Dark

COIN
Coinbase Global, Inc. Class A Common Stock
stock NASDAQ

At Close

Mar 17, 2026 3:59:55 PM EDT

210.26USD+3.411%(+6.94)11,887,626

200.55Bid 210.32Ask 9.77Spread

Pre-market

Mar 17, 2026 9:28:30 AM EDT

202.64USD-0.334%(-0.68)85,304

After-hours

Mar 17, 2026 4:58:30 PM EDT

210.44USD+0.088%(+0.18)62,208

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	202.2600	213.3800	202.2600	210.2600	+3.413%	11,887,626	0.000%
2026-03-16	201.8100	206.4400	198.6201	203.3200	+3.984%	13,054,010	+3.413%
2026-03-13	203.7600	207.1300	193.8400	195.5300	+1.190%	12,137,120	+7.533%
2026-03-12	196.1300	198.0000	192.4600	193.2300	-2.719%	7,967,132	+8.813%
2026-03-11	197.5100	203.1000	192.5200	198.6300	+1.074%	9,531,734	+5.855%
2026-03-10	204.4250	206.0100	194.7500	196.5200	-1.637%	10,846,081	+6.992%
2026-03-09	198.0000	203.4900	192.6293	199.7900	+1.303%	12,064,579	+5.241%
2026-03-06	197.7600	202.7437	194.6600	197.2200	-4.127%	11,504,888	+6.612%
2026-03-05	205.7500	213.5000	201.5000	205.7100	-1.541%	15,036,591	+2.212%
2026-03-04	195.9100	212.0700	195.4000	208.9300	+14.570%	27,200,267	+0.637%
2026-03-03	177.1800	186.3031	172.0500	182.3600	-1.555%	12,828,757	+15.299%
2026-03-02	172.4950	186.3500	172.2200	185.2400	+5.340%	12,297,773	+13.507%
2026-02-27	175.3500	179.0565	171.8100	175.8500	-2.877%	11,426,941	+19.568%
2026-02-26	181.4400	186.3900	176.7501	181.0600	-1.566%	12,749,831	+16.127%
2026-02-25	171.7800	185.8200	169.7500	183.9400	+13.522%	23,793,864	+14.309%
2026-02-24	155.8350	162.2800	152.7000	162.0300	+1.117%	10,441,816	+29.766%
2026-02-23	166.1600	168.1000	158.6600	160.2400	-6.484%	12,684,922	+31.216%
2026-02-20	164.8800	175.5450	164.1200	171.3500	+3.260%	13,692,187	+22.708%
2026-02-19	162.4200	167.5800	161.1200	165.9400	+1.152%	8,001,496	+26.708%
2026-02-18	165.3950	173.8800	163.1500	164.0500	-1.187%	13,791,902	+28.168%
2026-02-17	162.4750	170.5400	158.4000	166.0200	+1.035%	16,778,811	+26.647%
2026-02-13	153.7000	167.6500	146.1600	164.3200	+16.465%	32,409,009	+27.958%
2026-02-12	153.0950	153.2000	139.3600	141.0900	-7.905%	19,986,235	+49.025%
2026-02-11	157.7000	158.1000	148.8500	153.2000	-5.729%	13,921,515	+37.245%
2026-02-10	162.5600	167.9200	161.8600	162.5100	-2.834%	8,834,764	+29.383%
2026-02-09	160.0950	167.5700	159.0100	167.2500	+1.290%	10,504,910	+25.716%
2026-02-06	154.5550	165.5200	151.5700	165.1200	+13.003%	19,775,762	+27.338%
2026-02-05	160.4300	165.0000	145.1600	146.1200	-13.344%	29,614,451	+43.895%
2026-02-04	176.1100	176.7500	164.4200	168.6200	-6.145%	16,626,994	+24.695%
2026-02-03	188.6800	188.6800	174.0500	179.6600	-4.365%	12,614,849	+17.032%
2026-02-02	189.8050	190.9399	185.0800	187.8600	-3.533%	12,299,987	+11.924%
2026-01-30	198.7000	198.9600	190.9600	194.7400	-2.229%	9,635,210	+7.970%
2026-01-29	206.8150	207.0000	194.2100	199.1800	-4.894%	14,601,918	+5.563%
2026-01-28	213.2800	214.3900	206.8000	209.4300	-0.664%	9,046,360	+0.396%
2026-01-27	213.4800	213.5550	207.7700	210.8300	-1.241%	7,465,270	-0.270%
2026-01-26	212.1750	215.6400	210.8900	213.4800	-1.599%	7,077,498	-1.508%
2026-01-23	222.7450	222.7450	215.7200	216.9500	-2.774%	13,029,518	-3.084%
2026-01-22	228.5250	230.7500	223.0200	223.1400	-1.670%	7,087,198	-5.772%
2026-01-21	228.7600	231.4500	222.4000	226.9300	-0.351%	8,475,479	-7.346%
2026-01-20	232.6400	234.9000	225.9600	227.7300	-5.565%	9,758,087	-7.671%
2026-01-16	239.4850	243.1900	236.1400	241.1500	+0.782%	7,624,359	-12.809%
2026-01-15	250.5900	251.2000	237.4301	239.2800	-6.480%	12,106,961	-12.128%
