Dark

EQIX
Equinix, Inc. Common Stock REIT
stock NASDAQ

At Close

Oct 13, 2025 3:59:57 PM EDT

806.33USD+0.731%(+5.85)443,674

806.24Bid 807.50Ask 1.26Spread

Pre-market

0.00USD-100.000%(-808.33)0

After-hours

Oct 13, 2025 4:00:30 PM EDT

806.29USD-0.005%(-0.04)12,596

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-13	808.3000	810.1000	804.8400	806.3300	+0.731%	443,674	0.000%
2025-10-10	807.5000	811.1000	795.7500	800.4800	-0.971%	470,056	+0.731%
2025-10-09	806.3300	808.5300	799.5000	808.3300	+0.586%	324,248	-0.247%
2025-10-08	787.2400	808.1500	782.4927	803.6200	+2.101%	474,943	+0.337%
2025-10-07	789.9900	790.8650	778.9550	787.0800	-0.349%	286,760	+2.446%
2025-10-06	779.4500	792.3300	773.1650	789.8400	+1.425%	425,345	+2.088%
2025-10-03	772.5900	780.8400	770.7950	778.7400	+0.795%	391,912	+3.543%
2025-10-02	774.5600	777.9800	766.2890	772.6000	-0.174%	442,966	+4.366%
2025-10-01	781.7900	785.9575	772.1600	773.9500	-1.186%	681,693	+4.184%
2025-09-30	783.1800	785.3700	773.6250	783.2400	+0.194%	589,374	+2.948%
2025-09-29	794.6000	794.6000	779.2000	781.7200	-1.091%	623,414	+3.148%
2025-09-26	788.2600	791.3300	781.1000	790.3400	+0.953%	326,181	+2.023%
2025-09-25	789.7900	792.0000	782.0400	782.8800	-0.875%	337,761	+2.995%
2025-09-24	798.6500	803.2200	788.1700	789.7900	-1.679%	693,175	+2.094%
2025-09-23	798.0000	805.8200	794.0200	803.2800	+0.653%	530,182	+0.380%
2025-09-22	782.9700	801.2000	782.6700	798.0700	+0.862%	513,644	+1.035%
2025-09-19	791.8350	795.9990	782.1900	791.2500	+0.758%	1,214,695	+1.906%
2025-09-18	783.3800	791.4500	779.3250	785.3000	+0.837%	463,374	+2.678%
2025-09-17	784.2100	793.8500	778.6300	778.7800	-0.068%	372,287	+3.538%
2025-09-16	791.1900	791.1900	771.1400	779.3100	-1.563%	486,293	+3.467%
2025-09-15	791.3100	798.1850	789.1750	791.6800	+0.389%	509,574	+1.850%
2025-09-12	797.4800	800.3800	788.1700	788.6100	-1.112%	367,806	+2.247%
2025-09-11	782.1600	799.7100	782.1600	797.4800	+2.162%	384,431	+1.110%
2025-09-10	782.2900	801.9900	780.4400	780.6000	+0.136%	488,653	+3.296%
2025-09-09	763.1500	780.5800	762.0550	779.5400	+1.833%	358,443	+3.437%
2025-09-08	767.9300	769.6150	759.3750	765.5100	-1.056%	462,226	+5.332%
2025-09-05	769.0000	777.9699	766.9400	773.6800	+0.749%	321,984	+4.220%
2025-09-04	764.8000	768.5900	757.7500	767.9300	+0.749%	387,314	+5.000%
2025-09-03	770.0000	770.6100	751.2900	762.2200	-1.211%	573,001	+5.787%
2025-09-02	777.4500	779.6200	769.1000	771.5600	-1.861%	457,945	+4.506%
2025-08-29	786.2200	790.3200	783.2400	786.1900	-0.020%	321,946	+2.562%
2025-08-28	789.0300	790.5100	782.2200	786.3500	-0.533%	336,980	+2.541%
2025-08-27	783.6000	793.8600	783.6000	790.5600	+1.122%	414,037	+1.995%
2025-08-26	786.9200	788.9400	775.0000	781.7900	-0.075%	488,379	+3.139%
2025-08-25	790.0000	790.0000	781.9000	782.3800	-0.520%	349,033	+3.061%
2025-08-22	779.9000	793.0000	777.7300	786.4700	+1.849%	317,024	+2.525%
2025-08-21	771.2600	773.0100	765.4600	772.1900	-0.528%	345,185	+4.421%
2025-08-20	773.8300	782.9899	770.7400	776.2900	+0.366%	417,697	+3.870%
2025-08-19	773.5600	777.7800	767.1300	773.4600	+0.495%	301,396	+4.250%
2025-08-18	781.5000	785.6899	768.8000	769.6500	-1.492%	478,776	+4.766%
2025-08-15	777.8900	786.0900	774.0000	781.3100	+0.766%	545,077	+3.202%
