Dark

ADP
Automatic Data Processing
stock NASDAQ

At Close

Jul 24, 2026 3:59:59 PM EDT

250.13USD+2.985%(+7.25)1,763,768

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:28:30 AM EDT

243.14USD+0.107%(+0.26)0

After-hours

Jul 24, 2026 4:01:30 PM EDT

249.84USD-0.116%(-0.29)424,206

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	244.5600	250.8400	243.5700	250.0900	+2.969%	1,763,768	0.000%
2026-07-23	242.9900	244.8000	240.4000	242.8800	-0.099%	2,009,494	+2.969%
2026-07-22	249.2500	249.2500	241.6500	243.1200	-1.259%	2,011,514	+2.867%
2026-07-21	250.7300	253.3450	246.0200	246.2200	-3.534%	2,842,794	+1.572%
2026-07-20	254.3100	256.0100	251.0100	255.2400	-0.010%	2,776,132	-2.018%
2026-07-17	257.9800	261.3100	251.4500	255.2650	-0.505%	2,675,836	-2.027%
2026-07-16	252.2300	257.3600	251.9300	256.5600	+3.673%	2,661,660	-2.522%
2026-07-15	246.7400	251.0600	245.4700	247.4700	+0.418%	1,872,944	+1.059%
2026-07-14	244.9600	247.8099	243.2900	246.4400	-1.836%	2,161,373	+1.481%
2026-07-13	244.3300	251.6400	243.7800	251.0500	+3.774%	2,573,432	-0.382%
2026-07-10	243.5900	244.2950	240.2050	241.9200	+0.265%	1,243,049	+3.377%
2026-07-09	237.4200	241.5100	235.1905	241.2800	-0.037%	2,272,507	+3.651%
2026-07-08	245.1900	245.1900	240.7600	241.3700	-1.722%	1,688,843	+3.613%
2026-07-07	244.0400	248.4200	244.0400	245.6000	+2.551%	1,735,690	+1.828%
2026-07-06	243.3800	243.3800	237.4200	239.4900	-1.147%	1,998,340	+4.426%
2026-07-02	236.3400	243.0300	236.0000	242.2700	+2.774%	2,492,776	+3.228%
2026-07-01	228.9300	236.8300	228.2800	235.7300	+5.260%	2,987,148	+6.092%
2026-06-30	223.2600	225.8730	222.1030	223.9500	-0.453%	3,583,913	+11.672%
2026-06-29	226.5500	226.7000	223.0300	224.9700	+0.635%	2,023,996	+11.166%
2026-06-26	218.2200	224.2200	217.6500	223.5500	+3.347%	8,664,089	+11.872%
2026-06-25	219.4750	225.2900	216.0400	216.3100	-1.612%	2,287,102	+15.616%
2026-06-24	221.3000	223.3900	218.4100	219.8550	-0.293%	2,695,252	+13.752%
2026-06-23	220.7900	220.9300	217.8900	220.5000	+2.749%	2,551,206	+13.420%
2026-06-22	216.0400	218.3200	213.8000	214.6000	-1.744%	2,999,058	+16.538%
2026-06-18	218.3400	220.0250	215.2974	218.4100	-0.160%	6,501,704	+14.505%
2026-06-17	220.1550	224.0389	216.7850	218.7600	-1.459%	2,743,783	+14.322%
2026-06-16	224.6900	225.7850	220.2200	222.0000	-0.547%	2,615,377	+12.653%
2026-06-15	224.3600	226.5400	222.3300	223.2200	-1.322%	2,314,782	+12.037%
2026-06-12	224.1800	227.2000	221.8400	226.2100	+0.195%	2,189,791	+10.557%
2026-06-11	228.6000	230.8700	225.5900	225.7700	-2.306%	2,748,011	+10.772%
2026-06-10	230.8100	233.2000	228.4200	231.1000	-0.030%	2,155,147	+8.217%
2026-06-09	226.6100	231.5900	225.3800	231.1700	+0.915%	2,088,890	+8.184%
2026-06-08	231.0700	231.6050	228.7700	229.0750	-1.239%	1,620,095	+9.174%
2026-06-05	233.0800	234.8500	231.1800	231.9500	+0.277%	2,980,686	+7.821%
2026-06-04	234.3600	237.1100	230.0700	231.3100	+1.563%	2,319,033	+8.119%
2026-06-03	228.8700	229.9250	225.0000	227.7500	-1.484%	2,728,888	+9.809%
2026-06-02	229.5000	231.8900	225.2100	231.1800	-1.095%	3,550,645	+8.180%
2026-06-01	223.9600	234.7250	223.9500	233.7400	+5.364%	3,970,307	+6.995%
2026-05-29	218.0900	224.1600	218.0100	221.8400	+0.901%	3,377,828	+12.734%
2026-05-28	215.6000	221.1000	215.6000	219.8600	+1.015%	1,784,576	+13.750%
2026-05-27	218.6300	221.3700	216.7200	217.6500	-0.321%	2,061,710	+14.905%
2026-05-26	221.8400	223.4800	218.2800	218.3500	-3.089%	2,374,526	+14.536%