2026-01-14	256.9200	263.0700	253.0000	255.8600	+1.255%	10,804,176	-17.822%
2026-01-13	245.5000	255.5100	244.6500	252.6900	+3.996%	9,024,318	-16.791%
2026-01-12	239.6300	248.0000	238.0400	242.9800	+0.914%	5,957,148	-13.466%
2026-01-09	246.0700	246.9000	237.1500	240.7800	-1.959%	7,989,087	-12.675%
2026-01-08	244.6150	250.3800	242.2500	245.5900	-0.138%	6,918,148	-14.386%
2026-01-07	248.2800	248.9399	240.2500	245.9300	-1.848%	7,525,107	-14.504%
2026-01-06	255.2100	258.3500	245.7200	250.5600	-1.710%	8,672,404	-16.084%
2026-01-05	247.1050	258.8800	246.5300	254.9200	+7.775%	13,695,490	-17.519%
2026-01-02	230.5950	238.4900	225.9100	236.5300	+4.594%	9,023,204	-11.106%
2025-12-31	231.2200	232.3900	225.4700	226.1400	-2.358%	6,678,144	-7.022%
2025-12-30	233.6500	236.0600	231.5000	231.6000	-0.928%	5,652,005	-9.214%
2025-12-29	234.3600	239.8900	232.7800	233.7700	-1.321%	6,362,327	-10.057%
2025-12-26	240.4000	240.4900	232.8057	236.9000	-1.180%	5,925,728	-11.245%
2025-12-24	240.2800	241.0000	237.1400	239.7300	-1.061%	3,869,012	-12.293%
2025-12-23	243.2500	245.1999	238.8000	242.3000	-2.259%	7,004,229	-13.223%
2025-12-22	251.6800	254.8700	247.4300	247.9000	+1.134%	6,233,075	-15.184%
2025-12-19	244.5750	247.0000	240.8500	245.1200	+2.475%	10,613,048	-14.222%
2025-12-18	253.0950	255.4100	239.1000	239.2000	-2.043%	9,291,486	-12.099%
2025-12-17	254.7800	259.5500	243.7000	244.1900	-3.333%	8,429,505	-13.895%
2025-12-16	253.5600	257.0000	250.3200	252.6100	+0.875%	6,907,433	-16.765%
2025-12-15	267.9900	268.5827	246.8000	250.4200	-6.371%	10,885,692	-16.037%
2025-12-12	271.6600	278.2000	263.1600	267.4600	-0.580%	8,180,316	-21.386%
2025-12-11	266.9000	271.1600	258.7200	269.0200	-2.207%	7,969,600	-21.842%
2025-12-10	273.2000	279.4430	270.7600	275.0900	-0.818%	6,818,620	-23.567%
2025-12-09	270.6300	284.7400	266.8300	277.3600	+1.152%	7,876,570	-24.192%
2025-12-08	272.8050	276.6300	269.5201	274.2000	+1.657%	5,936,960	-23.319%
2025-12-05	270.4250	274.0500	265.0100	269.7300	-1.576%	7,173,470	-22.048%
2025-12-04	273.6000	284.2400	271.2600	274.0500	-1.036%	6,469,235	-23.277%
2025-12-03	268.0000	277.5923	264.1300	276.9200	+5.189%	9,466,658	-24.072%
2025-12-02	267.6800	272.5500	263.2100	263.2600	+1.316%	9,059,342	-20.132%
2025-12-01	260.5250	265.9000	252.2000	259.8400	-4.758%	12,119,333	-19.081%
2025-11-28	274.0050	279.8700	269.2901	272.8200	+2.963%	8,977,766	-22.931%
2025-11-26	256.2000	266.6225	253.8432	264.9700	+4.270%	9,929,309	-20.648%
2025-11-25	247.7550	254.3700	240.7400	254.1200	-0.723%	8,525,305	-17.260%
2025-11-24	244.6800	257.9500	243.0101	255.9700	+6.472%	10,005,785	-17.858%
2025-11-21	243.9150	246.1300	231.1700	240.4100	+0.945%	12,396,431	-12.541%
2025-11-20	259.9800	263.6300	236.0000	238.1600	-7.435%	15,524,200	-11.715%
2025-11-19	261.8650	262.8199	247.0200	257.2900	-1.719%	13,287,276	-18.279%
2025-11-18	261.7500	271.0000	261.0000	261.7900	-0.818%	10,854,478	-19.684%
2025-11-17	274.9200	277.8300	258.2200	263.9500	-7.060%	15,822,422	-20.341%
2025-11-14	269.5200	292.7600	268.1600	284.0000	+0.304%	11,784,688	-25.965%
2025-11-13	301.6600	303.9600	279.8300	283.1400	-6.862%	11,109,432	-25.740%
2025-11-12	309.2300	311.5000	301.4600	304.0000	-0.003%	6,967,628	-30.836%
2025-11-11	312.2000	317.0899	303.5900	304.0100	-4.378%	7,095,194	-30.838%
2025-11-10	323.0200	324.8000	311.6600	317.9300	+2.843%	8,949,758	-33.866%
2025-11-07	290.2000	310.9300	283.6500	309.1400	+4.715%	11,984,207	-31.986%
2025-11-06	316.5000	316.6000	294.7200	295.2200	-7.541%	12,191,181	-28.779%
