Dark

BIIB
Biogen Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:59 PM EDT

209.35USD+1.817%(+3.74)2,399,767

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:28:30 AM EDT

211.00USD+2.621%(+5.39)3,076

After-hours

Jul 29, 2026 4:39:30 PM EDT

209.23USD-0.055%(-0.12)104

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	210.5000	218.590000	206.2650	209.2300	+1.761%	2,400,174	0.000%
2026-07-28	201.0100	207.720000	199.4000	205.6100	+2.733%	1,832,180	+1.761%
2026-07-27	202.7500	204.470000	199.8300	200.1400	-1.014%	762,582	+4.542%
2026-07-24	202.2400	203.300000	200.0350	202.1900	+0.783%	596,372	+3.482%
2026-07-23	197.0400	203.600000	196.9150	200.6200	+1.456%	1,032,070	+4.292%
2026-07-22	203.7000	204.305000	197.4000	197.7400	-2.668%	841,350	+5.811%
2026-07-21	199.4700	203.699900	198.5900	203.1600	+1.605%	652,841	+2.988%
2026-07-20	204.0800	205.650000	199.6200	199.9500	-2.932%	963,089	+4.641%
2026-07-17	208.6000	215.790000	203.4000	205.9900	-1.402%	1,151,284	+1.573%
2026-07-16	198.2600	209.640000	194.6725	208.9200	+5.922%	1,872,779	+0.148%
2026-07-15	191.2100	198.580000	186.0250	197.2400	+2.756%	2,067,351	+6.079%
2026-07-14	200.3350	202.000000	189.3950	191.9500	-8.171%	3,821,954	+9.002%
2026-07-13	199.3300	210.870000	197.7400	209.0300	+4.961%	2,259,822	+0.096%
2026-07-10	197.6300	199.980000	194.3694	199.1500	+0.121%	1,133,122	+5.062%
2026-07-09	198.9200	201.010000	196.0000	198.9100	-0.724%	1,657,328	+5.188%
2026-07-08	204.8600	206.750000	198.9300	200.3600	-2.596%	1,947,888	+4.427%
2026-07-07	211.8600	212.000000	205.6500	205.7000	-1.324%	1,156,880	+1.716%
2026-07-06	215.9500	215.950000	208.2700	208.4600	-3.544%	1,218,492	+0.369%
2026-07-02	212.7350	219.015000	210.7464	216.1200	+3.042%	1,155,166	-3.188%
2026-07-01	215.2500	215.810000	209.6700	209.7400	-2.925%	1,138,640	-0.243%
2026-06-30	218.0000	218.000000	212.5801	216.0600	-0.263%	1,091,325	-3.161%
2026-06-29	215.7400	219.720000	214.0800	216.6300	+0.278%	1,279,990	-3.416%
2026-06-26	202.5250	218.060000	202.2900	216.0300	+6.967%	2,374,525	-3.148%
2026-06-25	201.6300	206.670000	200.2000	201.9600	+1.187%	1,328,911	+3.600%
2026-06-24	199.3400	202.057500	198.6600	199.5900	+1.217%	1,349,122	+4.830%
2026-06-23	198.8800	201.220000	197.0100	197.1900	-1.262%	1,053,493	+6.106%
2026-06-22	199.4800	200.975000	194.7400	199.7100	+1.592%	1,675,111	+4.767%
2026-06-18	200.2200	200.990000	193.1950	196.5800	-1.052%	1,729,826	+6.435%
2026-06-17	195.1400	201.750000	194.0350	198.6700	+1.564%	1,009,032	+5.315%
2026-06-16	199.6900	200.260000	194.0400	195.6100	-1.525%	1,110,656	+6.963%
2026-06-15	198.3700	199.371800	195.8900	198.6400	-0.705%	883,964	+5.331%
2026-06-12	200.5700	203.450000	199.0600	200.0500	+0.045%	837,294	+4.589%
2026-06-11	195.4900	201.175000	194.2400	199.9600	+2.945%	914,782	+4.636%
2026-06-10	200.2100	201.940500	194.1000	194.2400	-2.441%	1,071,228	+7.717%
2026-06-09	195.5100	199.632500	193.4500	199.1000	+3.364%	934,192	+5.088%
2026-06-08	197.2500	198.695000	192.1800	192.6200	-1.392%	1,162,351	+8.623%
2026-06-05	196.4500	200.657500	195.1400	195.3400	-0.565%	880,438	+7.111%
2026-06-04	198.0000	199.900000	196.3450	196.4500	+0.250%	719,127	+6.505%
2026-06-03	187.6900	196.505000	187.4800	195.9600	+3.776%	891,787	+6.772%
2026-06-02	190.0900	190.580000	184.9000	188.8300	-1.769%	1,098,099	+10.803%
2026-06-01	194.5000	195.280000	191.6700	192.2300	-1.923%	841,500	+8.844%
2026-05-29	195.5500	198.460000	195.1100	196.0000	-0.199%	1,905,489	+6.750%
2026-05-28	196.9700	198.000000	194.5000	196.3900	-0.294%	556,332	+6.538%
