Dark

BIIB
Biogen Inc. Common Stock
stock NASDAQ

At Close

Mar 13, 2026 3:59:59 PM EDT

181.51USD-1.833%(-3.39)1,092,302

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 12, 2026 8:46:30 AM EDT

189.00USD+2.217%(+4.10)0

After-hours

Mar 13, 2026 4:07:30 PM EDT

181.53USD+0.011%(+0.02)23,979

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	185.9900	188.000000	181.4600	181.5500	-1.812%	1,092,302	0.000%
2026-03-12	187.8600	188.910000	184.6300	184.9000	-2.929%	851,563	-1.812%
2026-03-11	187.5400	192.990000	187.5400	190.4800	+1.099%	864,393	-4.688%
2026-03-10	187.6900	190.780000	187.0200	188.4100	+0.090%	687,662	-3.641%
2026-03-09	183.9100	188.500000	182.6000	188.2400	+1.823%	651,626	-3.554%
2026-03-06	186.2500	186.250000	181.2400	184.8700	-1.707%	772,907	-1.796%
2026-03-05	187.9650	190.990000	185.9500	188.0800	-0.979%	893,332	-3.472%
2026-03-04	185.0600	190.370000	183.1600	189.9400	+3.217%	952,927	-4.417%
2026-03-03	185.0100	187.050000	181.7900	184.0200	-2.143%	1,049,925	-1.342%
2026-03-02	190.2200	190.750000	186.7200	188.0500	-1.965%	691,505	-3.457%
2026-02-27	187.5100	192.460000	186.6200	191.8200	+2.021%	1,401,360	-5.354%
2026-02-26	190.3000	190.740000	185.9000	188.0200	-1.421%	988,117	-3.441%
2026-02-25	194.2250	196.730000	189.8900	190.7300	-2.255%	942,724	-4.813%
2026-02-24	196.0300	198.720000	194.4300	195.1300	-0.616%	716,381	-6.959%
2026-02-23	191.8200	197.050000	189.1101	196.3400	+2.244%	878,885	-7.533%
2026-02-20	190.7800	192.595000	189.9500	192.0300	-0.026%	799,225	-5.457%
2026-02-19	193.5100	194.995000	191.0500	192.0800	-1.056%	993,268	-5.482%
2026-02-18	195.3200	195.680000	193.1100	194.1300	-0.762%	1,048,936	-6.480%
2026-02-17	197.4600	200.290000	193.3700	195.6200	-0.458%	986,482	-7.193%
2026-02-13	196.2700	199.499900	195.5200	196.5200	+0.522%	1,352,729	-7.618%
2026-02-12	190.1500	196.000000	189.0000	195.5000	+2.249%	1,657,453	-7.136%
2026-02-11	188.3500	192.000000	187.2000	191.2000	+1.169%	996,890	-5.047%
2026-02-10	194.0700	195.720000	188.7400	188.9900	-2.487%	1,836,221	-3.937%
2026-02-09	199.8300	201.000000	191.8800	193.8100	-3.663%	2,096,164	-6.326%
2026-02-06	187.0100	202.410000	184.6000	201.1800	+8.535%	3,404,878	-9.757%
2026-02-05	184.8700	187.730000	184.5400	185.3600	-0.049%	2,542,567	-2.055%
2026-02-04	177.2450	186.235000	177.1000	185.4500	+4.916%	2,076,365	-2.103%
2026-02-03	177.7900	182.670000	176.1900	176.7600	-1.301%	1,593,711	+2.710%
2026-02-02	179.3000	180.759900	177.5800	179.0900	-0.445%	1,288,813	+1.374%
2026-01-30	177.0900	180.140000	175.9550	179.8900	+2.106%	1,487,979	+0.923%
2026-01-29	174.8800	177.200000	173.5100	176.1800	+0.772%	1,146,711	+3.048%
2026-01-28	173.6300	175.060000	170.8500	174.8300	+0.408%	1,304,663	+3.844%
2026-01-27	173.0200	176.140000	172.2300	174.1200	+0.578%	748,079	+4.267%
2026-01-26	171.6700	174.310000	170.5900	173.1200	+0.892%	1,049,188	+4.869%
2026-01-23	173.1700	173.900000	170.0400	171.5900	-1.272%	1,250,464	+5.805%
2026-01-22	171.7800	175.290000	171.6500	173.8000	+0.684%	996,426	+4.459%
2026-01-21	165.3100	172.870000	165.3100	172.6200	+4.378%	1,446,686	+5.173%
2026-01-20	161.5100	165.610000	160.3645	165.3800	+0.584%	1,879,938	+9.777%
2026-01-16	168.8700	169.340000	163.7350	164.4200	-2.462%	1,816,539	+10.418%
2026-01-15	169.0300	169.790000	166.7900	168.5700	-0.437%	1,562,725	+7.700%
2026-01-14	177.7300	178.410000	165.5800	169.3100	-5.042%	3,635,885	+7.229%
2026-01-13	185.4200	186.316900	177.0500	178.3000	-3.949%	1,597,136	+1.823%
2026-01-12	188.0000	188.000000	182.7300	185.6300	-1.061%	1,280,362	-2.198%