2025-11-05	315.8850	324.1400	310.8401	319.3000	+3.898%	8,215,486	-34.150%
2025-11-04	319.0000	325.4500	306.8500	307.3200	-6.991%	12,420,211	-31.583%
2025-11-03	340.8700	342.8000	325.8801	330.4200	-3.886%	9,341,726	-36.366%
2025-10-31	336.0000	361.4000	334.4300	343.7800	+4.648%	13,757,301	-38.839%
2025-10-30	343.4700	344.2150	328.2100	328.5100	-5.766%	8,947,687	-35.996%
2025-10-29	357.4250	360.0000	345.2100	348.6100	-1.861%	7,560,500	-39.686%
2025-10-28	363.2300	368.1250	354.0700	355.2200	-1.718%	6,527,799	-40.809%
2025-10-27	362.8200	373.2500	357.3000	361.4300	+1.966%	9,688,335	-41.826%
2025-10-24	334.9950	356.8800	333.0000	354.4600	+9.822%	13,893,113	-40.682%
2025-10-23	323.0000	328.3900	318.5000	322.7600	+0.759%	5,866,792	-34.856%
2025-10-22	333.8800	334.7200	310.4801	320.3300	-5.401%	12,737,834	-34.361%
2025-10-21	342.2800	344.7900	335.5000	338.6200	-1.501%	6,030,873	-37.907%
2025-10-20	342.2100	354.0600	338.7500	343.7800	+2.309%	7,544,064	-38.839%
2025-10-17	319.4100	336.3000	317.7700	336.0200	+1.747%	9,571,073	-37.426%
2025-10-16	338.4850	342.6999	328.7100	330.2500	-1.799%	7,611,886	-36.333%
2025-10-15	345.8100	347.8285	333.1000	336.3000	-1.537%	7,947,302	-37.478%
2025-10-14	340.8500	353.5000	334.7700	341.5500	-4.325%	9,446,049	-38.439%
2025-10-13	363.2000	364.8950	341.8400	356.9900	-0.006%	10,318,439	-41.102%
2025-10-10	387.6600	402.1600	351.6300	357.0100	-7.749%	17,223,613	-41.105%
2025-10-09	384.2600	392.1550	381.8000	387.0000	-0.070%	6,849,024	-45.669%
2025-10-08	378.6200	390.4900	375.6350	387.2700	+3.058%	7,122,777	-45.707%
2025-10-07	386.8400	388.0000	363.0100	375.7800	-2.665%	9,146,307	-44.047%
2025-10-06	390.3250	392.8500	380.5015	386.0700	+1.592%	8,692,960	-45.538%
2025-10-03	373.3500	383.4999	370.0300	380.0200	+2.137%	13,648,176	-44.671%
2025-10-02	354.7600	376.1299	353.4000	372.0700	+7.482%	15,750,411	-43.489%
2025-10-01	343.2600	349.8650	340.5000	346.1700	+2.572%	8,843,877	-39.261%
2025-09-30	329.9950	338.1000	329.6620	337.4900	+1.048%	6,674,692	-37.699%
2025-09-29	318.0100	334.3799	316.3498	333.9900	+6.846%	12,066,051	-37.046%
2025-09-26	308.5800	314.2374	303.4000	312.5900	+1.924%	6,714,775	-32.736%
2025-09-25	314.3300	317.9900	304.3600	306.6900	-4.687%	8,865,274	-31.442%
2025-09-24	323.7600	327.3177	320.7600	321.7700	+0.531%	4,869,807	-34.655%
2025-09-23	333.3800	335.6768	317.7000	320.0700	-3.579%	8,245,911	-34.308%
2025-09-22	333.4350	336.2000	328.1900	331.9500	-3.069%	8,720,685	-36.659%
2025-09-19	342.7600	349.7000	337.6600	342.4600	-0.195%	13,272,061	-38.603%
2025-09-18	325.8200	351.8900	323.5200	343.1300	+7.041%	17,324,499	-38.723%
2025-09-17	325.9600	328.4900	311.3000	320.5600	-2.241%	8,921,227	-34.409%
2025-09-16	332.2500	333.6000	321.3000	327.9100	+0.272%	7,434,920	-35.879%
2025-09-15	322.8700	328.4400	320.9650	327.0200	+1.232%	6,896,855	-35.704%
2025-09-12	328.0250	329.4900	319.8000	323.0400	-0.281%	6,929,358	-34.912%
2025-09-11	319.0000	326.0000	315.5300	323.9500	+2.730%	7,702,730	-35.095%
2025-09-10	321.4000	328.6691	312.5300	315.3400	-1.079%	8,664,815	-33.323%
2025-09-09	303.7700	319.3905	303.6000	318.7800	+5.486%	10,361,311	-34.042%
2025-09-08	301.8800	306.6000	297.1501	302.2000	+1.047%	8,824,124	-30.424%
2025-09-05	313.8500	315.7400	292.5600	299.0700	-2.520%	11,366,974	-29.695%
2025-09-04	301.9600	307.7705	300.0100	306.8000	+1.485%	6,211,763	-31.467%
2025-09-03	305.0100	308.3710	301.1500	302.3100	-0.412%	5,220,799	-30.449%
2025-09-02	299.9700	310.4100	295.4000	303.5600	-0.322%	6,814,856	-30.735%
