Dark

CHKP
Check Point Software Technologies Ltd
stock NASDAQ

At Close

Aug 20, 2026 3:59:50 PM EDT

130.33USD-1.526%(-2.02)769,594

114.23Bid 149.74Ask 35.51Spread

Pre-market

Aug 20, 2026 8:37:30 AM EDT

131.38USD-0.733%(-0.97)100

After-hours

Aug 20, 2026 4:00:30 PM EDT

130.32USD-0.008%(-0.01)153,892

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	132.3600	133.6000	130.2600	130.3300	-1.526%	769,594	0.000%
2026-08-19	130.3100	133.3050	129.0100	132.3500	+1.565%	955,467	-1.526%
2026-08-18	128.3100	132.2000	127.6624	130.3100	+2.598%	865,092	+0.015%
2026-08-17	131.5200	132.0000	126.9400	127.0100	-3.576%	769,453	+2.614%
2026-08-14	134.9650	135.5000	131.6300	131.7200	-1.870%	712,114	-1.055%
2026-08-13	130.8100	134.7800	129.1100	134.2300	+3.821%	1,410,669	-2.905%
2026-08-12	126.7000	129.9500	126.5000	129.2900	+0.132%	884,980	+0.804%
2026-08-11	129.8200	130.8750	127.4950	129.1200	-1.540%	1,216,845	+0.937%
2026-08-10	126.9000	132.1550	126.9000	131.1400	+2.597%	757,000	-0.618%
2026-08-07	126.1500	127.8400	124.4300	127.8200	+2.027%	582,977	+1.964%
2026-08-06	123.6000	125.6850	122.2050	125.2800	-0.056%	730,371	+4.031%
2026-08-05	124.7800	125.8600	123.3400	125.3500	+1.154%	806,736	+3.973%
2026-08-04	122.1900	124.6400	122.1900	123.9200	+0.773%	1,235,556	+5.173%
2026-08-03	127.0900	127.9400	122.1600	122.9700	-3.272%	1,952,904	+5.985%
2026-07-31	127.4000	129.1078	124.5900	127.1300	-0.858%	1,551,670	+2.517%
2026-07-30	123.0300	128.8600	122.1800	128.2300	-8.191%	2,575,201	+1.638%
2026-07-29	138.0500	140.7300	136.4150	139.6700	+1.475%	1,935,791	-6.687%
2026-07-28	133.1500	139.1500	131.5450	137.6400	+3.684%	2,016,620	-5.311%
2026-07-27	131.1600	134.9900	130.6750	132.7500	+1.670%	1,771,576	-1.823%
2026-07-24	127.9000	130.8700	126.7150	130.5700	+3.619%	1,197,320	-0.184%
2026-07-23	129.7300	129.7300	124.7700	126.0100	-1.485%	1,224,858	+3.428%
2026-07-22	131.3100	131.4900	127.2200	127.9100	-1.955%	1,237,529	+1.892%
2026-07-21	134.0450	135.2400	129.9200	130.4600	-3.883%	1,176,263	-0.100%
2026-07-20	135.7500	138.0500	133.9100	135.7300	-0.999%	733,337	-3.978%
2026-07-17	134.3700	139.2200	134.3700	137.1000	+0.432%	1,610,738	-4.938%
2026-07-16	134.3800	136.7300	130.8070	136.5100	+3.112%	1,580,223	-4.527%
2026-07-15	132.2200	136.2050	131.5400	132.3900	-3.379%	1,491,351	-1.556%
2026-07-14	130.3100	138.1900	130.0000	137.0200	+2.010%	1,211,175	-4.882%
2026-07-13	134.5900	135.6100	131.3700	134.3200	+1.989%	1,022,321	-2.971%
2026-07-10	138.8600	139.2350	130.2300	131.7000	-4.676%	1,132,462	-1.040%
2026-07-09	132.9850	138.3600	132.4300	138.1600	+0.957%	953,067	-5.667%
2026-07-08	136.9800	138.6200	135.4700	136.8500	-1.369%	1,066,528	-4.764%
2026-07-07	140.4500	142.1000	138.6000	138.7500	-0.086%	1,209,174	-6.068%
2026-07-06	136.5800	139.9300	135.0300	138.8700	+1.677%	1,012,508	-6.150%
2026-07-02	134.8500	137.9300	133.1000	136.5800	+1.705%	1,063,307	-4.576%
2026-07-01	135.0000	136.9900	133.0600	134.2900	+2.176%	1,639,847	-2.949%
2026-06-30	127.5100	131.9600	126.7473	131.4300	+2.082%	1,144,602	-0.837%
2026-06-29	131.9400	132.2900	128.3400	128.7500	-1.000%	1,096,600	+1.227%
2026-06-26	123.2600	130.3300	123.2600	130.0500	+5.869%	1,165,443	+0.215%
2026-06-25	123.5600	125.8550	121.8400	122.8400	-1.476%	1,598,480	+6.097%
2026-06-24	123.8900	127.2000	122.7899	124.6800	+0.638%	842,607	+4.532%
2026-06-23	123.2500	125.1300	120.9300	123.8900	+2.984%	1,088,981	+5.198%
