 PM EDT

276.65USD-0.002%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	273.6600	278.5300	273.6100	276.5900	-0.014%	2,177,586	0.000%
2026-09-14	272.5300	277.2650	271.0800	276.6300	+3.120%	2,381,610	-0.014%
2026-09-11	265.8200	268.5850	265.0000	268.2600	+0.348%	2,165,999	+3.105%
2026-09-10	265.8300	268.7300	265.1450	267.3300	+0.796%	1,661,137	+3.464%
2026-09-09	267.4200	268.2950	264.8600	265.2200	-1.023%	1,757,531	+4.287%
2026-09-08	274.3000	274.5600	267.5500	267.9600	-3.480%	1,814,232	+3.221%
2026-09-04	280.4700	280.6700	276.4500	277.6200	-2.084%	2,209,693	-0.371%
2026-09-03	282.9100	287.6300	281.4000	283.5300	+0.843%	2,346,517	-2.448%
2026-09-02	283.0000	283.0000	278.0800	281.1600	-0.822%	1,829,172	-1.625%
2026-09-01	286.6700	288.0000	282.9300	283.4900	-0.933%	1,782,301	-2.434%
2026-08-31	285.5900	287.3200	284.9250	286.1600	-0.459%	1,569,218	-3.344%
2026-08-28	285.0000	287.8600	285.0000	287.4800	+0.984%	1,761,297	-3.788%
2026-08-27	279.8000	286.1700	279.1700	284.6800	+1.169%	1,767,024	-2.842%
2026-08-26	280.8900	284.0050	280.8700	281.3900	-0.492%	1,222,504	-1.706%
2026-08-25	280.0700	283.4100	279.3100	282.7800	-0.081%	2,248,434	-2.189%
2026-08-24	280.9000	285.5900	280.9000	283.0100	+0.783%	2,449,167	-2.268%
2026-08-21	279.7000	282.1650	277.0000	280.8100	+0.573%	2,609,724	-1.503%
2026-08-20	277.5000	281.6700	276.9300	279.2100	+0.718%	1,685,071	-0.938%
2026-08-19	269.9800	278.9600	269.9100	277.2200	+2.937%	2,355,131	-0.227%
2026-08-18	270.9100	274.6250	269.1400	269.3100	+1.222%	3,344,488	+2.703%
2026-08-17	269.5400	269.9400	265.8200	266.0600	-2.528%	2,289,426	+3.958%
2026-08-14	276.8700	277.3300	271.4300	272.9600	-1.184%	1,457,391	+1.330%
2026-08-13	271.0100	276.8750	268.7300	276.2300	+2.562%	1,911,789	+0.130%
2026-08-12	269.2000	271.0299	265.8975	269.3300	-0.649%	2,159,933	+2.696%
2026-08-11	270.6700	273.1400	269.4900	271.0900	-0.945%	2,105,729	+2.029%
2026-08-10	268.9300	273.7200	268.0100	273.6750	+0.868%	1,703,339	+1.065%
2026-08-07	272.7800	275.2750	270.1400	271.3200	-0.801%	2,119,293	+1.942%
2026-08-06	271.1600	273.8100	269.1950	273.5100	+1.266%	2,747,855	+1.126%
2026-08-05	274.9650	274.9650	266.7300	270.0900	-0.196%	1,931,814	+2.407%
2026-08-04	264.4100	270.8000	263.3600	270.6200	+0.311%	2,586,534	+2.206%
2026-08-03	270.8000	275.5600	268.2900	269.7800	+1.246%	3,103,763	+2.524%
2026-07-31	260.1400	266.9300	258.9937	266.4600	+0.982%	2,494,563	+3.802%
2026-07-30	265.4400	267.4650	256.9000	263.8700	-3.475%	2,895,460	+4.821%
2026-07-29	264.8800	280.5900	261.5000	273.3700	+3.483%	4,624,458	+1.178%
2026-07-28	259.3700	268.1700	258.1800	264.1700	+3.604%	3,689,351	+4.702%
2026-07-27	251.1800	257.7400	251.1800	254.9800	+1.955%	1,724,231	+8.475%
2026-07-24	244.5600	250.8400	243.5700	250.0900	+2.969%	1,763,768	+10.596%
2026-07-23	242.9900	244.8000	240.4000	242.8800	-0.099%	2,009,494	+13.879%
2026-07-22	249.2500	249.2500	241.6500	243.1200	-1.259%	2,011,514	+13.767%
2026-07-21	250.7300	253.3450	246.0200	246.2200	-3.534%	2,842,794	+12.334%
2026-07-20	254.3100	256.0100	251.0100	255.2400	-0.010%	2,776,132	+8.365%
2026-07-17	257.9800	261.3100	251.4500	255.2650	-0.505%	2,675,836	+8.354%
2026-07-16	252.2300	257.3600	251.9300	256.5600	+3.673%	2,661,660	+7.807%
2026-07-15	246.7400	251.0600	245.4700	247.4700	+0.418%	1,872,944	+11.767%
2026-07-14	244.9600	247.8099	243.2900	246.4400	-1.836%	2,161,373	+12.234%
2026-07-13	244.3300	251.6400	243.7800	251.0500	+3.774%	2,573,432	+10.173%
