Dark

BIIB
Biogen Inc. Common Stock
stock NASDAQ

At Close

May 12, 2025 3:59:58 PM EDT

124.39USD+5.264%(+6.22)2,554,633

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:15:30 AM EDT

118.00USD-0.144%(-0.17)5,179

After-hours

May 12, 2025 4:34:30 PM EDT

124.45USD+0.048%(+0.06)17,641

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	119.630	124.820000	119.4550	124.40	+5.272%	2,554,633	0.000%
2025-05-09	118.750	120.110000	118.0500	118.17	-0.186%	1,306,990	+5.272%
2025-05-08	115.850	119.870000	115.2500	118.39	+1.007%	1,871,895	+5.076%
2025-05-07	117.730	118.000000	116.2200	117.21	+0.334%	1,684,379	+6.134%
2025-05-06	121.525	121.810000	115.8600	116.82	-4.089%	1,736,141	+6.489%
2025-05-05	123.330	123.525000	121.5100	121.80	-1.400%	1,099,112	+2.135%
2025-05-02	122.405	123.720000	120.9072	123.53	+2.150%	1,460,071	+0.704%
2025-05-01	120.370	125.340000	118.1500	120.93	-0.124%	2,377,197	+2.869%
2025-04-30	120.190	121.410000	118.7500	121.08	+0.757%	1,528,289	+2.742%
2025-04-29	117.955	121.170000	116.6300	120.17	+0.881%	1,003,324	+3.520%
2025-04-28	118.130	120.090000	117.6800	119.12	+0.236%	1,345,651	+4.433%
2025-04-25	119.130	119.620000	117.1400	118.84	-0.561%	1,538,363	+4.679%
2025-04-24	119.460	120.050000	117.5800	119.51	+1.134%	1,600,299	+4.092%
2025-04-23	120.185	121.750000	117.2100	118.17	-0.606%	2,427,338	+5.272%
2025-04-22	118.120	119.715000	117.3961	118.89	+2.060%	1,076,739	+4.635%
2025-04-21	117.970	118.610000	115.4450	116.49	-1.787%	1,756,839	+6.790%
2025-04-17	115.020	118.770000	114.6600	118.61	+2.880%	1,206,338	+4.882%
2025-04-16	117.000	118.000000	114.9600	115.29	-1.445%	1,341,164	+7.902%
2025-04-15	118.810	119.934000	116.6100	116.98	-1.912%	1,030,787	+6.343%
2025-04-14	116.510	119.990000	115.3800	119.26	+3.551%	1,687,715	+4.310%
2025-04-11	114.320	116.390000	112.1801	115.17	+1.579%	1,618,903	+8.014%
2025-04-10	117.450	118.830000	110.2400	113.38	-5.901%	2,420,931	+9.720%
2025-04-09	110.310	121.075000	110.0350	120.49	+5.647%	3,321,439	+3.245%
2025-04-08	119.770	120.790000	112.8800	114.05	-4.312%	2,091,093	+9.075%
2025-04-07	121.810	123.770000	117.4000	119.19	-3.082%	2,520,117	+4.371%
2025-04-04	129.220	129.950000	122.7700	122.98	-5.914%	3,090,672	+1.155%
2025-04-03	132.370	133.770000	130.0500	130.71	-0.465%	1,755,806	-4.827%
2025-04-02	132.580	134.000000	128.7500	131.32	-0.538%	1,944,933	-5.270%
2025-04-01	136.800	137.320000	131.6300	132.03	-3.515%	1,352,663	-5.779%
2025-03-31	137.900	138.000000	134.7100	136.84	-1.106%	1,865,406	-9.091%
2025-03-28	140.600	141.245000	138.2000	138.37	-1.397%	1,094,057	-10.096%
2025-03-27	142.770	144.068600	139.6875	140.33	-1.474%	1,383,572	-11.352%
2025-03-26	139.335	142.960000	139.1601	142.43	+2.350%	1,474,471	-12.659%
2025-03-25	142.210	142.490000	138.6500	139.16	-1.723%	1,716,617	-10.606%
2025-03-24	141.470	144.150000	140.6300	141.60	+0.497%	1,749,353	-12.147%
2025-03-21	141.240	142.180000	139.8700	140.90	-0.340%	3,352,055	-11.710%
2025-03-20	141.140	142.950000	140.9100	141.38	-0.035%	956,005	-12.010%
2025-03-19	143.090	144.249300	140.7300	141.43	-1.160%	1,104,858	-12.041%
2025-03-18	143.170	145.970000	142.8950	143.09	-0.314%	1,446,918	-13.062%
2025-03-17	140.050	143.850000	139.1600	143.54	+2.940%	1,199,673	-13.334%
2025-03-14	139.660	140.800000	138.6300	139.44	-0.386%	1,265,484	-10.786%
2025-03-13	140.360	143.500000	139.0500	139.98	-0.150%	1,251,022	-11.130%