2026-01-09	186.7400	190.200000	186.4900	187.6200	+0.871%	1,400,073	-3.235%
2026-01-08	187.0200	187.770000	183.5000	186.0000	-0.487%	1,640,855	-2.392%
2026-01-07	181.7000	187.060000	181.7000	186.9100	+2.355%	2,122,449	-2.868%
2026-01-06	174.9400	182.970000	174.3000	182.6100	+4.570%	2,115,651	-0.580%
2026-01-05	175.7300	180.560000	171.6100	174.6300	-1.794%	1,663,632	+3.963%
2026-01-02	175.3700	178.240000	174.2800	177.8200	+1.040%	1,095,745	+2.098%
2025-12-31	175.7600	177.190000	175.0200	175.9900	-0.232%	890,441	+3.159%
2025-12-30	176.3000	176.990000	175.7200	176.4000	-0.243%	609,868	+2.920%
2025-12-29	177.0000	178.460000	176.3100	176.8300	-0.141%	928,110	+2.669%
2025-12-26	175.3000	177.190000	175.0000	177.0800	+0.425%	687,404	+2.524%
2025-12-24	175.7300	177.180000	175.3700	176.3300	+0.864%	434,748	+2.960%
2025-12-23	174.2600	175.580000	173.0800	174.8200	+0.069%	1,281,705	+3.850%
2025-12-22	174.7800	177.290000	172.9000	174.7000	-0.057%	1,909,529	+3.921%
2025-12-19	171.3200	176.420000	170.0010	174.8000	+2.878%	14,994,759	+3.862%
2025-12-18	171.5900	173.000000	168.5600	169.9100	-1.273%	2,761,018	+6.851%
2025-12-17	171.4300	173.830000	169.5500	172.1000	+0.350%	2,783,560	+5.491%
2025-12-16	174.5100	174.510000	169.5200	171.5000	-2.413%	2,408,490	+5.860%
2025-12-15	173.6700	175.940000	170.4500	175.7400	+0.942%	2,291,589	+3.306%
2025-12-12	173.4900	175.080000	171.2700	174.1000	+0.928%	1,781,471	+4.279%
2025-12-11	177.4700	180.790000	172.0000	172.5000	-2.844%	2,721,790	+5.246%
2025-12-10	173.3000	178.170000	169.2414	177.5500	+0.972%	2,147,901	+2.253%
2025-12-09	179.9100	181.990000	175.3900	175.8400	-2.549%	1,506,685	+3.247%
2025-12-08	181.3000	182.120000	179.2100	180.4400	-0.474%	1,474,568	+0.615%
2025-12-05	181.9600	183.145163	181.1000	181.3000	-0.374%	1,209,961	+0.138%
2025-12-04	181.8600	182.690000	179.2700	181.9800	+0.680%	1,246,342	-0.236%
2025-12-03	180.1700	182.940000	178.0500	180.7500	+0.316%	1,845,129	+0.443%
2025-12-02	177.3200	180.545000	174.5300	180.1800	+1.350%	1,866,647	+0.760%
2025-12-01	180.1500	181.780000	175.8800	177.7800	-2.367%	1,946,920	+2.121%
2025-11-28	182.0700	182.740000	180.6850	182.0900	+0.082%	566,362	-0.297%
2025-11-26	181.9600	183.930000	180.7600	181.9400	-0.011%	1,483,073	-0.214%
2025-11-25	177.0700	182.970000	176.0900	181.9600	+2.907%	2,344,782	-0.225%
2025-11-24	177.6500	185.170000	175.5701	176.8200	+0.867%	4,164,240	+2.675%
2025-11-21	168.5400	176.020000	167.4200	175.3000	+4.234%	2,268,169	+3.565%
2025-11-20	168.1500	170.910000	165.7500	168.1800	+0.149%	1,914,503	+7.950%
2025-11-19	168.8300	168.900000	165.7900	167.9300	-0.533%	1,765,993	+8.111%
2025-11-18	164.4000	170.780000	163.0000	168.8300	+2.520%	2,257,470	+7.534%
2025-11-17	167.0000	167.970000	163.5000	164.6800	-1.713%	2,245,006	+10.244%
2025-11-14	164.7200	169.000000	163.0000	167.5500	+1.712%	2,620,813	+8.356%
2025-11-13	161.5700	167.869900	161.2000	164.7300	+2.013%	2,993,001	+10.211%
2025-11-12	160.0000	162.560000	158.0500	161.4800	+1.203%	1,659,866	+12.429%
2025-11-11	156.7600	159.950000	154.2000	159.5600	+2.112%	1,504,613	+13.782%
2025-11-10	155.4100	156.550000	153.7700	156.2600	+0.482%	1,258,595	+16.185%
2025-11-07	156.7000	156.700000	151.8300	155.5100	-0.785%	1,552,011	+16.745%
2025-11-06	155.7600	157.800000	153.7600	156.7400	+2.157%	1,848,716	+15.829%
2025-11-05	149.6600	153.680000	148.5125	153.4300	+2.746%	1,806,070	+18.328%
2025-11-04	150.8900	152.900000	149.0500	149.3300	-1.393%	2,029,011	+21.576%
2025-11-03	153.6000	155.333700	149.6300	151.4400	-1.834%	2,197,357	+19.882%