2026-05-22	220.3200	226.4600	220.1800	225.3100	+2.379%	2,282,740	+10.998%
2026-05-21	219.0300	220.5900	216.6184	220.0750	-0.279%	2,248,982	+13.639%
2026-05-20	218.2200	221.0200	215.3400	220.6900	+0.113%	2,846,778	+13.322%
2026-05-19	222.9400	227.4300	220.3250	220.4400	-1.121%	3,575,975	+13.450%
2026-05-18	215.3000	223.3100	215.1300	222.9400	+3.944%	3,256,794	+12.178%
2026-05-15	210.0950	214.9200	210.0950	214.4800	+2.932%	2,922,001	+16.603%
2026-05-14	208.6300	211.2350	207.0700	208.3700	-0.125%	2,818,569	+20.022%
2026-05-13	211.4700	212.4800	204.5600	208.6300	-2.423%	3,251,563	+19.873%
2026-05-12	213.7800	215.8100	211.1300	213.8100	+1.011%	4,018,272	+16.968%
2026-05-11	211.2600	213.1300	209.9800	211.6700	-0.622%	2,260,139	+18.151%
2026-05-08	212.6900	213.5600	208.6248	212.9950	-0.511%	2,804,144	+17.416%
2026-05-07	206.0500	215.0900	206.0500	214.0900	+3.325%	3,462,764	+16.815%
2026-05-06	208.4100	209.2100	205.7000	207.2000	-1.614%	2,237,658	+20.700%
2026-05-05	210.0300	211.2300	206.7400	210.6000	-0.341%	2,113,946	+18.751%
2026-05-04	213.1200	216.1000	210.6300	211.3200	-1.349%	2,986,899	+18.347%
2026-05-01	215.0200	216.5499	209.1200	214.2100	+1.071%	2,621,759	+16.750%
2026-04-30	212.6500	215.0600	210.3000	211.9400	-1.451%	4,253,635	+18.000%
2026-04-29	207.7800	215.1700	205.0600	215.0600	+7.978%	4,419,715	+16.288%
2026-04-28	199.6850	201.5200	197.6000	199.1700	+0.984%	3,644,079	+25.566%
2026-04-27	195.8500	199.4500	195.7000	197.2300	+0.356%	2,638,710	+26.801%
2026-04-24	196.9600	197.6300	194.9000	196.5300	-1.007%	3,414,807	+27.253%
2026-04-23	200.1100	200.9000	195.1100	198.5300	-1.567%	4,208,233	+25.971%
2026-04-22	203.1800	203.9450	200.6200	201.6900	-0.582%	2,038,629	+23.997%
2026-04-21	202.2400	206.1000	201.8200	202.8700	+0.237%	3,040,422	+23.276%
2026-04-20	200.4700	203.3850	200.4600	202.3900	+0.958%	2,061,912	+23.568%
2026-04-17	201.6500	202.1400	198.3300	200.4700	+0.040%	2,894,782	+24.752%
2026-04-16	197.8450	201.4000	197.8450	200.3900	+1.762%	2,725,524	+24.802%
2026-04-15	196.0600	198.8800	194.5300	196.9200	+0.943%	3,781,277	+27.001%
2026-04-14	195.6850	197.6900	194.1400	195.0800	-0.154%	2,409,099	+28.199%
2026-04-13	188.2600	195.4700	188.2600	195.3800	+3.491%	3,142,420	+28.002%
2026-04-10	195.9900	196.0500	188.1600	188.7900	-3.688%	3,201,631	+32.470%
2026-04-09	199.7750	199.8199	194.5400	196.0200	-2.371%	2,996,183	+27.584%
2026-04-08	204.5100	206.5360	199.3800	200.7800	-1.390%	2,835,499	+24.559%
2026-04-07	203.8900	205.4400	202.8300	203.6100	-0.357%	2,259,581	+22.828%
2026-04-06	203.4900	205.3500	202.0200	204.3400	+0.162%	1,675,468	+22.389%
2026-04-02	201.2500	204.3000	199.1600	204.0100	+1.356%	2,868,343	+22.587%
2026-04-01	203.3500	204.4399	197.0800	201.2800	-0.935%	3,077,767	+24.250%
2026-03-31	206.9100	208.1700	202.3450	203.1800	-1.115%	3,444,867	+23.088%
2026-03-30	203.1900	206.6600	202.5000	205.4700	+2.097%	3,647,197	+21.716%
2026-03-27	203.4800	204.5900	199.1900	201.2500	-1.594%	3,569,514	+24.268%
2026-03-26	202.0300	208.1914	201.9225	204.5100	+1.187%	3,123,726	+22.287%
2026-03-25	206.2600	209.4900	198.5900	202.1100	-1.357%	2,854,800	+23.740%
2026-03-24	209.3300	210.2900	204.0300	204.8900	-2.298%	3,100,068	+22.061%
2026-03-23	209.5800	211.7300	208.0100	209.7100	+0.489%	3,822,657	+19.255%
2026-03-20	211.2700	212.7900	208.5600	208.6900	-0.935%	19,083,695	+19.838%
2026-03-19	210.7400	214.3000	209.0000	210.6600	+1.143%	3,286,866	+18.717%
2026-03-18	207.3600	211.0600	207.3600	208.2800	-0.691%	3,243,749	+20.074%