2026-05-27	194.1100	199.800000	194.1100	196.9700	+2.015%	893,016	+6.224%
2026-05-26	194.3000	195.500000	192.2700	193.0800	-0.351%	930,213	+8.364%
2026-05-22	190.5300	194.750000	190.0050	193.7600	+2.264%	892,934	+7.984%
2026-05-21	187.4000	190.270000	185.8500	189.4700	+0.889%	1,475,335	+10.429%
2026-05-20	191.4100	193.380000	186.3700	187.8000	-1.448%	919,894	+11.411%
2026-05-19	191.7200	193.030000	188.6400	190.5600	-0.703%	1,054,140	+9.797%
2026-05-18	191.2500	193.370000	189.1900	191.9100	-0.539%	1,051,357	+9.025%
2026-05-15	191.8300	194.910000	190.6550	192.9500	+0.826%	1,252,271	+8.437%
2026-05-14	200.2500	205.000000	189.4900	191.3700	-6.434%	2,812,933	+9.333%
2026-05-13	199.3300	205.970000	198.8600	204.5300	+2.593%	1,272,026	+2.298%
2026-05-12	198.4700	202.400000	196.4675	199.3600	+0.712%	1,145,750	+4.951%
2026-05-11	194.7600	200.310000	194.7500	197.9500	+2.326%	1,772,229	+5.698%
2026-05-08	189.6800	195.200000	189.5000	193.4500	+1.082%	931,579	+8.157%
2026-05-07	190.3400	192.100000	188.8600	191.3800	+0.367%	735,693	+9.327%
2026-05-06	189.1300	191.165000	188.3000	190.6800	+0.820%	743,049	+9.728%
2026-05-05	187.3800	189.690000	186.0001	189.1300	+1.026%	586,074	+10.628%
2026-05-04	186.2800	187.510000	185.4400	187.2100	+0.080%	626,560	+11.762%
2026-05-01	189.2800	190.570000	186.1400	187.0600	-1.173%	696,813	+11.852%
2026-04-30	194.0200	195.980000	187.1600	189.2800	-2.624%	1,550,524	+10.540%
2026-04-29	183.1200	195.889900	180.1800	194.3800	+5.998%	2,439,795	+7.640%
2026-04-28	182.4500	184.410000	181.8900	183.3800	+1.500%	1,235,814	+14.096%
2026-04-27	183.1600	186.150000	179.1500	180.6700	-2.012%	1,101,350	+15.808%
2026-04-24	186.6500	186.650000	183.1700	184.3800	-1.863%	723,369	+13.478%
2026-04-23	189.4600	190.320000	187.0100	187.8800	-1.152%	816,281	+11.364%
2026-04-22	189.3050	192.750000	188.6700	190.0700	+2.216%	1,328,298	+10.080%
2026-04-21	184.5200	187.740000	181.7500	185.9500	+1.424%	1,063,190	+12.519%
2026-04-20	179.5400	184.260000	178.7200	183.3400	+3.378%	1,484,372	+14.121%
2026-04-17	176.2900	178.405000	175.6900	177.3500	+0.756%	1,239,458	+17.976%
2026-04-16	178.8150	179.990000	174.8500	176.0200	-2.504%	953,723	+18.867%
2026-04-15	179.3600	180.870000	177.7000	180.5400	+0.883%	1,168,801	+15.891%
2026-04-14	177.7100	181.770000	177.4500	178.9600	+1.471%	1,550,580	+16.914%
2026-04-13	172.6200	176.790000	171.2200	176.3650	+1.963%	1,414,959	+18.635%
2026-04-10	177.9700	177.970000	172.3200	172.9700	-2.338%	1,501,831	+20.963%
2026-04-09	177.8100	180.060000	174.9650	177.1100	-1.551%	1,266,354	+18.136%
2026-04-08	178.2400	180.240000	176.3500	179.9000	+2.443%	1,289,687	+16.304%
2026-04-07	172.2000	175.640000	170.4300	175.6100	+1.897%	1,515,807	+19.145%
2026-04-06	177.0000	177.390000	168.6400	172.3400	-2.819%	2,149,105	+21.405%
2026-04-02	181.4600	182.230000	176.3900	177.3400	-3.504%	1,339,298	+17.982%
2026-04-01	183.1600	186.310000	181.7100	183.7800	+0.245%	1,390,216	+13.848%
2026-03-31	179.4600	184.680000	171.3650	183.3300	-2.260%	2,719,977	+14.128%
2026-03-30	186.1600	190.090000	185.5050	187.5700	+2.029%	799,936	+11.548%
2026-03-27	191.0600	191.060000	183.0100	183.8400	-3.779%	935,104	+13.811%
2026-03-26	189.0000	192.275000	188.3550	191.0600	+0.994%	879,198	+9.510%
2026-03-25	184.9100	189.380000	184.9100	189.1800	+2.849%	775,196	+10.598%
2026-03-24	182.6300	184.840000	180.3300	183.9400	+0.163%	644,275	+13.749%
2026-03-23	183.4800	185.000000	183.0000	183.6400	+1.201%	1,011,752	+13.935%
2026-03-20	183.1300	183.690500	180.4700	181.4600	-1.063%	2,214,243	+15.304%