2025-10-31	147.9900	155.179900	146.5201	154.2700	+3.115%	2,235,290	+17.683%
2025-10-30	140.1000	154.440000	138.0000	149.6100	+1.184%	2,745,179	+21.349%
2025-10-29	148.8200	149.910000	147.5352	147.8600	-0.852%	2,450,701	+22.785%
2025-10-28	150.0100	150.300000	148.3650	149.1300	-0.864%	1,662,855	+21.739%
2025-10-27	150.0700	150.920000	148.1001	150.4300	+0.360%	1,214,395	+20.687%
2025-10-24	151.0900	151.920000	148.9800	149.8900	-0.127%	1,338,315	+21.122%
2025-10-23	148.9900	150.290000	147.5700	150.0800	+1.598%	1,245,964	+20.969%
2025-10-22	147.3700	149.119900	146.2500	147.7200	+1.026%	1,403,299	+22.901%
2025-10-21	146.0900	147.890000	144.2900	146.2200	-0.280%	895,048	+24.162%
2025-10-20	143.3100	147.470000	142.4100	146.6300	+2.538%	1,316,452	+23.815%
2025-10-17	142.1000	144.325000	141.6700	143.0000	+0.520%	1,010,007	+26.958%
2025-10-16	144.0500	147.480000	141.7000	142.2600	-0.975%	1,469,099	+27.618%
2025-10-15	144.7400	145.185000	142.2900	143.6600	-1.136%	1,337,176	+26.375%
2025-10-14	144.0900	146.880000	142.1950	145.3100	+0.429%	1,283,553	+24.940%
2025-10-13	146.4700	147.555000	144.6500	144.6900	-1.283%	1,124,466	+25.475%
2025-10-10	150.0000	150.200000	144.7400	146.5700	-2.032%	1,724,990	+23.866%
2025-10-09	151.3700	152.150000	148.1700	149.6100	-0.901%	1,600,465	+21.349%
2025-10-08	152.3600	152.360000	149.6400	150.9700	-0.815%	1,333,277	+20.256%
2025-10-07	154.5200	154.575000	151.9700	152.2100	-1.194%	1,372,833	+19.276%
2025-10-06	159.6050	159.700500	153.1000	154.0500	-3.646%	1,817,888	+17.851%
2025-10-03	156.4600	160.200000	155.9700	159.8800	+2.982%	2,878,796	+13.554%
2025-10-02	154.0000	157.850000	152.2200	155.2500	+0.668%	2,882,551	+16.940%
2025-10-01	140.8200	154.440000	140.7000	154.2200	+10.094%	4,059,913	+17.721%
2025-09-30	138.4600	141.040000	136.9350	140.0800	+1.126%	1,369,066	+29.605%
2025-09-29	137.4900	138.800000	135.3900	138.5200	+0.837%	1,285,534	+31.064%
2025-09-26	136.7900	138.000000	135.8100	137.3700	+1.253%	1,677,223	+32.161%
2025-09-25	138.4000	140.674500	135.4050	135.6700	-1.453%	1,260,311	+33.817%
2025-09-24	138.5200	139.280000	136.2000	137.6700	-1.177%	1,309,389	+31.873%
2025-09-23	140.2700	141.380000	138.7250	139.3100	-0.960%	1,103,063	+30.321%
2025-09-22	142.1200	142.640000	140.0200	140.6600	-1.291%	1,446,078	+29.070%
2025-09-19	143.9600	144.430000	141.4900	142.5000	-0.911%	3,748,754	+27.404%
2025-09-18	146.3000	146.450000	143.3700	143.8100	-0.732%	1,514,476	+26.243%
2025-09-17	143.4800	146.680000	143.3900	144.8700	+0.828%	1,502,045	+25.319%
2025-09-16	143.5100	147.230000	143.0200	143.6800	+0.251%	1,936,056	+26.357%
2025-09-15	144.8200	145.990000	141.1200	143.3200	-1.063%	1,432,587	+26.675%
2025-09-12	148.0800	150.280000	144.8400	144.8600	-2.674%	1,810,892	+25.328%
2025-09-11	143.4700	149.070000	142.8600	148.8400	+4.369%	1,714,600	+21.977%
2025-09-10	143.0000	143.450000	139.5400	142.6100	-0.689%	1,278,801	+27.305%
2025-09-09	141.1600	143.740000	140.5100	143.6000	+1.592%	1,490,789	+26.428%
2025-09-08	139.9950	143.230000	137.1954	141.3500	+0.483%	1,624,388	+28.440%
2025-09-05	140.1300	144.200000	139.9600	140.6700	+0.522%	1,561,897	+29.061%
2025-09-04	141.7800	142.280000	137.1401	139.9400	-1.186%	1,529,091	+29.734%
2025-09-03	139.5600	145.269900	139.5600	141.6200	+1.425%	2,279,528	+28.195%
2025-09-02	133.5500	140.060000	133.5300	139.6300	+5.604%	2,466,935	+30.022%
2025-08-29	132.5000	133.480000	131.5200	132.2200	-0.324%	1,083,013	+37.309%
2025-08-28	136.3600	136.360000	132.0400	132.6500	-2.721%	1,558,097	+36.864%
2025-08-27	136.0000	138.500000	135.7900	136.3600	-0.263%	1,403,137	+33.140%