2026-07-10	243.5900	244.2950	240.2050	241.9200	+0.265%	1,243,049	+14.331%
2026-07-09	237.4200	241.5100	235.1905	241.2800	-0.037%	2,272,507	+14.634%
2026-07-08	245.1900	245.1900	240.7600	241.3700	-1.722%	1,688,843	+14.592%
2026-07-07	244.0400	248.4200	244.0400	245.6000	+2.551%	1,735,690	+12.618%
2026-07-06	243.3800	243.3800	237.4200	239.4900	-1.147%	1,998,340	+15.491%
2026-07-02	236.3400	243.0300	236.0000	242.2700	+2.774%	2,492,776	+14.166%
2026-07-01	228.9300	236.8300	228.2800	235.7300	+5.260%	2,987,148	+17.333%
2026-06-30	223.2600	225.8730	222.1030	223.9500	-0.453%	3,583,913	+23.505%
2026-06-29	226.5500	226.7000	223.0300	224.9700	+0.635%	2,023,996	+22.945%
2026-06-26	218.2200	224.2200	217.6500	223.5500	+3.347%	8,664,089	+23.726%
2026-06-25	219.4750	225.2900	216.0400	216.3100	-1.612%	2,287,102	+27.867%
2026-06-24	221.3000	223.3900	218.4100	219.8550	-0.293%	2,695,252	+25.806%
2026-06-23	220.7900	220.9300	217.8900	220.5000	+2.749%	2,551,206	+25.438%
2026-06-22	216.0400	218.3200	213.8000	214.6000	-1.744%	2,999,058	+28.886%
2026-06-18	218.3400	220.0250	215.2974	218.4100	-0.160%	6,501,704	+26.638%
2026-06-17	220.1550	224.0389	216.7850	218.7600	-1.459%	2,743,783	+26.435%
2026-06-16	224.6900	225.7850	220.2200	222.0000	-0.547%	2,615,377	+24.590%
2026-06-15	224.3600	226.5400	222.3300	223.2200	-1.322%	2,314,782	+23.909%
2026-06-12	224.1800	227.2000	221.8400	226.2100	+0.195%	2,189,791	+22.271%
2026-06-11	228.6000	230.8700	225.5900	225.7700	-2.306%	2,748,011	+22.510%
2026-06-10	230.8100	233.2000	228.4200	231.1000	-0.030%	2,155,147	+19.684%
2026-06-09	226.6100	231.5900	225.3800	231.1700	+0.915%	2,088,890	+19.648%
2026-06-08	231.0700	231.6050	228.7700	229.0750	-1.239%	1,620,095	+20.742%
2026-06-05	233.0800	234.8500	231.1800	231.9500	+0.277%	2,980,686	+19.246%
2026-06-04	234.3600	237.1100	230.0700	231.3100	+1.563%	2,319,033	+19.575%
2026-06-03	228.8700	229.9250	225.0000	227.7500	-1.484%	2,728,888	+21.445%
2026-06-02	229.5000	231.8900	225.2100	231.1800	-1.095%	3,550,645	+19.643%
2026-06-01	223.9600	234.7250	223.9500	233.7400	+5.364%	3,970,307	+18.332%
2026-05-29	218.0900	224.1600	218.0100	221.8400	+0.901%	3,377,828	+24.680%
2026-05-28	215.6000	221.1000	215.6000	219.8600	+1.015%	1,784,576	+25.803%
2026-05-27	218.6300	221.3700	216.7200	217.6500	-0.321%	2,061,710	+27.080%
2026-05-26	221.8400	223.4800	218.2800	218.3500	-3.089%	2,374,526	+26.673%
2026-05-22	220.3200	226.4600	220.1800	225.3100	+2.379%	2,282,740	+22.760%
2026-05-21	219.0300	220.5900	216.6184	220.0750	-0.279%	2,248,982	+25.680%
2026-05-20	218.2200	221.0200	215.3400	220.6900	+0.113%	2,846,778	+25.330%
2026-05-19	222.9400	227.4300	220.3250	220.4400	-1.121%	3,575,975	+25.472%
2026-05-18	215.3000	223.3100	215.1300	222.9400	+3.944%	3,256,794	+24.065%
2026-05-15	210.0950	214.9200	210.0950	214.4800	+2.932%	2,922,001	+28.958%
2026-05-14	208.6300	211.2350	207.0700	208.3700	-0.125%	2,818,569	+32.740%
2026-05-13	211.4700	212.4800	204.5600	208.6300	-2.423%	3,251,563	+32.574%
2026-05-12	213.7800	215.8100	211.1300	213.8100	+1.011%	4,018,272	+29.363%
2026-05-11	211.2600	213.1300	209.9800	211.6700	-0.622%	2,260,139	+30.670%
2026-05-08	212.6900	213.5600	208.6248	212.9950	-0.511%	2,804,144	+29.858%
2026-05-07	206.0500	215.0900	206.0500	214.0900	+3.325%	3,462,764	+29.193%
2026-05-06	208.4100	209.2100	205.7000	207.2000	-1.614%	2,237,658	+33.489%
2026-05-05	210.0300	211.2300	206.7400	210.6000	-0.341%	2,113,946	+31.334%