2025-03-12	142.010	143.129900	140.0200	140.19	-2.415%	1,922,712	-11.263%
2025-03-11	151.130	151.894100	142.0200	143.66	-4.678%	1,714,453	-13.407%
2025-03-10	150.290	157.090000	150.1400	150.71	+0.219%	2,490,424	-17.457%
2025-03-07	147.420	154.290000	146.6300	150.38	+2.042%	2,878,590	-17.276%
2025-03-06	143.650	147.650000	142.2301	147.37	+2.504%	1,105,971	-15.587%
2025-03-05	142.850	144.740000	141.9300	143.77	+0.785%	1,075,634	-13.473%
2025-03-04	143.410	148.000000	141.5200	142.65	+0.663%	2,762,928	-12.794%
2025-03-03	140.410	142.560000	140.0750	141.71	+0.861%	1,502,018	-12.215%
2025-02-28	141.060	141.900000	138.3776	140.50	+0.443%	2,003,360	-11.459%
2025-02-27	140.060	142.960000	139.5875	139.88	-0.434%	1,096,186	-11.067%
2025-02-26	143.090	143.090000	139.0400	140.49	-2.070%	1,285,594	-11.453%
2025-02-25	140.000	145.690000	139.9400	143.46	+1.550%	1,542,055	-13.286%
2025-02-24	141.275	144.170000	139.3500	141.27	+0.448%	1,513,542	-11.942%
2025-02-21	138.000	141.500000	137.5600	140.64	+2.597%	1,780,937	-11.547%
2025-02-20	137.190	138.940000	136.5200	137.08	+0.293%	2,001,239	-9.250%
2025-02-19	135.950	137.790000	135.0200	136.68	+0.081%	1,481,183	-8.984%
2025-02-18	138.140	139.160000	135.9400	136.57	-0.553%	1,257,820	-8.911%
2025-02-14	140.140	141.690000	136.0500	137.33	-0.809%	1,627,490	-9.415%
2025-02-13	132.145	139.100000	132.1450	138.45	+3.762%	2,233,118	-10.148%
2025-02-12	136.755	137.795000	128.5110	133.43	-4.276%	3,504,074	-6.768%
2025-02-11	140.660	141.559700	138.7200	139.39	-2.210%	1,888,480	-10.754%
2025-02-10	141.630	142.680000	140.0600	142.54	+0.842%	1,441,588	-12.726%
2025-02-07	141.840	143.685000	140.7500	141.35	-0.716%	1,108,349	-11.992%
2025-02-06	145.180	145.980000	141.6900	142.37	-2.171%	1,284,729	-12.622%
2025-02-05	142.900	147.000000	142.6400	145.53	+2.133%	1,150,712	-14.519%
2025-02-04	141.080	143.983400	141.0700	142.49	+0.105%	1,025,089	-12.696%
2025-02-03	142.805	144.500000	141.6400	142.34	-1.105%	1,028,983	-12.604%
2025-01-31	145.200	147.400000	143.6300	143.93	-1.573%	1,376,249	-13.569%
2025-01-30	145.840	147.640000	145.2400	146.23	+1.260%	1,078,979	-14.929%
2025-01-29	145.100	147.380000	143.3400	144.41	-0.742%	1,366,929	-13.856%
2025-01-28	148.290	148.550000	145.0800	145.49	-2.198%	1,285,993	-14.496%
2025-01-27	146.550	149.666500	146.5500	148.76	+1.751%	1,447,742	-16.375%
2025-01-24	143.450	146.330000	141.9750	146.20	+1.761%	1,281,932	-14.911%
2025-01-23	143.140	143.770000	139.8295	143.67	+0.644%	1,192,622	-13.413%
2025-01-22	140.750	143.150000	139.7100	142.75	+1.255%	1,049,271	-12.855%
2025-01-21	141.000	142.090000	140.5900	140.98	+0.306%	1,098,163	-11.761%
2025-01-17	143.130	143.500000	140.0605	140.55	-0.481%	1,071,525	-11.491%
2025-01-16	140.490	142.387500	140.0500	141.23	+0.163%	1,029,462	-11.917%
2025-01-15	145.460	146.150000	140.8700	141.00	-1.440%	1,518,600	-11.773%
2025-01-14	149.920	150.220000	142.4200	143.06	-4.741%	1,701,491	-13.043%
2025-01-13	148.920	150.480000	145.8200	150.18	+0.914%	1,124,638	-17.166%
2025-01-10	149.180	150.200000	147.6500	148.82	-1.280%	1,242,161	-16.409%
2025-01-08	152.270	152.820000	150.0700	150.75	-1.567%	1,023,061	-17.479%
2025-01-07	153.110	156.370000	152.9049	153.15	-0.078%	1,083,891	-18.772%
2025-01-06	151.930	153.600000	151.6200	153.27	+0.696%	1,299,219	-18.836%
2025-01-03	149.730	152.970000	149.7300	152.21	+1.473%	1,151,911	-18.271%