2025-08-26	135.8500	136.910000	135.2223	136.7200	+0.264%	1,580,037	+32.790%
2025-08-25	139.0100	139.750000	136.1400	136.3600	-2.118%	861,976	+33.140%
2025-08-22	140.4100	142.320000	138.6500	139.3100	+0.137%	1,199,214	+30.321%
2025-08-21	138.2600	140.200000	137.5900	139.1200	+0.094%	1,074,281	+30.499%
2025-08-20	139.1000	140.500000	137.7700	138.9900	+0.094%	1,286,658	+30.621%
2025-08-19	136.3700	139.580000	136.0200	138.8600	+2.171%	1,447,803	+30.743%
2025-08-18	140.0000	141.175000	135.7350	135.9100	-1.941%	1,813,871	+33.581%
2025-08-15	136.1600	138.830000	135.8800	138.6000	+2.712%	1,644,116	+30.988%
2025-08-14	134.5100	135.230000	132.1600	134.9400	-0.185%	1,169,840	+34.541%
2025-08-13	129.6200	135.380000	129.4004	135.1900	+4.855%	1,549,212	+34.292%
2025-08-12	128.4700	131.100000	128.2500	128.9300	+0.727%	1,127,617	+40.813%
2025-08-11	131.1600	133.730000	127.7100	128.0000	-2.043%	1,070,293	+41.836%
2025-08-08	127.5000	131.260000	127.0000	130.6700	+2.286%	1,327,710	+38.938%
2025-08-07	130.0200	130.677800	127.6500	127.7500	-1.229%	1,718,239	+42.114%
2025-08-06	132.4200	132.670000	128.9000	129.3400	-2.671%	1,538,660	+40.366%
2025-08-05	131.9100	134.160000	131.5650	132.8900	+0.522%	1,395,619	+36.617%
2025-08-04	132.3300	133.980000	130.3900	132.2000	+0.189%	1,897,855	+37.330%
2025-08-01	128.9550	132.900000	124.5561	131.9500	+3.086%	2,798,550	+37.590%
2025-07-31	133.0000	135.430000	127.2425	128.0000	+1.074%	3,240,096	+41.836%
2025-07-30	128.5600	129.780000	125.9700	126.6400	-0.985%	1,892,068	+43.359%
2025-07-29	128.5350	129.260000	127.6000	127.9000	-1.067%	1,108,783	+41.947%
2025-07-28	131.3500	131.850000	128.4285	129.2800	-1.703%	1,045,656	+40.432%
2025-07-25	133.0500	133.050000	130.1300	131.5200	-0.807%	977,034	+38.040%
2025-07-24	130.7800	132.650000	130.0000	132.5900	+1.229%	1,280,623	+36.926%
2025-07-23	129.4400	131.250000	128.3600	130.9800	+2.448%	1,127,502	+38.609%
2025-07-22	123.3800	127.940000	123.3800	127.8500	+4.214%	1,319,120	+42.002%
2025-07-21	124.9800	125.415000	121.0500	122.6800	-1.848%	1,403,476	+47.987%
2025-07-18	129.3650	129.580000	124.6800	124.9900	-2.875%	1,524,966	+45.252%
2025-07-17	128.1800	129.205000	127.3100	128.6900	+0.179%	1,151,166	+41.075%
2025-07-16	128.4950	129.510000	127.4200	128.4600	+0.753%	1,234,689	+41.328%
2025-07-15	132.9600	133.360000	127.4700	127.5000	-4.215%	1,317,080	+42.392%
2025-07-14	133.5600	134.210000	132.4000	133.1100	-0.820%	694,370	+36.391%
2025-07-11	133.4900	134.590000	132.3700	134.2100	-0.828%	1,137,577	+35.273%
2025-07-10	133.4500	137.190000	132.7700	135.3300	+1.737%	992,049	+34.154%
2025-07-09	134.5600	137.840000	131.6700	133.0200	-1.071%	1,528,822	+36.483%
2025-07-08	130.3200	135.580000	130.3200	134.4600	+3.327%	1,350,819	+35.022%
2025-07-07	132.1000	133.200000	129.0800	130.1300	-2.062%	1,086,980	+39.514%
2025-07-03	133.4900	134.420000	132.2100	132.8700	-0.240%	633,329	+36.637%
2025-07-02	130.0000	134.630000	129.8450	133.1900	+2.399%	1,474,231	+36.309%
2025-07-01	124.9350	134.750000	124.9350	130.0700	+3.567%	1,919,845	+39.579%
2025-06-30	126.2950	126.530000	123.9000	125.5900	-0.389%	1,184,454	+44.558%
2025-06-27	127.2000	128.249900	125.6000	126.0800	-0.662%	1,100,003	+43.996%
2025-06-26	127.8900	129.270000	126.4600	126.9200	-0.306%	864,951	+43.043%
2025-06-25	126.3000	127.980000	125.1300	127.3100	+0.792%	1,095,917	+42.605%
2025-06-24	125.5700	127.360000	125.0200	126.3100	+1.242%	938,208	+43.734%
2025-06-23	126.9000	127.680000	123.2100	124.7600	-1.795%	1,190,232	+45.519%