2026-05-04	213.1200	216.1000	210.6300	211.3200	-1.349%	2,986,899	+30.887%
2026-05-01	215.0200	216.5499	209.1200	214.2100	+1.071%	2,621,759	+29.121%
2026-04-30	212.6500	215.0600	210.3000	211.9400	-1.451%	4,253,635	+30.504%
2026-04-29	207.7800	215.1700	205.0600	215.0600	+7.978%	4,419,715	+28.611%
2026-04-28	199.6850	201.5200	197.6000	199.1700	+0.984%	3,644,079	+38.871%
2026-04-27	195.8500	199.4500	195.7000	197.2300	+0.356%	2,638,710	+40.237%
2026-04-24	196.9600	197.6300	194.9000	196.5300	-1.007%	3,414,807	+40.737%
2026-04-23	200.1100	200.9000	195.1100	198.5300	-1.567%	4,208,233	+39.319%
2026-04-22	203.1800	203.9450	200.6200	201.6900	-0.582%	2,038,629	+37.136%
2026-04-21	202.2400	206.1000	201.8200	202.8700	+0.237%	3,040,422	+36.339%
2026-04-20	200.4700	203.3850	200.4600	202.3900	+0.958%	2,061,912	+36.662%
2026-04-17	201.6500	202.1400	198.3300	200.4700	+0.040%	2,894,782	+37.971%
2026-04-16	197.8450	201.4000	197.8450	200.3900	+1.762%	2,725,524	+38.026%
2026-04-15	196.0600	198.8800	194.5300	196.9200	+0.943%	3,781,277	+40.458%
2026-04-14	195.6850	197.6900	194.1400	195.0800	-0.154%	2,409,099	+41.783%
2026-04-13	188.2600	195.4700	188.2600	195.3800	+3.491%	3,142,420	+41.565%
2026-04-10	195.9900	196.0500	188.1600	188.7900	-3.688%	3,201,631	+46.507%
2026-04-09	199.7750	199.8199	194.5400	196.0200	-2.371%	2,996,183	+41.103%
2026-04-08	204.5100	206.5360	199.3800	200.7800	-1.390%	2,835,499	+37.758%
2026-04-07	203.8900	205.4400	202.8300	203.6100	-0.357%	2,259,581	+35.843%
2026-04-06	203.4900	205.3500	202.0200	204.3400	+0.162%	1,675,468	+35.358%
2026-04-02	201.2500	204.3000	199.1600	204.0100	+1.356%	2,868,343	+35.577%
2026-04-01	203.3500	204.4399	197.0800	201.2800	-0.935%	3,077,767	+37.416%
2026-03-31	206.9100	208.1700	202.3450	203.1800	-1.115%	3,444,867	+36.131%
2026-03-30	203.1900	206.6600	202.5000	205.4700	+2.097%	3,647,197	+34.613%
2026-03-27	203.4800	204.5900	199.1900	201.2500	-1.594%	3,569,514	+37.436%
2026-03-26	202.0300	208.1914	201.9225	204.5100	+1.187%	3,123,726	+35.245%
2026-03-25	206.2600	209.4900	198.5900	202.1100	-1.357%	2,854,800	+36.851%
2026-03-24	209.3300	210.2900	204.0300	204.8900	-2.298%	3,100,068	+34.994%
2026-03-23	209.5800	211.7300	208.0100	209.7100	+0.489%	3,822,657	+31.892%
2026-03-20	211.2700	212.7900	208.5600	208.6900	-0.935%	19,083,695	+32.536%
2026-03-19	210.7400	214.3000	209.0000	210.6600	+1.143%	3,286,866	+31.297%
2026-03-18	207.3600	211.0600	207.3600	208.2800	-0.691%	3,243,749	+32.797%
2026-03-17	210.1900	213.4200	208.8800	209.7300	+0.296%	2,702,842	+31.879%
2026-03-16	208.4500	210.9500	207.5850	209.1100	+0.283%	3,394,838	+32.270%
2026-03-13	205.7600	209.1500	205.5300	208.5200	+0.516%	3,135,408	+32.644%
2026-03-12	212.7000	216.0000	207.2800	207.4500	-2.606%	4,174,267	+33.329%
2026-03-11	217.8800	219.7951	211.4200	213.0000	-2.010%	2,605,210	+29.854%
2026-03-10	221.9600	222.4100	212.5000	217.3700	-2.542%	3,204,878	+27.244%
2026-03-09	224.5700	225.4900	220.3800	223.0400	-1.414%	4,332,333	+24.009%
2026-03-06	220.8500	226.5000	219.2900	226.2400	+1.590%	3,798,924	+22.255%
2026-03-05	217.4900	223.4450	217.2450	222.7000	+2.551%	4,814,100	+24.198%
2026-03-04	216.8350	218.3600	214.6200	217.1600	+0.412%	4,230,461	+27.367%
2026-03-03	214.6200	217.5500	213.5000	216.2700	+0.605%	3,547,516	+27.891%
2026-03-02	212.5900	216.2500	210.7200	214.9700	+0.285%	4,418,082	+28.664%
2026-02-27	214.9100	215.8000	208.9200	214.3600	-1.832%	4,985,098	+29.031%