2026-03-17	210.1900	213.4200	208.8800	209.7300	+0.296%	2,702,842	+19.244%
2026-03-16	208.4500	210.9500	207.5850	209.1100	+0.283%	3,394,838	+19.597%
2026-03-13	205.7600	209.1500	205.5300	208.5200	+0.516%	3,135,408	+19.936%
2026-03-12	212.7000	216.0000	207.2800	207.4500	-2.606%	4,174,267	+20.554%
2026-03-11	217.8800	219.7951	211.4200	213.0000	-2.010%	2,605,210	+17.413%
2026-03-10	221.9600	222.4100	212.5000	217.3700	-2.542%	3,204,878	+15.053%
2026-03-09	224.5700	225.4900	220.3800	223.0400	-1.414%	4,332,333	+12.128%
2026-03-06	220.8500	226.5000	219.2900	226.2400	+1.590%	3,798,924	+10.542%
2026-03-05	217.4900	223.4450	217.2450	222.7000	+2.551%	4,814,100	+12.299%
2026-03-04	216.8350	218.3600	214.6200	217.1600	+0.412%	4,230,461	+15.164%
2026-03-03	214.6200	217.5500	213.5000	216.2700	+0.605%	3,547,516	+15.638%
2026-03-02	212.5900	216.2500	210.7200	214.9700	+0.285%	4,418,082	+16.337%
2026-02-27	214.9100	215.8000	208.9200	214.3600	-1.832%	4,985,098	+16.668%
2026-02-26	214.7800	221.7300	214.7800	218.3600	+1.918%	3,911,119	+14.531%
2026-02-25	206.1100	214.3400	205.2500	214.2500	+4.167%	5,074,145	+16.728%
2026-02-24	205.7300	207.7775	203.2600	205.6800	-0.024%	5,808,064	+21.592%
2026-02-23	213.2500	214.1950	205.3300	205.7300	-4.075%	4,293,082	+21.562%
2026-02-20	215.3600	216.1800	212.7600	214.4700	-0.695%	2,511,656	+16.608%
2026-02-19	217.2100	218.8500	213.9000	215.9700	-0.571%	3,597,692	+15.798%
2026-02-18	212.8400	217.8300	211.6200	217.2100	+1.938%	3,363,153	+15.137%
2026-02-17	212.4300	214.8500	210.2200	213.0800	+0.457%	4,964,950	+17.369%
2026-02-13	210.6700	213.3550	209.0500	212.1100	+1.024%	3,840,401	+17.906%
2026-02-12	216.5800	217.0500	208.6200	209.9600	-3.498%	7,878,937	+19.113%
2026-02-11	225.5300	226.0750	216.6500	217.5700	-3.529%	4,596,829	+14.947%
2026-02-10	224.0050	227.1200	223.4400	225.5300	-0.481%	4,475,683	+10.890%
2026-02-09	231.3600	231.3600	224.9300	226.6200	-2.049%	3,376,809	+10.357%
2026-02-06	234.1800	235.6900	230.2750	231.3600	-1.124%	3,223,130	+8.096%
2026-02-05	236.5750	238.8800	232.4100	233.9900	-0.290%	2,797,701	+6.881%
2026-02-04	235.5000	237.8850	230.7800	234.6700	-0.174%	4,159,190	+6.571%
2026-02-03	244.1450	244.2900	234.8100	235.0800	-5.041%	4,372,941	+6.385%
2026-02-02	246.6000	250.0000	244.6400	247.5600	+0.300%	2,024,517	+1.022%
2026-01-30	245.0650	247.0000	243.6800	246.8200	+0.346%	3,568,351	+1.325%
2026-01-29	249.3900	252.4300	244.4400	245.9700	-1.883%	3,533,425	+1.675%
2026-01-28	249.6500	255.7300	248.3000	250.6900	-1.501%	4,089,421	-0.239%
2026-01-27	256.7800	257.4550	253.4400	254.5100	-1.418%	3,482,090	-1.737%
2026-01-26	258.4300	260.2400	256.2200	258.1700	+0.116%	2,043,480	-3.130%
2026-01-23	258.1300	260.6500	256.8800	257.8700	-0.764%	2,114,753	-3.017%
2026-01-22	257.1950	260.0600	256.5300	259.8550	+1.115%	2,001,946	-3.758%
2026-01-21	255.4300	259.2900	254.5000	256.9900	+0.741%	2,559,182	-2.685%
2026-01-20	258.4600	259.8950	254.1900	255.1000	-2.050%	2,214,602	-1.964%
2026-01-16	260.0200	261.0900	257.5710	260.4400	+0.092%	2,880,309	-3.974%
2026-01-15	261.1400	263.5800	259.1300	260.2000	+0.658%	2,054,010	-3.885%
2026-01-14	256.6400	259.0400	256.1900	258.5000	+0.556%	1,894,605	-3.253%
2026-01-13	262.2900	263.2200	256.7200	257.0700	-2.180%	1,802,343	-2.715%
2026-01-12	264.8000	266.0299	261.9700	262.8000	-1.210%	1,495,088	-4.836%
2026-01-09	265.5500	268.0800	264.6600	266.0200	+0.132%	1,672,014	-5.988%
2026-01-08	260.2500	267.0250	259.6000	265.6700	+1.688%	1,988,731	-5.864%