2025-01-02	153.840	154.120000	149.8400	150.00	-1.909%	1,082,938	-17.067%
2024-12-31	150.800	153.040000	150.1900	152.92	+1.818%	1,121,591	-18.650%
2024-12-30	150.920	151.180000	148.1900	150.19	-0.740%	1,143,013	-17.172%
2024-12-27	148.740	151.880000	148.2300	151.31	+0.941%	1,110,566	-17.785%
2024-12-26	148.000	150.680000	147.8300	149.90	+0.591%	815,158	-17.011%
2024-12-24	148.670	149.410000	147.0723	149.02	-0.241%	523,687	-16.521%
2024-12-23	146.000	149.920000	145.5200	149.38	+1.987%	1,479,601	-16.722%
2024-12-20	145.640	147.850000	145.0709	146.47	-0.624%	5,513,606	-15.068%
2024-12-19	146.600	148.245000	145.2400	147.39	+0.409%	1,597,665	-15.598%
2024-12-18	150.010	151.488500	146.5750	146.79	-2.556%	1,448,233	-15.253%
2024-12-17	150.160	154.240000	149.9300	150.64	+0.100%	1,351,824	-17.419%
2024-12-16	149.000	152.250000	148.6000	150.49	+0.307%	1,802,435	-17.337%
2024-12-13	154.570	154.570000	149.9350	150.03	-3.412%	1,591,762	-17.083%
2024-12-12	156.700	158.200000	155.2100	155.33	-1.353%	1,039,708	-19.912%
2024-12-11	156.370	158.150000	153.6850	157.46	+0.729%	1,306,683	-20.996%
2024-12-10	157.340	158.100000	154.9900	156.32	-0.089%	1,829,481	-20.420%
2024-12-09	157.210	160.740000	155.7500	156.46	-0.837%	1,438,391	-20.491%
2024-12-06	159.060	160.829900	157.3500	157.78	-0.929%	936,399	-21.156%
2024-12-05	161.100	162.619000	158.3100	159.26	-1.032%	1,014,589	-21.889%
2024-12-04	160.850	161.360000	159.1200	160.92	+0.044%	937,354	-22.695%
2024-12-03	162.620	163.770000	160.7200	160.85	-2.058%	1,181,211	-22.661%
2024-12-02	160.160	165.285000	160.1600	164.23	+2.241%	1,633,810	-24.253%
2024-11-29	160.720	161.670000	158.4400	160.63	+0.501%	1,073,743	-22.555%
2024-11-27	158.650	160.730000	158.4500	159.83	+1.357%	1,279,198	-22.167%
2024-11-26	159.200	160.000000	156.0850	157.69	-0.643%	1,394,285	-21.111%
2024-11-25	159.990	160.630000	158.3550	158.71	+0.513%	1,948,484	-21.618%
2024-11-22	158.100	159.720000	157.2800	157.90	-0.070%	1,668,498	-21.216%
2024-11-21	157.170	159.100000	154.7400	158.01	+1.288%	1,753,093	-21.271%
2024-11-20	155.030	156.180000	153.6200	156.00	+0.367%	1,615,307	-20.256%
2024-11-19	157.020	157.900000	155.2800	155.43	-1.589%	1,286,568	-19.964%
2024-11-18	158.190	160.110000	157.4000	157.94	-1.281%	1,553,279	-21.236%
2024-11-15	165.460	166.340000	159.6000	159.99	-2.972%	1,881,506	-22.245%
2024-11-14	165.000	175.860000	163.3501	164.89	-0.543%	3,176,393	-24.556%
2024-11-13	167.740	168.980000	165.5300	165.79	-1.480%	1,139,198	-24.965%
2024-11-12	171.360	171.610000	167.7100	168.28	-2.180%	1,358,787	-26.076%
2024-11-11	173.920	173.920000	171.1100	172.03	-0.584%	1,421,926	-27.687%
2024-11-08	173.580	175.200000	171.5700	173.04	-0.506%	1,553,272	-28.109%
2024-11-07	175.690	176.950000	172.8000	173.92	-0.275%	1,331,487	-28.473%
2024-11-06	176.870	179.200000	173.6600	174.40	-1.430%	1,706,779	-28.670%
2024-11-05	172.710	177.250000	170.7200	176.93	+1.965%	2,435,091	-29.690%
2024-11-04	173.220	174.850000	170.7100	173.52	-0.155%	2,422,157	-28.308%
2024-11-01	173.650	175.990000	173.1400	173.79	-0.121%	1,408,896	-28.419%
2024-10-31	178.110	179.475100	173.8750	174.00	-3.963%	1,687,745	-28.506%
2024-10-30	184.630	185.000000	177.9300	181.18	-1.248%	1,573,372	-31.339%
2024-10-29	184.820	187.280000	183.1900	183.47	-0.832%	1,312,307	-32.196%
2024-10-28	182.480	185.600000	181.7300	185.01	+1.827%	1,779,093	-32.760%
2024-10-25	185.700	187.580000	181.2450	181.69	-1.180%	1,676,830	-31.532%