2026-02-26	214.7800	221.7300	214.7800	218.3600	+1.918%	3,911,119	+26.667%
2026-02-25	206.1100	214.3400	205.2500	214.2500	+4.167%	5,074,145	+29.097%
2026-02-24	205.7300	207.7775	203.2600	205.6800	-0.024%	5,808,064	+34.476%
2026-02-23	213.2500	214.1950	205.3300	205.7300	-4.075%	4,293,082	+34.443%
2026-02-20	215.3600	216.1800	212.7600	214.4700	-0.695%	2,511,656	+28.964%
2026-02-19	217.2100	218.8500	213.9000	215.9700	-0.571%	3,597,692	+28.069%
2026-02-18	212.8400	217.8300	211.6200	217.2100	+1.938%	3,363,153	+27.338%
2026-02-17	212.4300	214.8500	210.2200	213.0800	+0.457%	4,964,950	+29.806%
2026-02-13	210.6700	213.3550	209.0500	212.1100	+1.024%	3,840,401	+30.399%
2026-02-12	216.5800	217.0500	208.6200	209.9600	-3.498%	7,878,937	+31.735%
2026-02-11	225.5300	226.0750	216.6500	217.5700	-3.529%	4,596,829	+27.127%
2026-02-10	224.0050	227.1200	223.4400	225.5300	-0.481%	4,475,683	+22.640%
2026-02-09	231.3600	231.3600	224.9300	226.6200	-2.049%	3,376,809	+22.050%
2026-02-06	234.1800	235.6900	230.2750	231.3600	-1.124%	3,223,130	+19.550%
2026-02-05	236.5750	238.8800	232.4100	233.9900	-0.290%	2,797,701	+18.206%
2026-02-04	235.5000	237.8850	230.7800	234.6700	-0.174%	4,159,190	+17.863%
2026-02-03	244.1450	244.2900	234.8100	235.0800	-5.041%	4,372,941	+17.658%
2026-02-02	246.6000	250.0000	244.6400	247.5600	+0.300%	2,024,517	+11.726%
2026-01-30	245.0650	247.0000	243.6800	246.8200	+0.346%	3,568,351	+12.061%
2026-01-29	249.3900	252.4300	244.4400	245.9700	-1.883%	3,533,425	+12.449%
2026-01-28	249.6500	255.7300	248.3000	250.6900	-1.501%	4,089,421	+10.331%
2026-01-27	256.7800	257.4550	253.4400	254.5100	-1.418%	3,482,090	+8.675%
2026-01-26	258.4300	260.2400	256.2200	258.1700	+0.116%	2,043,480	+7.135%
2026-01-23	258.1300	260.6500	256.8800	257.8700	-0.764%	2,114,753	+7.259%
2026-01-22	257.1950	260.0600	256.5300	259.8550	+1.115%	2,001,946	+6.440%
2026-01-21	255.4300	259.2900	254.5000	256.9900	+0.741%	2,559,182	+7.627%
2026-01-20	258.4600	259.8950	254.1900	255.1000	-2.050%	2,214,602	+8.424%
2026-01-16	260.0200	261.0900	257.5710	260.4400	+0.092%	2,880,309	+6.201%
2026-01-15	261.1400	263.5800	259.1300	260.2000	+0.658%	2,054,010	+6.299%
2026-01-14	256.6400	259.0400	256.1900	258.5000	+0.556%	1,894,605	+6.998%
2026-01-13	262.2900	263.2200	256.7200	257.0700	-2.180%	1,802,343	+7.593%
2026-01-12	264.8000	266.0299	261.9700	262.8000	-1.210%	1,495,088	+5.247%
2026-01-09	265.5500	268.0800	264.6600	266.0200	+0.132%	1,672,014	+3.973%
2026-01-08	260.2500	267.0250	259.6000	265.6700	+1.688%	1,988,731	+4.110%
2026-01-07	261.9500	262.4800	259.3000	261.2600	+0.054%	1,479,235	+5.868%
2026-01-06	255.7700	262.1000	255.4700	261.1200	+1.477%	2,063,832	+5.924%
2026-01-05	252.6900	259.1400	251.9600	257.3200	+1.756%	2,102,895	+7.489%
2026-01-02	257.0300	257.6650	251.6500	252.8800	-1.691%	2,026,074	+9.376%
2025-12-31	258.9800	259.5000	257.0900	257.2300	-0.886%	1,760,285	+7.526%
2025-12-30	258.6200	260.6600	258.5600	259.5300	-0.031%	1,004,302	+6.573%
2025-12-29	259.1500	260.8300	258.4100	259.6100	+0.297%	1,703,246	+6.541%
2025-12-26	257.8650	259.0500	257.4000	258.8400	+0.287%	1,230,479	+6.858%
2025-12-24	256.5200	259.0000	255.3000	258.1000	+0.426%	622,119	+7.164%
2025-12-23	260.2700	260.3700	256.5900	257.0050	-1.053%	1,875,884	+7.620%
2025-12-22	257.9400	261.4900	257.6150	259.7400	+0.698%	2,075,749	+6.487%
2025-12-19	260.3200	261.0000	257.0400	257.9400	-1.161%	7,868,523	+7.230%