2026-01-07	261.9500	262.4800	259.3000	261.2600	+0.054%	1,479,235	-4.275%
2026-01-06	255.7700	262.1000	255.4700	261.1200	+1.477%	2,063,832	-4.224%
2026-01-05	252.6900	259.1400	251.9600	257.3200	+1.756%	2,102,895	-2.810%
2026-01-02	257.0300	257.6650	251.6500	252.8800	-1.691%	2,026,074	-1.103%
2025-12-31	258.9800	259.5000	257.0900	257.2300	-0.886%	1,760,285	-2.776%
2025-12-30	258.6200	260.6600	258.5600	259.5300	-0.031%	1,004,302	-3.637%
2025-12-29	259.1500	260.8300	258.4100	259.6100	+0.297%	1,703,246	-3.667%
2025-12-26	257.8650	259.0500	257.4000	258.8400	+0.287%	1,230,479	-3.380%
2025-12-24	256.5200	259.0000	255.3000	258.1000	+0.426%	622,119	-3.103%
2025-12-23	260.2700	260.3700	256.5900	257.0050	-1.053%	1,875,884	-2.691%
2025-12-22	257.9400	261.4900	257.6150	259.7400	+0.698%	2,075,749	-3.715%
2025-12-19	260.3200	261.0000	257.0400	257.9400	-1.161%	7,868,523	-3.043%
2025-12-18	263.1300	265.2500	260.7600	260.9700	-1.695%	3,508,688	-4.169%
2025-12-17	261.2800	266.4200	261.0000	265.4700	+1.259%	2,511,269	-5.793%
2025-12-16	261.7800	263.7999	259.5700	262.1700	-1.049%	3,359,208	-4.608%
2025-12-15	266.3300	267.8500	264.5700	264.9500	-0.432%	2,958,004	-5.609%
2025-12-12	264.0500	266.3500	263.7400	266.1000	+0.533%	2,079,242	-6.017%
2025-12-11	259.5900	264.9900	259.3518	264.6900	+2.063%	1,634,809	-5.516%
2025-12-10	257.3600	260.0500	256.8300	259.3400	+0.430%	2,449,979	-3.567%
2025-12-09	259.0900	260.9900	257.9900	258.2300	-0.178%	1,717,110	-3.152%
2025-12-08	260.8600	261.1150	257.5800	258.6900	-1.124%	2,584,354	-3.324%
2025-12-05	259.4000	262.7600	259.3400	261.6300	+0.860%	2,756,599	-4.411%
2025-12-04	261.4600	262.3000	258.3500	259.4000	-0.315%	2,594,225	-3.589%
2025-12-03	256.5000	260.5400	256.5000	260.2200	+1.182%	2,367,407	-3.893%
2025-12-02	256.6500	258.1050	254.4600	257.1800	+0.524%	3,423,094	-2.757%
2025-12-01	254.0000	257.9000	253.2000	255.8400	+0.212%	2,861,057	-2.247%
2025-11-28	255.2900	256.3600	253.7000	255.3000	+0.381%	975,344	-2.041%
2025-11-26	256.9800	257.4000	254.0600	254.3300	-0.773%	1,711,786	-1.667%
2025-11-25	251.0000	260.0000	250.6600	256.3100	+2.483%	2,670,364	-2.427%
2025-11-24	252.6200	252.7900	248.3300	250.1000	-1.193%	3,502,596	-0.004%
2025-11-21	249.7800	254.4600	249.0600	253.1200	+1.630%	2,003,291	-1.197%
2025-11-20	251.8100	251.9300	247.7700	249.0600	-0.539%	2,034,422	+0.414%
2025-11-19	250.2600	251.3500	247.1835	250.4100	+0.288%	2,170,484	-0.128%
2025-11-18	251.0200	251.4600	247.2100	249.6900	-0.482%	2,031,686	+0.160%
2025-11-17	252.8100	253.5600	250.3500	250.9000	-0.865%	1,761,384	-0.323%
2025-11-14	254.6100	255.7200	251.2200	253.0900	-0.597%	1,720,198	-1.185%
2025-11-13	252.8500	255.0400	250.6500	254.6100	+0.024%	1,980,838	-1.775%
2025-11-12	255.2100	256.3300	253.4900	254.5500	-0.255%	1,772,059	-1.752%
2025-11-11	254.6100	256.1016	253.2700	255.2000	+0.449%	1,413,516	-2.002%
2025-11-10	253.3000	255.7700	251.1800	254.0600	-0.039%	1,735,725	-1.563%
2025-11-07	253.7600	255.3800	251.6200	254.1600	+0.713%	2,442,088	-1.601%
2025-11-06	257.6000	258.6600	249.6800	252.3600	-2.778%	3,338,460	-0.900%
2025-11-05	256.4650	260.7700	256.0400	259.5700	+0.135%	2,213,323	-3.652%
2025-11-04	259.6100	262.2500	256.8700	259.2200	+0.797%	2,554,957	-3.522%
2025-11-03	260.3000	260.6750	255.1600	257.1700	-1.202%	2,365,550	-2.753%
2025-10-31	260.6300	262.0750	258.1900	260.3000	-0.470%	2,557,678	-3.922%
2025-10-30	262.2200	265.9200	260.2201	261.5300	+0.119%	2,792,361	-4.374%