2024-10-24	184.790	185.720000	183.2800	183.86	+0.481%	1,033,037	-32.340%
2024-10-23	184.880	185.820000	182.1100	182.98	-1.571%	923,415	-32.014%
2024-10-22	183.810	186.535000	182.8000	185.90	+0.677%	795,910	-33.082%
2024-10-21	190.160	190.400000	184.0200	184.65	-2.898%	1,001,534	-32.629%
2024-10-18	188.220	191.190000	187.9400	190.16	+0.322%	833,830	-34.581%
2024-10-17	188.550	190.190000	187.7000	189.55	+0.291%	710,966	-34.371%
2024-10-16	191.680	192.160000	188.9000	189.00	-1.331%	806,352	-34.180%
2024-10-15	191.870	194.130000	190.6700	191.55	-0.005%	1,234,707	-35.056%
2024-10-14	188.590	191.960000	186.6100	191.56	+1.688%	1,053,709	-35.060%
2024-10-11	189.000	189.430000	186.9100	188.38	-0.111%	1,186,779	-33.963%
2024-10-10	184.560	188.880000	184.3000	188.59	+1.523%	1,089,842	-34.037%
2024-10-09	182.460	185.800000	181.3100	185.76	+1.898%	1,152,184	-33.032%
2024-10-08	182.730	183.550000	181.3100	182.30	-0.567%	1,192,749	-31.761%
2024-10-07	184.760	185.930000	182.4750	183.34	-1.260%	899,682	-32.148%
2024-10-04	186.680	186.800000	183.8200	185.68	+0.487%	1,110,273	-33.003%
2024-10-03	187.210	188.140000	183.5600	184.78	-2.098%	2,022,016	-32.677%
2024-10-02	190.080	191.860000	188.0500	188.74	-1.080%	1,406,965	-34.089%
2024-10-01	194.610	195.000000	190.2700	190.80	-1.568%	1,006,199	-34.801%
2024-09-30	193.360	194.480000	192.2800	193.84	-0.426%	972,451	-35.823%
2024-09-27	194.490	197.697054	193.9750	194.67	+0.553%	690,662	-36.097%
2024-09-26	191.170	193.730000	190.5000	193.60	+2.396%	784,810	-35.744%
2024-09-25	193.840	194.560000	188.7800	189.07	-2.601%	1,514,898	-34.204%
2024-09-24	199.990	199.990000	193.5401	194.12	-0.863%	1,163,700	-35.916%
2024-09-23	199.200	199.200000	195.6700	195.81	-1.781%	1,304,265	-36.469%
2024-09-20	200.010	200.370000	196.9650	199.36	-1.033%	3,706,594	-37.600%
2024-09-19	200.570	204.180000	200.1090	201.44	+1.948%	1,094,666	-38.245%
2024-09-18	198.130	199.780000	196.8050	197.59	-0.313%	647,418	-37.041%
2024-09-17	199.830	202.790000	197.0900	198.21	-0.686%	869,035	-37.238%
2024-09-16	197.260	199.740000	194.7500	199.58	+2.019%	1,013,200	-37.669%
2024-09-13	197.660	197.700000	192.2500	195.63	-1.142%	1,076,957	-36.411%
2024-09-12	199.050	199.255000	194.9000	197.89	-0.603%	838,881	-37.137%
2024-09-11	198.950	199.275300	196.0200	199.09	-0.773%	748,433	-37.516%
2024-09-10	199.490	201.190000	197.8200	200.64	+0.688%	532,284	-37.998%
2024-09-09	200.440	201.060000	198.1100	199.27	-0.767%	857,977	-37.572%
2024-09-06	202.530	203.240000	198.5500	200.81	-0.491%	818,058	-38.051%
2024-09-05	205.190	205.190000	198.1900	201.80	-1.537%	1,103,237	-38.355%
2024-09-04	205.720	206.500000	203.5300	204.95	+0.054%	763,927	-39.302%
2024-09-03	204.220	206.700000	203.5000	204.84	+0.039%	862,448	-39.270%
2024-08-30	205.820	205.880000	202.8500	204.76	-0.029%	861,885	-39.246%
2024-08-29	206.000	206.385000	202.7550	204.82	+0.304%	507,650	-39.264%
2024-08-28	203.760	204.720000	202.9301	204.20	+0.443%	614,709	-39.079%
2024-08-27	204.860	205.000000	201.8800	203.30	-0.761%	542,902	-38.810%
2024-08-26	206.230	206.230000	204.0900	204.86	-0.068%	466,243	-39.276%
2024-08-23	204.500	205.540000	202.1300	205.00	+0.826%	1,113,600	-39.317%
2024-08-22	206.760	206.760000	201.4200	203.32	-1.387%	715,264	-38.816%
2024-08-21	206.250	207.590000	204.6800	206.18	+0.336%	588,026	-39.664%
2024-08-20	205.390	206.980000	205.1950	205.49	-0.277%	614,496	-39.462%