2025-12-18	263.1300	265.2500	260.7600	260.9700	-1.695%	3,508,688	+5.985%
2025-12-17	261.2800	266.4200	261.0000	265.4700	+1.259%	2,511,269	+4.189%
2025-12-16	261.7800	263.7999	259.5700	262.1700	-1.049%	3,359,208	+5.500%
2025-12-15	266.3300	267.8500	264.5700	264.9500	-0.432%	2,958,004	+4.393%
2025-12-12	264.0500	266.3500	263.7400	266.1000	+0.533%	2,079,242	+3.942%
2025-12-11	259.5900	264.9900	259.3518	264.6900	+2.063%	1,634,809	+4.496%
2025-12-10	257.3600	260.0500	256.8300	259.3400	+0.430%	2,449,979	+6.651%
2025-12-09	259.0900	260.9900	257.9900	258.2300	-0.178%	1,717,110	+7.110%
2025-12-08	260.8600	261.1150	257.5800	258.6900	-1.124%	2,584,354	+6.919%
2025-12-05	259.4000	262.7600	259.3400	261.6300	+0.860%	2,756,599	+5.718%
2025-12-04	261.4600	262.3000	258.3500	259.4000	-0.315%	2,594,225	+6.627%
2025-12-03	256.5000	260.5400	256.5000	260.2200	+1.182%	2,367,407	+6.291%
2025-12-02	256.6500	258.1050	254.4600	257.1800	+0.524%	3,423,094	+7.547%
2025-12-01	254.0000	257.9000	253.2000	255.8400	+0.212%	2,861,057	+8.111%
2025-11-28	255.2900	256.3600	253.7000	255.3000	+0.381%	975,344	+8.339%
2025-11-26	256.9800	257.4000	254.0600	254.3300	-0.773%	1,711,786	+8.752%
2025-11-25	251.0000	260.0000	250.6600	256.3100	+2.483%	2,670,364	+7.912%
2025-11-24	252.6200	252.7900	248.3300	250.1000	-1.193%	3,502,596	+10.592%
2025-11-21	249.7800	254.4600	249.0600	253.1200	+1.630%	2,003,291	+9.272%
2025-11-20	251.8100	251.9300	247.7700	249.0600	-0.539%	2,034,422	+11.054%
2025-11-19	250.2600	251.3500	247.1835	250.4100	+0.288%	2,170,484	+10.455%
2025-11-18	251.0200	251.4600	247.2100	249.6900	-0.482%	2,031,686	+10.773%
2025-11-17	252.8100	253.5600	250.3500	250.9000	-0.865%	1,761,384	+10.239%
2025-11-14	254.6100	255.7200	251.2200	253.0900	-0.597%	1,720,198	+9.285%
2025-11-13	252.8500	255.0400	250.6500	254.6100	+0.024%	1,980,838	+8.633%
2025-11-12	255.2100	256.3300	253.4900	254.5500	-0.255%	1,772,059	+8.658%
2025-11-11	254.6100	256.1016	253.2700	255.2000	+0.449%	1,413,516	+8.382%
2025-11-10	253.3000	255.7700	251.1800	254.0600	-0.039%	1,735,725	+8.868%
2025-11-07	253.7600	255.3800	251.6200	254.1600	+0.713%	2,442,088	+8.825%
2025-11-06	257.6000	258.6600	249.6800	252.3600	-2.778%	3,338,460	+9.601%
2025-11-05	256.4650	260.7700	256.0400	259.5700	+0.135%	2,213,323	+6.557%
2025-11-04	259.6100	262.2500	256.8700	259.2200	+0.797%	2,554,957	+6.701%
2025-11-03	260.3000	260.6750	255.1600	257.1700	-1.202%	2,365,550	+7.551%
2025-10-31	260.6300	262.0750	258.1900	260.3000	-0.470%	2,557,678	+6.258%
2025-10-30	262.2200	265.9200	260.2201	261.5300	+0.119%	2,792,361	+5.758%
2025-10-29	271.1600	272.8100	260.2400	261.2200	-6.584%	3,346,287	+5.884%
2025-10-28	280.0000	282.9300	279.3080	279.6300	-0.321%	2,351,313	-1.087%
2025-10-27	280.9700	282.8900	280.0900	280.5300	-0.146%	1,980,093	-1.404%
2025-10-24	282.2500	282.8600	280.6800	280.9400	-0.217%	1,263,253	-1.548%
2025-10-23	282.7000	284.2325	280.6600	281.5500	-0.845%	1,338,448	-1.762%
2025-10-22	283.6100	287.4000	282.9300	283.9500	-0.011%	1,234,089	-2.592%
2025-10-21	283.4600	285.4100	282.2900	283.9800	+0.336%	1,748,209	-2.602%
2025-10-20	281.6100	283.7416	281.1800	283.0300	+0.626%	1,395,789	-2.275%
2025-10-17	280.9800	282.9000	280.0000	281.2700	+0.396%	1,301,110	-1.664%
2025-10-16	284.2600	284.4750	279.4201	280.1600	-1.425%	1,494,358	-1.274%
2025-10-15	286.7000	287.6900	283.0100	284.2100	-0.598%	1,568,313	-2.681%