2026-03-19	182.1800	185.445000	181.6800	183.4100	+0.603%	768,650	+14.078%
2026-03-18	184.1300	184.315000	180.4825	182.3100	-1.608%	846,256	+14.766%
2026-03-17	184.7300	186.520000	183.2000	185.2900	+1.108%	810,220	+12.920%
2026-03-16	182.7500	184.615000	181.8800	183.2600	+0.942%	995,912	+14.171%
2026-03-13	185.9900	188.000000	181.4600	181.5500	-1.812%	1,092,302	+15.246%
2026-03-12	187.8600	188.910000	184.6300	184.9000	-2.929%	851,563	+13.158%
2026-03-11	187.5400	192.990000	187.5400	190.4800	+1.099%	864,393	+9.844%
2026-03-10	187.6900	190.780000	187.0200	188.4100	+0.090%	687,662	+11.050%
2026-03-09	183.9100	188.500000	182.6000	188.2400	+1.823%	651,626	+11.151%
2026-03-06	186.2500	186.250000	181.2400	184.8700	-1.707%	772,907	+13.177%
2026-03-05	187.9650	190.990000	185.9500	188.0800	-0.979%	893,332	+11.245%
2026-03-04	185.0600	190.370000	183.1600	189.9400	+3.217%	952,927	+10.156%
2026-03-03	185.0100	187.050000	181.7900	184.0200	-2.143%	1,049,925	+13.700%
2026-03-02	190.2200	190.750000	186.7200	188.0500	-1.965%	691,505	+11.263%
2026-02-27	187.5100	192.460000	186.6200	191.8200	+2.021%	1,401,360	+9.076%
2026-02-26	190.3000	190.740000	185.9000	188.0200	-1.421%	988,117	+11.281%
2026-02-25	194.2250	196.730000	189.8900	190.7300	-2.255%	942,724	+9.700%
2026-02-24	196.0300	198.720000	194.4300	195.1300	-0.616%	716,381	+7.226%
2026-02-23	191.8200	197.050000	189.1101	196.3400	+2.244%	878,885	+6.565%
2026-02-20	190.7800	192.595000	189.9500	192.0300	-0.026%	799,225	+8.957%
2026-02-19	193.5100	194.995000	191.0500	192.0800	-1.056%	993,268	+8.929%
2026-02-18	195.3200	195.680000	193.1100	194.1300	-0.762%	1,048,936	+7.778%
2026-02-17	197.4600	200.290000	193.3700	195.6200	-0.458%	986,482	+6.957%
2026-02-13	196.2700	199.499900	195.5200	196.5200	+0.522%	1,352,729	+6.468%
2026-02-12	190.1500	196.000000	189.0000	195.5000	+2.249%	1,657,453	+7.023%
2026-02-11	188.3500	192.000000	187.2000	191.2000	+1.169%	996,890	+9.430%
2026-02-10	194.0700	195.720000	188.7400	188.9900	-2.487%	1,836,221	+10.710%
2026-02-09	199.8300	201.000000	191.8800	193.8100	-3.663%	2,096,164	+7.956%
2026-02-06	187.0100	202.410000	184.6000	201.1800	+8.535%	3,404,878	+4.001%
2026-02-05	184.8700	187.730000	184.5400	185.3600	-0.049%	2,542,567	+12.878%
2026-02-04	177.2450	186.235000	177.1000	185.4500	+4.916%	2,076,365	+12.823%
2026-02-03	177.7900	182.670000	176.1900	176.7600	-1.301%	1,593,711	+18.370%
2026-02-02	179.3000	180.759900	177.5800	179.0900	-0.445%	1,288,813	+16.830%
2026-01-30	177.0900	180.140000	175.9550	179.8900	+2.106%	1,487,979	+16.310%
2026-01-29	174.8800	177.200000	173.5100	176.1800	+0.772%	1,146,711	+18.759%
2026-01-28	173.6300	175.060000	170.8500	174.8300	+0.408%	1,304,663	+19.676%
2026-01-27	173.0200	176.140000	172.2300	174.1200	+0.578%	748,079	+20.164%
2026-01-26	171.6700	174.310000	170.5900	173.1200	+0.892%	1,049,188	+20.858%
2026-01-23	173.1700	173.900000	170.0400	171.5900	-1.272%	1,250,464	+21.936%
2026-01-22	171.7800	175.290000	171.6500	173.8000	+0.684%	996,426	+20.386%
2026-01-21	165.3100	172.870000	165.3100	172.6200	+4.378%	1,446,686	+21.208%
2026-01-20	161.5100	165.610000	160.3645	165.3800	+0.584%	1,879,938	+26.515%
2026-01-16	168.8700	169.340000	163.7350	164.4200	-2.462%	1,816,539	+27.253%
2026-01-15	169.0300	169.790000	166.7900	168.5700	-0.437%	1,562,725	+24.121%
2026-01-14	177.7300	178.410000	165.5800	169.3100	-5.042%	3,635,885	+23.578%
2026-01-13	185.4200	186.316900	177.0500	178.3000	-3.949%	1,597,136	+17.347%
2026-01-12	188.0000	188.000000	182.7300	185.6300	-1.061%	1,280,362	+12.713%