2025-06-20	127.9600	128.640000	126.1200	127.0400	+0.395%	2,166,571	+42.908%
2025-06-18	127.0600	127.880000	125.2400	126.5400	-0.016%	2,331,174	+43.472%
2025-06-17	130.2700	130.700000	126.4900	126.5600	-3.419%	1,154,818	+43.450%
2025-06-16	131.4900	131.580000	128.8300	131.0400	+0.299%	1,112,006	+38.545%
2025-06-13	130.8700	132.485000	130.1050	130.6500	-1.255%	1,207,509	+38.959%
2025-06-12	132.9300	134.120000	131.4700	132.3100	-0.564%	1,147,651	+37.216%
2025-06-11	135.9000	136.410000	132.9010	133.0600	-1.793%	1,331,148	+36.442%
2025-06-10	134.2500	136.840000	133.4200	135.4900	+0.999%	991,129	+33.995%
2025-06-09	134.0600	135.685000	132.9300	134.1500	+0.766%	1,081,560	+35.334%
2025-06-06	131.5500	133.720000	131.4500	133.1300	+2.125%	1,166,151	+36.370%
2025-06-05	131.8700	132.120000	129.6100	130.3600	-1.138%	1,235,671	+39.268%
2025-06-04	132.4500	133.660000	131.6700	131.8600	+0.015%	1,472,904	+37.684%
2025-06-03	130.7700	134.740000	129.5100	131.8400	+0.534%	1,825,014	+37.705%
2025-06-02	129.5900	131.850000	128.0700	131.1400	+1.040%	1,868,120	+38.440%
2025-05-30	132.5850	132.585000	129.6200	129.7900	-2.230%	3,640,026	+39.880%
2025-05-29	128.1000	132.940000	127.5300	132.7500	+4.093%	1,957,064	+36.761%
2025-05-28	128.1200	129.900000	126.8700	127.5300	-0.670%	1,559,077	+42.359%
2025-05-27	126.9700	129.360000	125.8900	128.3900	+2.051%	1,584,259	+41.405%
2025-05-23	124.2850	126.190000	123.9700	125.8100	-0.388%	837,407	+44.305%
2025-05-22	126.5500	127.067500	125.3500	126.3000	-0.410%	937,041	+43.745%
2025-05-21	129.7000	130.065400	126.2800	126.8200	-2.857%	1,593,947	+43.156%
2025-05-20	129.0350	131.130000	128.8200	130.5500	+0.858%	1,684,915	+39.065%
2025-05-19	126.2500	129.560000	124.9336	129.4400	+3.066%	2,387,543	+40.258%
2025-05-16	123.7000	125.770000	122.4600	125.5900	+1.528%	1,803,999	+44.558%
2025-05-15	121.1600	123.720000	119.1800	123.7000	+2.766%	1,945,007	+46.766%
2025-05-14	123.3800	123.737500	120.0400	120.3700	-2.265%	1,495,858	+50.827%
2025-05-13	124.0100	124.400000	121.6000	123.1600	-0.997%	1,715,292	+47.410%
2025-05-12	119.6300	124.820000	119.4550	124.4000	+5.272%	2,554,633	+45.941%
2025-05-09	118.7500	120.110000	118.0500	118.1700	-0.186%	1,306,990	+53.635%
2025-05-08	115.8500	119.870000	115.2500	118.3900	+1.007%	1,871,895	+53.349%
2025-05-07	117.7300	118.000000	116.2200	117.2100	+0.334%	1,684,379	+54.893%
2025-05-06	121.5250	121.810000	115.8600	116.8200	-4.089%	1,736,141	+55.410%
2025-05-05	123.3300	123.525000	121.5100	121.8000	-1.400%	1,099,112	+49.056%
2025-05-02	122.4050	123.720000	120.9072	123.5300	+2.150%	1,460,071	+46.968%
2025-05-01	120.3700	125.340000	118.1500	120.9300	-0.124%	2,377,197	+50.128%
2025-04-30	120.1900	121.410000	118.7500	121.0800	+0.757%	1,528,289	+49.942%
2025-04-29	117.9550	121.170000	116.6300	120.1700	+0.881%	1,003,324	+51.078%
2025-04-28	118.1300	120.090000	117.6800	119.1200	+0.236%	1,345,651	+52.409%
2025-04-25	119.1300	119.620000	117.1400	118.8400	-0.561%	1,538,363	+52.768%
2025-04-24	119.4600	120.050000	117.5800	119.5100	+1.134%	1,600,299	+51.912%
2025-04-23	120.1850	121.750000	117.2100	118.1700	-0.606%	2,427,338	+53.635%
2025-04-22	118.1200	119.715000	117.3961	118.8900	+2.060%	1,076,739	+52.704%
2025-04-21	117.9700	118.610000	115.4450	116.4900	-1.787%	1,756,839	+55.850%
2025-04-17	115.0200	118.770000	114.6600	118.6100	+2.880%	1,206,338	+53.065%
2025-04-16	117.0000	118.000000	114.9600	115.2900	-1.445%	1,341,164	+57.472%
2025-04-15	118.8100	119.934000	116.6100	116.9800	-1.912%	1,030,787	+55.197%
2025-04-14	116.5100	119.990000	115.3800	119.2600	+3.551%	1,687,715	+52.230%