2025-10-14	283.6600	286.7950	283.6200	285.9200	+0.552%	1,299,516	-3.263%
2025-10-13	285.2100	286.8299	282.8900	284.3500	-0.295%	2,041,818	-2.729%
2025-10-10	286.8500	287.7999	284.6500	285.1900	-0.245%	2,717,739	-3.016%
2025-10-09	290.4400	291.3400	285.4050	285.8900	-1.655%	1,340,900	-3.253%
2025-10-08	292.5600	292.8000	289.8200	290.7000	-0.765%	1,410,087	-4.854%
2025-10-07	291.6800	293.5100	290.4518	292.9400	+0.823%	1,150,640	-5.581%
2025-10-06	291.5000	291.9500	288.4900	290.5500	-0.261%	1,704,082	-4.805%
2025-10-03	289.9750	292.3800	287.8550	291.3100	+0.497%	1,227,736	-5.053%
2025-10-02	289.2200	290.8200	286.4200	289.8700	-0.597%	2,073,868	-4.581%
2025-10-01	292.4800	293.6400	289.5708	291.6100	-0.644%	2,200,998	-5.151%
2025-09-30	288.4900	293.9100	285.0300	293.5000	+0.287%	3,156,491	-5.761%
2025-09-29	292.5000	294.3500	291.3850	292.6600	+0.384%	2,155,220	-5.491%
2025-09-26	289.5600	292.7100	288.5450	291.5400	+0.917%	1,703,929	-5.128%
2025-09-25	291.9050	293.2900	287.6610	288.8900	-0.895%	1,862,826	-4.258%
2025-09-24	288.6000	292.8650	287.9400	291.5000	+0.790%	3,456,621	-5.115%
2025-09-23	292.2100	293.4900	287.3100	289.2150	-1.514%	1,926,159	-4.365%
2025-09-22	289.4600	294.4600	288.5350	293.6600	+0.568%	2,179,604	-5.813%
2025-09-19	293.5100	293.5100	290.7000	292.0000	+0.361%	4,039,577	-5.277%
2025-09-18	288.0550	292.3000	287.4350	290.9500	+0.762%	2,184,382	-4.936%
2025-09-17	289.1300	291.3200	287.7350	288.7500	+0.021%	2,275,778	-4.211%
2025-09-16	290.2500	291.9100	282.2700	288.6900	-0.749%	2,609,133	-4.191%
2025-09-15	293.5700	294.9300	290.2000	290.8700	-0.896%	1,290,566	-4.909%
2025-09-12	294.9600	296.8550	292.1900	293.5000	-1.520%	1,100,095	-5.761%
2025-09-11	291.9600	299.2200	291.9600	298.0300	+1.929%	1,984,930	-7.194%
2025-09-10	297.8400	297.8400	290.3800	292.3900	-1.632%	1,762,147	-5.404%
2025-09-09	298.4300	298.9000	296.2200	297.2400	-0.399%	1,349,962	-6.947%
2025-09-08	296.5800	298.5900	293.5100	298.4300	+0.831%	1,716,594	-7.318%
2025-09-05	301.1900	302.6800	293.9500	295.9700	-1.733%	1,892,499	-6.548%
2025-09-04	298.9200	301.5800	296.7150	301.1900	+0.780%	1,735,422	-8.168%
2025-09-03	296.5700	300.0700	294.5900	298.8600	-0.304%	1,448,332	-7.452%
2025-09-02	301.6400	302.4500	298.3000	299.7700	-1.408%	1,648,489	-7.733%
2025-08-29	302.6550	305.3100	302.6550	304.0500	-0.016%	1,106,884	-9.031%
2025-08-28	303.0400	304.4500	301.7456	304.1000	+0.333%	1,488,198	-9.046%
2025-08-27	302.5300	304.3300	301.9600	303.0900	-0.119%	1,109,628	-8.743%
2025-08-26	303.1300	304.6700	302.1200	303.4500	-0.128%	2,503,458	-8.852%
2025-08-25	306.7100	307.8000	303.2800	303.8400	-1.335%	1,138,039	-8.969%
2025-08-22	306.4500	308.8950	303.3728	307.9500	+0.987%	1,150,919	-10.183%
2025-08-21	308.5300	308.9900	304.0400	304.9400	-1.323%	1,458,899	-9.297%
2025-08-20	306.8400	310.0800	305.6650	309.0300	+1.083%	1,440,741	-10.497%
2025-08-19	302.5800	306.7300	302.2545	305.7200	+1.014%	1,227,250	-9.528%
2025-08-18	302.0200	303.1600	301.1000	302.6500	+0.285%	1,156,707	-8.611%
2025-08-15	301.3100	304.0300	300.0600	301.7900	+0.036%	1,362,768	-8.350%
2025-08-14	304.9500	304.9650	301.4300	301.6800	-1.072%	1,074,439	-8.317%
2025-08-13	299.8700	305.1100	299.7300	304.9500	+1.776%	2,351,673	-9.300%
2025-08-12	303.5200	304.2000	299.0100	299.6300	-1.347%	1,280,112	-7.689%
2025-08-11	304.7550	306.9400	302.5000	303.7200	-0.683%	1,265,718	-8.933%
2025-08-08	304.1300	306.8257	303.6200	305.8100	+0.764%	879,386	-9.555%