2026-01-09	186.7400	190.200000	186.4900	187.6200	+0.871%	1,400,073	+11.518%
2026-01-08	187.0200	187.770000	183.5000	186.0000	-0.487%	1,640,855	+12.489%
2026-01-07	181.7000	187.060000	181.7000	186.9100	+2.355%	2,122,449	+11.942%
2026-01-06	174.9400	182.970000	174.3000	182.6100	+4.570%	2,115,651	+14.578%
2026-01-05	175.7300	180.560000	171.6100	174.6300	-1.794%	1,663,632	+19.813%
2026-01-02	175.3700	178.240000	174.2800	177.8200	+1.040%	1,095,745	+17.664%
2025-12-31	175.7600	177.190000	175.0200	175.9900	-0.232%	890,441	+18.887%
2025-12-30	176.3000	176.990000	175.7200	176.4000	-0.243%	609,868	+18.611%
2025-12-29	177.0000	178.460000	176.3100	176.8300	-0.141%	928,110	+18.323%
2025-12-26	175.3000	177.190000	175.0000	177.0800	+0.425%	687,404	+18.156%
2025-12-24	175.7300	177.180000	175.3700	176.3300	+0.864%	434,748	+18.658%
2025-12-23	174.2600	175.580000	173.0800	174.8200	+0.069%	1,281,705	+19.683%
2025-12-22	174.7800	177.290000	172.9000	174.7000	-0.057%	1,909,529	+19.765%
2025-12-19	171.3200	176.420000	170.0010	174.8000	+2.878%	14,994,759	+19.697%
2025-12-18	171.5900	173.000000	168.5600	169.9100	-1.273%	2,761,018	+23.142%
2025-12-17	171.4300	173.830000	169.5500	172.1000	+0.350%	2,783,560	+21.575%
2025-12-16	174.5100	174.510000	169.5200	171.5000	-2.413%	2,408,490	+22.000%
2025-12-15	173.6700	175.940000	170.4500	175.7400	+0.942%	2,291,589	+19.057%
2025-12-12	173.4900	175.080000	171.2700	174.1000	+0.928%	1,781,471	+20.178%
2025-12-11	177.4700	180.790000	172.0000	172.5000	-2.844%	2,721,790	+21.293%
2025-12-10	173.3000	178.170000	169.2414	177.5500	+0.972%	2,147,901	+17.843%
2025-12-09	179.9100	181.990000	175.3900	175.8400	-2.549%	1,506,685	+18.989%
2025-12-08	181.3000	182.120000	179.2100	180.4400	-0.474%	1,474,568	+15.955%
2025-12-05	181.9600	183.145163	181.1000	181.3000	-0.374%	1,209,961	+15.405%
2025-12-04	181.8600	182.690000	179.2700	181.9800	+0.680%	1,246,342	+14.974%
2025-12-03	180.1700	182.940000	178.0500	180.7500	+0.316%	1,845,129	+15.757%
2025-12-02	177.3200	180.545000	174.5300	180.1800	+1.350%	1,866,647	+16.123%
2025-12-01	180.1500	181.780000	175.8800	177.7800	-2.367%	1,946,920	+17.690%
2025-11-28	182.0700	182.740000	180.6850	182.0900	+0.082%	566,362	+14.905%
2025-11-26	181.9600	183.930000	180.7600	181.9400	-0.011%	1,483,073	+14.999%
2025-11-25	177.0700	182.970000	176.0900	181.9600	+2.907%	2,344,782	+14.987%
2025-11-24	177.6500	185.170000	175.5701	176.8200	+0.867%	4,164,240	+18.329%
2025-11-21	168.5400	176.020000	167.4200	175.3000	+4.234%	2,268,169	+19.355%
2025-11-20	168.1500	170.910000	165.7500	168.1800	+0.149%	1,914,503	+24.408%
2025-11-19	168.8300	168.900000	165.7900	167.9300	-0.533%	1,765,993	+24.594%
2025-11-18	164.4000	170.780000	163.0000	168.8300	+2.520%	2,257,470	+23.929%
2025-11-17	167.0000	167.970000	163.5000	164.6800	-1.713%	2,245,006	+27.052%
2025-11-14	164.7200	169.000000	163.0000	167.5500	+1.712%	2,620,813	+24.876%
2025-11-13	161.5700	167.869900	161.2000	164.7300	+2.013%	2,993,001	+27.014%
2025-11-12	160.0000	162.560000	158.0500	161.4800	+1.203%	1,659,866	+29.570%
2025-11-11	156.7600	159.950000	154.2000	159.5600	+2.112%	1,504,613	+31.129%
2025-11-10	155.4100	156.550000	153.7700	156.2600	+0.482%	1,258,595	+33.899%
2025-11-07	156.7000	156.700000	151.8300	155.5100	-0.785%	1,552,011	+34.544%
2025-11-06	155.7600	157.800000	153.7600	156.7400	+2.157%	1,848,716	+33.489%
2025-11-05	149.6600	153.680000	148.5125	153.4300	+2.746%	1,806,070	+36.368%
2025-11-04	150.8900	152.900000	149.0500	149.3300	-1.393%	2,029,011	+40.113%
2025-11-03	153.6000	155.333700	149.6300	151.4400	-1.834%	2,197,357	+38.160%