2025-08-14	776.6900	778.8450	765.0001	775.3700	-1.101%	506,908	+3.993%
2025-08-13	788.0000	794.0000	782.9950	784.0000	-0.422%	420,488	+2.848%
2025-08-12	780.0350	787.8400	773.6450	787.3200	+1.361%	337,881	+2.415%
2025-08-11	772.8100	781.9100	770.0150	776.7500	+0.071%	311,818	+3.808%
2025-08-08	776.3800	780.2250	765.5000	776.2000	-0.403%	252,817	+3.882%
2025-08-07	775.3300	780.8400	767.5200	779.3400	+0.820%	325,053	+3.463%
2025-08-06	780.1400	783.1600	772.2200	773.0000	-0.763%	316,315	+4.312%
2025-08-05	778.5000	780.7250	773.2850	778.9400	+0.071%	456,740	+3.516%
2025-08-04	772.1600	780.9400	767.2100	778.3900	+0.860%	538,454	+3.589%
2025-08-01	784.8300	784.8300	765.1600	771.7500	-1.709%	500,937	+4.481%
2025-07-31	805.6600	809.4700	783.4643	785.1700	-1.489%	935,304	+2.695%
2025-07-30	811.5300	815.0000	791.7150	797.0400	-1.737%	572,842	+1.166%
2025-07-29	797.2900	813.1800	795.3350	811.1300	+2.206%	612,876	-0.592%
2025-07-28	801.6200	805.0800	791.7200	793.6200	-0.975%	578,290	+1.602%
2025-07-25	791.3200	803.4000	786.7500	801.4300	+1.506%	482,799	+0.611%
2025-07-24	794.0500	795.5000	785.3700	789.5400	-0.838%	370,730	+2.127%
2025-07-23	798.2100	801.0700	793.4250	796.2100	-0.542%	429,350	+1.271%
2025-07-22	789.3800	803.8500	789.3800	800.5500	+1.439%	566,166	+0.722%
2025-07-21	793.0000	806.9600	787.8100	789.1900	+1.467%	1,003,345	+2.172%
2025-07-18	781.6400	782.4800	769.6001	777.7800	+0.285%	626,123	+3.671%
2025-07-17	762.4500	776.5800	758.9400	775.5700	+1.297%	435,652	+3.966%
2025-07-16	763.3300	769.5400	756.6500	765.6400	+0.747%	447,249	+5.315%
2025-07-15	761.2600	767.4027	755.9649	759.9600	-0.032%	580,876	+6.102%
2025-07-14	757.5500	764.2600	756.5600	760.2000	+0.463%	427,997	+6.068%
2025-07-11	750.0500	759.3800	743.8750	756.7000	-0.289%	587,383	+6.559%
2025-07-10	776.3400	777.7690	753.5200	758.8900	-0.761%	751,071	+6.251%
2025-07-09	774.8600	774.8600	760.4000	764.7100	-0.349%	534,810	+5.443%
2025-07-08	777.3900	781.9050	761.2700	767.3900	-1.252%	668,388	+5.074%
2025-07-07	789.1100	794.1600	772.5601	777.1200	-1.255%	700,807	+3.759%
2025-07-03	797.6900	797.6900	782.7850	787.0000	-1.025%	539,871	+2.456%
2025-07-02	794.1200	796.9650	784.9045	795.1500	-0.029%	630,971	+1.406%
2025-07-01	797.2500	800.5300	782.9000	795.3800	-0.011%	971,302	+1.377%
2025-06-30	792.6700	796.4000	776.4300	795.4700	+1.320%	1,067,124	+1.365%
2025-06-27	763.8500	792.2800	754.0100	785.1100	+5.309%	2,193,263	+2.703%
2025-06-26	791.0400	794.5550	710.5200	745.5300	-9.557%	4,005,348	+8.155%
2025-06-25	904.4600	905.3700	818.2400	824.3100	-9.067%	1,351,993	-2.181%
2025-06-24	896.5800	910.6000	886.1001	906.5000	+1.856%	436,450	-11.050%
2025-06-23	885.6400	897.0400	883.7500	889.9800	+0.804%	693,038	-9.399%
2025-06-20	890.3600	894.6050	882.0200	882.8800	-0.448%	788,142	-8.670%
2025-06-18	883.6600	892.7800	882.0900	886.8500	+0.010%	550,249	-9.079%
2025-06-17	890.3300	898.6950	883.4300	886.7600	-0.157%	606,659	-9.070%
2025-06-16	894.0800	900.6450	886.8400	888.1500	-0.503%	543,147	-9.212%
2025-06-13	892.6000	894.3517	883.3100	892.6400	-0.422%	502,461	-9.669%
2025-06-12	893.7000	902.5000	893.4900	896.4200	+0.304%	493,982	-10.050%
2025-06-11	905.9900	913.1518	893.1300	893.7000	-1.503%	547,537	-9.776%