2026-06-22	120.8100	124.6600	119.0400	120.3000	-1.659%	1,066,052	+8.337%
2026-06-18	120.5600	123.7800	117.5200	122.3300	+0.361%	2,331,615	+6.540%
2026-06-17	121.1100	122.8800	119.3000	121.8900	-0.057%	1,083,807	+6.924%
2026-06-16	122.6500	125.1300	121.3550	121.9600	-1.215%	787,062	+6.863%
2026-06-15	123.5400	126.2600	122.1400	123.4600	-0.484%	934,226	+5.565%
2026-06-12	123.1200	125.9520	121.2500	124.0600	+0.763%	973,085	+5.054%
2026-06-11	123.1800	124.6300	120.9300	123.1200	-2.045%	1,322,153	+5.856%
2026-06-10	125.6500	128.8400	124.0200	125.6900	-1.365%	976,207	+3.692%
2026-06-09	128.8700	129.9000	125.5500	127.4300	-1.431%	1,236,084	+2.276%
2026-06-08	131.8700	134.7650	128.4650	129.2800	-4.815%	1,784,910	+0.812%
2026-06-05	136.4600	137.2900	134.9900	135.8200	-0.469%	1,794,351	-4.042%
2026-06-04	134.9400	138.6150	134.3350	136.4600	+0.575%	1,592,315	-4.492%
2026-06-03	138.0100	139.5800	135.1350	135.6800	-3.134%	1,856,329	-3.943%
2026-06-02	134.8300	141.3100	133.6512	140.0700	+0.734%	1,512,207	-6.954%
2026-06-01	138.1750	139.8600	134.8000	139.0500	+2.962%	1,672,677	-6.271%
2026-05-29	131.5200	135.5800	131.0600	135.0500	+2.833%	2,192,602	-3.495%
2026-05-28	128.0200	132.9200	127.2600	131.3300	+2.036%	1,530,844	-0.761%
2026-05-27	128.2000	130.4750	127.2600	128.7100	-1.808%	1,394,605	+1.259%
2026-05-26	132.3500	132.9900	130.5301	131.0800	-1.908%	1,322,097	-0.572%
2026-05-22	131.7300	134.7900	131.1550	133.6300	+1.442%	1,330,137	-2.470%
2026-05-21	127.2000	132.6800	126.2150	131.7300	+2.649%	1,804,435	-1.063%
2026-05-20	123.4100	128.5000	122.5100	128.3300	+1.865%	1,104,109	+1.558%
2026-05-19	129.1900	130.0700	125.8800	125.9800	-1.021%	1,363,746	+3.453%
2026-05-18	122.6750	127.8000	122.2400	127.2800	+2.620%	1,682,221	+2.396%
2026-05-15	121.7400	124.3200	119.8750	124.0300	+3.143%	1,983,665	+5.079%
2026-05-14	115.2500	120.8900	114.5100	120.2500	+4.411%	1,585,810	+8.383%
2026-05-13	115.0700	116.6100	113.4750	115.1700	-1.006%	1,646,264	+13.163%
2026-05-12	116.0250	117.2500	115.2650	116.3400	+0.797%	1,525,322	+12.025%
2026-05-11	117.6800	117.8200	113.4500	115.4200	+0.426%	1,686,563	+12.918%
2026-05-08	113.2900	115.2500	112.3400	114.9300	-0.545%	2,016,246	+13.399%
2026-05-07	115.9300	118.2060	112.8700	115.5600	+1.129%	3,433,178	+12.781%
2026-05-06	115.4800	116.1750	112.7300	114.2700	-2.865%	2,403,092	+14.054%
2026-05-05	117.7000	117.7000	113.2725	117.6400	+0.624%	2,098,130	+10.787%
2026-05-04	114.5100	118.4700	114.2100	116.9100	+2.096%	2,740,745	+11.479%
2026-05-01	115.0000	117.2500	114.0700	114.5100	+1.814%	3,189,065	+13.815%
2026-04-30	122.9100	124.6699	112.2300	112.4700	-19.641%	8,507,025	+15.880%
2026-04-29	138.2000	141.4600	136.0100	139.9600	+0.481%	1,653,769	-6.881%
2026-04-28	138.4700	140.2600	137.3600	139.2900	+0.854%	1,038,146	-6.433%
2026-04-27	134.4700	139.0350	134.0100	138.1100	+2.554%	1,128,434	-5.633%
2026-04-24	133.5100	135.0700	132.3900	134.6700	+0.635%	639,065	-3.223%
2026-04-23	139.2800	140.4400	130.9300	133.8200	-5.548%	1,357,933	-2.608%
2026-04-22	140.0800	142.2300	139.5000	141.6800	+1.142%	859,156	-8.011%
2026-04-21	139.1000	142.4347	138.2600	140.0800	+1.397%	1,046,713	-6.960%
2026-04-20	135.3700	138.3200	134.6500	138.1500	+1.261%	851,018	-5.661%
2026-04-17	139.4400	139.4400	135.9000	136.4300	-0.857%	1,167,568	-4.471%
2026-04-16	137.1000	139.9700	135.3200	137.6100	+2.168%	1,490,032	-5.290%
2026-04-15	135.5500	137.9810	132.4300	134.6900	-0.067%	2,010,914	-3.237%