2025-10-31	147.9900	155.179900	146.5201	154.2700	+3.115%	2,235,290	+35.626%
2025-10-30	140.1000	154.440000	138.0000	149.6100	+1.184%	2,745,179	+39.850%
2025-10-29	148.8200	149.910000	147.5352	147.8600	-0.852%	2,450,701	+41.505%
2025-10-28	150.0100	150.300000	148.3650	149.1300	-0.864%	1,662,855	+40.300%
2025-10-27	150.0700	150.920000	148.1001	150.4300	+0.360%	1,214,395	+39.088%
2025-10-24	151.0900	151.920000	148.9800	149.8900	-0.127%	1,338,315	+39.589%
2025-10-23	148.9900	150.290000	147.5700	150.0800	+1.598%	1,245,964	+39.412%
2025-10-22	147.3700	149.119900	146.2500	147.7200	+1.026%	1,403,299	+41.640%
2025-10-21	146.0900	147.890000	144.2900	146.2200	-0.280%	895,048	+43.093%
2025-10-20	143.3100	147.470000	142.4100	146.6300	+2.538%	1,316,452	+42.692%
2025-10-17	142.1000	144.325000	141.6700	143.0000	+0.520%	1,010,007	+46.315%
2025-10-16	144.0500	147.480000	141.7000	142.2600	-0.975%	1,469,099	+47.076%
2025-10-15	144.7400	145.185000	142.2900	143.6600	-1.136%	1,337,176	+45.642%
2025-10-14	144.0900	146.880000	142.1950	145.3100	+0.429%	1,283,553	+43.989%
2025-10-13	146.4700	147.555000	144.6500	144.6900	-1.283%	1,124,466	+44.606%
2025-10-10	150.0000	150.200000	144.7400	146.5700	-2.032%	1,724,990	+42.751%
2025-10-09	151.3700	152.150000	148.1700	149.6100	-0.901%	1,600,465	+39.850%
2025-10-08	152.3600	152.360000	149.6400	150.9700	-0.815%	1,333,277	+38.590%
2025-10-07	154.5200	154.575000	151.9700	152.2100	-1.194%	1,372,833	+37.461%
2025-10-06	159.6050	159.700500	153.1000	154.0500	-3.646%	1,817,888	+35.820%
2025-10-03	156.4600	160.200000	155.9700	159.8800	+2.982%	2,878,796	+30.867%
2025-10-02	154.0000	157.850000	152.2200	155.2500	+0.668%	2,882,551	+34.770%
2025-10-01	140.8200	154.440000	140.7000	154.2200	+10.094%	4,059,913	+35.670%
2025-09-30	138.4600	141.040000	136.9350	140.0800	+1.126%	1,369,066	+49.365%
2025-09-29	137.4900	138.800000	135.3900	138.5200	+0.837%	1,285,534	+51.047%
2025-09-26	136.7900	138.000000	135.8100	137.3700	+1.253%	1,677,223	+52.311%
2025-09-25	138.4000	140.674500	135.4050	135.6700	-1.453%	1,260,311	+54.220%
2025-09-24	138.5200	139.280000	136.2000	137.6700	-1.177%	1,309,389	+51.979%
2025-09-23	140.2700	141.380000	138.7250	139.3100	-0.960%	1,103,063	+50.190%
2025-09-22	142.1200	142.640000	140.0200	140.6600	-1.291%	1,446,078	+48.749%
2025-09-19	143.9600	144.430000	141.4900	142.5000	-0.911%	3,748,754	+46.828%
2025-09-18	146.3000	146.450000	143.3700	143.8100	-0.732%	1,514,476	+45.491%
2025-09-17	143.4800	146.680000	143.3900	144.8700	+0.828%	1,502,045	+44.426%
2025-09-16	143.5100	147.230000	143.0200	143.6800	+0.251%	1,936,056	+45.622%
2025-09-15	144.8200	145.990000	141.1200	143.3200	-1.063%	1,432,587	+45.988%
2025-09-12	148.0800	150.280000	144.8400	144.8600	-2.674%	1,810,892	+44.436%
2025-09-11	143.4700	149.070000	142.8600	148.8400	+4.369%	1,714,600	+40.574%
2025-09-10	143.0000	143.450000	139.5400	142.6100	-0.689%	1,278,801	+46.715%
2025-09-09	141.1600	143.740000	140.5100	143.6000	+1.592%	1,490,789	+45.703%
2025-09-08	139.9950	143.230000	137.1954	141.3500	+0.483%	1,624,388	+48.023%
2025-09-05	140.1300	144.200000	139.9600	140.6700	+0.522%	1,561,897	+48.738%
2025-09-04	141.7800	142.280000	137.1401	139.9400	-1.186%	1,529,091	+49.514%
2025-09-03	139.5600	145.269900	139.5600	141.6200	+1.425%	2,279,528	+47.740%
2025-09-02	133.5500	140.060000	133.5300	139.6300	+5.604%	2,466,935	+49.846%
2025-08-29	132.5000	133.480000	131.5200	132.2200	-0.324%	1,083,013	+58.244%
2025-08-28	136.3600	136.360000	132.0400	132.6500	-2.721%	1,558,097	+57.731%