2024-08-19	202.470	206.290000	202.4700	206.06	+2.055%	782,569	-39.629%
2024-08-16	201.990	203.193300	200.5500	201.91	+0.139%	672,713	-38.388%
2024-08-15	202.820	203.550000	200.5200	201.63	+0.518%	684,229	-38.303%
2024-08-14	203.740	204.050000	200.3700	200.59	-1.696%	497,806	-37.983%
2024-08-13	201.100	204.980000	201.1000	204.05	+1.497%	827,007	-39.035%
2024-08-12	202.000	202.980000	199.4100	201.04	-0.475%	805,695	-38.122%
2024-08-09	203.120	204.360000	199.8600	202.00	-1.014%	561,439	-38.416%
2024-08-08	199.830	204.140000	199.5000	204.07	+2.147%	1,088,327	-39.041%
2024-08-07	201.520	203.500000	198.7250	199.78	-0.175%	943,504	-37.732%
2024-08-06	198.760	203.900000	198.1493	200.13	+0.877%	1,242,567	-37.840%
2024-08-05	204.120	204.820000	196.9000	198.39	-3.535%	1,385,817	-37.295%
2024-08-02	212.450	213.500000	203.0200	205.66	-2.392%	1,738,942	-39.512%
2024-08-01	215.800	219.440000	206.0200	210.70	-1.173%	1,852,413	-40.959%
2024-07-31	212.000	217.830000	211.0000	213.20	+0.618%	1,791,750	-41.651%
2024-07-30	214.290	218.000000	211.0200	211.89	-1.185%	1,250,231	-41.290%
2024-07-29	210.940	215.610000	209.7500	214.43	+1.544%	1,531,429	-41.986%
2024-07-26	211.380	217.530000	210.0000	211.17	-7.154%	2,195,411	-41.090%
2024-07-25	227.200	236.480000	226.0400	227.44	+0.624%	1,115,267	-45.304%
2024-07-24	224.100	228.070000	223.1100	226.03	+0.776%	866,824	-44.963%
2024-07-23	226.290	228.050000	223.5300	224.29	-1.033%	843,849	-44.536%
2024-07-22	227.730	228.480000	223.6200	226.63	+0.102%	672,132	-45.109%
2024-07-19	225.670	227.625000	222.3800	226.40	+0.511%	829,743	-45.053%
2024-07-18	226.000	231.270000	223.3000	225.25	-1.349%	841,488	-44.772%
2024-07-17	223.390	230.099900	221.6700	228.33	+1.471%	931,810	-45.517%
2024-07-16	221.790	228.570000	220.8100	225.02	+1.552%	969,597	-44.716%
2024-07-15	230.060	230.060000	221.2100	221.58	-3.686%	1,260,188	-43.858%
2024-07-12	237.980	238.000000	226.5000	230.06	-2.846%	1,455,564	-45.927%
2024-07-11	234.500	237.980000	232.4700	236.80	+1.740%	659,190	-47.466%
2024-07-10	229.850	232.820000	227.9200	232.75	+1.611%	504,167	-46.552%
2024-07-09	227.710	229.330000	225.5900	229.06	+0.434%	507,565	-45.691%
2024-07-08	226.470	229.415000	225.8000	228.07	+1.072%	515,452	-45.455%
2024-07-05	225.030	226.420000	223.0500	225.65	+0.463%	443,659	-44.870%
2024-07-03	229.450	229.450000	222.7350	224.61	-1.840%	573,340	-44.615%
2024-07-02	231.710	233.170000	225.1000	228.82	-1.273%	846,959	-45.634%
2024-07-01	231.410	236.810000	230.6450	231.77	-0.022%	844,060	-46.326%
2024-06-28	229.500	235.490000	227.7300	231.82	+1.355%	2,210,812	-46.338%
2024-06-27	223.430	230.120000	222.7900	228.72	+1.898%	979,407	-45.610%
2024-06-26	221.790	225.110000	220.0200	224.46	+0.569%	818,909	-44.578%
2024-06-25	225.480	229.530000	222.8300	223.19	-1.505%	782,473	-44.263%
2024-06-24	225.740	227.790000	223.6300	226.60	+1.161%	979,369	-45.102%
2024-06-21	227.350	228.150000	222.0500	224.00	-0.700%	2,905,605	-44.464%
2024-06-20	220.940	226.330000	220.3750	225.58	+0.863%	645,369	-44.853%
2024-06-18	226.590	228.500000	223.0200	223.65	-1.241%	733,754	-44.377%
2024-06-17	230.830	230.830000	225.6150	226.46	-2.257%	945,805	-45.068%
2024-06-14	232.560	233.710000	230.2550	231.69	-0.919%	738,076	-46.308%
2024-06-13	227.720	234.385000	227.0600	233.84	+1.392%	985,111	-46.801%
2024-06-12	227.620	232.340000	226.5329	230.63	+2.166%	858,830	-46.061%
