Dark

EQIX
Equinix, Inc. Common Stock REIT
stock NASDAQ

At Close

May 8, 2025 3:59:59 PM EDT

860.45USD-1.379%(-12.03)483,497

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 8:09:30 AM EDT

880.01USD+0.863%(+7.53)0

After-hours

May 8, 2025 4:39:30 PM EDT

860.99USD+0.063%(+0.54)9,896

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	872.160	874.7500	860.0800	860.450	-1.379%	483,497	0.000%
2025-05-07	873.430	881.6400	869.6950	872.480	-0.331%	576,826	-1.379%
2025-05-06	880.000	887.0700	872.6400	875.380	-0.887%	439,195	-1.706%
2025-05-05	879.110	887.9500	872.9350	883.210	+0.840%	377,564	-2.577%
2025-05-02	875.940	880.0200	870.4800	875.850	+1.610%	443,371	-1.758%
2025-05-01	863.700	885.0000	860.0700	861.970	+0.142%	677,264	-0.176%
2025-04-30	840.000	864.1400	839.5700	860.750	+1.069%	729,358	-0.035%
2025-04-29	848.200	860.9100	842.4850	851.650	+0.825%	696,125	+1.033%
2025-04-28	834.580	846.8100	833.4600	844.680	+0.785%	521,031	+1.867%
2025-04-25	827.000	844.4200	825.0000	838.100	+2.559%	605,305	+2.667%
2025-04-24	809.600	823.3200	802.4600	817.190	+0.955%	490,965	+5.294%
2025-04-23	805.330	826.0250	800.0600	809.460	+2.318%	640,162	+6.299%
2025-04-22	782.250	796.4000	782.2500	791.120	+2.318%	556,852	+8.764%
2025-04-21	783.790	784.5150	759.0400	773.200	-2.145%	493,787	+11.284%
2025-04-17	794.410	801.9600	787.8200	790.150	+1.474%	479,699	+8.897%
2025-04-16	780.170	788.7900	773.7900	778.675	-1.119%	405,370	+10.502%
2025-04-15	788.420	796.3000	781.3050	787.490	+0.462%	352,483	+9.265%
2025-04-14	782.980	793.4295	775.8000	783.870	+0.906%	621,169	+9.769%
2025-04-11	756.140	783.4500	749.6400	776.830	+0.790%	513,956	+10.764%
2025-04-10	776.060	781.6000	750.5900	770.740	-3.347%	696,128	+11.639%
2025-04-09	728.820	798.5700	701.4100	797.430	+7.751%	753,232	+7.903%
2025-04-08	780.310	780.3100	730.1900	740.070	-1.026%	812,884	+16.266%
2025-04-07	750.620	780.1300	725.9250	747.740	-2.411%	927,896	+15.073%
2025-04-04	790.670	792.4050	765.1225	766.210	-4.396%	820,598	+12.300%
2025-04-03	810.550	814.1000	788.9800	801.440	-3.621%	1,222,724	+7.363%
2025-04-02	806.470	833.7600	806.4700	831.550	+1.787%	431,176	+3.475%
2025-04-01	816.480	819.8400	800.8300	816.950	+0.196%	871,762	+5.325%
2025-03-31	807.000	819.8950	795.1200	815.350	+1.538%	1,083,796	+5.531%
2025-03-28	823.480	825.9850	797.3300	803.000	-2.703%	896,496	+7.154%
2025-03-27	833.450	833.4500	820.5100	825.310	-0.691%	799,649	+4.258%
2025-03-26	847.080	851.4000	825.8700	831.050	-1.209%	650,933	+3.538%
2025-03-25	848.180	857.3100	838.0100	841.220	-1.316%	558,975	+2.286%
2025-03-24	847.410	858.3600	843.7650	852.440	+2.139%	554,852	+0.940%
2025-03-21	846.000	848.6500	831.7800	834.590	-2.011%	1,421,243	+3.099%
2025-03-20	852.300	855.7800	846.1200	851.720	-0.422%	501,494	+1.025%
2025-03-19	846.320	863.7150	842.9300	855.330	+1.672%	846,013	+0.599%
2025-03-18	863.700	863.7000	836.4400	841.260	-1.865%	685,506	+2.281%
2025-03-17	834.960	860.1200	834.2150	857.250	+2.336%	724,997	+0.373%
2025-03-14	835.370	842.6550	829.2050	837.680	+0.447%	679,294	+2.718%
2025-03-13	849.310	851.8200	829.2600	833.950	-2.461%	515,753	+3.178%
2025-03-12	846.920	856.4650	843.7500	854.990	+2.242%	680,315	+0.639%
2025-03-11	832.080	844.1800	826.0000	836.240	+0.675%	1,020,781	+2.895%