2026-04-14	140.7800	143.2450	134.3800	134.7800	-5.151%	1,588,196	-3.302%
2026-04-13	135.6200	142.3000	135.4650	142.1000	+5.088%	1,081,579	-8.283%
2026-04-10	143.1800	143.3050	134.3800	135.2200	-4.674%	1,533,570	-3.616%
2026-04-09	144.9300	145.5000	139.8600	141.8500	-2.756%	834,897	-8.121%
2026-04-08	150.2000	151.8500	145.0200	145.8700	-1.705%	1,090,262	-10.653%
2026-04-07	146.5500	149.4246	146.3400	148.4000	+0.142%	899,982	-12.177%
2026-04-06	148.0600	148.9999	146.5100	148.1900	-0.027%	737,082	-12.052%
2026-04-02	146.0300	148.3700	144.4950	148.2300	+1.695%	991,525	-12.076%
2026-04-01	142.8500	146.0100	140.1800	145.7600	+2.037%	1,162,487	-10.586%
2026-03-31	141.7800	144.3200	140.6600	142.8500	+1.169%	881,923	-8.764%
2026-03-30	140.9200	143.4000	139.7900	141.2000	+1.700%	909,520	-7.698%
2026-03-27	140.2200	143.7000	135.8200	138.8400	-2.787%	1,054,958	-6.129%
2026-03-26	141.2400	144.6199	140.5000	142.8200	+0.288%	802,397	-8.745%
2026-03-25	144.7500	147.0000	142.0000	142.4100	-1.467%	759,205	-8.483%
2026-03-24	150.2500	150.3650	143.7950	144.5300	-4.443%	1,343,780	-9.825%
2026-03-23	153.6900	155.0200	151.0125	151.2500	-0.969%	544,144	-13.831%
2026-03-20	153.3700	154.1500	150.4100	152.7300	-1.158%	1,341,169	-14.666%
2026-03-19	153.1300	156.7150	153.1300	154.5200	+0.888%	598,930	-15.655%
2026-03-18	152.2100	154.7600	152.2000	153.1600	-0.513%	563,403	-14.906%
2026-03-17	152.6900	156.9200	152.6900	153.9500	+0.733%	495,860	-15.343%
2026-03-16	153.0200	154.9600	151.7201	152.8300	-0.534%	561,984	-14.722%
2026-03-13	155.3100	156.7771	153.1900	153.6500	-1.367%	694,900	-15.177%
2026-03-12	156.1400	157.8600	154.4550	155.7800	+1.130%	1,312,814	-16.337%
2026-03-11	157.9200	159.8800	153.8500	154.0400	-2.085%	964,565	-15.392%
2026-03-10	160.9500	161.6040	155.4000	157.3200	-2.195%	726,354	-17.156%
2026-03-09	163.7000	165.0000	159.4701	160.8500	-2.645%	942,801	-18.974%
2026-03-06	164.4800	166.3100	162.4550	165.2200	+0.450%	993,785	-21.117%
2026-03-05	158.5700	164.6700	158.5700	164.4800	+4.075%	1,083,997	-20.762%
2026-03-04	159.1000	162.0000	157.4200	158.0400	-1.039%	1,176,610	-17.534%
2026-03-03	151.8800	160.4000	151.8800	159.7000	+3.052%	1,393,554	-18.391%
2026-03-02	154.0950	155.4300	151.3100	154.9700	+1.907%	1,470,616	-15.900%
2026-02-27	152.0100	153.2700	150.6500	152.0700	-1.764%	1,803,677	-14.296%
2026-02-26	153.7900	157.2550	152.0000	154.8000	+1.282%	1,481,464	-15.807%
2026-02-25	151.6700	153.7900	150.1700	152.8400	+0.262%	2,390,711	-14.728%
2026-02-24	154.3800	157.7400	152.2700	152.4400	-1.480%	1,480,234	-14.504%
2026-02-23	157.5800	157.8700	153.6600	154.7300	-2.710%	2,215,893	-15.769%
2026-02-20	158.5000	163.6800	157.2900	159.0400	-0.006%	1,559,552	-18.052%
2026-02-19	165.3200	165.3200	158.8400	159.0500	-3.024%	2,356,385	-18.057%
2026-02-18	163.5000	166.4300	162.0000	164.0100	-0.612%	1,833,938	-20.535%
2026-02-17	170.7800	170.9300	163.9200	165.0200	-3.767%	2,135,821	-21.022%
2026-02-13	166.5100	176.5200	166.0000	171.4800	+4.262%	2,087,677	-23.997%
2026-02-12	165.0000	178.3100	161.0000	164.4700	-6.800%	4,200,029	-20.758%
2026-02-11	180.6600	182.0900	176.0600	176.4700	-2.271%	1,683,037	-26.146%
2026-02-10	182.2300	185.4200	180.3100	180.5700	-0.386%	1,251,550	-27.823%
2026-02-09	180.5800	181.7100	178.4100	181.2700	+0.199%	1,036,563	-28.102%
2026-02-06	178.2100	180.9900	175.7400	180.9100	+2.644%	1,105,131	-27.959%