2025-04-11	114.3200	116.390000	112.1801	115.1700	+1.579%	1,618,903	+57.637%
2025-04-10	117.4500	118.830000	110.2400	113.3800	-5.901%	2,420,931	+60.125%
2025-04-09	110.3100	121.075000	110.0350	120.4900	+5.647%	3,321,439	+50.676%
2025-04-08	119.7700	120.790000	112.8800	114.0500	-4.312%	2,091,093	+59.185%
2025-04-07	121.8100	123.770000	117.4000	119.1900	-3.082%	2,520,117	+52.320%
2025-04-04	129.2200	129.950000	122.7700	122.9800	-5.914%	3,090,672	+47.626%
2025-04-03	132.3700	133.770000	130.0500	130.7100	-0.465%	1,755,806	+38.895%
2025-04-02	132.5800	134.000000	128.7500	131.3200	-0.538%	1,944,933	+38.250%
2025-04-01	136.8000	137.320000	131.6300	132.0300	-3.515%	1,352,663	+37.507%
2025-03-31	137.9000	138.000000	134.7100	136.8400	-1.106%	1,865,406	+32.673%
2025-03-28	140.6000	141.245000	138.2000	138.3700	-1.397%	1,094,057	+31.206%
2025-03-27	142.7700	144.068600	139.6875	140.3300	-1.474%	1,383,572	+29.374%
2025-03-26	139.3350	142.960000	139.1601	142.4300	+2.350%	1,474,471	+27.466%
2025-03-25	142.2100	142.490000	138.6500	139.1600	-1.723%	1,716,617	+30.461%
2025-03-24	141.4700	144.150000	140.6300	141.6000	+0.497%	1,749,353	+28.213%
2025-03-21	141.2400	142.180000	139.8700	140.9000	-0.340%	3,352,055	+28.850%
2025-03-20	141.1400	142.950000	140.9100	141.3800	-0.035%	956,005	+28.413%
2025-03-19	143.0900	144.249300	140.7300	141.4300	-1.160%	1,104,858	+28.367%
2025-03-18	143.1700	145.970000	142.8950	143.0900	-0.314%	1,446,918	+26.878%
2025-03-17	140.0500	143.850000	139.1600	143.5400	+2.940%	1,199,673	+26.480%
2025-03-14	139.6600	140.800000	138.6300	139.4400	-0.386%	1,265,484	+30.199%
2025-03-13	140.3600	143.500000	139.0500	139.9800	-0.150%	1,251,022	+29.697%
2025-03-12	142.0100	143.129900	140.0200	140.1900	-2.415%	1,922,712	+29.503%
2025-03-11	151.1300	151.894100	142.0200	143.6600	-4.678%	1,714,453	+26.375%
2025-03-10	150.2900	157.090000	150.1400	150.7100	+0.219%	2,490,424	+20.463%
2025-03-07	147.4200	154.290000	146.6300	150.3800	+2.042%	2,878,590	+20.727%
2025-03-06	143.6500	147.650000	142.2301	147.3700	+2.504%	1,105,971	+23.193%
2025-03-05	142.8500	144.740000	141.9300	143.7700	+0.785%	1,075,634	+26.278%
2025-03-04	143.4100	148.000000	141.5200	142.6500	+0.663%	2,762,928	+27.270%
2025-03-03	140.4100	142.560000	140.0750	141.7100	+0.861%	1,502,018	+28.114%
2025-02-28	141.0600	141.900000	138.3776	140.5000	+0.443%	2,003,360	+29.217%
2025-02-27	140.0600	142.960000	139.5875	139.8800	-0.434%	1,096,186	+29.790%
2025-02-26	143.0900	143.090000	139.0400	140.4900	-2.070%	1,285,594	+29.226%
2025-02-25	140.0000	145.690000	139.9400	143.4600	+1.550%	1,542,055	+26.551%
2025-02-24	141.2750	144.170000	139.3500	141.2700	+0.448%	1,513,542	+28.513%
2025-02-21	138.0000	141.500000	137.5600	140.6400	+2.597%	1,780,937	+29.088%
2025-02-20	137.1900	138.940000	136.5200	137.0800	+0.293%	2,001,239	+32.441%
2025-02-19	135.9500	137.790000	135.0200	136.6800	+0.081%	1,481,183	+32.829%
2025-02-18	138.1400	139.160000	135.9400	136.5700	-0.553%	1,257,820	+32.935%
2025-02-14	140.1400	141.690000	136.0500	137.3300	-0.809%	1,627,490	+32.200%
2025-02-13	132.1450	139.100000	132.1450	138.4500	+3.762%	2,233,118	+31.130%
2025-02-12	136.7550	137.795000	128.5110	133.4300	-4.276%	3,504,074	+36.064%
2025-02-11	140.6600	141.559700	138.7200	139.3900	-2.210%	1,888,480	+30.246%
2025-02-10	141.6300	142.680000	140.0600	142.5400	+0.842%	1,441,588	+27.368%
2025-02-07	141.8400	143.685000	140.7500	141.3500	-0.716%	1,108,349	+28.440%
2025-02-06	145.1800	145.980000	141.6900	142.3700	-2.171%	1,284,729	+27.520%