2025-10-29	271.1600	272.8100	260.2400	261.2200	-6.584%	3,346,287	-4.261%
2025-10-28	280.0000	282.9300	279.3080	279.6300	-0.321%	2,351,313	-10.564%
2025-10-27	280.9700	282.8900	280.0900	280.5300	-0.146%	1,980,093	-10.851%
2025-10-24	282.2500	282.8600	280.6800	280.9400	-0.217%	1,263,253	-10.981%
2025-10-23	282.7000	284.2325	280.6600	281.5500	-0.845%	1,338,448	-11.174%
2025-10-22	283.6100	287.4000	282.9300	283.9500	-0.011%	1,234,089	-11.925%
2025-10-21	283.4600	285.4100	282.2900	283.9800	+0.336%	1,748,209	-11.934%
2025-10-20	281.6100	283.7416	281.1800	283.0300	+0.626%	1,395,789	-11.638%
2025-10-17	280.9800	282.9000	280.0000	281.2700	+0.396%	1,301,110	-11.085%
2025-10-16	284.2600	284.4750	279.4201	280.1600	-1.425%	1,494,358	-10.733%
2025-10-15	286.7000	287.6900	283.0100	284.2100	-0.598%	1,568,313	-12.005%
2025-10-14	283.6600	286.7950	283.6200	285.9200	+0.552%	1,299,516	-12.531%
2025-10-13	285.2100	286.8299	282.8900	284.3500	-0.295%	2,041,818	-12.049%
2025-10-10	286.8500	287.7999	284.6500	285.1900	-0.245%	2,717,739	-12.308%
2025-10-09	290.4400	291.3400	285.4050	285.8900	-1.655%	1,340,900	-12.522%
2025-10-08	292.5600	292.8000	289.8200	290.7000	-0.765%	1,410,087	-13.970%
2025-10-07	291.6800	293.5100	290.4518	292.9400	+0.823%	1,150,640	-14.628%
2025-10-06	291.5000	291.9500	288.4900	290.5500	-0.261%	1,704,082	-13.925%
2025-10-03	289.9750	292.3800	287.8550	291.3100	+0.497%	1,227,736	-14.150%
2025-10-02	289.2200	290.8200	286.4200	289.8700	-0.597%	2,073,868	-13.723%
2025-10-01	292.4800	293.6400	289.5708	291.6100	-0.644%	2,200,998	-14.238%
2025-09-30	288.4900	293.9100	285.0300	293.5000	+0.287%	3,156,491	-14.790%
2025-09-29	292.5000	294.3500	291.3850	292.6600	+0.384%	2,155,220	-14.546%
2025-09-26	289.5600	292.7100	288.5450	291.5400	+0.917%	1,703,929	-14.218%
2025-09-25	291.9050	293.2900	287.6610	288.8900	-0.895%	1,862,826	-13.431%
2025-09-24	288.6000	292.8650	287.9400	291.5000	+0.790%	3,456,621	-14.206%
2025-09-23	292.2100	293.4900	287.3100	289.2150	-1.514%	1,926,159	-13.528%
2025-09-22	289.4600	294.4600	288.5350	293.6600	+0.568%	2,179,604	-14.837%
2025-09-19	293.5100	293.5100	290.7000	292.0000	+0.361%	4,039,577	-14.353%
2025-09-18	288.0550	292.3000	287.4350	290.9500	+0.762%	2,184,382	-14.044%
2025-09-17	289.1300	291.3200	287.7350	288.7500	+0.021%	2,275,778	-13.389%
2025-09-16	290.2500	291.9100	282.2700	288.6900	-0.749%	2,609,133	-13.371%
2025-09-15	293.5700	294.9300	290.2000	290.8700	-0.896%	1,290,566	-14.020%
2025-09-12	294.9600	296.8550	292.1900	293.5000	-1.520%	1,100,095	-14.790%
2025-09-11	291.9600	299.2200	291.9600	298.0300	+1.929%	1,984,930	-16.086%
2025-09-10	297.8400	297.8400	290.3800	292.3900	-1.632%	1,762,147	-14.467%
2025-09-09	298.4300	298.9000	296.2200	297.2400	-0.399%	1,349,962	-15.863%
2025-09-08	296.5800	298.5900	293.5100	298.4300	+0.831%	1,716,594	-16.198%
2025-09-05	301.1900	302.6800	293.9500	295.9700	-1.733%	1,892,499	-15.502%
2025-09-04	298.9200	301.5800	296.7150	301.1900	+0.780%	1,735,422	-16.966%
2025-09-03	296.5700	300.0700	294.5900	298.8600	-0.304%	1,448,332	-16.319%
2025-09-02	301.6400	302.4500	298.3000	299.7700	-1.408%	1,648,489	-16.573%
2025-08-29	302.6550	305.3100	302.6550	304.0500	-0.016%	1,106,884	-17.747%
2025-08-28	303.0400	304.4500	301.7456	304.1000	+0.333%	1,488,198	-17.761%
2025-08-27	302.5300	304.3300	301.9600	303.0900	-0.119%	1,109,628	-17.487%
2025-08-26	303.1300	304.6700	302.1200	303.4500	-0.128%	2,503,458	-17.584%
2025-08-25	306.7100	307.8000	303.2800	303.8400	-1.335%	1,138,039	-17.690%