2025-08-29	306.1900	308.2200	301.5000	304.5400	-1.274%	6,611,440	-30.958%
2025-08-28	312.5600	315.9500	306.0000	308.4700	-0.162%	6,292,468	-31.838%
2025-08-27	307.2100	312.4100	306.6900	308.9700	+0.159%	5,746,292	-31.948%
2025-08-26	304.0000	309.2000	300.3700	308.4800	+0.810%	7,745,448	-31.840%
2025-08-25	312.1750	315.5900	305.1000	306.0000	-4.330%	8,473,899	-31.288%
2025-08-22	300.5900	322.2600	297.1900	319.8500	+6.517%	13,029,182	-34.263%
2025-08-21	301.4150	304.9999	297.8001	300.2800	-1.350%	5,743,375	-29.979%
2025-08-20	304.2700	306.4500	291.4600	304.3900	+0.768%	8,570,325	-30.924%
2025-08-19	320.6900	322.5900	301.4500	302.0700	-5.818%	10,327,734	-30.394%
2025-08-18	311.4800	324.2900	307.1100	320.7300	+1.001%	8,798,755	-34.443%
2025-08-15	322.8500	323.4000	314.5600	317.5500	-2.259%	7,881,210	-33.787%
2025-08-14	320.4900	327.4510	316.8000	324.8900	-0.648%	9,403,598	-35.283%
2025-08-13	328.2100	345.3899	321.5301	327.0100	+1.361%	15,399,789	-35.702%
2025-08-12	329.3500	329.8600	314.1590	322.6200	+0.939%	9,985,842	-34.827%
2025-08-11	322.1000	333.6600	318.8000	319.6200	+2.924%	14,664,369	-34.216%
2025-08-08	311.4400	313.7000	301.2300	310.5400	-0.080%	9,253,803	-32.292%
2025-08-07	311.2300	317.9400	306.9800	310.7900	+2.375%	13,857,155	-32.347%
2025-08-06	297.5500	304.7700	293.3101	303.5800	+1.876%	15,982,739	-30.740%
2025-08-05	307.1100	312.8500	297.2000	297.9900	-6.343%	16,863,874	-29.441%
2025-08-04	319.5400	324.0000	311.0000	318.1700	+1.106%	12,106,371	-33.916%
2025-08-01	335.1400	337.5825	310.5500	314.6900	-16.696%	31,342,212	-33.185%
2025-07-31	382.8900	387.1400	376.8300	377.7600	+0.074%	12,371,232	-44.340%
2025-07-30	382.9500	386.5800	372.7100	377.4800	+1.626%	11,099,969	-44.299%
2025-07-29	383.5850	384.7799	365.7400	371.4400	-2.121%	9,334,666	-43.393%
2025-07-28	394.6150	395.3900	375.2600	379.4900	-3.107%	11,270,400	-44.594%
2025-07-25	391.9000	397.4800	386.3850	391.6600	-1.270%	8,643,321	-46.316%
2025-07-24	404.2500	405.3077	392.0000	396.7000	-0.279%	7,904,563	-46.998%
2025-07-23	399.9900	400.7200	387.1200	397.8100	-1.639%	12,433,159	-47.146%
2025-07-22	419.1000	420.9799	394.3700	404.4400	-2.222%	14,554,940	-48.012%
2025-07-21	425.5500	436.3799	413.4400	413.6300	-1.465%	17,018,145	-49.167%
2025-07-18	419.8200	444.6450	406.5000	419.7800	+2.198%	28,063,197	-49.912%
2025-07-17	399.7000	415.9599	394.2770	410.7500	+3.152%	16,840,535	-48.811%
2025-07-16	392.8000	405.8800	391.4600	398.2000	+2.624%	14,404,657	-47.197%
2025-07-15	391.5250	400.8799	373.0201	388.0200	-1.520%	16,889,292	-45.812%
2025-07-14	392.4950	398.5000	388.5800	394.0100	+1.796%	12,473,533	-46.636%
2025-07-11	390.1850	395.5000	378.3700	387.0600	-0.488%	16,694,618	-45.678%
2025-07-10	372.4050	389.1600	369.0000	388.9600	+4.042%	17,241,596	-45.943%
2025-07-09	358.6300	374.0000	353.2901	373.8500	+5.363%	13,238,439	-43.758%
2025-07-08	362.7500	368.7900	348.0000	354.8200	-0.638%	9,734,990	-40.742%
2025-07-07	354.2000	363.9999	351.0000	357.1000	+0.365%	7,885,346	-41.120%
2025-07-03	350.3450	357.8699	348.5000	355.8000	+0.381%	6,704,289	-40.905%
2025-07-02	340.5800	357.1599	338.6800	354.4500	+5.702%	12,493,120	-40.680%
2025-07-01	339.9800	353.3956	334.0000	335.3300	-4.325%	13,132,139	-37.298%
2025-06-30	359.2250	360.4500	347.9000	350.4900	-0.832%	11,227,558	-40.010%
2025-06-27	369.5400	372.5000	346.6600	353.4300	-5.770%	29,000,430	-40.509%
2025-06-26	354.5300	382.0000	354.5300	375.0700	+5.544%	27,371,413	-43.941%