2025-02-05	142.9000	147.000000	142.6400	145.5300	+2.133%	1,150,712	+24.751%
2025-02-04	141.0800	143.983400	141.0700	142.4900	+0.105%	1,025,089	+27.412%
2025-02-03	142.8050	144.500000	141.6400	142.3400	-1.105%	1,028,983	+27.547%
2025-01-31	145.2000	147.400000	143.6300	143.9300	-1.573%	1,376,249	+26.138%
2025-01-30	145.8400	147.640000	145.2400	146.2300	+1.260%	1,078,979	+24.154%
2025-01-29	145.1000	147.380000	143.3400	144.4100	-0.742%	1,366,929	+25.718%
2025-01-28	148.2900	148.550000	145.0800	145.4900	-2.198%	1,285,993	+24.785%
2025-01-27	146.5500	149.666500	146.5500	148.7600	+1.751%	1,447,742	+22.042%
2025-01-24	143.4500	146.330000	141.9750	146.2000	+1.761%	1,281,932	+24.179%
2025-01-23	143.1400	143.770000	139.8295	143.6700	+0.644%	1,192,622	+26.366%
2025-01-22	140.7500	143.150000	139.7100	142.7500	+1.255%	1,049,271	+27.180%
2025-01-21	141.0000	142.090000	140.5900	140.9800	+0.306%	1,098,163	+28.777%
2025-01-17	143.1300	143.500000	140.0605	140.5500	-0.481%	1,071,525	+29.171%
2025-01-16	140.4900	142.387500	140.0500	141.2300	+0.163%	1,029,462	+28.549%
2025-01-15	145.4600	146.150000	140.8700	141.0000	-1.440%	1,518,600	+28.759%
2025-01-14	149.9200	150.220000	142.4200	143.0600	-4.741%	1,701,491	+26.905%
2025-01-13	148.9200	150.480000	145.8200	150.1800	+0.914%	1,124,638	+20.888%
2025-01-10	149.1800	150.200000	147.6500	148.8200	-1.280%	1,242,161	+21.993%
2025-01-08	152.2700	152.820000	150.0700	150.7500	-1.567%	1,023,061	+20.431%
2025-01-07	153.1100	156.370000	152.9049	153.1500	-0.078%	1,083,891	+18.544%
2025-01-06	151.9300	153.600000	151.6200	153.2700	+0.696%	1,299,219	+18.451%
2025-01-03	149.7300	152.970000	149.7300	152.2100	+1.473%	1,151,911	+19.276%
2025-01-02	153.8400	154.120000	149.8400	150.0000	-1.909%	1,082,938	+21.033%
2024-12-31	150.8000	153.040000	150.1900	152.9200	+1.818%	1,121,591	+18.722%
2024-12-30	150.9200	151.180000	148.1900	150.1900	-0.740%	1,143,013	+20.880%
2024-12-27	148.7400	151.880000	148.2300	151.3100	+0.941%	1,110,566	+19.985%
2024-12-26	148.0000	150.680000	147.8300	149.9000	+0.591%	815,158	+21.114%
2024-12-24	148.6700	149.410000	147.0723	149.0200	-0.241%	523,687	+21.829%
2024-12-23	146.0000	149.920000	145.5200	149.3800	+1.987%	1,479,601	+21.536%
2024-12-20	145.6400	147.850000	145.0709	146.4700	-0.624%	5,513,606	+23.950%
2024-12-19	146.6000	148.245000	145.2400	147.3900	+0.409%	1,597,665	+23.177%
2024-12-18	150.0100	151.488500	146.5750	146.7900	-2.556%	1,448,233	+23.680%
2024-12-17	150.1600	154.240000	149.9300	150.6400	+0.100%	1,351,824	+20.519%
2024-12-16	149.0000	152.250000	148.6000	150.4900	+0.307%	1,802,435	+20.639%
2024-12-13	154.5700	154.570000	149.9350	150.0300	-3.412%	1,591,762	+21.009%
2024-12-12	156.7000	158.200000	155.2100	155.3300	-1.353%	1,039,708	+16.880%
2024-12-11	156.3700	158.150000	153.6850	157.4600	+0.729%	1,306,683	+15.299%
2024-12-10	157.3400	158.100000	154.9900	156.3200	-0.089%	1,829,481	+16.140%
2024-12-09	157.2100	160.740000	155.7500	156.4600	-0.837%	1,438,391	+16.036%
2024-12-06	159.0600	160.829900	157.3500	157.7800	-0.929%	936,399	+15.065%
2024-12-05	161.1000	162.619000	158.3100	159.2600	-1.032%	1,014,589	+13.996%
2024-12-04	160.8500	161.360000	159.1200	160.9200	+0.044%	937,354	+12.820%
2024-12-03	162.6200	163.770000	160.7200	160.8500	-2.058%	1,181,211	+12.869%
2024-12-02	160.1600	165.285000	160.1600	164.2300	+2.241%	1,633,810	+10.546%
2024-11-29	160.7200	161.670000	158.4400	160.6300	+0.501%	1,073,743	+13.024%
2024-11-27	158.6500	160.730000	158.4500	159.8300	+1.357%	1,279,198	+13.589%
2024-11-26	159.2000	160.000000	156.0850	157.6900	-0.643%	1,394,285	+15.131%