2024-06-11	225.730	228.530000	225.3100	225.74	-0.106%	928,079	-44.892%
2024-06-10	224.520	229.000000	224.2500	225.98	+0.244%	896,432	-44.951%
2024-06-07	230.610	230.960000	224.6600	225.43	-2.828%	944,696	-44.817%
2024-06-06	235.100	236.710000	230.0100	231.99	-1.998%	869,160	-46.377%
2024-06-05	234.450	237.540000	230.3908	236.72	+1.106%	934,389	-47.448%
2024-06-04	229.820	234.390000	228.8300	234.13	+1.884%	1,005,744	-46.867%
2024-06-03	225.300	233.190000	224.5800	229.80	+2.161%	1,191,410	-45.866%
2024-05-31	219.230	225.590000	218.0250	224.94	+2.213%	1,795,842	-44.696%
2024-05-30	214.625	220.210000	212.9000	220.07	+2.640%	924,193	-43.473%
2024-05-29	216.400	216.400000	210.3300	214.41	-1.975%	952,846	-41.980%
2024-05-28	216.000	218.920000	215.1700	218.73	+0.422%	620,171	-43.126%
2024-05-24	218.210	219.442100	217.0600	217.81	-0.115%	746,240	-42.886%
2024-05-23	223.580	223.850000	217.2100	218.06	-3.175%	1,046,051	-42.951%
2024-05-22	228.000	228.000000	223.0200	225.21	-1.089%	1,134,263	-44.763%
2024-05-21	229.290	231.950000	224.8200	227.69	-1.680%	748,540	-45.364%
2024-05-20	230.710	232.750000	228.9700	231.58	+0.438%	711,829	-46.282%
2024-05-17	229.420	230.830000	226.4300	230.57	+0.230%	975,386	-46.047%
2024-05-16	231.600	234.580000	228.0700	230.04	-2.244%	914,500	-45.922%
2024-05-15	228.980	236.900000	228.6600	235.32	+3.720%	1,675,344	-47.136%
2024-05-14	226.100	227.300000	222.0100	226.88	+0.683%	1,120,577	-45.169%
2024-05-13	223.000	225.580000	221.7200	225.34	+1.734%	1,142,651	-44.795%
2024-05-10	222.760	223.950000	220.0100	221.50	-0.561%	645,389	-43.837%
2024-05-09	220.670	222.910000	218.8850	222.75	+1.379%	719,740	-44.153%
2024-05-08	218.000	221.530000	217.0000	219.72	+0.365%	750,639	-43.382%
2024-05-07	221.520	221.980000	216.0800	218.92	-1.129%	1,138,974	-43.176%
2024-05-06	219.230	222.400000	218.2900	221.42	+1.798%	1,190,873	-43.817%
2024-05-03	215.300	217.880000	213.1100	217.51	+1.873%	1,138,774	-42.807%
2024-05-02	217.990	218.459900	213.1400	213.51	-1.212%	867,770	-41.736%
2024-05-01	215.560	218.660000	214.7000	216.13	+0.610%	907,190	-42.442%
2024-04-30	214.660	217.730000	213.5800	214.82	-0.316%	1,214,704	-42.091%
2024-04-29	208.990	218.860000	208.5443	215.50	+3.159%	2,057,647	-42.274%
2024-04-26	201.220	210.830000	199.1000	208.90	+3.181%	1,879,207	-40.450%
2024-04-25	201.210	205.363200	198.1100	202.46	+0.233%	1,580,436	-38.556%
2024-04-24	198.970	205.749900	198.9700	201.99	+4.561%	3,092,133	-38.413%
2024-04-23	193.340	195.860000	192.7500	193.18	-0.479%	1,450,665	-35.604%
2024-04-22	196.190	196.775000	193.2300	194.11	-0.139%	1,106,149	-35.913%
2024-04-19	190.720	194.525000	189.4400	194.38	+2.026%	1,542,341	-36.002%
2024-04-18	191.750	192.560000	189.5200	190.52	-0.853%	1,493,686	-34.705%
2024-04-17	196.360	196.360000	192.0100	192.16	-1.532%	1,307,008	-35.262%
2024-04-16	196.200	197.730000	194.9400	195.15	-0.838%	857,995	-36.254%
2024-04-15	198.730	199.530000	196.4000	196.80	-0.696%	1,142,028	-36.789%
2024-04-12	204.230	205.240000	197.7800	198.18	-2.700%	1,245,896	-37.229%
2024-04-11	202.760	204.740000	200.9200	203.68	+1.057%	1,019,056	-38.924%
2024-04-10	203.000	203.985000	200.6500	201.55	-2.407%	901,006	-38.278%
2024-04-09	205.020	209.055100	205.0200	206.52	+0.766%	969,233	-39.764%
2024-04-08	203.890	205.770000	202.9100	204.95	+0.530%	723,711	-39.302%
2024-04-05	204.280	205.185000	202.1750	203.87	-0.697%	954,570	-38.981%