2025-06-10	907.8200	911.3750	895.5600	907.3400	-0.015%	439,496	-11.133%
2025-06-09	911.8900	915.2850	906.3100	907.4800	-0.760%	336,552	-11.146%
2025-06-06	914.8200	917.3900	909.2502	914.4300	+0.516%	294,194	-11.822%
2025-06-05	915.4300	924.8750	906.0850	909.7400	-0.270%	605,916	-11.367%
2025-06-04	895.8800	913.9400	890.0400	912.2000	+1.940%	573,268	-11.606%
2025-06-03	887.0750	896.8100	881.6900	894.8400	+0.488%	535,940	-9.891%
2025-06-02	884.2000	890.6400	874.4000	890.4900	+0.188%	338,019	-9.451%
2025-05-30	877.8300	894.4750	876.1750	888.8200	+0.157%	973,117	-9.281%
2025-05-29	880.6200	896.1500	872.0000	887.4300	+0.773%	290,632	-9.139%
2025-05-28	883.6700	883.6700	872.2400	880.6200	+0.435%	373,124	-8.436%
2025-05-27	871.0000	883.2000	867.9900	876.8100	+1.546%	501,964	-8.038%
2025-05-23	864.9000	867.3000	857.5400	863.4600	-0.351%	441,675	-6.616%
2025-05-22	863.4000	870.2500	858.1400	866.5000	+0.857%	413,416	-6.944%
2025-05-21	866.8700	870.8800	855.0300	859.1400	-1.912%	793,743	-6.147%
2025-05-20	868.3300	876.5500	865.4050	875.8900	-0.191%	296,685	-7.942%
2025-05-19	863.0900	880.9650	863.0900	877.5700	+0.188%	412,372	-8.118%
2025-05-16	869.4100	876.4900	861.2900	875.9200	+1.001%	589,453	-7.945%
2025-05-15	858.1000	868.8300	858.1000	867.2400	+0.935%	429,306	-7.023%
2025-05-14	866.4300	872.6400	856.1500	859.2100	-1.103%	590,227	-6.154%
2025-05-13	872.3100	874.3550	862.3600	868.7900	-0.193%	774,724	-7.189%
2025-05-12	883.7600	883.7600	862.0000	870.4700	+0.703%	507,214	-7.368%
2025-05-09	850.0000	869.0000	837.3701	864.3900	+0.395%	225,991	-6.717%
2025-05-08	875.6600	882.8800	859.5600	860.9900	-1.317%	496,204	-6.349%
2025-05-07	873.4300	881.6400	869.6950	872.4800	-0.331%	576,826	-7.582%
2025-05-06	880.0000	887.0700	872.6400	875.3800	-0.887%	439,195	-7.888%
2025-05-05	879.1100	887.9500	872.9350	883.2100	+0.840%	377,564	-8.705%
2025-05-02	875.9400	880.0200	870.4800	875.8500	+1.610%	443,371	-7.937%
2025-05-01	863.7000	885.0000	860.0700	861.9700	+0.142%	677,264	-6.455%
2025-04-30	840.0000	864.1400	839.5700	860.7500	+1.069%	729,358	-6.322%
2025-04-29	848.2000	860.9100	842.4850	851.6500	+0.825%	696,125	-5.321%
2025-04-28	834.5800	846.8100	833.4600	844.6800	+0.785%	521,031	-4.540%
2025-04-25	827.0000	844.4200	825.0000	838.1000	+2.559%	605,305	-3.791%
2025-04-24	809.6000	823.3200	802.4600	817.1900	+0.955%	490,965	-1.329%
2025-04-23	805.3300	826.0250	800.0600	809.4600	+2.318%	640,162	-0.387%
2025-04-22	782.2500	796.4000	782.2500	791.1200	+2.318%	556,852	+1.923%
2025-04-21	783.7900	784.5150	759.0400	773.2000	-2.145%	493,787	+4.285%
2025-04-17	794.4100	801.9600	787.8200	790.1500	+1.474%	479,699	+2.048%
2025-04-16	780.1700	788.7900	773.7900	778.6750	-1.119%	405,370	+3.552%
2025-04-15	788.4200	796.3000	781.3050	787.4900	+0.462%	352,483	+2.392%
2025-04-14	782.9800	793.4295	775.8000	783.8700	+0.906%	621,169	+2.865%
2025-04-11	756.1400	783.4500	749.6400	776.8300	+0.790%	513,956	+3.797%
2025-04-10	776.0600	781.6000	750.5900	770.7400	-3.347%	696,128	+4.618%
2025-04-09	728.8200	798.5700	701.4100	797.4300	+7.751%	753,232	+1.116%
2025-04-08	780.3100	780.3100	730.1900	740.0700	-1.026%	812,884	+8.953%
2025-04-07	750.6200	780.1300	725.9250	747.7400	-2.411%	927,896	+7.836%
2025-04-04	790.6700	792.4050	765.1225	766.2100	-4.396%	820,598	+5.236%