2025-03-10	856.310	859.2300	822.0743	830.630	-3.361%	900,569	+3.590%
2025-03-07	873.130	875.3600	846.4400	859.520	-1.420%	963,505	+0.108%
2025-03-06	910.100	914.5000	870.3100	871.900	-5.333%	884,782	-1.313%
2025-03-05	904.490	927.0800	904.4900	921.020	+1.207%	402,786	-6.576%
2025-03-04	909.725	917.6100	895.6800	910.040	-0.059%	646,617	-5.449%
2025-03-03	912.070	921.5900	903.7400	910.580	+0.659%	527,471	-5.505%
2025-02-28	910.000	914.0000	897.8100	904.620	-0.633%	1,076,678	-4.883%
2025-02-27	915.340	919.8300	906.9550	910.380	+0.011%	475,893	-5.485%
2025-02-26	908.330	916.6983	907.1800	910.280	+0.399%	603,965	-5.474%
2025-02-25	908.000	914.8700	902.9900	906.660	-0.259%	782,793	-5.097%
2025-02-24	918.090	920.0000	894.4600	909.010	-1.160%	641,539	-5.342%
2025-02-21	935.020	935.4500	916.5000	919.680	-2.188%	501,182	-6.440%
2025-02-20	939.080	940.8000	927.0300	940.250	+0.125%	271,482	-8.487%
2025-02-19	931.000	939.7200	924.6500	939.080	+0.770%	463,812	-8.373%
2025-02-18	920.160	939.1550	907.3400	931.900	-0.182%	399,644	-7.667%
2025-02-14	923.020	953.4100	921.3400	933.600	+1.148%	510,542	-7.835%
2025-02-13	899.000	924.6200	890.0000	923.000	-1.305%	796,960	-6.777%
2025-02-12	923.470	941.9300	923.4700	935.200	-0.894%	509,521	-7.993%
2025-02-11	931.010	943.9350	926.5350	943.640	+0.053%	434,139	-8.816%
2025-02-10	935.840	943.6500	928.0450	943.140	+1.058%	365,597	-8.768%
2025-02-07	942.190	942.9700	928.9000	933.270	-0.540%	350,868	-7.803%
2025-02-06	941.970	944.0163	931.8300	938.340	+0.196%	234,615	-8.301%
2025-02-05	934.930	937.1150	924.1100	936.500	+1.322%	319,211	-8.121%
2025-02-04	906.100	927.3100	905.1250	924.280	+1.014%	301,404	-6.906%
2025-02-03	911.150	917.8300	900.8900	915.000	+0.147%	353,911	-5.962%
2025-01-31	923.900	939.4550	912.9700	913.660	-0.919%	632,157	-5.824%
2025-01-30	921.140	936.6800	915.3750	922.130	+1.530%	388,778	-6.689%
2025-01-29	909.270	915.4800	900.7600	908.230	+0.157%	338,569	-5.261%
2025-01-28	899.940	910.8000	886.2200	906.810	+0.745%	727,584	-5.112%
2025-01-27	907.390	908.8300	857.8950	900.100	-4.331%	833,745	-4.405%
2025-01-24	940.000	949.6000	935.7000	940.850	-0.009%	352,406	-8.545%
2025-01-23	932.390	941.5300	918.4200	940.930	+1.697%	377,275	-8.553%
2025-01-22	940.010	947.4450	924.3200	925.230	-0.939%	363,691	-7.002%
2025-01-21	923.680	935.0200	923.6800	934.000	+2.011%	494,016	-7.875%
2025-01-17	932.120	932.1200	914.9700	915.590	-0.467%	547,200	-6.022%
2025-01-16	904.970	921.6800	899.9900	919.890	+2.209%	476,100	-6.462%
2025-01-15	920.500	928.3510	893.1200	900.010	+0.214%	539,388	-4.396%
2025-01-14	901.600	907.9300	894.6450	898.090	-0.173%	651,060	-4.191%
2025-01-13	891.130	901.5250	888.5200	899.650	-0.020%	391,970	-4.357%
2025-01-10	924.330	934.4700	898.8300	899.830	-5.385%	766,088	-4.376%
2025-01-08	941.190	951.6300	938.8600	951.040	+1.167%	336,701	-9.525%
2025-01-07	943.960	951.1650	922.6200	940.070	+0.007%	625,013	-8.470%
2025-01-06	952.610	964.7300	939.1900	940.000	-2.080%	385,517	-8.463%
2025-01-03	950.000	963.8500	948.1650	959.970	+1.667%	262,340	-10.367%
2025-01-02	939.000	953.7700	939.0000	944.230	+0.142%	432,859	-8.873%
2024-12-31	946.700	949.1700	934.8500	942.890	+0.744%	503,545	-8.743%
2024-12-30	937.920	938.9600	929.1850	935.930	-0.714%	282,932	-8.065%