2024-04-04	207.240	210.000000	205.2200	205.30	-0.523%	776,444	-39.406%
2024-04-03	207.710	208.700000	205.3600	206.38	-0.607%	904,625	-39.723%
2024-04-02	213.090	213.440000	207.5800	207.64	-3.347%	1,462,827	-40.089%
2024-04-01	215.690	215.690000	212.5600	214.83	-0.371%	850,408	-42.094%
2024-03-28	217.360	217.570000	214.0000	215.63	-0.328%	1,912,276	-42.309%
2024-03-27	213.750	216.340000	212.9200	216.34	+2.038%	1,250,002	-42.498%
2024-03-26	216.150	216.670000	211.0150	212.02	-2.155%	1,589,940	-41.326%
2024-03-25	217.770	218.260000	215.5900	216.69	-0.646%	725,946	-42.591%
2024-03-22	221.300	221.300000	215.3550	218.10	-1.200%	1,071,072	-42.962%
2024-03-21	219.330	221.740000	217.9500	220.75	+1.192%	1,001,255	-43.647%
2024-03-20	217.180	219.360000	216.5254	218.15	-0.220%	945,041	-42.975%
2024-03-19	218.350	219.020000	215.5900	218.63	-0.351%	1,518,986	-43.100%
2024-03-18	220.340	220.560000	217.5300	219.40	+0.041%	1,356,645	-43.300%
2024-03-15	219.150	221.305000	216.8000	219.31	-0.141%	2,407,106	-43.277%
2024-03-14	225.250	226.020000	218.5800	219.62	-3.063%	1,611,591	-43.357%
2024-03-13	228.760	229.900000	224.9250	226.56	-0.352%	1,481,162	-45.092%
2024-03-12	229.340	229.750000	225.3500	227.36	-1.178%	1,068,888	-45.285%
2024-03-11	223.300	230.220000	223.2434	230.07	+3.059%	1,218,226	-45.929%
2024-03-08	225.450	228.360000	221.9800	223.24	+1.769%	1,658,043	-44.275%
2024-03-07	219.920	219.920000	216.6900	219.36	+0.827%	1,150,422	-43.290%
2024-03-06	217.470	219.990000	216.8000	217.56	+0.152%	1,441,356	-42.820%
2024-03-05	219.650	221.500000	216.5000	217.23	-1.715%	890,458	-42.734%
2024-03-04	221.170	222.920000	219.7600	221.02	+0.032%	1,083,626	-43.716%
2024-03-01	217.460	222.020000	215.3500	220.95	+1.825%	1,085,504	-43.698%
2024-02-29	221.760	224.000000	216.7000	216.99	-2.142%	1,917,844	-42.670%
2024-02-28	222.250	224.120000	221.0000	221.74	-0.982%	1,038,644	-43.898%
2024-02-27	223.720	224.870000	220.2000	223.94	+0.103%	983,082	-44.449%
2024-02-26	222.520	224.990000	222.0000	223.71	+0.175%	774,466	-44.392%
2024-02-23	223.430	225.800000	221.5000	223.32	+0.378%	911,025	-44.295%
2024-02-22	221.230	223.220000	218.6900	222.48	+0.620%	901,095	-44.085%
2024-02-21	221.490	223.410000	219.0000	221.11	+0.867%	1,055,024	-43.738%
2024-02-20	217.560	220.250000	215.6801	219.21	+0.059%	1,919,847	-43.251%
2024-02-16	221.150	221.750000	217.5300	219.08	-1.912%	1,768,123	-43.217%
2024-02-15	221.150	225.000000	220.0700	223.35	+1.182%	1,307,777	-44.303%
2024-02-14	227.010	227.990000	220.5600	220.74	-2.608%	2,220,580	-43.644%
2024-02-13	235.640	237.000000	225.2750	226.65	-7.392%	3,403,572	-45.114%
2024-02-12	239.450	244.950000	239.4500	244.74	+1.560%	961,649	-49.171%
2024-02-09	239.880	241.360000	238.9000	240.98	+0.283%	689,901	-48.377%
2024-02-08	239.890	240.540000	237.5200	240.30	-0.100%	743,942	-48.231%
2024-02-07	246.440	246.440000	240.5400	240.54	-2.040%	773,839	-48.283%
2024-02-06	241.000	245.880000	239.9600	245.55	+1.534%	1,304,794	-49.338%
2024-02-05	242.210	245.227500	240.5000	241.84	-0.771%	858,664	-48.561%
2024-02-02	245.930	246.390000	241.5300	243.72	-1.658%	861,460	-48.958%
2024-02-01	245.400	249.330000	240.0000	247.83	+0.474%	955,585	-49.804%
2024-01-31	247.670	251.990000	246.2400	246.66	-0.170%	1,119,869	-49.566%
2024-01-30	245.980	248.360000	243.5750	247.08	-0.178%	815,602	-49.652%
2024-01-29	243.410	248.340000	242.4200	247.52	+1.103%	681,609	-49.741%