2024-11-25	159.9900	160.630000	158.3550	158.7100	+0.513%	1,948,484	+14.391%
2024-11-22	158.1000	159.720000	157.2800	157.9000	-0.070%	1,668,498	+14.978%
2024-11-21	157.1700	159.100000	154.7400	158.0100	+1.288%	1,753,093	+14.898%
2024-11-20	155.0300	156.180000	153.6200	156.0000	+0.367%	1,615,307	+16.378%
2024-11-19	157.0200	157.900000	155.2800	155.4300	-1.589%	1,286,568	+16.805%
2024-11-18	158.1900	160.110000	157.4000	157.9400	-1.281%	1,553,279	+14.949%
2024-11-15	165.4600	166.340000	159.6000	159.9900	-2.972%	1,881,506	+13.476%
2024-11-14	165.0000	175.860000	163.3501	164.8900	-0.543%	3,176,393	+10.104%
2024-11-13	167.7400	168.980000	165.5300	165.7900	-1.480%	1,139,198	+9.506%
2024-11-12	171.3600	171.610000	167.7100	168.2800	-2.180%	1,358,787	+7.886%
2024-11-11	173.9200	173.920000	171.1100	172.0300	-0.584%	1,421,926	+5.534%
2024-11-08	173.5800	175.200000	171.5700	173.0400	-0.506%	1,553,272	+4.918%
2024-11-07	175.6900	176.950000	172.8000	173.9200	-0.275%	1,331,487	+4.387%
2024-11-06	176.8700	179.200000	173.6600	174.4000	-1.430%	1,706,779	+4.100%
2024-11-05	172.7100	177.250000	170.7200	176.9300	+1.965%	2,435,091	+2.611%
2024-11-04	173.2200	174.850000	170.7100	173.5200	-0.155%	2,422,157	+4.628%
2024-11-01	173.6500	175.990000	173.1400	173.7900	-0.121%	1,408,896	+4.465%
2024-10-31	178.1100	179.475100	173.8750	174.0000	-3.963%	1,687,745	+4.339%
2024-10-30	184.6300	185.000000	177.9300	181.1800	-1.248%	1,573,372	+0.204%
2024-10-29	184.8200	187.280000	183.1900	183.4700	-0.832%	1,312,307	-1.046%
2024-10-28	182.4800	185.600000	181.7300	185.0100	+1.827%	1,779,093	-1.870%
2024-10-25	185.7000	187.580000	181.2450	181.6900	-1.180%	1,676,830	-0.077%
2024-10-24	184.7900	185.720000	183.2800	183.8600	+0.481%	1,033,037	-1.256%
2024-10-23	184.8800	185.820000	182.1100	182.9800	-1.571%	923,415	-0.782%
2024-10-22	183.8100	186.535000	182.8000	185.9000	+0.677%	795,910	-2.340%
2024-10-21	190.1600	190.400000	184.0200	184.6500	-2.898%	1,001,534	-1.679%
2024-10-18	188.2200	191.190000	187.9400	190.1600	+0.322%	833,830	-4.528%
2024-10-17	188.5500	190.190000	187.7000	189.5500	+0.291%	710,966	-4.221%
2024-10-16	191.6800	192.160000	188.9000	189.0000	-1.331%	806,352	-3.942%
2024-10-15	191.8700	194.130000	190.6700	191.5500	-0.005%	1,234,707	-5.221%
2024-10-14	188.5900	191.960000	186.6100	191.5600	+1.688%	1,053,709	-5.226%
2024-10-11	189.0000	189.430000	186.9100	188.3800	-0.111%	1,186,779	-3.626%
2024-10-10	184.5600	188.880000	184.3000	188.5900	+1.523%	1,089,842	-3.733%
2024-10-09	182.4600	185.800000	181.3100	185.7600	+1.898%	1,152,184	-2.266%
2024-10-08	182.7300	183.550000	181.3100	182.3000	-0.567%	1,192,749	-0.411%
2024-10-07	184.7600	185.930000	182.4750	183.3400	-1.260%	899,682	-0.976%
2024-10-04	186.6800	186.800000	183.8200	185.6800	+0.487%	1,110,273	-2.224%
2024-10-03	187.2100	188.140000	183.5600	184.7800	-2.098%	2,022,016	-1.748%
2024-10-02	190.0800	191.860000	188.0500	188.7400	-1.080%	1,406,965	-3.809%
2024-10-01	194.6100	195.000000	190.2700	190.8000	-1.568%	1,006,199	-4.848%
2024-09-30	193.3600	194.480000	192.2800	193.8400	-0.426%	972,451	-6.340%
2024-09-27	194.4900	197.697054	193.9750	194.6700	+0.553%	690,662	-6.740%
2024-09-26	191.1700	193.730000	190.5000	193.6000	+2.396%	784,810	-6.224%
2024-09-25	193.8400	194.560000	188.7800	189.0700	-2.601%	1,514,898	-3.977%
2024-09-24	199.9900	199.990000	193.5401	194.1200	-0.863%	1,163,700	-6.475%
2024-09-23	199.2000	199.200000	195.6700	195.8100	-1.781%	1,304,265	-7.283%
2024-09-20	200.0100	200.370000	196.9650	199.3600	-1.033%	3,706,594	-8.934%