2025-06-25	360.5950	369.2800	343.6200	355.3700	+3.060%	30,154,317	-40.833%
2025-06-24	314.3900	348.9700	311.9000	344.8200	+12.104%	29,670,921	-39.023%
2025-06-23	302.0750	314.2500	294.5601	307.5900	-0.256%	17,553,692	-31.643%
2025-06-20	303.5800	310.7500	298.1000	308.3800	+4.433%	31,468,823	-31.818%
2025-06-18	254.0000	299.3200	251.8800	295.2900	+16.325%	37,434,259	-28.795%
2025-06-17	256.6300	259.6275	248.6800	253.8500	-2.951%	9,050,764	-17.172%
2025-06-16	247.7650	263.3000	245.3200	261.5700	+7.771%	12,034,651	-19.616%
2025-06-13	237.4500	243.2000	235.2920	242.7100	+0.689%	7,062,666	-13.370%
2025-06-12	246.5150	247.7500	239.3459	241.0500	-3.842%	7,725,301	-12.773%
2025-06-11	257.2100	259.9000	249.0600	250.6800	-1.671%	5,986,082	-16.124%
2025-06-10	258.8750	262.4000	251.6300	254.9400	-0.659%	5,857,966	-17.526%
2025-06-09	255.6600	258.2500	252.4000	256.6300	+2.133%	6,064,774	-18.069%
2025-06-06	250.5250	256.1700	249.7800	251.2700	+2.895%	7,360,213	-16.321%
2025-06-05	261.0500	265.6500	240.0800	244.2000	-4.609%	12,017,059	-13.898%
2025-06-04	257.5250	261.5700	254.3400	256.0000	-1.124%	6,026,838	-17.867%
2025-06-03	248.3900	260.6000	246.2182	258.9100	+4.941%	9,946,425	-18.790%
2025-06-02	247.4600	249.8600	240.9100	246.7200	+0.041%	6,187,956	-14.778%
2025-05-30	246.8700	249.9600	244.1300	246.6200	-0.892%	6,070,949	-14.743%
2025-05-29	258.7200	258.9400	246.7600	248.8400	-2.143%	7,697,224	-15.504%
2025-05-28	265.7000	265.7000	253.8000	254.2900	-4.546%	8,305,297	-17.315%
2025-05-27	269.0250	270.1000	264.6700	266.4000	+1.231%	7,884,467	-21.074%
2025-05-23	263.0000	268.0400	260.3400	263.1600	-3.232%	9,290,348	-20.102%
2025-05-22	265.1300	277.0100	263.5100	271.9500	+5.004%	15,613,719	-22.684%
2025-05-21	260.2000	270.3800	257.7500	258.9900	-0.914%	11,747,972	-18.815%
2025-05-20	265.1200	265.3599	257.2485	261.3800	-0.989%	8,624,570	-19.558%
2025-05-19	259.7800	267.6000	259.7000	263.9900	-0.927%	12,437,618	-20.353%
2025-05-16	249.7550	270.4500	248.8300	266.4600	+9.008%	72,627,546	-21.091%
2025-05-15	256.5000	257.8500	240.0000	244.4400	-7.202%	25,917,211	-13.983%
2025-05-14	256.8550	264.4900	253.5500	263.4100	+2.534%	18,344,716	-20.178%
2025-05-13	231.7100	260.4200	231.4900	256.9000	+23.975%	39,119,016	-18.155%
2025-05-12	208.9400	213.6000	205.6100	207.2200	+3.963%	14,944,202	+1.467%
2025-05-09	204.5200	214.1300	198.7700	199.3200	-3.477%	16,384,204	+5.489%
2025-05-08	205.3050	210.4700	202.8100	206.5000	+5.057%	14,389,953	+1.821%
2025-05-07	199.8250	200.4831	193.8100	196.5600	-0.168%	4,857,343	+6.970%
2025-05-06	195.3800	198.7600	193.3400	196.8900	-1.259%	4,672,601	+6.791%
2025-05-05	201.7250	204.1100	198.6500	199.4000	-2.698%	5,108,712	+5.446%
2025-05-02	204.7000	209.0000	202.3600	204.9300	+1.803%	6,133,292	+2.601%
2025-05-01	208.4550	208.7500	201.1600	201.3000	-0.784%	6,232,315	+4.451%
2025-04-30	199.6700	203.0400	195.5500	202.8900	-1.572%	4,769,427	+3.633%
2025-04-29	205.3000	207.4000	203.1350	206.1300	+0.419%	4,254,888	+2.004%
2025-04-28	208.2000	208.7800	197.4200	205.2700	-2.085%	7,621,439	+2.431%
2025-04-25	205.5700	211.6200	203.7400	209.6400	+2.830%	8,060,880	+0.296%
2025-04-24	193.4150	204.2100	193.1000	203.8700	+4.656%	6,840,552	+3.134%
2025-04-23	197.7500	200.8000	191.5200	194.8000	+2.526%	9,870,189	+7.936%
2025-04-22	178.7900	193.4900	178.4000	190.0000	+8.571%	12,807,010	+10.663%
2025-04-21	175.1000	177.9800	171.4072	175.0000	-0.017%	5,054,685	+20.149%
2025-04-17	172.6000	177.5000	171.3000	175.0300	+1.638%	5,125,340	+20.128%