2025-04-03	810.5500	814.1000	788.9800	801.4400	-3.621%	1,222,724	+0.610%
2025-04-02	806.4700	833.7600	806.4700	831.5500	+1.787%	431,176	-3.033%
2025-04-01	816.4800	819.8400	800.8300	816.9500	+0.196%	871,762	-1.300%
2025-03-31	807.0000	819.8950	795.1200	815.3500	+1.538%	1,083,796	-1.106%
2025-03-28	823.4800	825.9850	797.3300	803.0000	-2.703%	896,496	+0.415%
2025-03-27	833.4500	833.4500	820.5100	825.3100	-0.691%	799,649	-2.300%
2025-03-26	847.0800	851.4000	825.8700	831.0500	-1.209%	650,933	-2.975%
2025-03-25	848.1800	857.3100	838.0100	841.2200	-1.316%	558,975	-4.148%
2025-03-24	847.4100	858.3600	843.7650	852.4400	+2.139%	554,852	-5.409%
2025-03-21	846.0000	848.6500	831.7800	834.5900	-2.011%	1,421,243	-3.386%
2025-03-20	852.3000	855.7800	846.1200	851.7200	-0.422%	501,494	-5.329%
2025-03-19	846.3200	863.7150	842.9300	855.3300	+1.672%	846,013	-5.729%
2025-03-18	863.7000	863.7000	836.4400	841.2600	-1.865%	685,506	-4.152%
2025-03-17	834.9600	860.1200	834.2150	857.2500	+2.336%	724,997	-5.940%
2025-03-14	835.3700	842.6550	829.2050	837.6800	+0.447%	679,294	-3.742%
2025-03-13	849.3100	851.8200	829.2600	833.9500	-2.461%	515,753	-3.312%
2025-03-12	846.9200	856.4650	843.7500	854.9900	+2.242%	680,315	-5.691%
2025-03-11	832.0800	844.1800	826.0000	836.2400	+0.675%	1,020,781	-3.577%
2025-03-10	856.3100	859.2300	822.0743	830.6300	-3.361%	900,569	-2.925%
2025-03-07	873.1300	875.3600	846.4400	859.5200	-1.420%	963,505	-6.188%
2025-03-06	910.1000	914.5000	870.3100	871.9000	-5.333%	884,782	-7.520%
2025-03-05	904.4900	927.0800	904.4900	921.0200	+1.207%	402,786	-12.452%
2025-03-04	909.7250	917.6100	895.6800	910.0400	-0.059%	646,617	-11.396%
2025-03-03	912.0700	921.5900	903.7400	910.5800	+0.659%	527,471	-11.449%
2025-02-28	910.0000	914.0000	897.8100	904.6200	-0.633%	1,076,678	-10.865%
2025-02-27	915.3400	919.8300	906.9550	910.3800	+0.011%	475,893	-11.429%
2025-02-26	908.3300	916.6983	907.1800	910.2800	+0.399%	603,965	-11.420%
2025-02-25	908.0000	914.8700	902.9900	906.6600	-0.259%	782,793	-11.066%
2025-02-24	918.0900	920.0000	894.4600	909.0100	-1.160%	641,539	-11.296%
2025-02-21	935.0200	935.4500	916.5000	919.6800	-2.188%	501,182	-12.325%
2025-02-20	939.0800	940.8000	927.0300	940.2500	+0.125%	271,482	-14.243%
2025-02-19	931.0000	939.7200	924.6500	939.0800	+0.770%	463,812	-14.136%
2025-02-18	920.1600	939.1550	907.3400	931.9000	-0.182%	399,644	-13.475%
2025-02-14	923.0200	953.4100	921.3400	933.6000	+1.148%	510,542	-13.632%
2025-02-13	899.0000	924.6200	890.0000	923.0000	-1.305%	796,960	-12.640%
2025-02-12	923.4700	941.9300	923.4700	935.2000	-0.894%	509,521	-13.780%
2025-02-11	931.0100	943.9350	926.5350	943.6400	+0.053%	434,139	-14.551%
2025-02-10	935.8400	943.6500	928.0450	943.1400	+1.058%	365,597	-14.506%
2025-02-07	942.1900	942.9700	928.9000	933.2700	-0.540%	350,868	-13.602%
2025-02-06	941.9700	944.0163	931.8300	938.3400	+0.196%	234,615	-14.068%
2025-02-05	934.9300	937.1150	924.1100	936.5000	+1.322%	319,211	-13.900%
2025-02-04	906.1000	927.3100	905.1250	924.2800	+1.014%	301,404	-12.761%
2025-02-03	911.1500	917.8300	900.8900	915.0000	+0.147%	353,911	-11.877%
2025-01-31	923.9000	939.4550	912.9700	913.6600	-0.919%	632,157	-11.747%
2025-01-30	921.1400	936.6800	915.3750	922.1300	+1.530%	388,778	-12.558%