2025-08-27	136.0000	138.500000	135.7900	136.3600	-0.263%	1,403,137	+53.439%
2025-08-26	135.8500	136.910000	135.2223	136.7200	+0.264%	1,580,037	+53.035%
2025-08-25	139.0100	139.750000	136.1400	136.3600	-2.118%	861,976	+53.439%
2025-08-22	140.4100	142.320000	138.6500	139.3100	+0.137%	1,199,214	+50.190%
2025-08-21	138.2600	140.200000	137.5900	139.1200	+0.094%	1,074,281	+50.395%
2025-08-20	139.1000	140.500000	137.7700	138.9900	+0.094%	1,286,658	+50.536%
2025-08-19	136.3700	139.580000	136.0200	138.8600	+2.171%	1,447,803	+50.677%
2025-08-18	140.0000	141.175000	135.7350	135.9100	-1.941%	1,813,871	+53.947%
2025-08-15	136.1600	138.830000	135.8800	138.6000	+2.712%	1,644,116	+50.960%
2025-08-14	134.5100	135.230000	132.1600	134.9400	-0.185%	1,169,840	+55.054%
2025-08-13	129.6200	135.380000	129.4004	135.1900	+4.855%	1,549,212	+54.767%
2025-08-12	128.4700	131.100000	128.2500	128.9300	+0.727%	1,127,617	+62.282%
2025-08-11	131.1600	133.730000	127.7100	128.0000	-2.043%	1,070,293	+63.461%
2025-08-08	127.5000	131.260000	127.0000	130.6700	+2.286%	1,327,710	+60.121%
2025-08-07	130.0200	130.677800	127.6500	127.7500	-1.229%	1,718,239	+63.781%
2025-08-06	132.4200	132.670000	128.9000	129.3400	-2.671%	1,538,660	+61.767%
2025-08-05	131.9100	134.160000	131.5650	132.8900	+0.522%	1,395,619	+57.446%
2025-08-04	132.3300	133.980000	130.3900	132.2000	+0.189%	1,897,855	+58.268%
2025-08-01	128.9550	132.900000	124.5561	131.9500	+3.086%	2,798,550	+58.568%
2025-07-31	133.0000	135.430000	127.2425	128.0000	+1.074%	3,240,096	+63.461%
2025-07-30	128.5600	129.780000	125.9700	126.6400	-0.985%	1,892,068	+65.216%
2025-07-29	128.5350	129.260000	127.6000	127.9000	-1.067%	1,108,783	+63.589%
2025-07-28	131.3500	131.850000	128.4285	129.2800	-1.703%	1,045,656	+61.843%
2025-07-25	133.0500	133.050000	130.1300	131.5200	-0.807%	977,034	+59.086%
2025-07-24	130.7800	132.650000	130.0000	132.5900	+1.229%	1,280,623	+57.802%
2025-07-23	129.4400	131.250000	128.3600	130.9800	+2.448%	1,127,502	+59.742%
2025-07-22	123.3800	127.940000	123.3800	127.8500	+4.214%	1,319,120	+63.653%
2025-07-21	124.9800	125.415000	121.0500	122.6800	-1.848%	1,403,476	+70.549%
2025-07-18	129.3650	129.580000	124.6800	124.9900	-2.875%	1,524,966	+67.397%
2025-07-17	128.1800	129.205000	127.3100	128.6900	+0.179%	1,151,166	+62.585%
2025-07-16	128.4950	129.510000	127.4200	128.4600	+0.753%	1,234,689	+62.876%
2025-07-15	132.9600	133.360000	127.4700	127.5000	-4.215%	1,317,080	+64.102%
2025-07-14	133.5600	134.210000	132.4000	133.1100	-0.820%	694,370	+57.186%
2025-07-11	133.4900	134.590000	132.3700	134.2100	-0.828%	1,137,577	+55.897%
2025-07-10	133.4500	137.190000	132.7700	135.3300	+1.737%	992,049	+54.607%
2025-07-09	134.5600	137.840000	131.6700	133.0200	-1.071%	1,528,822	+57.292%
2025-07-08	130.3200	135.580000	130.3200	134.4600	+3.327%	1,350,819	+55.608%
2025-07-07	132.1000	133.200000	129.0800	130.1300	-2.062%	1,086,980	+60.785%
2025-07-03	133.4900	134.420000	132.2100	132.8700	-0.240%	633,329	+57.470%
2025-07-02	130.0000	134.630000	129.8450	133.1900	+2.399%	1,474,231	+57.091%
2025-07-01	124.9350	134.750000	124.9350	130.0700	+3.567%	1,919,845	+60.860%
2025-06-30	126.2950	126.530000	123.9000	125.5900	-0.389%	1,184,454	+66.598%
2025-06-27	127.2000	128.249900	125.6000	126.0800	-0.662%	1,100,003	+65.950%
2025-06-26	127.8900	129.270000	126.4600	126.9200	-0.306%	864,951	+64.852%
2025-06-25	126.3000	127.980000	125.1300	127.3100	+0.792%	1,095,917	+64.347%
2025-06-24	125.5700	127.360000	125.0200	126.3100	+1.242%	938,208	+65.648%
2025-06-23	126.9000	127.680000	123.2100	124.7600	-1.795%	1,190,232	+67.706%