2026-02-05	177.8400	180.0000	175.2200	176.2500	-0.136%	1,228,277	-26.054%
2026-02-04	171.6400	177.7299	170.4900	176.4900	+1.390%	1,711,072	-26.154%
2026-02-03	177.7900	178.4150	173.1500	174.0700	-3.407%	1,542,952	-25.128%
2026-02-02	178.2200	181.5700	178.1200	180.2100	+0.390%	1,262,669	-27.679%
2026-01-30	176.3700	180.5000	176.0550	179.5100	+0.729%	1,225,965	-27.397%
2026-01-29	177.8300	179.2000	173.5600	178.2100	-1.126%	1,549,273	-26.867%
2026-01-28	182.0100	183.2000	177.9400	180.2400	-1.476%	1,061,415	-27.691%
2026-01-27	186.1800	186.5900	180.2584	182.9400	-0.958%	768,377	-28.758%
2026-01-26	182.6700	184.8600	181.5000	184.7100	+1.920%	1,035,811	-29.441%
2026-01-23	179.7700	183.6200	179.0500	181.2300	+1.723%	845,679	-28.086%
2026-01-22	175.4800	178.5700	175.0200	178.1600	+2.179%	970,428	-26.847%
2026-01-21	177.8200	179.5100	173.7700	174.3600	-2.434%	1,546,122	-25.252%
2026-01-20	182.7600	185.5000	178.2100	178.7100	-3.681%	1,490,055	-27.072%
2026-01-16	188.1100	188.7020	185.3000	185.5400	-1.591%	1,137,704	-29.756%
2026-01-15	188.5500	193.9600	186.3200	188.5400	+0.197%	1,381,898	-30.874%
2026-01-14	187.3500	192.2800	185.6600	188.1700	+0.858%	1,669,444	-30.738%
2026-01-13	188.5300	189.0750	182.5000	186.5700	-1.805%	1,363,289	-30.144%
2026-01-12	193.5000	195.4100	189.9650	190.0000	-1.386%	1,676,439	-31.405%
2026-01-09	191.1700	194.0350	188.3400	192.6700	+1.001%	1,648,707	-32.356%
2026-01-08	189.8900	192.2700	188.9850	190.7600	+0.633%	1,355,670	-31.679%
2026-01-07	186.4600	190.6700	183.8800	189.5600	+1.908%	1,286,768	-31.246%
2026-01-06	184.1000	187.9300	181.8701	186.0100	+0.492%	1,425,614	-29.934%
2026-01-05	180.6200	187.4950	179.1200	185.1000	+2.248%	1,419,473	-29.589%
2026-01-02	185.7500	186.4600	180.0800	181.0300	-2.441%	463,206	-28.006%
2025-12-31	187.3100	187.6100	184.4525	185.5600	-1.014%	695,473	-29.764%
2025-12-30	187.7300	189.4450	187.3100	187.4600	-0.594%	424,405	-30.476%
2025-12-29	189.2900	190.2450	188.2200	188.5800	-0.556%	343,325	-30.889%
2025-12-26	188.7800	190.3800	188.0000	189.6350	+0.591%	197,995	-31.273%
2025-12-24	189.3700	189.3700	187.9550	188.5200	-0.486%	302,009	-30.867%
2025-12-23	190.0200	191.7700	188.8900	189.4400	-0.676%	357,571	-31.202%
2025-12-22	188.9600	191.5300	188.9500	190.7300	+0.841%	417,388	-31.668%
2025-12-19	188.1300	190.5850	186.9500	189.1400	+0.606%	1,163,864	-31.093%
2025-12-18	187.7900	188.9850	185.1900	188.0000	+0.352%	658,412	-30.676%
2025-12-17	188.1900	188.9450	186.7074	187.3400	-0.452%	703,466	-30.431%
2025-12-16	186.1500	189.0952	186.0300	188.1900	+0.481%	611,585	-30.746%
2025-12-15	193.7700	193.7700	186.8601	187.2900	-2.514%	719,403	-30.413%
2025-12-12	199.3900	199.9000	191.2900	192.1200	-3.204%	1,102,308	-32.162%
2025-12-11	197.4100	199.2400	196.3900	198.4800	+0.496%	601,419	-34.336%
2025-12-10	194.5000	197.9300	193.7350	197.5000	+1.705%	914,181	-34.010%
2025-12-09	190.1600	194.8000	189.4600	194.1900	+1.750%	659,774	-32.885%
2025-12-08	192.5600	194.2350	188.0500	190.8500	-1.145%	1,257,394	-31.711%
2025-12-05	195.0000	199.9000	192.0091	193.0600	-1.414%	1,538,366	-32.492%
2025-12-04	192.0500	199.7100	192.0500	195.8300	+2.475%	6,191,976	-33.447%
2025-12-03	181.6300	191.9350	180.7400	191.1000	+2.056%	1,283,543	-31.800%
2025-12-02	187.1900	190.0500	186.7400	187.2500	+0.107%	470,982	-30.398%
2025-12-01	187.5000	188.3600	185.4901	187.0500	+0.150%	546,455	-30.323%
2025-11-28	186.7600	187.7700	184.0150	186.7700	+1.318%	467,691	-30.219%