2025-08-22	306.4500	308.8950	303.3728	307.9500	+0.987%	1,150,919	-18.789%
2025-08-21	308.5300	308.9900	304.0400	304.9400	-1.323%	1,458,899	-17.987%
2025-08-20	306.8400	310.0800	305.6650	309.0300	+1.083%	1,440,741	-19.073%
2025-08-19	302.5800	306.7300	302.2545	305.7200	+1.014%	1,227,250	-18.196%
2025-08-18	302.0200	303.1600	301.1000	302.6500	+0.285%	1,156,707	-17.367%
2025-08-15	301.3100	304.0300	300.0600	301.7900	+0.036%	1,362,768	-17.131%
2025-08-14	304.9500	304.9650	301.4300	301.6800	-1.072%	1,074,439	-17.101%
2025-08-13	299.8700	305.1100	299.7300	304.9500	+1.776%	2,351,673	-17.990%
2025-08-12	303.5200	304.2000	299.0100	299.6300	-1.347%	1,280,112	-16.534%
2025-08-11	304.7550	306.9400	302.5000	303.7200	-0.683%	1,265,718	-17.658%
2025-08-08	304.1300	306.8257	303.6200	305.8100	+0.764%	879,386	-18.220%
2025-08-07	303.6800	305.7700	301.5801	303.4900	+0.613%	1,519,885	-17.595%
2025-08-06	300.5850	302.4600	298.6600	301.6400	+0.735%	1,879,514	-17.090%
2025-08-05	302.1800	302.8900	299.2900	299.4400	-0.933%	1,774,907	-16.481%
2025-08-04	300.5500	303.0900	300.3700	302.2600	+0.606%	1,560,104	-17.260%
2025-08-01	308.0000	308.2700	299.5600	300.4400	-2.927%	1,791,603	-16.759%
2025-07-31	309.3200	315.2600	308.8100	309.5000	-0.463%	2,030,399	-19.195%
2025-07-30	299.3100	315.9800	298.6900	310.9400	+0.745%	2,558,231	-19.570%
2025-07-29	307.9700	309.6900	305.5000	308.6400	+0.570%	2,670,872	-18.970%
2025-07-28	308.6000	309.1900	306.3100	306.8900	-0.564%	1,184,823	-18.508%
2025-07-25	307.1600	308.8200	306.1700	308.6300	+0.780%	967,227	-18.968%
2025-07-24	303.9200	307.1000	303.2500	306.2400	+0.661%	1,148,091	-18.335%
2025-07-23	302.3800	304.5100	301.5001	304.2300	+0.413%	1,135,688	-17.796%
2025-07-22	301.6000	306.3302	301.4800	302.9800	+0.691%	1,026,698	-17.457%
2025-07-21	301.6900	303.3000	300.7500	300.9000	-0.295%	949,670	-16.886%
2025-07-18	304.2750	304.2750	300.3935	301.7900	-0.109%	1,653,908	-17.131%
2025-07-17	299.8800	303.3700	299.8800	302.1200	+0.616%	1,314,135	-17.222%
2025-07-16	298.6600	300.7000	296.4600	300.2700	+0.701%	1,525,545	-16.712%
2025-07-15	302.0700	303.2100	298.0500	298.1800	-1.708%	965,555	-16.128%
2025-07-14	302.1900	303.8400	301.1000	303.3600	+0.235%	1,128,385	-17.560%
2025-07-11	305.4300	305.8550	301.8400	302.6500	-1.037%	1,097,350	-17.367%
2025-07-10	307.3500	308.4699	305.3200	305.8200	-0.840%	1,421,547	-18.223%
2025-07-09	308.2100	308.6600	305.2600	308.4100	+0.492%	1,359,647	-18.910%
2025-07-08	307.7700	309.2100	305.4000	306.9000	-0.486%	1,919,182	-18.511%
2025-07-07	309.1750	310.8050	306.9000	308.4000	-0.259%	1,660,350	-18.907%
2025-07-03	307.0000	309.4000	305.2800	309.2000	+1.360%	1,393,091	-19.117%
2025-07-02	308.0800	308.7450	300.7925	305.0500	-1.638%	1,327,855	-18.017%
2025-07-01	308.1800	311.9900	307.3000	310.1300	+0.561%	1,496,603	-19.360%
2025-06-30	303.3700	308.8800	302.6100	308.4000	+1.631%	2,414,776	-18.907%
2025-06-27	302.9400	306.4700	300.9000	303.4500	+0.155%	1,931,132	-17.584%
2025-06-26	299.2400	303.9000	296.7500	302.9800	+1.606%	2,304,170	-17.457%
2025-06-25	311.0200	311.1950	297.2200	298.1900	-4.242%	2,355,101	-16.131%
2025-06-24	311.2500	311.9900	308.1450	311.4000	+0.374%	1,309,187	-19.689%
2025-06-23	307.2600	310.4400	305.7600	310.2400	+1.300%	1,707,066	-19.388%
2025-06-20	308.5100	308.5100	304.0000	306.2600	-0.166%	3,659,069	-18.341%
2025-06-18	307.6200	308.8099	306.0800	306.7700	-0.276%	1,466,702	-18.476%
2025-06-17	308.7700	309.3000	306.8500	307.6200	-0.094%	2,357,159	-18.702%