2025-01-29	909.2700	915.4800	900.7600	908.2300	+0.157%	338,569	-11.220%
2025-01-28	899.9400	910.8000	886.2200	906.8100	+0.745%	727,584	-11.081%
2025-01-27	907.3900	908.8300	857.8950	900.1000	-4.331%	833,745	-10.418%
2025-01-24	940.0000	949.6000	935.7000	940.8500	-0.009%	352,406	-14.298%
2025-01-23	932.3900	941.5300	918.4200	940.9300	+1.697%	377,275	-14.305%
2025-01-22	940.0100	947.4450	924.3200	925.2300	-0.939%	363,691	-12.851%
2025-01-21	923.6800	935.0200	923.6800	934.0000	+2.011%	494,016	-13.669%
2025-01-17	932.1200	932.1200	914.9700	915.5900	-0.467%	547,200	-11.933%
2025-01-16	904.9700	921.6800	899.9900	919.8900	+2.209%	476,100	-12.345%
2025-01-15	920.5000	928.3510	893.1200	900.0100	+0.214%	539,388	-10.409%
2025-01-14	901.6000	907.9300	894.6450	898.0900	-0.173%	651,060	-10.217%
2025-01-13	891.1300	901.5250	888.5200	899.6500	-0.020%	391,970	-10.373%
2025-01-10	924.3300	934.4700	898.8300	899.8300	-5.385%	766,088	-10.391%
2025-01-08	941.1900	951.6300	938.8600	951.0400	+1.167%	336,701	-15.216%
2025-01-07	943.9600	951.1650	922.6200	940.0700	+0.007%	625,013	-14.227%
2025-01-06	952.6100	964.7300	939.1900	940.0000	-2.080%	385,517	-14.220%
2025-01-03	950.0000	963.8500	948.1650	959.9700	+1.667%	262,340	-16.005%
2025-01-02	939.0000	953.7700	939.0000	944.2300	+0.142%	432,859	-14.604%
2024-12-31	946.7000	949.1700	934.8500	942.8900	+0.744%	503,545	-14.483%
2024-12-30	937.9200	938.9600	929.1850	935.9300	-0.714%	282,932	-13.847%
2024-12-27	939.9000	950.1650	939.5100	942.6600	-0.604%	283,628	-14.462%
2024-12-26	949.2700	952.2300	943.0000	948.3900	-0.171%	174,584	-14.979%
2024-12-24	939.5900	950.0100	937.7000	950.0100	+1.109%	167,003	-15.124%
2024-12-23	932.3300	942.2700	923.0100	939.5900	+1.334%	370,908	-14.183%
2024-12-20	922.6200	936.4700	919.2900	927.2200	+0.613%	1,247,522	-13.038%
2024-12-19	925.0100	938.9550	920.4000	921.5700	-0.519%	630,791	-12.505%
2024-12-18	954.1800	963.3400	925.6400	926.3800	-3.586%	615,725	-12.959%
2024-12-17	954.2700	971.4300	945.4450	960.8400	+0.299%	413,627	-16.081%
2024-12-16	965.0000	972.0200	955.5000	957.9800	-0.727%	457,144	-15.830%
2024-12-13	970.1500	982.9800	963.0400	965.0000	-1.056%	389,551	-16.442%
2024-12-12	977.2200	986.5000	972.7250	975.3000	+0.178%	270,990	-17.325%
2024-12-11	965.5100	975.9200	962.1400	973.5700	+1.232%	374,751	-17.178%
2024-12-10	973.5300	973.5300	951.2500	961.7200	-0.749%	453,698	-16.158%
2024-12-09	985.7700	989.8400	962.0750	968.9800	-1.626%	448,620	-16.786%
2024-12-06	981.8900	986.6750	971.1200	985.0000	+1.150%	439,024	-18.139%
2024-12-05	956.1500	975.9700	953.7427	973.8000	+0.845%	381,760	-17.198%
2024-12-04	963.6500	969.4900	959.0000	965.6400	+0.207%	305,236	-16.498%
2024-12-03	961.9100	967.6000	958.9900	963.6500	-0.123%	372,382	-16.325%
2024-12-02	971.1800	973.0900	956.3100	964.8400	-1.695%	515,206	-16.429%
2024-11-29	983.8400	991.9300	980.0300	981.4800	+0.243%	338,583	-17.845%
2024-11-27	986.0000	994.0300	978.2300	979.1000	+0.086%	440,449	-17.646%
2024-11-26	974.0000	982.6900	961.3600	978.2600	+0.401%	702,435	-17.575%
2024-11-25	940.0000	976.3500	938.5500	974.3500	+4.056%	1,885,827	-17.244%
2024-11-22	928.7000	937.3200	922.7100	936.3700	+1.383%	413,653	-13.888%
2024-11-21	914.0000	930.1500	913.7600	923.6000	+0.507%	390,844	-12.697%