2024-12-27	939.900	950.1650	939.5100	942.660	-0.604%	283,628	-8.721%
2024-12-26	949.270	952.2300	943.0000	948.390	-0.171%	174,584	-9.273%
2024-12-24	939.590	950.0100	937.7000	950.010	+1.109%	167,003	-9.427%
2024-12-23	932.330	942.2700	923.0100	939.590	+1.334%	370,908	-8.423%
2024-12-20	922.620	936.4700	919.2900	927.220	+0.613%	1,247,522	-7.201%
2024-12-19	925.010	938.9550	920.4000	921.570	-0.519%	630,791	-6.632%
2024-12-18	954.180	963.3400	925.6400	926.380	-3.586%	615,725	-7.117%
2024-12-17	954.270	971.4300	945.4450	960.840	+0.299%	413,627	-10.448%
2024-12-16	965.000	972.0200	955.5000	957.980	-0.727%	457,144	-10.181%
2024-12-13	970.150	982.9800	963.0400	965.000	-1.056%	389,551	-10.834%
2024-12-12	977.220	986.5000	972.7250	975.300	+0.178%	270,990	-11.776%
2024-12-11	965.510	975.9200	962.1400	973.570	+1.232%	374,751	-11.619%
2024-12-10	973.530	973.5300	951.2500	961.720	-0.749%	453,698	-10.530%
2024-12-09	985.770	989.8400	962.0750	968.980	-1.626%	448,620	-11.200%
2024-12-06	981.890	986.6750	971.1200	985.000	+1.150%	439,024	-12.645%
2024-12-05	956.150	975.9700	953.7427	973.800	+0.845%	381,760	-11.640%
2024-12-04	963.650	969.4900	959.0000	965.640	+0.207%	305,236	-10.893%
2024-12-03	961.910	967.6000	958.9900	963.650	-0.123%	372,382	-10.709%
2024-12-02	971.180	973.0900	956.3100	964.840	-1.695%	515,206	-10.819%
2024-11-29	983.840	991.9300	980.0300	981.480	+0.243%	338,583	-12.331%
2024-11-27	986.000	994.0300	978.2300	979.100	+0.086%	440,449	-12.118%
2024-11-26	974.000	982.6900	961.3600	978.260	+0.401%	702,435	-12.043%
2024-11-25	940.000	976.3500	938.5500	974.350	+4.056%	1,885,827	-11.690%
2024-11-22	928.700	937.3200	922.7100	936.370	+1.383%	413,653	-8.108%
2024-11-21	914.000	930.1500	913.7600	923.600	+0.507%	390,844	-6.837%
2024-11-20	916.300	923.0600	914.5200	918.940	-0.440%	656,612	-6.365%
2024-11-19	911.000	927.9900	905.0200	923.000	+1.487%	542,701	-6.777%
2024-11-18	891.000	910.3850	891.0000	909.480	+1.349%	400,154	-5.391%
2024-11-15	889.480	903.6200	885.9800	897.370	-0.084%	361,338	-4.114%
2024-11-14	905.530	905.9200	893.9400	898.120	-0.336%	389,460	-4.194%
2024-11-13	901.390	910.0000	900.5200	901.150	-0.207%	339,356	-4.516%
2024-11-12	915.360	916.6800	901.5200	903.020	-1.147%	801,221	-4.714%
2024-11-11	921.060	927.5400	911.6700	913.500	-0.821%	274,616	-5.807%
2024-11-08	916.160	927.8200	912.7700	921.060	+1.467%	522,631	-6.580%
2024-11-07	898.640	909.4600	891.1850	907.740	+1.899%	357,587	-5.210%
2024-11-06	895.000	895.8900	869.5000	890.820	-1.999%	657,371	-3.409%
2024-11-05	894.400	909.4600	888.9000	908.990	+1.459%	433,819	-5.340%
2024-11-04	888.000	898.1900	887.1500	895.920	+0.858%	332,875	-3.959%
2024-11-01	914.000	916.3100	887.2800	888.300	-2.178%	435,488	-3.135%
2024-10-31	885.360	925.0000	885.3600	908.080	-0.235%	815,391	-5.245%
2024-10-30	913.400	917.6000	908.3700	910.220	+0.476%	511,868	-5.468%
2024-10-29	912.000	920.1450	903.9401	905.910	-0.735%	466,596	-5.018%
2024-10-28	927.490	929.1500	912.3100	912.620	-0.187%	358,849	-5.717%
2024-10-25	917.400	943.0200	913.0000	914.330	+2.073%	973,227	-5.893%
2024-10-24	890.270	896.7500	887.9000	895.760	+0.516%	320,191	-3.942%
2024-10-23	873.720	891.8600	873.0100	891.160	+1.456%	375,748	-3.446%
2024-10-22	878.620	883.0400	877.4000	878.370	-0.178%	253,771	-2.040%