2025-08-07	303.6800	305.7700	301.5801	303.4900	+0.613%	1,519,885	-8.864%
2025-08-06	300.5850	302.4600	298.6600	301.6400	+0.735%	1,879,514	-8.305%
2025-08-05	302.1800	302.8900	299.2900	299.4400	-0.933%	1,774,907	-7.631%
2025-08-04	300.5500	303.0900	300.3700	302.2600	+0.606%	1,560,104	-8.493%
2025-08-01	308.0000	308.2700	299.5600	300.4400	-2.927%	1,791,603	-7.938%
2025-07-31	309.3200	315.2600	308.8100	309.5000	-0.463%	2,030,399	-10.633%
2025-07-30	299.3100	315.9800	298.6900	310.9400	+0.745%	2,558,231	-11.047%
2025-07-29	307.9700	309.6900	305.5000	308.6400	+0.570%	2,670,872	-10.384%
2025-07-28	308.6000	309.1900	306.3100	306.8900	-0.564%	1,184,823	-9.873%
2025-07-25	307.1600	308.8200	306.1700	308.6300	+0.780%	967,227	-10.381%
2025-07-24	303.9200	307.1000	303.2500	306.2400	+0.661%	1,148,091	-9.682%
2025-07-23	302.3800	304.5100	301.5001	304.2300	+0.413%	1,135,688	-9.085%
2025-07-22	301.6000	306.3302	301.4800	302.9800	+0.691%	1,026,698	-8.710%
2025-07-21	301.6900	303.3000	300.7500	300.9000	-0.295%	949,670	-8.079%
2025-07-18	304.2750	304.2750	300.3935	301.7900	-0.109%	1,653,908	-8.350%
2025-07-17	299.8800	303.3700	299.8800	302.1200	+0.616%	1,314,135	-8.450%
2025-07-16	298.6600	300.7000	296.4600	300.2700	+0.701%	1,525,545	-7.886%
2025-07-15	302.0700	303.2100	298.0500	298.1800	-1.708%	965,555	-7.241%
2025-07-14	302.1900	303.8400	301.1000	303.3600	+0.235%	1,128,385	-8.824%
2025-07-11	305.4300	305.8550	301.8400	302.6500	-1.037%	1,097,350	-8.611%
2025-07-10	307.3500	308.4699	305.3200	305.8200	-0.840%	1,421,547	-9.558%
2025-07-09	308.2100	308.6600	305.2600	308.4100	+0.492%	1,359,647	-10.317%
2025-07-08	307.7700	309.2100	305.4000	306.9000	-0.486%	1,919,182	-9.876%
2025-07-07	309.1750	310.8050	306.9000	308.4000	-0.259%	1,660,350	-10.315%
2025-07-03	307.0000	309.4000	305.2800	309.2000	+1.360%	1,393,091	-10.547%
2025-07-02	308.0800	308.7450	300.7925	305.0500	-1.638%	1,327,855	-9.330%
2025-07-01	308.1800	311.9900	307.3000	310.1300	+0.561%	1,496,603	-10.815%
2025-06-30	303.3700	308.8800	302.6100	308.4000	+1.631%	2,414,776	-10.315%
2025-06-27	302.9400	306.4700	300.9000	303.4500	+0.155%	1,931,132	-8.852%
2025-06-26	299.2400	303.9000	296.7500	302.9800	+1.606%	2,304,170	-8.710%
2025-06-25	311.0200	311.1950	297.2200	298.1900	-4.242%	2,355,101	-7.244%
2025-06-24	311.2500	311.9900	308.1450	311.4000	+0.374%	1,309,187	-11.179%
2025-06-23	307.2600	310.4400	305.7600	310.2400	+1.300%	1,707,066	-10.846%
2025-06-20	308.5100	308.5100	304.0000	306.2600	-0.166%	3,659,069	-9.688%
2025-06-18	307.6200	308.8099	306.0800	306.7700	-0.276%	1,466,702	-9.838%
2025-06-17	308.7700	309.3000	306.8500	307.6200	-0.094%	2,357,159	-10.087%
2025-06-16	307.8000	309.6900	306.6300	307.9100	+0.355%	1,622,290	-10.172%
2025-06-13	307.0700	310.8500	305.7400	306.8200	-0.946%	2,021,726	-9.853%
2025-06-12	312.9600	314.2450	305.2800	309.7500	-0.837%	1,799,190	-10.705%
2025-06-11	314.3750	314.3750	310.9300	312.3650	-0.685%	1,323,705	-11.453%
2025-06-10	318.5300	319.7199	312.6800	314.5200	-1.271%	1,422,101	-12.060%
2025-06-09	325.7200	325.8400	317.8000	318.5700	-2.521%	1,463,033	-13.178%
2025-06-06	328.8500	329.9295	326.1250	326.8100	+0.178%	1,183,335	-15.367%
2025-06-05	327.1800	327.8000	324.6750	326.2300	+0.006%	1,817,739	-15.216%
2025-06-04	325.7200	327.5600	323.9600	326.2100	-0.098%	1,229,954	-15.211%
2025-06-03	324.4600	326.8000	322.9835	326.5300	+0.224%	2,155,924	-15.294%
2025-06-02	322.8000	325.9100	321.0700	325.8000	+0.083%	1,502,572	-15.104%