2025-11-26	186.3300	188.0000	182.0600	184.3400	-0.839%	626,781	-29.299%
2025-11-25	183.8300	187.7000	183.8300	185.9000	+1.280%	569,032	-29.892%
2025-11-24	187.9500	189.2778	182.3500	183.5500	-1.887%	849,098	-28.995%
2025-11-21	183.9600	188.2950	183.2000	187.0800	+1.713%	744,068	-30.335%
2025-11-20	186.6500	187.6550	182.7350	183.9300	-0.921%	438,944	-29.142%
2025-11-19	190.2300	190.4650	185.0100	185.6400	-2.653%	642,405	-29.794%
2025-11-18	192.4800	193.9000	189.2200	190.7000	-0.729%	536,049	-31.657%
2025-11-17	196.8500	197.1920	191.8900	192.1000	-2.744%	554,357	-32.155%
2025-11-14	195.8400	200.2000	195.7900	197.5200	-0.649%	488,896	-34.017%
2025-11-13	200.3500	202.2400	198.3000	198.8100	-1.730%	425,774	-34.445%
2025-11-12	204.9700	205.8100	200.4500	202.3100	-1.018%	739,591	-35.579%
2025-11-11	200.8250	206.4300	200.8250	204.3900	+1.128%	625,054	-36.235%
2025-11-10	200.4800	202.9400	198.2901	202.1100	+0.909%	509,766	-35.515%
2025-11-07	197.2900	202.6000	196.4300	200.2900	+1.918%	923,294	-34.929%
2025-11-06	193.7000	197.5800	192.1200	196.5200	+0.568%	809,885	-33.681%
2025-11-05	190.5600	196.0300	190.3000	195.4100	+1.903%	635,079	-33.304%
2025-11-04	194.5900	194.8127	190.2500	191.7600	-1.454%	1,312,860	-32.035%
2025-11-03	195.6500	196.4740	193.3000	194.5900	-0.557%	816,531	-33.023%
2025-10-31	198.7000	200.2000	194.9600	195.6800	-1.905%	881,904	-33.396%
2025-10-30	196.0100	200.4000	195.2075	199.4800	+1.115%	595,089	-34.665%
2025-10-29	203.9850	204.2700	196.0224	197.2800	-3.085%	1,302,556	-33.937%
2025-10-28	208.6550	210.6600	198.0000	203.5600	+6.176%	2,752,931	-35.975%
2025-10-27	194.0000	194.4700	190.2800	191.7200	-0.146%	1,340,080	-32.021%
2025-10-24	194.0200	195.0200	191.8550	192.0000	-0.806%	651,450	-32.120%
2025-10-23	194.8200	195.3200	192.3200	193.5600	-0.688%	737,067	-32.667%
2025-10-22	195.8300	198.2000	194.8900	194.9000	-0.940%	1,168,448	-33.130%
2025-10-21	193.0000	197.8600	191.5900	196.7500	+1.864%	612,527	-33.759%
2025-10-20	191.0100	193.4000	190.2600	193.1500	+1.311%	779,744	-32.524%
2025-10-17	187.2900	191.2200	187.2900	190.6500	+1.216%	609,216	-31.639%
2025-10-16	190.5300	191.7900	187.5550	188.3600	-0.988%	680,549	-30.808%
2025-10-15	194.6400	195.0400	189.7700	190.2400	-1.979%	715,554	-31.492%
2025-10-14	194.0400	196.7100	193.4300	194.0800	-0.395%	584,670	-32.847%
2025-10-13	196.6100	197.3500	193.5900	194.8500	-0.363%	519,955	-33.113%
2025-10-10	198.0500	199.1900	193.5100	195.5600	-1.257%	643,607	-33.355%
2025-10-09	201.0000	201.0000	196.5450	198.0500	-1.468%	757,513	-34.193%
2025-10-08	199.9000	201.1000	198.6700	201.0000	+0.279%	769,762	-35.159%
2025-10-07	202.0300	203.6300	197.6800	200.4400	-0.259%	854,518	-34.978%
2025-10-06	198.9100	201.4300	196.5000	200.9600	-0.303%	1,425,353	-35.146%
2025-10-03	204.3100	205.5600	201.2600	201.5700	-1.659%	756,859	-35.343%
2025-10-02	203.7450	205.6400	202.6200	204.9700	+0.412%	1,072,856	-36.415%
2025-10-01	207.0000	208.2750	200.0400	204.1300	-1.344%	705,923	-36.153%
2025-09-30	206.2900	208.2800	205.9400	206.9100	+0.539%	576,937	-37.011%
2025-09-29	205.3000	207.7150	204.8500	205.8000	+0.562%	734,968	-36.672%
2025-09-26	204.1800	205.4800	203.0200	204.6500	+0.506%	580,055	-36.316%
2025-09-25	202.7900	204.3800	201.4900	203.6200	+0.138%	694,416	-35.994%
2025-09-24	201.8200	205.9600	201.8200	203.3400	+1.114%	682,554	-35.905%
2025-09-23	206.2600	207.6399	200.0800	201.1000	+0.005%	899,127	-35.191%