2024-10-21	887.980	895.0445	877.1150	879.940	-1.705%	392,071	-2.215%
2024-10-18	888.150	895.2300	884.8600	895.200	+0.714%	290,257	-3.882%
2024-10-17	880.910	890.0000	875.4100	888.850	+0.983%	373,819	-3.195%
2024-10-16	878.640	882.8000	873.2900	880.200	+0.247%	258,140	-2.244%
2024-10-15	872.120	882.0200	868.4900	878.030	+1.387%	548,332	-2.002%
2024-10-14	867.890	873.5650	863.3300	866.020	-0.636%	416,029	-0.643%
2024-10-11	869.630	878.5700	864.2900	871.560	+0.117%	418,223	-1.275%
2024-10-10	876.760	890.0000	870.3300	870.540	-0.709%	258,413	-1.159%
2024-10-09	870.120	877.7700	862.2300	876.760	+0.487%	235,571	-1.860%
2024-10-08	876.680	877.7650	871.4400	872.510	+0.287%	239,478	-1.382%
2024-10-07	868.560	872.7000	864.0800	870.010	-0.783%	217,760	-1.099%
2024-10-04	883.970	883.9700	867.2900	876.880	+0.075%	234,695	-1.874%
2024-10-03	884.920	884.9200	873.9700	876.220	-1.171%	205,545	-1.800%
2024-10-02	871.790	887.4100	871.7900	886.600	+0.408%	236,523	-2.949%
2024-10-01	894.980	894.9800	876.3650	883.000	-0.522%	407,419	-2.554%
2024-09-30	879.410	889.5550	879.4100	887.630	+0.560%	523,267	-3.062%
2024-09-27	886.150	889.6100	879.9450	882.690	+0.422%	286,265	-2.520%
2024-09-26	896.620	896.6200	876.4900	878.980	-1.239%	530,771	-2.108%
2024-09-25	892.080	896.5208	888.0100	890.010	+0.274%	435,701	-3.321%
2024-09-24	881.920	892.0694	880.4400	887.580	+0.642%	422,817	-3.057%
2024-09-23	883.870	890.6000	876.2600	881.920	+0.538%	439,969	-2.434%
2024-09-20	865.800	886.4950	862.9500	877.200	+0.713%	1,094,412	-1.909%
2024-09-19	874.950	879.4700	868.7200	870.990	+1.166%	590,434	-1.210%
2024-09-18	862.300	872.8700	859.9323	860.950	-0.391%	284,313	-0.058%
2024-09-17	877.240	881.9600	861.7200	864.330	-1.396%	316,982	-0.449%
2024-09-16	871.380	880.7250	871.3800	876.570	+0.577%	245,645	-1.839%
2024-09-13	869.900	875.6600	869.9000	871.540	+0.314%	278,965	-1.272%
2024-09-12	874.710	874.7100	855.4500	868.810	+0.128%	335,188	-0.962%
2024-09-11	854.480	869.2700	847.0000	867.700	+0.338%	646,327	-0.836%
2024-09-10	835.900	865.4500	835.3400	864.780	+3.965%	594,452	-0.501%
2024-09-09	821.340	835.3950	820.0800	831.800	+1.692%	423,461	+3.444%
2024-09-06	821.530	825.0100	809.5400	817.960	-0.460%	454,593	+5.195%
2024-09-05	826.240	829.0350	816.6000	821.740	-0.707%	323,737	+4.711%
2024-09-04	826.190	830.0000	816.0000	827.590	-0.548%	575,800	+3.971%
2024-09-03	829.470	835.4900	825.3000	832.150	-0.265%	379,616	+3.401%
2024-08-30	820.380	836.4800	816.9900	834.360	+1.908%	500,655	+3.127%
2024-08-29	812.780	823.3800	810.0000	818.740	+0.619%	303,811	+5.094%
2024-08-28	817.480	818.5000	810.3100	813.700	-0.523%	212,133	+5.745%
2024-08-27	815.420	820.6800	813.6000	817.980	-0.112%	249,624	+5.192%
2024-08-26	830.390	833.0000	816.0850	818.900	-1.094%	282,644	+5.074%
2024-08-23	822.420	829.3900	817.9600	827.960	+1.100%	528,187	+3.924%
2024-08-22	818.390	820.8500	814.1300	818.950	+0.117%	357,958	+5.067%
2024-08-21	826.000	826.9000	816.0100	817.990	-1.428%	329,691	+5.191%
2024-08-20	833.570	833.5700	824.7800	829.840	-0.065%	275,702	+3.689%
2024-08-19	820.930	834.6000	820.7000	830.380	+0.208%	298,188	+3.621%
2024-08-16	825.800	831.7000	821.0000	828.660	-0.171%	350,690	+3.836%
2024-08-15	838.150	839.0500	827.1400	830.080	-1.356%	548,739	+3.659%