2025-06-20	127.9600	128.640000	126.1200	127.0400	+0.395%	2,166,571	+64.696%
2025-06-18	127.0600	127.880000	125.2400	126.5400	-0.016%	2,331,174	+65.347%
2025-06-17	130.2700	130.700000	126.4900	126.5600	-3.419%	1,154,818	+65.321%
2025-06-16	131.4900	131.580000	128.8300	131.0400	+0.299%	1,112,006	+59.669%
2025-06-13	130.8700	132.485000	130.1050	130.6500	-1.255%	1,207,509	+60.145%
2025-06-12	132.9300	134.120000	131.4700	132.3100	-0.564%	1,147,651	+58.136%
2025-06-11	135.9000	136.410000	132.9010	133.0600	-1.793%	1,331,148	+57.245%
2025-06-10	134.2500	136.840000	133.4200	135.4900	+0.999%	991,129	+54.425%
2025-06-09	134.0600	135.685000	132.9300	134.1500	+0.766%	1,081,560	+55.967%
2025-06-06	131.5500	133.720000	131.4500	133.1300	+2.125%	1,166,151	+57.162%
2025-06-05	131.8700	132.120000	129.6100	130.3600	-1.138%	1,235,671	+60.502%
2025-06-04	132.4500	133.660000	131.6700	131.8600	+0.015%	1,472,904	+58.676%
2025-06-03	130.7700	134.740000	129.5100	131.8400	+0.534%	1,825,014	+58.700%
2025-06-02	129.5900	131.850000	128.0700	131.1400	+1.040%	1,868,120	+59.547%
2025-05-30	132.5850	132.585000	129.6200	129.7900	-2.230%	3,640,026	+61.207%
2025-05-29	128.1000	132.940000	127.5300	132.7500	+4.093%	1,957,064	+57.612%
2025-05-28	128.1200	129.900000	126.8700	127.5300	-0.670%	1,559,077	+64.063%
2025-05-27	126.9700	129.360000	125.8900	128.3900	+2.051%	1,584,259	+62.964%
2025-05-23	124.2850	126.190000	123.9700	125.8100	-0.388%	837,407	+66.306%
2025-05-22	126.5500	127.067500	125.3500	126.3000	-0.410%	937,041	+65.661%
2025-05-21	129.7000	130.065400	126.2800	126.8200	-2.857%	1,593,947	+64.982%
2025-05-20	129.0350	131.130000	128.8200	130.5500	+0.858%	1,684,915	+60.268%
2025-05-19	126.2500	129.560000	124.9336	129.4400	+3.066%	2,387,543	+61.642%
2025-05-16	123.7000	125.770000	122.4600	125.5900	+1.528%	1,803,999	+66.598%
2025-05-15	121.1600	123.720000	119.1800	123.7000	+2.766%	1,945,007	+69.143%
2025-05-14	123.3800	123.737500	120.0400	120.3700	-2.265%	1,495,858	+73.822%
2025-05-13	124.0100	124.400000	121.6000	123.1600	-0.997%	1,715,292	+69.885%
2025-05-12	119.6300	124.820000	119.4550	124.4000	+5.272%	2,554,633	+68.191%
2025-05-09	118.7500	120.110000	118.0500	118.1700	-0.186%	1,306,990	+77.058%
2025-05-08	115.8500	119.870000	115.2500	118.3900	+1.007%	1,871,895	+76.729%
2025-05-07	117.7300	118.000000	116.2200	117.2100	+0.334%	1,684,379	+78.509%
2025-05-06	121.5250	121.810000	115.8600	116.8200	-4.089%	1,736,141	+79.105%
2025-05-05	123.3300	123.525000	121.5100	121.8000	-1.400%	1,099,112	+71.782%
2025-05-02	122.4050	123.720000	120.9072	123.5300	+2.150%	1,460,071	+69.376%
2025-05-01	120.3700	125.340000	118.1500	120.9300	-0.124%	2,377,197	+73.017%
2025-04-30	120.1900	121.410000	118.7500	121.0800	+0.757%	1,528,289	+72.803%
2025-04-29	117.9550	121.170000	116.6300	120.1700	+0.881%	1,003,324	+74.112%
2025-04-28	118.1300	120.090000	117.6800	119.1200	+0.236%	1,345,651	+75.646%
2025-04-25	119.1300	119.620000	117.1400	118.8400	-0.561%	1,538,363	+76.060%
2025-04-24	119.4600	120.050000	117.5800	119.5100	+1.134%	1,600,299	+75.073%
2025-04-23	120.1850	121.750000	117.2100	118.1700	-0.606%	2,427,338	+77.058%
2025-04-22	118.1200	119.715000	117.3961	118.8900	+2.060%	1,076,739	+75.986%
2025-04-21	117.9700	118.610000	115.4450	116.4900	-1.787%	1,756,839	+79.612%
2025-04-17	115.0200	118.770000	114.6600	118.6100	+2.880%	1,206,338	+76.402%
2025-04-16	117.0000	118.000000	114.9600	115.2900	-1.445%	1,341,164	+81.481%
2025-04-15	118.8100	119.934000	116.6100	116.9800	-1.912%	1,030,787	+78.860%
2025-04-14	116.5100	119.990000	115.3800	119.2600	+3.551%	1,687,715	+75.440%