2025-09-22	197.1500	201.3700	194.2200	201.0900	+1.668%	769,781	-35.188%
2025-09-19	196.6600	199.6200	196.4000	197.7900	+0.790%	2,200,982	-34.107%
2025-09-18	196.8600	199.1502	195.5800	196.2400	-0.153%	746,132	-33.586%
2025-09-17	199.7100	200.9900	196.1250	196.5400	-1.157%	505,847	-33.688%
2025-09-16	199.3100	199.9500	196.3900	198.8400	+0.424%	627,461	-34.455%
2025-09-15	194.8800	198.1300	194.6200	198.0000	+1.440%	762,072	-34.177%
2025-09-12	197.0300	197.6200	195.1900	195.1900	-0.687%	519,767	-33.229%
2025-09-11	195.1300	196.8900	193.7600	196.5400	+1.184%	382,075	-33.688%
2025-09-10	196.0000	198.7600	193.3101	194.2400	-1.180%	367,231	-32.903%
2025-09-09	196.5900	197.1400	194.2000	196.5600	-0.173%	557,179	-33.695%
2025-09-08	193.3500	197.4000	192.6600	196.9000	+1.973%	814,875	-33.809%
2025-09-05	192.2600	193.9300	190.2600	193.0900	+1.216%	1,170,080	-32.503%
2025-09-04	190.6500	191.2600	188.8000	190.7700	-0.366%	645,204	-31.682%
2025-09-03	191.9700	192.7600	188.8600	191.4700	+0.689%	579,682	-31.932%
2025-09-02	190.0100	192.3700	188.5338	190.1600	-1.543%	915,264	-31.463%
2025-08-29	191.5400	193.8600	191.5400	193.1400	+0.983%	547,453	-32.520%
2025-08-28	191.9900	192.1750	189.8800	191.2600	+0.309%	503,468	-31.857%
2025-08-27	187.8800	190.8100	187.6300	190.6700	+1.626%	531,267	-31.646%
2025-08-26	187.3500	189.9000	186.8800	187.6200	-0.053%	975,247	-30.535%
2025-08-25	191.1000	191.9118	187.5500	187.7200	-1.418%	663,028	-30.572%
2025-08-22	189.1700	191.6800	188.1800	190.4200	+1.067%	668,165	-31.557%
2025-08-21	188.1700	189.8500	186.2500	188.4100	-0.465%	617,854	-30.826%
2025-08-20	188.7200	190.0000	186.9800	189.2900	+0.686%	776,311	-31.148%
2025-08-19	189.7500	190.6300	186.7400	188.0000	-0.339%	901,314	-30.676%
2025-08-18	189.6000	190.4800	187.0848	188.6400	-0.148%	880,439	-30.911%
2025-08-15	184.3000	189.3405	184.3000	188.9200	+1.943%	801,068	-31.013%
2025-08-14	187.7400	188.0000	184.3900	185.3200	-1.488%	1,156,895	-29.673%
2025-08-13	182.8300	188.5700	181.3101	188.1200	+3.819%	1,161,270	-30.720%
2025-08-12	180.9200	182.4500	178.6820	181.2000	+0.260%	984,357	-28.074%
2025-08-11	183.1600	185.5450	180.3300	180.7300	-1.413%	794,093	-27.887%
2025-08-08	186.6800	187.7900	182.4900	183.3200	-0.924%	747,770	-28.906%
2025-08-07	189.3500	189.3500	183.6900	185.0300	-1.690%	1,704,516	-29.563%
2025-08-06	189.6700	190.7400	185.5100	188.2100	-0.365%	1,089,186	-30.753%
2025-08-05	192.8400	195.0000	188.7500	188.9000	-2.000%	1,105,459	-31.006%
2025-08-04	190.0000	192.9100	188.0000	192.7550	+2.214%	1,391,629	-32.386%
2025-08-01	186.3300	189.8400	185.0500	188.5800	+1.278%	1,821,690	-30.889%
2025-07-31	186.5700	190.1000	183.1000	186.2000	-0.252%	2,357,878	-30.005%
2025-07-30	203.2600	205.2000	185.0000	186.6700	-14.501%	4,048,802	-30.182%
2025-07-29	217.9600	220.5300	215.0300	218.3300	+0.018%	1,725,279	-40.306%
2025-07-28	220.5300	222.2150	217.8250	218.2900	-0.827%	1,064,530	-40.295%
2025-07-25	222.5000	223.3000	219.3200	220.1100	-0.856%	789,393	-40.789%
2025-07-24	222.7400	224.2000	221.1201	222.0100	-0.444%	584,777	-41.295%
2025-07-23	223.3700	223.8550	221.0000	223.0000	+0.049%	623,144	-41.556%
2025-07-22	222.8300	225.2319	221.2150	222.8900	+0.112%	517,708	-41.527%
2025-07-21	219.0000	222.9200	217.2000	222.6400	+3.323%	577,904	-41.462%
2025-07-18	218.1700	218.9400	215.0600	215.4800	-0.915%	911,625	-39.516%
2025-07-17	217.8100	219.6900	216.9700	217.4700	-0.275%	451,666	-40.070%