2024-08-14	831.750	843.2700	828.8050	841.490	+1.428%	563,804	+2.253%
2024-08-13	825.000	831.4700	820.9850	829.640	+1.288%	409,678	+3.714%
2024-08-12	815.000	820.0000	803.2800	819.090	+0.026%	405,929	+5.050%
2024-08-09	811.950	823.3400	804.3700	818.880	+1.161%	358,632	+5.076%
2024-08-08	775.740	812.7500	772.0000	809.480	+3.741%	704,440	+6.297%
2024-08-07	783.860	799.9900	779.1500	780.290	-0.551%	685,345	+10.273%
2024-08-06	767.520	791.2800	763.4900	784.610	+2.131%	403,252	+9.666%
2024-08-05	800.810	800.8100	764.1100	768.240	-4.762%	661,085	+12.003%
2024-08-02	810.720	814.9500	798.6750	806.650	-0.558%	369,637	+6.670%
2024-08-01	792.500	813.8600	792.5000	811.180	+2.650%	601,601	+6.074%
2024-07-31	778.270	799.5300	770.5500	790.240	+2.793%	694,725	+8.885%
2024-07-30	776.550	784.3500	768.1300	768.770	-1.002%	634,801	+11.926%
2024-07-29	771.550	783.1300	768.0700	776.550	+0.533%	396,802	+10.804%
2024-07-26	769.310	779.9800	766.8700	772.430	+0.406%	537,422	+11.395%
2024-07-25	797.300	801.7400	767.2700	769.310	-3.128%	534,680	+11.847%
2024-07-24	802.000	807.0700	790.0000	794.150	-1.098%	347,687	+8.349%
2024-07-23	806.300	812.8700	800.2700	802.970	+0.514%	239,511	+7.158%
2024-07-22	786.820	799.9700	783.3150	798.860	+1.530%	248,976	+7.710%
2024-07-19	796.010	800.0000	783.3100	786.820	-1.038%	226,433	+9.358%
2024-07-18	801.840	812.3200	792.9400	795.070	-1.005%	325,285	+8.223%
2024-07-17	810.000	819.4100	799.1700	803.140	-1.167%	388,082	+7.136%
2024-07-16	810.000	813.7200	797.4500	812.620	+0.989%	248,339	+5.886%
2024-07-15	806.620	809.5950	795.3400	804.660	-0.022%	301,092	+6.933%
2024-07-12	801.810	814.2400	797.3000	804.840	+0.882%	459,635	+6.909%
2024-07-11	785.510	803.2200	784.5000	797.800	+2.815%	456,727	+7.853%
2024-07-10	770.720	778.9300	761.1900	775.960	+1.191%	321,582	+10.888%
2024-07-09	759.090	769.7650	751.5500	766.830	+1.309%	312,207	+12.209%
2024-07-08	753.690	760.1100	750.1700	756.920	+0.322%	286,622	+13.678%
2024-07-05	750.370	755.1000	746.7300	754.490	+0.733%	329,928	+14.044%
2024-07-03	759.140	759.1400	747.6700	749.000	-0.976%	233,559	+14.880%
2024-07-02	761.560	767.1500	753.2027	756.380	-0.434%	328,254	+13.759%
2024-07-01	756.340	762.1400	751.0500	759.680	+0.407%	323,178	+13.265%
2024-06-28	756.950	761.9500	753.5900	756.600	+0.617%	1,000,842	+13.726%
2024-06-27	744.580	752.7400	741.7500	751.960	+1.360%	379,210	+14.428%
2024-06-26	737.010	746.4000	735.9800	741.870	-0.133%	618,624	+15.984%
2024-06-25	753.010	753.2100	735.5800	742.860	-1.242%	642,948	+15.829%
2024-06-24	767.360	769.9300	751.5900	752.200	-1.673%	551,442	+14.391%
2024-06-21	763.200	766.7000	757.7600	765.000	+0.183%	924,537	+12.477%
2024-06-20	773.000	774.8050	762.3400	763.600	-1.323%	365,055	+12.683%
2024-06-18	768.330	774.9200	763.0700	773.840	+1.503%	379,916	+11.192%
2024-06-17	765.060	769.6000	760.0000	762.380	-0.506%	242,004	+12.864%
2024-06-14	768.320	771.0500	761.6550	766.260	-0.044%	271,891	+12.292%
2024-06-13	763.020	774.5100	762.1450	766.600	+0.676%	362,018	+12.242%
2024-06-12	774.610	777.7500	759.4400	761.450	+0.154%	437,793	+13.002%
2024-06-11	759.780	766.0000	756.2600	760.280	-0.295%	338,683	+13.175%
2024-06-10	748.410	766.0100	747.6501	762.530	+1.213%	401,813	+12.841%
2024-06-07	750.010	757.0500	747.0000	753.390	-1.237%	373,591	+14.210%