2025-04-16	170.5000	174.8000	168.5000	172.2100	-1.914%	5,226,684	+22.095%
2025-04-15	177.7400	179.7678	172.3000	175.5700	-0.572%	5,369,511	+19.759%
2025-04-14	180.5000	182.3900	172.0050	176.5800	+0.615%	6,427,119	+19.074%
2025-04-11	171.3000	178.0000	167.0000	175.5000	+3.467%	7,769,267	+19.806%
2025-04-10	168.5000	173.8150	159.1125	169.6200	-4.218%	11,196,328	+23.959%
2025-04-09	150.0800	183.9000	150.0800	177.0900	+16.914%	15,257,952	+18.731%
2025-04-08	165.2000	167.8000	147.3500	151.4700	-3.694%	11,117,448	+38.813%
2025-04-07	146.0420	167.4000	142.5800	157.2800	-2.037%	13,251,702	+33.685%
2025-04-04	166.0200	167.5000	147.1700	160.5500	-5.979%	14,510,757	+30.962%
2025-04-03	168.5800	172.0300	164.6500	170.7600	-6.663%	9,556,230	+23.132%
2025-04-02	170.5700	184.1100	170.3500	182.9500	+4.830%	8,208,560	+14.928%
2025-04-01	172.8200	176.0500	168.5450	174.5200	+1.330%	5,489,688	+20.479%
2025-03-31	169.3800	173.5800	163.5200	172.2300	-0.977%	7,781,307	+22.081%
2025-03-28	185.7200	186.7900	172.9900	173.9300	-7.769%	10,040,219	+20.888%
2025-03-27	192.9700	195.3256	187.8001	188.5800	-2.769%	5,426,320	+11.496%
2025-03-26	203.0000	205.9999	192.2906	193.9500	-5.034%	6,986,612	+8.409%
2025-03-25	202.1300	206.9300	198.3400	204.2300	+0.586%	7,565,486	+2.953%
2025-03-24	197.5000	203.2500	194.4150	203.0400	+6.942%	8,683,350	+3.556%
2025-03-21	185.5700	190.7249	183.7500	189.8600	-0.273%	6,998,447	+10.745%
2025-03-20	185.8880	193.9300	185.8794	190.3800	+0.332%	6,554,753	+10.442%
2025-03-19	184.8336	193.7774	182.8000	189.7500	+4.753%	7,987,209	+10.809%
2025-03-18	185.0000	186.4900	178.7800	181.1400	-4.138%	6,773,949	+16.076%
2025-03-17	182.0000	193.2400	180.7700	188.9600	+3.189%	7,152,592	+11.272%
2025-03-14	183.8100	186.7400	179.1600	183.1200	+3.172%	9,228,233	+14.821%
2025-03-13	188.6200	188.8500	177.1100	177.4900	-7.427%	9,522,997	+18.463%
2025-03-12	195.4000	199.2000	183.7500	191.7300	+0.021%	9,437,917	+9.665%
2025-03-11	186.0000	195.6900	183.3039	191.6900	+6.952%	11,356,228	+9.688%
2025-03-10	205.0750	206.8398	176.8500	179.2300	-17.576%	18,664,120	+17.313%
2025-03-07	214.8900	222.0500	206.7700	217.4500	+1.531%	8,595,262	-3.307%
2025-03-06	214.5100	226.6000	213.0000	214.1700	-3.722%	8,340,354	-1.826%
2025-03-05	214.8900	223.1499	208.0000	222.4500	+4.658%	9,449,846	-5.480%
2025-03-04	200.5200	218.9400	193.0900	212.5500	+3.305%	13,014,016	-1.077%
2025-03-03	232.2300	233.4000	203.4400	205.7500	-4.577%	15,952,228	+2.192%
2025-02-28	205.2700	216.4400	201.1000	215.6200	+3.479%	8,947,015	-2.486%
2025-02-27	218.1300	221.5800	207.7900	208.3700	-2.155%	7,789,857	+0.907%
2025-02-26	212.6300	218.5700	207.9900	212.9600	+0.221%	7,605,013	-1.268%
2025-02-25	219.9700	222.8500	205.1200	212.4900	-6.421%	14,910,228	-1.049%
2025-02-24	239.1400	240.2400	223.6000	227.0700	-3.530%	11,232,590	-7.403%
2025-02-21	266.9900	267.8000	234.7600	235.3800	-8.266%	16,915,639	-10.672%
2025-02-20	260.6600	262.2500	250.3701	256.5900	-0.804%	6,103,280	-18.056%
2025-02-19	265.7550	267.0000	257.6800	258.6700	-2.252%	6,767,910	-18.715%
2025-02-18	278.8000	279.1800	260.5000	264.6300	-3.529%	11,515,415	-20.546%
2025-02-14	288.0150	291.5500	274.0000	274.3100	-7.984%	19,130,035	-23.349%
2025-02-13	284.0000	302.4000	282.5000	298.1100	+8.443%	18,683,007	-29.469%
2025-02-12	264.3900	277.8000	263.4800	274.9000	+2.997%	6,195,077	-23.514%
2025-02-11	277.5500	279.0000	265.8300	266.9000	-4.753%	6,720,918	-21.221%
2025-02-10	280.4000	285.5580	274.6000	280.2200	+2.088%	5,448,347	-24.966%