2024-11-20	916.3000	923.0600	914.5200	918.9400	-0.440%	656,612	-12.254%
2024-11-19	911.0000	927.9900	905.0200	923.0000	+1.487%	542,701	-12.640%
2024-11-18	891.0000	910.3850	891.0000	909.4800	+1.349%	400,154	-11.342%
2024-11-15	889.4800	903.6200	885.9800	897.3700	-0.084%	361,338	-10.145%
2024-11-14	905.5300	905.9200	893.9400	898.1200	-0.336%	389,460	-10.220%
2024-11-13	901.3900	910.0000	900.5200	901.1500	-0.207%	339,356	-10.522%
2024-11-12	915.3600	916.6800	901.5200	903.0200	-1.147%	801,221	-10.707%
2024-11-11	921.0600	927.5400	911.6700	913.5000	-0.821%	274,616	-11.732%
2024-11-08	916.1600	927.8200	912.7700	921.0600	+1.467%	522,631	-12.456%
2024-11-07	898.6400	909.4600	891.1850	907.7400	+1.899%	357,587	-11.172%
2024-11-06	895.0000	895.8900	869.5000	890.8200	-1.999%	657,371	-9.485%
2024-11-05	894.4000	909.4600	888.9000	908.9900	+1.459%	433,819	-11.294%
2024-11-04	888.0000	898.1900	887.1500	895.9200	+0.858%	332,875	-10.000%
2024-11-01	914.0000	916.3100	887.2800	888.3000	-2.178%	435,488	-9.228%
2024-10-31	885.3600	925.0000	885.3600	908.0800	-0.235%	815,391	-11.205%
2024-10-30	913.4000	917.6000	908.3700	910.2200	+0.476%	511,868	-11.414%
2024-10-29	912.0000	920.1450	903.9401	905.9100	-0.735%	466,596	-10.992%
2024-10-28	927.4900	929.1500	912.3100	912.6200	-0.187%	358,849	-11.647%
2024-10-25	917.4000	943.0200	913.0000	914.3300	+2.073%	973,227	-11.812%
2024-10-24	890.2700	896.7500	887.9000	895.7600	+0.516%	320,191	-9.984%
2024-10-23	873.7200	891.8600	873.0100	891.1600	+1.456%	375,748	-9.519%
2024-10-22	878.6200	883.0400	877.4000	878.3700	-0.178%	253,771	-8.202%
2024-10-21	887.9800	895.0445	877.1150	879.9400	-1.705%	392,071	-8.365%
2024-10-18	888.1500	895.2300	884.8600	895.2000	+0.714%	290,257	-9.927%
2024-10-17	880.9100	890.0000	875.4100	888.8500	+0.983%	373,819	-9.284%
2024-10-16	878.6400	882.8000	873.2900	880.2000	+0.247%	258,140	-8.392%
2024-10-15	872.1200	882.0200	868.4900	878.0300	+1.387%	548,332	-8.166%
2024-10-14	867.8900	873.5650	863.3300	866.0200	-0.636%	416,029	-6.892%
2024-10-11	869.6300	878.5700	864.2900	871.5600	+0.117%	418,223	-7.484%
2024-10-10	876.7600	890.0000	870.3300	870.5400	-0.709%	258,413	-7.376%
2024-10-09	870.1200	877.7700	862.2300	876.7600	+0.487%	235,571	-8.033%
2024-10-08	876.6800	877.7650	871.4400	872.5100	+0.287%	239,478	-7.585%
2024-10-07	868.5600	872.7000	864.0800	870.0100	-0.783%	217,760	-7.319%
2024-10-04	883.9700	883.9700	867.2900	876.8800	+0.075%	234,695	-8.046%
2024-10-03	884.9200	884.9200	873.9700	876.2200	-1.171%	205,545	-7.976%
2024-10-02	871.7900	887.4100	871.7900	886.6000	+0.408%	236,523	-9.054%
2024-10-01	894.9800	894.9800	876.3650	883.0000	-0.522%	407,419	-8.683%
2024-09-30	879.4100	889.5550	879.4100	887.6300	+0.560%	523,267	-9.159%
2024-09-27	886.1500	889.6100	879.9450	882.6900	+0.422%	286,265	-8.651%
2024-09-26	896.6200	896.6200	876.4900	878.9800	-1.239%	530,771	-8.265%
2024-09-25	892.0800	896.5208	888.0100	890.0100	+0.274%	435,701	-9.402%
2024-09-24	881.9200	892.0694	880.4400	887.5800	+0.642%	422,817	-9.154%
2024-09-23	883.8700	890.6000	876.2600	881.9200	+0.538%	439,969	-8.571%
2024-09-20	865.8000	886.4950	862.9500	877.2000	+0.713%	1,094,412	-8.079%
2024-09-19	874.9500	879.4700	868.7200	870.9900	+1.166%	590,434	-7.424%