2025-04-11	114.3200	116.390000	112.1801	115.1700	+1.579%	1,618,903	+81.671%
2025-04-10	117.4500	118.830000	110.2400	113.3800	-5.901%	2,420,931	+84.539%
2025-04-09	110.3100	121.075000	110.0350	120.4900	+5.647%	3,321,439	+73.649%
2025-04-08	119.7700	120.790000	112.8800	114.0500	-4.312%	2,091,093	+83.455%
2025-04-07	121.8100	123.770000	117.4000	119.1900	-3.082%	2,520,117	+75.543%
2025-04-04	129.2200	129.950000	122.7700	122.9800	-5.914%	3,090,672	+70.133%
2025-04-03	132.3700	133.770000	130.0500	130.7100	-0.465%	1,755,806	+60.072%
2025-04-02	132.5800	134.000000	128.7500	131.3200	-0.538%	1,944,933	+59.328%
2025-04-01	136.8000	137.320000	131.6300	132.0300	-3.515%	1,352,663	+58.472%
2025-03-31	137.9000	138.000000	134.7100	136.8400	-1.106%	1,865,406	+52.901%
2025-03-28	140.6000	141.245000	138.2000	138.3700	-1.397%	1,094,057	+51.211%
2025-03-27	142.7700	144.068600	139.6875	140.3300	-1.474%	1,383,572	+49.099%
2025-03-26	139.3350	142.960000	139.1601	142.4300	+2.350%	1,474,471	+46.900%
2025-03-25	142.2100	142.490000	138.6500	139.1600	-1.723%	1,716,617	+50.352%
2025-03-24	141.4700	144.150000	140.6300	141.6000	+0.497%	1,749,353	+47.761%
2025-03-21	141.2400	142.180000	139.8700	140.9000	-0.340%	3,352,055	+48.495%
2025-03-20	141.1400	142.950000	140.9100	141.3800	-0.035%	956,005	+47.991%
2025-03-19	143.0900	144.249300	140.7300	141.4300	-1.160%	1,104,858	+47.939%
2025-03-18	143.1700	145.970000	142.8950	143.0900	-0.314%	1,446,918	+46.223%
2025-03-17	140.0500	143.850000	139.1600	143.5400	+2.940%	1,199,673	+45.764%
2025-03-14	139.6600	140.800000	138.6300	139.4400	-0.386%	1,265,484	+50.050%
2025-03-13	140.3600	143.500000	139.0500	139.9800	-0.150%	1,251,022	+49.471%
2025-03-12	142.0100	143.129900	140.0200	140.1900	-2.415%	1,922,712	+49.247%
2025-03-11	151.1300	151.894100	142.0200	143.6600	-4.678%	1,714,453	+45.642%
2025-03-10	150.2900	157.090000	150.1400	150.7100	+0.219%	2,490,424	+38.830%
2025-03-07	147.4200	154.290000	146.6300	150.3800	+2.042%	2,878,590	+39.134%
2025-03-06	143.6500	147.650000	142.2301	147.3700	+2.504%	1,105,971	+41.976%
2025-03-05	142.8500	144.740000	141.9300	143.7700	+0.785%	1,075,634	+45.531%
2025-03-04	143.4100	148.000000	141.5200	142.6500	+0.663%	2,762,928	+46.674%
2025-03-03	140.4100	142.560000	140.0750	141.7100	+0.861%	1,502,018	+47.647%
2025-02-28	141.0600	141.900000	138.3776	140.5000	+0.443%	2,003,360	+48.918%
2025-02-27	140.0600	142.960000	139.5875	139.8800	-0.434%	1,096,186	+49.578%
2025-02-26	143.0900	143.090000	139.0400	140.4900	-2.070%	1,285,594	+48.929%
2025-02-25	140.0000	145.690000	139.9400	143.4600	+1.550%	1,542,055	+45.846%
2025-02-24	141.2750	144.170000	139.3500	141.2700	+0.448%	1,513,542	+48.106%
2025-02-21	138.0000	141.500000	137.5600	140.6400	+2.597%	1,780,937	+48.770%
2025-02-20	137.1900	138.940000	136.5200	137.0800	+0.293%	2,001,239	+52.633%
2025-02-19	135.9500	137.790000	135.0200	136.6800	+0.081%	1,481,183	+53.080%
2025-02-18	138.1400	139.160000	135.9400	136.5700	-0.553%	1,257,820	+53.203%
2025-02-14	140.1400	141.690000	136.0500	137.3300	-0.809%	1,627,490	+52.356%
2025-02-13	132.1450	139.100000	132.1450	138.4500	+3.762%	2,233,118	+51.123%
2025-02-12	136.7550	137.795000	128.5110	133.4300	-4.276%	3,504,074	+56.809%
2025-02-11	140.6600	141.559700	138.7200	139.3900	-2.210%	1,888,480	+50.104%
2025-02-10	141.6300	142.680000	140.0600	142.5400	+0.842%	1,441,588	+46.787%
2025-02-07	141.8400	143.685000	140.7500	141.3500	-0.716%	1,108,349	+48.023%
2025-02-06	145.1800	145.980000	141.6900	142.3700	-2.171%	1,284,729	+46.962%