2025-02-07	274.0450	282.5700	271.7500	274.4900	+1.524%	7,640,936	-23.400%
2025-02-06	279.5200	284.6000	269.0000	270.3700	-1.734%	6,698,030	-22.232%
2025-02-05	283.6100	285.7600	274.5600	275.1400	-1.872%	5,187,951	-23.581%
2025-02-04	283.0000	289.3900	278.6300	280.3900	-1.413%	5,976,848	-25.012%
2025-02-03	272.9800	288.7600	269.3000	284.4100	-2.375%	9,369,588	-26.072%
2025-01-31	300.8600	304.7300	287.2200	291.3300	-3.309%	6,460,459	-27.828%
2025-01-30	293.7150	306.0000	293.0200	301.3000	+3.540%	7,883,602	-30.216%
2025-01-29	281.8200	294.3800	277.0100	291.0000	+3.257%	6,195,257	-27.746%
2025-01-28	280.4950	284.8400	276.0000	281.8200	+1.378%	4,509,220	-25.392%
2025-01-27	283.7000	289.7800	265.2000	277.9900	-6.715%	12,080,380	-24.364%
2025-01-24	300.0000	310.6125	297.6200	298.0000	+0.672%	9,720,248	-29.443%
2025-01-23	289.7350	303.5600	287.9000	296.0100	+0.054%	11,502,896	-28.969%
2025-01-22	290.4550	298.7999	286.2800	295.8500	+0.564%	6,344,133	-28.930%
2025-01-21	298.5200	303.0999	273.6200	294.1900	-0.437%	12,397,168	-28.529%
2025-01-17	292.0000	300.3499	289.3299	295.4800	+4.918%	11,262,594	-28.841%
2025-01-16	274.0000	285.0200	268.1400	281.6300	+2.437%	6,666,016	-25.342%
2025-01-15	266.8700	278.3200	264.4400	274.9300	+7.659%	9,065,873	-23.522%
2025-01-14	261.7250	263.0000	251.0000	255.3700	+1.660%	5,616,904	-17.665%
2025-01-13	246.9800	251.8100	240.7700	251.2000	-2.929%	6,993,345	-16.298%
2025-01-10	257.7700	261.8699	248.0500	258.7800	-0.473%	5,526,811	-18.750%
2025-01-08	263.8800	267.0000	252.9900	260.0100	-1.634%	5,806,634	-19.134%
2025-01-07	286.7400	287.5800	260.2400	264.3300	-8.142%	11,477,832	-20.455%
2025-01-06	279.0700	293.6000	271.7500	287.7600	+6.322%	10,791,298	-26.932%
2025-01-03	259.8900	271.5900	258.5900	270.6500	+5.225%	5,966,461	-22.313%
2025-01-02	256.4800	262.3100	251.0000	257.2100	+3.588%	6,261,116	-18.254%
2024-12-31	262.9700	263.6600	246.3700	248.3000	-2.841%	5,371,305	-15.320%
2024-12-30	259.9800	260.5000	247.6000	255.5600	-3.820%	7,712,061	-17.726%
2024-12-27	274.2000	274.2500	263.2100	265.7100	-3.170%	5,542,085	-20.869%
2024-12-26	275.5750	279.2360	271.3900	274.4100	-1.863%	4,401,888	-23.377%
2024-12-24	273.2200	284.0000	271.8600	279.6200	+4.277%	4,797,954	-24.805%
2024-12-23	274.5200	275.3300	263.0700	268.1500	-3.789%	6,810,210	-21.589%
2024-12-20	266.1300	281.7400	261.8700	278.7100	+1.749%	9,545,628	-24.560%
2024-12-19	290.6400	295.4830	268.8800	273.9200	-2.122%	11,697,039	-23.240%
2024-12-18	308.0000	312.1400	275.8100	279.8600	-10.198%	12,560,602	-24.870%
2024-12-17	319.8350	323.0666	303.5000	311.6400	-1.164%	7,418,114	-32.531%
2024-12-16	316.8950	326.2300	314.7700	315.3100	+1.523%	11,451,632	-33.316%
2024-12-13	316.0000	317.1800	305.2500	310.5800	-0.760%	5,778,931	-32.301%
2024-12-12	317.7600	323.5000	307.7500	312.9600	-0.271%	8,097,132	-32.816%
2024-12-11	311.8500	320.9000	308.8200	313.8100	+3.766%	10,191,940	-32.998%
2024-12-10	318.0300	318.7399	298.5200	302.4200	-2.609%	11,673,931	-30.474%
2024-12-09	339.9100	340.1600	309.6800	310.5200	-9.633%	16,805,448	-32.288%
2024-12-06	328.5550	349.7500	325.4990	343.6200	+7.190%	16,673,009	-38.810%
2024-12-05	343.3600	349.4928	315.1700	320.5700	-3.133%	19,571,690	-34.411%
2024-12-04	312.0000	332.0000	309.1200	330.9400	+6.979%	15,752,166	-36.466%
2024-12-03	296.7820	314.4300	296.6500	309.3500	+2.298%	10,035,936	-32.032%
2024-12-02	302.0300	311.4700	299.5000	302.4000	+2.093%	11,176,133	-30.470%
2024-11-29	311.9500	316.3000	295.8100	296.2000	-4.753%	9,497,396	-29.014%