2025-05-30	325.1800	326.6000	323.3700	325.5300	+0.435%	2,925,090	-15.034%
2025-05-29	324.2000	325.0700	321.2700	324.1200	-0.006%	921,705	-14.664%
2025-05-28	327.3150	327.9900	323.7100	324.1400	-0.482%	1,158,732	-14.670%
2025-05-27	322.8800	326.0000	321.8200	325.7100	+1.439%	1,745,156	-15.081%
2025-05-23	319.0700	321.8300	317.6550	321.0900	-0.174%	962,536	-13.859%
2025-05-22	322.6000	323.2100	320.1500	321.6500	-0.304%	1,273,688	-14.009%
2025-05-21	320.3100	323.6600	320.3100	322.6300	-0.053%	1,892,350	-14.270%
2025-05-20	321.3600	323.1400	320.8350	322.8000	-0.050%	1,015,039	-14.315%
2025-05-19	318.7200	323.1700	317.3700	322.9600	+1.124%	1,530,564	-14.358%
2025-05-16	316.4400	319.5000	314.3900	319.3700	+1.114%	1,489,162	-13.395%
2025-05-15	309.9600	315.9500	309.9600	315.8500	+2.081%	1,696,989	-12.430%
2025-05-14	306.6600	309.9800	305.5100	309.4100	+0.396%	1,163,118	-10.607%
2025-05-13	310.0850	310.8600	308.1800	308.1900	-0.385%	1,215,499	-10.253%
2025-05-12	311.8200	312.1400	305.2100	309.3800	+0.539%	1,682,981	-10.599%
2025-05-09	307.0900	308.7100	305.8200	307.7200	+0.205%	851,726	-10.116%
2025-05-08	306.9000	309.6700	305.1900	307.0900	+0.626%	1,164,272	-9.932%
2025-05-07	303.4100	306.2000	302.3800	305.1800	+0.610%	2,013,032	-9.368%
2025-05-06	303.2300	304.1900	300.9250	303.3300	-0.207%	1,006,759	-8.815%
2025-05-05	303.3000	305.7450	301.4500	303.9600	+0.128%	1,232,849	-9.004%
2025-05-02	301.0200	305.0600	300.0850	303.5700	+1.634%	1,720,851	-8.888%
2025-05-01	299.2100	300.3200	293.7250	298.6900	-0.635%	1,667,514	-7.399%
2025-04-30	290.7400	301.3600	288.3400	300.6000	+1.633%	3,342,317	-7.987%
2025-04-29	292.4000	296.0200	292.3700	295.7700	+0.749%	1,618,330	-6.485%
2025-04-28	291.6500	294.2100	290.4000	293.5700	+0.620%	1,669,235	-5.784%
2025-04-25	293.0900	294.2000	288.7500	291.7600	-0.947%	1,481,993	-5.199%
2025-04-24	293.0350	294.8600	288.9600	294.5500	+0.344%	1,686,259	-6.097%
2025-04-23	294.3500	297.6000	291.7300	293.5400	+0.222%	1,636,120	-5.774%
2025-04-22	288.3200	295.5100	286.7600	292.8900	+2.823%	1,725,162	-5.565%
2025-04-21	290.7700	293.2350	280.3396	284.8500	-2.874%	2,315,588	-2.900%
2025-04-17	295.8800	296.1000	292.9600	293.2800	-0.292%	1,667,101	-5.691%
2025-04-16	297.9550	299.2000	292.2550	294.1400	-1.315%	1,406,472	-5.967%
2025-04-15	301.5600	303.2700	297.8000	298.0600	-1.161%	1,763,342	-7.203%
2025-04-14	299.6500	304.3100	298.7200	301.5600	+0.674%	1,806,247	-8.280%
2025-04-11	292.2100	301.3900	290.2950	299.5400	+2.508%	2,188,071	-7.662%
2025-04-10	293.1400	297.4700	285.1400	292.2100	-0.842%	3,284,681	-5.345%
2025-04-09	275.1600	295.6900	273.8100	294.6900	+6.479%	3,469,527	-6.142%
2025-04-08	282.8000	286.4300	273.5400	276.7600	-1.586%	3,130,236	-0.061%
2025-04-07	284.0900	288.5300	272.6175	281.2200	-1.716%	3,541,600	-1.646%
2025-04-04	305.5800	306.0000	285.9000	286.1300	-6.307%	3,769,265	-3.334%
2025-04-03	304.6900	309.5000	303.4800	305.3900	-0.599%	1,998,842	-9.431%
2025-04-02	304.9300	307.9700	303.7500	307.2300	+0.225%	1,089,325	-9.973%
2025-04-01	305.3800	307.3750	303.5901	306.5400	+0.331%	1,199,344	-9.770%
2025-03-31	301.2500	306.3250	300.9000	305.5300	+1.562%	2,492,561	-9.472%
2025-03-28	306.3000	308.8900	300.6550	300.8300	-1.506%	1,785,442	-8.058%
2025-03-27	303.0300	306.2500	301.2754	305.4300	+0.999%	1,373,993	-9.442%
2025-03-26	300.4200	307.1400	298.8700	302.4100	+1.012%	1,769,479	-8.538%