2024-09-18	862.3000	872.8700	859.9323	860.9500	-0.391%	284,313	-6.344%
2024-09-17	877.2400	881.9600	861.7200	864.3300	-1.396%	316,982	-6.710%
2024-09-16	871.3800	880.7250	871.3800	876.5700	+0.577%	245,645	-8.013%
2024-09-13	869.9000	875.6600	869.9000	871.5400	+0.314%	278,965	-7.482%
2024-09-12	874.7100	874.7100	855.4500	868.8100	+0.128%	335,188	-7.191%
2024-09-11	854.4800	869.2700	847.0000	867.7000	+0.338%	646,327	-7.073%
2024-09-10	835.9000	865.4500	835.3400	864.7800	+3.965%	594,452	-6.759%
2024-09-09	821.3400	835.3950	820.0800	831.8000	+1.692%	423,461	-3.062%
2024-09-06	821.5300	825.0100	809.5400	817.9600	-0.460%	454,593	-1.422%
2024-09-05	826.2400	829.0350	816.6000	821.7400	-0.707%	323,737	-1.875%
2024-09-04	826.1900	830.0000	816.0000	827.5900	-0.548%	575,800	-2.569%
2024-09-03	829.4700	835.4900	825.3000	832.1500	-0.265%	379,616	-3.103%
2024-08-30	820.3800	836.4800	816.9900	834.3600	+1.908%	500,655	-3.359%
2024-08-29	812.7800	823.3800	810.0000	818.7400	+0.619%	303,811	-1.516%
2024-08-28	817.4800	818.5000	810.3100	813.7000	-0.523%	212,133	-0.906%
2024-08-27	815.4200	820.6800	813.6000	817.9800	-0.112%	249,624	-1.424%
2024-08-26	830.3900	833.0000	816.0850	818.9000	-1.094%	282,644	-1.535%
2024-08-23	822.4200	829.3900	817.9600	827.9600	+1.100%	528,187	-2.612%
2024-08-22	818.3900	820.8500	814.1300	818.9500	+0.117%	357,958	-1.541%
2024-08-21	826.0000	826.9000	816.0100	817.9900	-1.428%	329,691	-1.425%
2024-08-20	833.5700	833.5700	824.7800	829.8400	-0.065%	275,702	-2.833%
2024-08-19	820.9300	834.6000	820.7000	830.3800	+0.208%	298,188	-2.896%
2024-08-16	825.8000	831.7000	821.0000	828.6600	-0.171%	350,690	-2.695%
2024-08-15	838.1500	839.0500	827.1400	830.0800	-1.356%	548,739	-2.861%
2024-08-14	831.7500	843.2700	828.8050	841.4900	+1.428%	563,804	-4.178%
2024-08-13	825.0000	831.4700	820.9850	829.6400	+1.288%	409,678	-2.810%
2024-08-12	815.0000	820.0000	803.2800	819.0900	+0.026%	405,929	-1.558%
2024-08-09	811.9500	823.3400	804.3700	818.8800	+1.161%	358,632	-1.533%
2024-08-08	775.7400	812.7500	772.0000	809.4800	+3.741%	704,440	-0.389%
2024-08-07	783.8600	799.9900	779.1500	780.2900	-0.551%	685,345	+3.337%
2024-08-06	767.5200	791.2800	763.4900	784.6100	+2.131%	403,252	+2.768%
2024-08-05	800.8100	800.8100	764.1100	768.2400	-4.762%	661,085	+4.958%
2024-08-02	810.7200	814.9500	798.6750	806.6500	-0.558%	369,637	-0.040%
2024-08-01	792.5000	813.8600	792.5000	811.1800	+2.650%	601,601	-0.598%
2024-07-31	778.2700	799.5300	770.5500	790.2400	+2.793%	694,725	+2.036%
2024-07-30	776.5500	784.3500	768.1300	768.7700	-1.002%	634,801	+4.886%
2024-07-29	771.5500	783.1300	768.0700	776.5500	+0.533%	396,802	+3.835%
2024-07-26	769.3100	779.9800	766.8700	772.4300	+0.406%	537,422	+4.389%
2024-07-25	797.3000	801.7400	767.2700	769.3100	-3.128%	534,680	+4.812%
2024-07-24	802.0000	807.0700	790.0000	794.1500	-1.098%	347,687	+1.534%
2024-07-23	806.3000	812.8700	800.2700	802.9700	+0.514%	239,511	+0.418%
2024-07-22	786.8200	799.9700	783.3150	798.8600	+1.530%	248,976	+0.935%
2024-07-19	796.0100	800.0000	783.3100	786.8200	-1.038%	226,433	+2.480%
2024-07-18	801.8400	812.3200	792.9400	795.0700	-1.005%	325,285	+1.416%
2024-07-17	810.0000	819.4100	799.1700	803.1400	-1.167%	388,082	+0.397%