2024-06-06	756.680	763.4600	749.6700	762.830	+0.556%	601,660	+12.797%
2024-06-05	766.990	768.3612	758.4700	758.610	-0.794%	378,767	+13.425%
2024-06-04	755.240	769.4000	749.1800	764.680	+1.759%	456,865	+12.524%
2024-06-03	766.660	768.9150	750.0600	751.460	-1.510%	439,014	+14.504%
2024-05-31	761.850	768.5500	756.7250	762.980	+0.309%	1,020,928	+12.775%
2024-05-30	771.240	771.5400	759.3900	760.630	+0.080%	367,182	+13.123%
2024-05-29	765.460	772.8400	759.7800	760.020	-1.130%	348,300	+13.214%
2024-05-28	768.960	775.8600	764.6250	768.710	+0.338%	505,456	+11.934%
2024-05-24	770.330	774.6000	765.2850	766.120	-0.184%	285,187	+12.313%
2024-05-23	784.660	788.3600	767.2550	767.530	-1.783%	475,749	+12.106%
2024-05-22	792.860	797.3500	778.6300	781.460	-1.361%	423,201	+10.108%
2024-05-21	791.750	796.7400	788.1400	792.240	-0.382%	535,233	+8.610%
2024-05-20	795.250	801.9600	791.1900	795.280	-0.569%	458,289	+8.195%
2024-05-17	800.820	806.0700	796.6200	799.830	+0.041%	497,900	+7.579%
2024-05-16	812.980	813.3000	794.4600	799.500	-1.257%	593,770	+7.624%
2024-05-15	800.320	812.5150	796.4075	809.680	+2.514%	941,048	+6.270%
2024-05-14	778.000	796.5300	772.9900	789.820	+1.664%	903,430	+8.943%
2024-05-13	760.460	777.6900	755.4500	776.890	+2.535%	646,390	+10.756%
2024-05-10	760.550	779.0000	752.8700	757.680	-1.910%	970,857	+13.564%
2024-05-09	778.000	800.0000	761.0300	772.430	+11.508%	2,348,465	+11.395%
2024-05-08	701.360	703.1800	684.1350	692.710	-2.692%	849,220	+24.215%
2024-05-07	698.210	715.6100	692.8100	711.870	+2.615%	620,853	+20.872%
2024-05-06	708.990	708.9900	688.0700	693.730	-0.921%	787,550	+24.032%
2024-05-03	716.410	730.2400	697.9900	700.180	+0.212%	696,241	+22.890%
2024-05-02	703.770	704.9150	693.1100	698.700	+0.485%	1,023,936	+23.150%
2024-05-01	709.050	712.9600	694.3750	695.330	-2.219%	937,224	+23.747%
2024-04-30	720.080	724.2700	706.4800	711.110	-2.097%	1,073,126	+21.001%
2024-04-29	738.950	738.9500	719.1800	726.340	-0.720%	970,856	+18.464%
2024-04-26	735.710	743.9400	730.4700	731.610	-0.913%	775,563	+17.610%
2024-04-25	743.600	746.4100	735.0000	738.350	-2.443%	806,997	+16.537%
2024-04-24	755.590	768.2500	754.5350	756.840	-0.664%	771,530	+13.690%
2024-04-23	761.080	764.3350	751.3900	761.900	+0.949%	658,129	+12.935%
2024-04-22	752.400	755.8850	745.0000	754.740	+0.901%	635,777	+14.006%
2024-04-19	743.750	748.3700	736.2400	748.000	+1.102%	607,961	+15.033%
2024-04-18	736.110	747.1600	731.5400	739.850	+0.720%	480,424	+16.301%
2024-04-17	743.550	746.7750	734.2500	734.560	-1.021%	496,813	+17.138%
2024-04-16	745.570	747.6000	733.2501	742.140	-0.265%	573,037	+15.942%
2024-04-15	761.150	768.8300	740.9500	744.110	-2.610%	568,989	+15.635%
2024-04-12	765.180	770.8500	759.3400	764.050	-1.263%	498,341	+12.617%
2024-04-11	779.380	779.9800	770.1600	773.820	-0.277%	531,969	+11.195%
2024-04-10	782.660	786.8700	772.1350	775.970	-3.154%	758,751	+10.887%
2024-04-09	794.000	801.9200	786.1300	801.240	+1.656%	578,511	+7.390%
2024-04-08	783.270	789.7300	782.0000	788.190	+0.482%	607,676	+9.168%
2024-04-05	781.590	789.9100	780.0650	784.410	+0.431%	446,532	+9.694%
2024-04-04	788.910	795.6800	778.6450	781.040	-0.998%	469,477	+10.167%
2024-04-03	790.550	798.0900	785.2800	788.910	-0.474%	442,644	+9.068%