2024-01-26	247.360	248.070000	244.4100	244.82	-0.565%	540,817	-49.187%
2024-01-25	247.220	249.465000	245.2400	246.21	-0.384%	696,146	-49.474%
2024-01-24	248.340	250.800000	246.9700	247.16	-1.796%	855,146	-49.668%
2024-01-23	249.130	251.920000	248.0100	251.68	+1.361%	727,962	-50.572%
2024-01-22	250.300	252.170000	247.0740	248.30	-0.664%	787,220	-49.899%
2024-01-19	246.960	251.280000	244.4250	249.96	+1.211%	2,316,694	-50.232%
2024-01-18	243.890	247.980000	240.8300	246.97	+0.693%	1,172,010	-49.630%
2024-01-17	244.710	246.190000	242.5200	245.27	-0.374%	773,097	-49.280%
2024-01-16	247.000	247.560000	244.0000	246.19	-0.778%	1,055,846	-49.470%
2024-01-12	248.170	250.450000	246.7300	248.12	+0.368%	769,565	-49.863%
2024-01-11	252.290	252.940000	245.0000	247.21	-2.761%	1,196,839	-49.678%
2024-01-10	254.360	255.180000	251.0000	254.23	-0.629%	792,059	-51.068%
2024-01-09	256.190	257.280000	253.6100	255.84	-0.830%	807,724	-51.376%
2024-01-08	255.060	258.710000	251.5300	257.98	+0.039%	1,419,728	-51.779%
2024-01-05	257.470	259.925000	255.3750	257.88	-0.922%	849,606	-51.761%
2024-01-04	264.580	264.580000	259.6050	260.28	-1.196%	949,011	-52.205%
2024-01-03	268.270	268.295000	263.3900	263.43	-1.599%	814,316	-52.777%
2024-01-02	257.560	267.990000	256.7100	267.71	+3.455%	1,084,767	-53.532%
2023-12-29	260.160	260.995200	257.0000	258.77	-0.695%	802,816	-51.926%
2023-12-28	262.860	263.980000	260.2900	260.58	-0.515%	756,007	-52.260%
2023-12-27	261.590	263.339900	260.6400	261.93	+0.472%	624,410	-52.506%
2023-12-26	258.500	261.126300	257.7950	260.70	+1.058%	550,277	-52.282%
2023-12-22	255.310	258.780000	255.1850	257.97	+1.619%	689,602	-51.777%
2023-12-21	250.030	254.965700	250.0300	253.86	+2.297%	939,964	-50.997%
2023-12-20	251.500	253.000000	248.1000	248.16	-1.403%	755,938	-49.871%
2023-12-19	250.330	252.870000	249.0900	251.69	+0.543%	1,263,541	-50.574%
2023-12-18	249.700	251.430000	247.0400	250.33	+0.887%	1,641,957	-50.306%
2023-12-15	257.340	259.860000	248.0100	248.13	-3.278%	3,862,500	-49.865%
2023-12-14	257.000	261.460000	254.7650	256.54	+0.383%	1,913,174	-51.509%
2023-12-13	249.270	255.690000	248.7601	255.56	+2.618%	1,613,127	-51.323%
2023-12-12	247.550	250.890000	244.1100	249.04	+1.191%	1,228,839	-50.048%
2023-12-11	248.000	251.190000	242.5000	246.11	+2.850%	1,428,629	-49.453%
2023-12-08	237.650	240.810000	236.8000	239.29	+0.071%	987,954	-48.013%
2023-12-07	237.770	239.930000	235.7400	239.12	+2.245%	1,221,543	-47.976%
2023-12-06	230.530	236.000000	229.3400	233.87	+1.873%	950,348	-46.808%
2023-12-05	232.000	232.480000	229.1600	229.57	-1.409%	861,300	-45.812%
2023-12-04	234.110	236.240000	232.3200	232.85	-0.763%	945,656	-46.575%
2023-12-01	233.950	234.760000	231.1100	234.64	+0.239%	734,994	-46.983%
2023-11-30	232.680	235.110000	229.2400	234.08	+0.870%	1,492,851	-46.856%
2023-11-29	228.000	234.060000	227.4150	232.06	+2.045%	1,463,637	-46.393%
2023-11-28	227.650	227.650000	223.8900	227.41	-0.603%	802,301	-45.297%
2023-11-27	231.250	232.250000	227.0900	228.79	-1.362%	814,921	-45.627%
2023-11-24	231.250	232.470000	229.3700	231.95	+0.303%	396,390	-46.368%
2023-11-22	230.950	231.410000	229.4850	231.25	+0.732%	505,525	-46.205%
2023-11-21	230.400	231.910000	228.8800	229.57	-0.235%	696,129	-45.812%
2023-11-20	228.130	231.000000	228.1300	230.11	+0.925%	819,628	-45.939%
2023-11-17	230.940	230.940000	226.7500	228.00	-0.636%	1,447,304	-45.439%