2025-07-16	218.6700	220.7100	216.7900	218.0700	-0.325%	515,016	-40.235%
2025-07-15	221.8300	223.3100	218.6200	218.7800	-0.861%	547,736	-40.429%
2025-07-14	215.8300	221.4200	213.2800	220.6800	+2.404%	732,002	-40.942%
2025-07-11	222.2800	222.6100	214.3400	215.5000	-2.603%	817,396	-39.522%
2025-07-10	232.0700	232.0700	221.2600	221.2600	-4.312%	868,152	-41.096%
2025-07-09	227.0000	231.6400	225.1000	231.2300	+2.228%	1,002,683	-43.636%
2025-07-08	223.9200	226.4300	222.6100	226.1900	+1.435%	710,386	-42.380%
2025-07-07	223.9500	224.8910	221.2574	222.9900	-0.286%	484,296	-41.553%
2025-07-03	219.5500	225.2150	218.6900	223.6300	+1.933%	304,434	-41.721%
2025-07-02	219.1300	221.9100	218.6971	219.3900	-0.764%	628,408	-40.594%
2025-07-01	221.5200	222.9780	218.2900	221.0800	-0.077%	889,045	-41.048%
2025-06-30	217.4700	221.8000	217.4700	221.2500	+2.218%	793,700	-41.094%
2025-06-27	218.0000	219.0000	215.8300	216.4500	-1.110%	622,144	-39.787%
2025-06-26	218.9300	219.4300	216.1800	218.8800	-0.023%	681,017	-40.456%
2025-06-25	218.3600	222.3200	218.0000	218.9300	-0.287%	450,025	-40.470%
2025-06-24	225.4900	227.3000	218.9750	219.5600	-1.706%	703,934	-40.640%
2025-06-23	217.4600	224.3350	215.8800	223.3700	+2.365%	561,613	-41.653%
2025-06-20	218.4200	221.6800	217.4400	218.2100	-0.096%	909,762	-40.273%
2025-06-18	219.0000	220.8400	217.7400	218.4200	-0.369%	539,052	-40.331%
2025-06-17	220.0600	221.2100	218.4600	219.2300	-0.900%	728,055	-40.551%
2025-06-16	218.5800	223.3100	218.2600	221.2200	+1.046%	947,280	-41.086%
2025-06-13	220.7250	221.6700	217.5800	218.9300	-1.803%	1,058,549	-40.470%
2025-06-12	224.0100	226.1500	221.4700	222.9500	+0.126%	627,517	-41.543%
2025-06-11	228.9600	228.9600	219.1700	222.6700	-3.039%	1,357,882	-41.469%
2025-06-10	227.0600	229.7200	225.9050	229.6500	+0.812%	649,073	-43.248%
2025-06-09	231.7200	232.0000	227.0300	227.8000	-2.429%	480,761	-42.788%
2025-06-06	231.3700	233.7800	229.8500	233.4700	+1.021%	429,146	-44.177%
2025-06-05	231.3400	233.0000	224.9700	231.1100	+0.087%	683,743	-43.607%
2025-06-04	229.6900	232.4988	229.6900	230.9100	+0.448%	560,231	-43.558%
2025-06-03	229.2100	230.5200	227.4400	229.8800	-0.004%	429,204	-43.305%
2025-06-02	227.4500	230.1100	226.4300	229.8900	+0.441%	474,317	-43.308%
2025-05-30	225.2800	228.9400	224.8500	228.8800	+2.001%	1,131,162	-43.057%
2025-05-29	223.8300	225.8759	219.9100	224.3900	+0.196%	594,962	-41.918%
2025-05-28	228.5300	228.6800	223.1300	223.9500	-2.043%	753,802	-41.804%
2025-05-27	227.0000	230.4000	226.5300	228.6200	+0.334%	831,178	-42.993%
2025-05-23	223.2250	228.1400	222.1600	227.8600	+1.334%	835,432	-42.803%
2025-05-22	220.3300	226.0000	220.3300	224.8600	+1.770%	731,957	-42.039%
2025-05-21	218.6000	222.2900	217.9200	220.9500	+0.014%	710,423	-41.014%
2025-05-20	223.7100	223.7100	219.2000	220.9200	+0.918%	904,386	-41.006%
2025-05-19	218.5000	220.4800	215.5969	218.9100	+0.105%	496,728	-40.464%
2025-05-16	216.3100	218.6800	215.6400	218.6800	+1.194%	519,217	-40.401%
2025-05-15	214.9000	218.1300	214.3700	216.1000	+0.751%	678,181	-39.690%
2025-05-14	217.8600	219.0000	212.8300	214.4900	-1.551%	580,277	-39.237%
2025-05-13	215.6000	221.5800	214.7500	217.8700	+0.295%	923,769	-40.180%
2025-05-12	219.1600	220.7600	213.9500	217.2300	-0.504%	1,133,013	-40.004%
2025-05-09	221.0600	221.7750	214.7800	218.3300	-1.060%	643,266	-40.306%
2025-05-08	220.1000	222.6300	217.8600	220.6700	-0.091%	724,222	-40.939%