2025-06-16	307.8000	309.6900	306.6300	307.9100	+0.355%	1,622,290	-18.778%
2025-06-13	307.0700	310.8500	305.7400	306.8200	-0.946%	2,021,726	-18.490%
2025-06-12	312.9600	314.2450	305.2800	309.7500	-0.837%	1,799,190	-19.261%
2025-06-11	314.3750	314.3750	310.9300	312.3650	-0.685%	1,323,705	-19.937%
2025-06-10	318.5300	319.7199	312.6800	314.5200	-1.271%	1,422,101	-20.485%
2025-06-09	325.7200	325.8400	317.8000	318.5700	-2.521%	1,463,033	-21.496%
2025-06-06	328.8500	329.9295	326.1250	326.8100	+0.178%	1,183,335	-23.475%
2025-06-05	327.1800	327.8000	324.6750	326.2300	+0.006%	1,817,739	-23.339%
2025-06-04	325.7200	327.5600	323.9600	326.2100	-0.098%	1,229,954	-23.335%
2025-06-03	324.4600	326.8000	322.9835	326.5300	+0.224%	2,155,924	-23.410%
2025-06-02	322.8000	325.9100	321.0700	325.8000	+0.083%	1,502,572	-23.238%
2025-05-30	325.1800	326.6000	323.3700	325.5300	+0.435%	2,925,090	-23.175%
2025-05-29	324.2000	325.0700	321.2700	324.1200	-0.006%	921,705	-22.840%
2025-05-28	327.3150	327.9900	323.7100	324.1400	-0.482%	1,158,732	-22.845%
2025-05-27	322.8800	326.0000	321.8200	325.7100	+1.439%	1,745,156	-23.217%
2025-05-23	319.0700	321.8300	317.6550	321.0900	-0.174%	962,536	-22.112%
2025-05-22	322.6000	323.2100	320.1500	321.6500	-0.304%	1,273,688	-22.248%
2025-05-21	320.3100	323.6600	320.3100	322.6300	-0.053%	1,892,350	-22.484%
2025-05-20	321.3600	323.1400	320.8350	322.8000	-0.050%	1,015,039	-22.525%
2025-05-19	318.7200	323.1700	317.3700	322.9600	+1.124%	1,530,564	-22.563%
2025-05-16	316.4400	319.5000	314.3900	319.3700	+1.114%	1,489,162	-21.693%
2025-05-15	309.9600	315.9500	309.9600	315.8500	+2.081%	1,696,989	-20.820%
2025-05-14	306.6600	309.9800	305.5100	309.4100	+0.396%	1,163,118	-19.172%
2025-05-13	310.0850	310.8600	308.1800	308.1900	-0.385%	1,215,499	-18.852%
2025-05-12	311.8200	312.1400	305.2100	309.3800	+0.539%	1,682,981	-19.164%
2025-05-09	307.0900	308.7100	305.8200	307.7200	+0.205%	851,726	-18.728%
2025-05-08	306.9000	309.6700	305.1900	307.0900	+0.626%	1,164,272	-18.561%
2025-05-07	303.4100	306.2000	302.3800	305.1800	+0.610%	2,013,032	-18.052%
2025-05-06	303.2300	304.1900	300.9250	303.3300	-0.207%	1,006,759	-17.552%
2025-05-05	303.3000	305.7450	301.4500	303.9600	+0.128%	1,232,849	-17.723%
2025-05-02	301.0200	305.0600	300.0850	303.5700	+1.634%	1,720,851	-17.617%
2025-05-01	299.2100	300.3200	293.7250	298.6900	-0.635%	1,667,514	-16.271%
2025-04-30	290.7400	301.3600	288.3400	300.6000	+1.633%	3,342,317	-16.803%
2025-04-29	292.4000	296.0200	292.3700	295.7700	+0.749%	1,618,330	-15.444%
2025-04-28	291.6500	294.2100	290.4000	293.5700	+0.620%	1,669,235	-14.811%
2025-04-25	293.0900	294.2000	288.7500	291.7600	-0.947%	1,481,993	-14.282%
2025-04-24	293.0350	294.8600	288.9600	294.5500	+0.344%	1,686,259	-15.094%
2025-04-23	294.3500	297.6000	291.7300	293.5400	+0.222%	1,636,120	-14.802%
2025-04-22	288.3200	295.5100	286.7600	292.8900	+2.823%	1,725,162	-14.613%
2025-04-21	290.7700	293.2350	280.3396	284.8500	-2.874%	2,315,588	-12.203%
2025-04-17	295.8800	296.1000	292.9600	293.2800	-0.292%	1,667,101	-14.727%
2025-04-16	297.9550	299.2000	292.2550	294.1400	-1.315%	1,406,472	-14.976%
2025-04-15	301.5600	303.2700	297.8000	298.0600	-1.161%	1,763,342	-16.094%
2025-04-14	299.6500	304.3100	298.7200	301.5600	+0.674%	1,806,247	-17.068%
2025-04-11	292.2100	301.3900	290.2950	299.5400	+2.508%	2,188,071	-16.509%
2025-04-10	293.1400	297.4700	285.1400	292.2100	-0.842%	3,284,681	-14.414%