2024-11-27	302.7800	314.2900	295.3600	310.9800	+6.032%	13,118,476	-32.388%
2024-11-26	298.2600	309.1999	289.1250	293.2900	-6.063%	13,053,045	-28.310%
2024-11-25	309.0000	317.4600	291.2000	312.2200	+2.488%	14,486,996	-32.656%
2024-11-22	294.8850	311.3700	290.8000	304.6400	+3.187%	12,140,442	-30.981%
2024-11-21	329.9500	330.5000	288.5500	295.2300	-7.744%	25,151,904	-28.781%
2024-11-20	332.2500	341.7500	303.8018	320.0100	-1.405%	22,867,855	-34.296%
2024-11-19	322.0800	327.2400	315.5000	324.5700	-0.258%	13,376,223	-35.219%
2024-11-18	301.8350	329.5900	288.5000	325.4100	+6.395%	25,605,455	-35.386%
2024-11-15	282.5100	306.4550	276.0207	305.8500	+9.687%	17,841,040	-31.254%
2024-11-14	290.8100	292.5653	274.3006	278.8400	-2.065%	17,341,309	-24.595%
2024-11-13	325.0100	332.3500	282.6600	284.7200	-10.782%	27,996,371	-26.152%
2024-11-12	310.0500	327.0000	306.1000	319.1300	-1.576%	24,600,271	-34.115%
2024-11-11	300.3050	334.8600	296.0000	324.2400	+19.761%	42,164,167	-35.153%
2024-11-08	257.6700	273.5000	257.1500	270.7400	+5.932%	17,321,367	-22.339%
2024-11-07	245.6300	259.6900	242.3401	255.5800	+0.499%	16,628,851	-17.732%
2024-11-06	221.4790	257.6799	221.1100	254.3100	+31.115%	35,215,976	-17.321%
2024-11-05	185.5900	197.2500	185.5100	193.9600	+4.128%	9,880,825	+8.404%
2024-11-04	180.0900	186.9500	176.3800	186.2700	+1.854%	11,294,825	+12.879%
2024-11-01	180.0000	190.9400	179.5400	182.8800	+2.025%	14,433,334	+14.972%
2024-10-31	203.7300	206.0000	178.8200	179.2500	-15.344%	18,878,089	+17.300%
2024-10-30	213.1000	220.4600	209.4700	211.7400	-3.606%	9,429,948	-0.699%
2024-10-29	220.9050	223.9000	216.1100	219.6600	+1.647%	11,533,866	-4.279%
2024-10-28	213.3500	218.0000	210.5000	216.1000	+5.394%	10,029,693	-2.702%
2024-10-25	208.3000	213.6700	203.4000	205.0400	-1.970%	9,255,181	+2.546%
2024-10-24	206.8680	210.5500	200.8000	209.1600	+5.143%	9,825,797	+0.526%
2024-10-23	206.3000	209.7000	194.6000	198.9300	-5.595%	10,324,708	+5.695%
2024-10-22	209.4500	215.9500	207.3000	210.7200	-1.404%	7,476,173	-0.218%
2024-10-21	215.4000	216.8600	208.1300	213.7200	-2.947%	12,658,114	-1.619%
2024-10-18	208.0500	220.2600	207.1403	220.2100	+7.840%	13,495,032	-4.518%
2024-10-17	209.2000	209.4500	201.1300	204.2000	-2.984%	8,845,269	+2.968%
2024-10-16	203.5300	212.4199	197.6002	210.4800	+7.202%	13,936,937	-0.105%
2024-10-15	195.6800	204.9000	188.3100	196.3400	-0.005%	17,120,202	+7.090%
2024-10-14	181.1850	197.6900	178.2700	196.3500	+11.322%	18,050,190	+7.084%
2024-10-11	165.5400	179.1799	165.2200	176.3800	+7.372%	10,755,091	+19.209%
2024-10-10	166.0500	167.3100	161.8700	164.2700	-1.617%	5,374,638	+27.997%
2024-10-09	167.6900	172.4900	165.7800	166.9700	-0.429%	5,678,511	+25.927%
2024-10-08	166.3600	170.0499	165.0200	167.6900	-0.728%	5,454,257	+25.386%
2024-10-07	172.0000	176.1483	166.8920	168.9200	-1.164%	6,578,228	+24.473%
2024-10-04	167.9600	171.2431	164.0000	170.9100	+4.788%	6,857,086	+23.024%
2024-10-03	162.8300	166.4100	161.4100	163.1000	-0.833%	4,297,249	+28.915%
2024-10-02	163.0300	169.2900	161.3900	164.4700	-0.327%	7,651,090	+27.841%
2024-10-01	178.7200	178.9000	160.0000	165.0100	-7.386%	15,208,878	+27.423%
2024-09-30	184.1900	185.4099	177.0000	178.1700	-6.829%	11,706,004	+18.011%
2024-09-27	183.0700	192.4500	179.5000	191.2300	+6.280%	10,550,880	+9.951%
2024-09-26	170.6100	181.4900	170.2600	179.9300	+7.691%	12,414,509	+16.857%
2024-09-25	170.3000	173.9350	166.8800	167.0800	-2.679%	5,267,662	+25.844%
2024-09-24	170.3800	172.2500	163.8081	171.6800	+0.858%	6,033,340	+22.472%