2024-04-02	793.990	797.9100	788.6500	792.670	-0.922%	551,554	+8.551%
2024-04-01	826.000	826.8550	797.6200	800.050	-3.063%	674,280	+7.550%
2024-03-28	818.870	827.4300	813.0000	825.330	+1.229%	789,170	+4.255%
2024-03-27	809.100	816.9600	800.6889	815.310	+1.905%	945,123	+5.537%
2024-03-26	792.320	805.5500	792.3200	800.070	+0.953%	930,705	+7.547%
2024-03-25	785.160	806.5400	785.1600	792.520	-1.055%	1,323,564	+8.571%
2024-03-22	807.210	809.7200	798.9250	800.970	-1.315%	1,087,486	+7.426%
2024-03-21	825.000	825.0000	804.8300	811.640	-1.605%	1,301,725	+6.014%
2024-03-20	801.000	837.4300	796.9000	824.880	-2.333%	2,372,326	+4.312%
2024-03-19	859.070	859.0700	841.0001	844.580	-1.867%	867,229	+1.879%
2024-03-18	860.100	862.0000	853.1500	860.650	+1.207%	464,969	-0.023%
2024-03-15	860.990	865.2400	848.1600	850.390	-1.657%	1,090,287	+1.183%
2024-03-14	865.770	870.6250	850.0200	864.720	-0.289%	690,980	-0.494%
2024-03-13	883.500	885.4100	865.5800	867.230	-2.865%	810,497	-0.782%
2024-03-12	893.560	900.4000	888.2100	892.810	-0.084%	382,983	-3.625%
2024-03-11	905.310	907.0200	883.7800	893.560	-1.817%	359,184	-3.705%
2024-03-08	912.000	913.5900	905.4500	910.100	+0.446%	408,663	-5.455%
2024-03-07	910.000	912.9900	898.4750	906.060	-0.064%	347,188	-5.034%
2024-03-06	900.530	908.6600	895.0770	906.640	+1.238%	302,124	-5.095%
2024-03-05	909.110	914.8700	890.9550	895.550	-1.982%	449,751	-3.919%
2024-03-04	894.500	914.9300	888.8800	913.660	+1.458%	578,741	-5.824%
2024-03-01	884.900	900.7400	882.0400	900.530	+1.317%	497,008	-4.451%
2024-02-29	895.540	897.9400	886.1000	888.820	-0.342%	703,998	-3.192%
2024-02-28	873.170	893.3900	870.9300	891.870	+2.156%	437,248	-3.523%
2024-02-27	882.370	882.3700	869.4600	873.050	-0.521%	363,189	-1.443%
2024-02-26	883.910	891.8800	877.6200	877.620	-0.529%	380,340	-1.956%
2024-02-23	885.520	886.0000	879.0000	882.290	+0.167%	309,718	-2.475%
2024-02-22	868.360	883.4300	868.3600	880.820	+1.861%	516,171	-2.313%
2024-02-21	851.280	866.2900	846.2500	864.730	+1.169%	448,795	-0.495%
2024-02-20	855.120	863.7000	848.8600	854.740	-0.174%	568,030	+0.668%
2024-02-16	863.490	874.0000	850.2600	856.230	-2.142%	842,114	+0.493%
2024-02-15	839.000	881.7999	838.6600	874.970	+5.062%	768,833	-1.659%
2024-02-14	832.680	839.9500	825.1400	832.810	+0.016%	574,717	+3.319%
2024-02-13	837.550	837.5500	826.2200	832.680	-2.035%	448,666	+3.335%
2024-02-12	858.460	858.5750	845.4400	849.980	-0.675%	434,415	+1.232%
2024-02-09	856.280	856.8150	844.9000	855.760	+0.050%	394,256	+0.548%
2024-02-08	840.260	859.7200	840.2600	855.330	+1.016%	403,898	+0.599%
2024-02-07	843.710	848.7150	834.9400	846.730	+1.041%	350,954	+1.620%
2024-02-06	842.640	846.0300	835.3900	838.010	+0.191%	499,845	+2.678%
2024-02-05	834.290	842.4900	830.6700	836.410	-0.837%	372,070	+2.874%
2024-02-02	845.450	846.8250	828.9300	843.470	-0.338%	457,830	+2.013%
2024-02-01	826.530	847.9900	824.7900	846.330	+1.996%	535,545	+1.668%
2024-01-31	845.410	846.8500	829.1500	829.770	-1.403%	540,636	+3.697%
2024-01-30	829.500	846.6500	827.1800	841.580	+1.181%	688,987	+2.242%
2024-01-29	809.940	832.5600	809.9400	831.760	+2.562%	524,622	+3.449%
2024-01-26	820.620	820.6200	806.8250	810.980	-0.531%	411,614	+6.100%
2024-01-25	805.900	823.8000	802.9300	815.310	+2.526%	572,153	+5.537%