2025-05-07	220.8000	221.7900	218.2100	220.8700	+0.014%	813,722	-40.992%
2025-05-06	218.0000	221.9200	216.5800	220.8400	+0.309%	735,056	-40.984%
2025-05-05	215.8200	222.8400	214.5100	220.1600	+1.200%	729,212	-40.802%
2025-05-02	217.0500	219.2550	215.3300	217.5500	+1.645%	612,714	-40.092%
2025-05-01	218.6800	218.6800	213.5800	214.0300	-2.519%	644,108	-39.107%
2025-04-30	214.9000	219.6700	212.5650	219.5600	+1.979%	899,960	-40.640%
2025-04-29	212.7000	215.6500	211.7150	215.3000	+1.361%	647,756	-39.466%
2025-04-28	207.8100	212.7950	206.4300	212.4100	+2.837%	1,002,665	-38.642%
2025-04-25	207.4700	208.9650	204.3100	206.5500	-1.115%	715,084	-36.901%
2025-04-24	203.1900	210.3100	200.7387	208.8800	+2.262%	1,307,485	-37.605%
2025-04-23	214.0000	214.0000	196.3200	204.2600	-3.792%	2,491,634	-36.194%
2025-04-22	210.5700	212.7350	207.5300	212.3100	+2.387%	1,460,683	-38.613%
2025-04-21	215.2900	216.7600	206.5150	207.3600	-3.536%	815,591	-37.148%
2025-04-17	216.2400	217.3700	213.8450	214.9600	+0.009%	824,955	-39.370%
2025-04-16	222.7100	224.0500	213.7700	214.9400	-4.246%	935,226	-39.364%
2025-04-15	222.7800	226.1100	221.5950	224.4700	+1.985%	809,992	-41.939%
2025-04-14	221.0200	222.9300	218.0200	220.1000	+1.098%	834,120	-40.786%
2025-04-11	215.8800	219.5000	211.3200	217.7100	+1.838%	938,494	-40.136%
2025-04-10	219.4100	219.4100	209.4000	213.7800	-2.566%	1,190,463	-39.035%
2025-04-09	207.4600	220.4200	205.4400	219.4100	+5.384%	1,568,279	-40.600%
2025-04-08	215.3300	217.6600	206.5000	208.2000	-2.601%	1,700,095	-37.402%
2025-04-07	203.2000	219.2100	200.0500	213.7600	-0.817%	1,864,561	-39.030%
2025-04-04	216.2000	222.0300	215.1100	215.5200	-3.794%	1,263,742	-39.528%
2025-04-03	223.0000	231.9999	222.7500	224.0200	-1.750%	1,395,193	-41.822%
2025-04-02	229.1900	230.8100	226.7500	228.0100	-1.226%	976,697	-42.840%
2025-04-01	228.5100	231.0600	226.5100	230.8400	+1.281%	638,516	-43.541%
2025-03-31	225.3400	228.8300	223.8500	227.9200	-0.197%	761,772	-42.818%
2025-03-28	232.8700	234.3550	227.4400	228.3700	-1.271%	941,764	-42.930%
2025-03-27	230.3100	232.5800	225.0000	231.3100	+1.510%	750,919	-43.656%
2025-03-26	230.9900	232.6570	227.1250	227.8700	-1.175%	517,555	-42.805%
2025-03-25	228.1000	231.4600	228.1000	230.5800	+1.109%	485,451	-43.477%
2025-03-24	229.5000	230.4900	226.3200	228.0500	+0.035%	619,885	-42.850%
2025-03-21	227.4300	229.8650	225.5100	227.9700	-0.511%	1,036,376	-42.830%
2025-03-20	229.4600	230.7300	226.8700	229.1400	-0.512%	889,812	-43.122%
2025-03-19	229.6700	232.3700	229.5050	230.3200	+0.248%	679,635	-43.414%
2025-03-18	230.2400	231.3350	226.7800	229.7500	-0.278%	764,253	-43.273%
2025-03-17	222.8900	231.5800	222.4150	230.3900	+2.468%	1,072,719	-43.431%
2025-03-14	221.7100	224.9600	219.2600	224.8400	+4.625%	1,220,424	-42.034%
2025-03-13	216.7700	217.1970	211.8325	214.9000	-1.417%	1,154,938	-39.353%
2025-03-12	223.9700	225.9350	216.5700	217.9900	-1.979%	1,247,218	-40.213%
2025-03-11	222.7700	226.6700	221.9682	222.3900	-1.278%	916,598	-41.396%
2025-03-10	226.1100	229.9400	223.4400	225.2700	-2.142%	2,379,534	-42.145%
2025-03-07	223.8000	230.6500	222.5100	230.2000	+3.007%	1,736,319	-43.384%
2025-03-06	220.0000	224.9400	218.6500	223.4800	+0.848%	1,347,567	-41.682%
2025-03-05	219.6600	223.0100	218.1700	221.6000	+0.172%	920,364	-41.187%
2025-03-04	218.0800	222.9000	216.0000	221.2200	+0.059%	1,167,915	-41.086%
2025-03-03	224.7600	224.9410	219.9700	221.0900	+0.377%	874,055	-41.051%