2025-04-09	275.1600	295.6900	273.8100	294.6900	+6.479%	3,469,527	-15.135%
2025-04-08	282.8000	286.4300	273.5400	276.7600	-1.586%	3,130,236	-9.637%
2025-04-07	284.0900	288.5300	272.6175	281.2200	-1.716%	3,541,600	-11.070%
2025-04-04	305.5800	306.0000	285.9000	286.1300	-6.307%	3,769,265	-12.596%
2025-04-03	304.6900	309.5000	303.4800	305.3900	-0.599%	1,998,842	-18.108%
2025-04-02	304.9300	307.9700	303.7500	307.2300	+0.225%	1,089,325	-18.598%
2025-04-01	305.3800	307.3750	303.5901	306.5400	+0.331%	1,199,344	-18.415%
2025-03-31	301.2500	306.3250	300.9000	305.5300	+1.562%	2,492,561	-18.146%
2025-03-28	306.3000	308.8900	300.6550	300.8300	-1.506%	1,785,442	-16.867%
2025-03-27	303.0300	306.2500	301.2754	305.4300	+0.999%	1,373,993	-18.119%
2025-03-26	300.4200	307.1400	298.8700	302.4100	+1.012%	1,769,479	-17.301%
2025-03-25	299.0100	300.0300	297.5100	299.3800	+0.164%	1,391,586	-16.464%
2025-03-24	297.5300	300.2300	296.7300	298.8900	+1.209%	1,528,589	-16.327%
2025-03-21	295.1600	295.6600	292.7300	295.3200	-0.736%	3,761,512	-15.316%
2025-03-20	295.1350	299.8100	294.9000	297.5100	-0.428%	1,581,041	-15.939%
2025-03-19	295.9300	300.2700	295.9300	298.7900	+0.966%	1,184,787	-16.299%
2025-03-18	295.8500	296.4775	293.0000	295.9300	-0.219%	1,120,722	-15.490%
2025-03-17	292.0800	297.9000	291.2200	296.5800	+1.652%	1,524,427	-15.675%
2025-03-14	289.2000	292.5600	289.2000	291.7600	+0.416%	1,368,862	-14.282%
2025-03-13	294.1300	294.1900	289.4500	290.5500	-1.234%	1,811,838	-13.925%
2025-03-12	292.7800	294.7800	290.1003	294.1800	+0.595%	1,905,348	-14.987%
2025-03-11	304.1100	304.4750	292.0300	292.4400	-3.482%	2,704,167	-14.482%
2025-03-10	306.2000	309.3400	301.5750	302.9900	-1.129%	2,886,150	-17.459%
2025-03-07	302.4600	307.2900	302.4600	306.4500	+1.319%	2,174,993	-18.391%
2025-03-06	308.5000	309.4600	299.2438	302.4600	-2.567%	2,863,853	-17.315%
2025-03-05	311.3800	313.9000	309.3900	310.4300	-0.960%	2,446,300	-19.438%
2025-03-04	322.8400	322.8400	308.0000	313.4400	-1.632%	2,316,479	-20.211%
2025-03-03	316.0100	320.5000	315.7000	318.6400	+1.098%	1,488,748	-21.513%
2025-02-28	314.6900	316.4600	311.1300	315.1800	+1.246%	2,881,007	-20.652%
2025-02-27	311.9800	314.1150	310.2400	311.3000	-0.026%	1,408,186	-19.663%
2025-02-26	312.7400	315.2927	311.0350	311.3800	-0.635%	1,341,536	-19.683%
2025-02-25	312.9900	314.7000	310.4400	313.3700	+0.375%	1,589,808	-20.193%
2025-02-24	310.6200	314.0600	310.1200	312.2000	+0.463%	1,272,952	-19.894%
2025-02-21	311.7800	312.3600	307.3200	310.7600	-0.388%	1,460,393	-19.523%
2025-02-20	311.9700	312.8900	309.7600	311.9700	-0.399%	1,260,790	-19.835%
2025-02-19	310.7000	313.7200	309.5000	313.2200	+1.055%	1,324,973	-20.155%
2025-02-18	310.2800	311.4700	307.7750	309.9500	+0.584%	1,241,658	-19.313%
2025-02-14	310.0000	311.5900	308.1300	308.1500	-0.667%	1,001,481	-18.841%
2025-02-13	306.0000	310.5800	305.0000	310.2200	+1.164%	1,125,198	-19.383%
2025-02-12	304.1400	306.7500	302.8141	306.6500	+0.285%	1,146,367	-18.444%
2025-02-11	307.5600	307.5600	304.3716	305.7800	-0.375%	643,224	-18.212%
2025-02-10	308.2400	308.3600	306.4750	306.9300	+0.314%	822,660	-18.519%
2025-02-07	310.3200	310.3700	305.8200	305.9700	-0.971%	1,267,885	-18.263%
2025-02-06	309.0000	310.2600	307.5075	308.9700	+0.266%	1,712,069	-19.057%
2025-02-05	305.6300	308.2000	303.9200	308.1500	+1.142%	958,916	-18.841%
2025-02-04	304.1400	305.6250	302.9968	304.6700	-0.862%	1,202,155	-17.914%
2025-02-03	303.3000	307.9400	302.7150	307.3200	+1.422%	1,833,920	-18.622%