2024-01-24	809.590	809.5900	794.0000	795.220	-0.473%	464,579	+8.203%
2024-01-23	809.690	812.4300	796.6750	799.000	-0.408%	262,999	+7.691%
2024-01-22	804.440	816.2600	802.2400	802.270	-0.052%	408,652	+7.252%
2024-01-19	794.250	806.1300	790.0000	802.690	+1.128%	516,175	+7.196%
2024-01-18	802.230	802.2400	787.8400	793.740	-0.641%	606,990	+8.405%
2024-01-17	808.470	813.4350	790.8300	798.860	-2.473%	366,575	+7.710%
2024-01-16	819.600	826.0000	815.0200	819.120	+0.503%	323,280	+5.046%
2024-01-12	809.570	815.8046	807.0500	815.020	+1.745%	283,665	+5.574%
2024-01-11	801.380	807.3500	799.6800	801.040	-0.416%	195,086	+7.417%
2024-01-10	803.990	808.3600	797.0300	804.390	+0.714%	222,264	+6.969%
2024-01-09	798.210	803.4900	794.0800	798.690	-0.569%	324,996	+7.733%
2024-01-08	788.860	804.6900	787.0400	803.260	+1.886%	374,523	+7.120%
2024-01-05	794.600	798.8750	786.5200	788.390	-0.816%	347,450	+9.140%
2024-01-04	796.020	801.1218	790.8460	794.880	-0.203%	376,065	+8.249%
2024-01-03	804.840	808.0250	793.0900	796.500	-1.725%	304,126	+8.029%
2024-01-02	802.740	812.6850	800.0500	810.480	+0.632%	309,945	+6.165%
2023-12-29	798.680	810.8900	798.6800	805.390	-1.069%	312,931	+6.836%
2023-12-28	809.480	814.6100	807.7800	814.090	+0.895%	219,562	+5.695%
2023-12-27	801.990	807.8688	801.9900	806.870	+0.339%	231,628	+6.640%
2023-12-26	797.530	805.6800	797.5300	804.140	+0.558%	166,391	+7.003%
2023-12-22	805.480	810.1600	795.1650	799.680	-0.240%	222,732	+7.599%
2023-12-21	798.600	801.9000	791.8650	801.600	+0.903%	457,886	+7.342%
2023-12-20	813.940	813.9400	793.9050	794.430	-1.860%	381,459	+8.310%
2023-12-19	805.840	810.6200	803.6300	809.490	+0.465%	429,941	+6.295%
2023-12-18	811.430	812.8800	796.2100	805.740	+0.250%	510,078	+6.790%
2023-12-15	800.480	809.8100	795.3300	803.730	-0.194%	1,098,899	+7.057%
2023-12-14	818.900	818.9000	799.6200	805.290	-0.534%	646,439	+6.850%
2023-12-13	804.560	810.6350	796.2900	809.610	+0.841%	778,466	+6.280%
2023-12-12	797.180	807.0000	790.1800	802.860	+0.713%	382,818	+7.173%
2023-12-11	794.860	800.4100	786.6300	797.180	-0.572%	444,835	+7.937%
2023-12-08	804.410	808.5300	796.1300	801.770	-1.029%	562,934	+7.319%
2023-12-07	809.230	815.0000	803.9300	810.110	+0.224%	367,215	+6.214%
2023-12-06	822.860	823.9800	807.7350	808.300	-1.604%	342,958	+6.452%
2023-12-05	820.000	822.4500	812.9600	821.480	-0.103%	382,138	+4.744%
2023-12-04	817.720	823.6650	815.2101	822.330	-0.254%	479,473	+4.636%
2023-12-01	816.550	824.8600	809.6200	824.420	+1.155%	376,034	+4.370%
2023-11-30	809.000	816.1700	804.7750	815.010	+0.829%	608,818	+5.575%
2023-11-29	800.000	811.0150	796.0800	808.310	+1.429%	437,420	+6.450%
2023-11-28	794.370	799.1900	791.5600	796.920	+0.063%	301,907	+7.972%
2023-11-27	793.270	799.4400	787.6263	796.420	+0.179%	234,197	+8.040%
2023-11-24	788.550	795.0000	788.5500	795.000	+0.082%	87,767	+8.233%
2023-11-22	795.000	797.7100	790.2400	794.350	+0.765%	282,007	+8.321%
2023-11-21	785.130	793.1900	783.9300	788.320	+0.507%	276,854	+9.150%
2023-11-20	772.150	785.0000	771.0100	784.340	+1.252%	270,764	+9.704%
2023-11-17	786.560	786.5600	773.3350	774.640	-0.734%	357,048	+11.077%
2023-11-16	783.100	785.0000	775.3200	780.370	-0.081%	408,643	+10.262%
2023-11-15	785.830	785.8300	777.1650	781.000	-0.640%	376,537	+10.173%