2024-07-16	810.0000	813.7200	797.4500	812.6200	+0.989%	248,339	-0.774%
2024-07-15	806.6200	809.5950	795.3400	804.6600	-0.022%	301,092	+0.208%
2024-07-12	801.8100	814.2400	797.3000	804.8400	+0.882%	459,635	+0.185%
2024-07-11	785.5100	803.2200	784.5000	797.8000	+2.815%	456,727	+1.069%
2024-07-10	770.7200	778.9300	761.1900	775.9600	+1.191%	321,582	+3.914%
2024-07-09	759.0900	769.7650	751.5500	766.8300	+1.309%	312,207	+5.151%
2024-07-08	753.6900	760.1100	750.1700	756.9200	+0.322%	286,622	+6.528%
2024-07-05	750.3700	755.1000	746.7300	754.4900	+0.733%	329,928	+6.871%
2024-07-03	759.1400	759.1400	747.6700	749.0000	-0.976%	233,559	+7.654%
2024-07-02	761.5600	767.1500	753.2027	756.3800	-0.434%	328,254	+6.604%
2024-07-01	756.3400	762.1400	751.0500	759.6800	+0.407%	323,178	+6.141%
2024-06-28	756.9500	761.9500	753.5900	756.6000	+0.617%	1,000,842	+6.573%
2024-06-27	744.5800	752.7400	741.7500	751.9600	+1.360%	379,210	+7.230%
2024-06-26	737.0100	746.4000	735.9800	741.8700	-0.133%	618,624	+8.689%
2024-06-25	753.0100	753.2100	735.5800	742.8600	-1.242%	642,948	+8.544%
2024-06-24	767.3600	769.9300	751.5900	752.2000	-1.673%	551,442	+7.196%
2024-06-21	763.2000	766.7000	757.7600	765.0000	+0.183%	924,537	+5.403%
2024-06-20	773.0000	774.8050	762.3400	763.6000	-1.323%	365,055	+5.596%
2024-06-18	768.3300	774.9200	763.0700	773.8400	+1.503%	379,916	+4.199%
2024-06-17	765.0600	769.6000	760.0000	762.3800	-0.506%	242,004	+5.765%
2024-06-14	768.3200	771.0500	761.6550	766.2600	-0.044%	271,891	+5.229%
2024-06-13	763.0200	774.5100	762.1450	766.6000	+0.676%	362,018	+5.183%
2024-06-12	774.6100	777.7500	759.4400	761.4500	+0.154%	437,793	+5.894%
2024-06-11	759.7800	766.0000	756.2600	760.2800	-0.295%	338,683	+6.057%
2024-06-10	748.4100	766.0100	747.6501	762.5300	+1.213%	401,813	+5.744%
2024-06-07	750.0100	757.0500	747.0000	753.3900	-1.237%	373,591	+7.027%
2024-06-06	756.6800	763.4600	749.6700	762.8300	+0.556%	601,660	+5.702%
2024-06-05	766.9900	768.3612	758.4700	758.6100	-0.794%	378,767	+6.290%
2024-06-04	755.2400	769.4000	749.1800	764.6800	+1.759%	456,865	+5.447%
2024-06-03	766.6600	768.9150	750.0600	751.4600	-1.510%	439,014	+7.302%
2024-05-31	761.8500	768.5500	756.7250	762.9800	+0.309%	1,020,928	+5.682%
2024-05-30	771.2400	771.5400	759.3900	760.6300	+0.080%	367,182	+6.008%
2024-05-29	765.4600	772.8400	759.7800	760.0200	-1.130%	348,300	+6.093%
2024-05-28	768.9600	775.8600	764.6250	768.7100	+0.338%	505,456	+4.894%
2024-05-24	770.3300	774.6000	765.2850	766.1200	-0.184%	285,187	+5.249%
2024-05-23	784.6600	788.3600	767.2550	767.5300	-1.783%	475,749	+5.055%
2024-05-22	792.8600	797.3500	778.6300	781.4600	-1.361%	423,201	+3.183%
2024-05-21	791.7500	796.7400	788.1400	792.2400	-0.382%	535,233	+1.779%
2024-05-20	795.2500	801.9600	791.1900	795.2800	-0.569%	458,289	+1.389%
2024-05-17	800.8200	806.0700	796.6200	799.8300	+0.041%	497,900	+0.813%
2024-05-16	812.9800	813.3000	794.4600	799.5000	-1.257%	593,770	+0.854%
2024-05-15	800.3200	812.5150	796.4075	809.6800	+2.514%	941,048	-0.414%
2024-05-14	778.0000	796.5300	772.9900	789.8200	+1.664%	903,430	+2.090%
2024-05-13	760.4600	777.6900	755.4500	776.8900	+2.535%	646,390	+3.789%
2024-05-10	760.5500	779.0000	752.8700	757.6800	-1.910%	970,857	+6.421%
2024-05-09	778.0000	800.0000	761.0300	772.4300	+11.508%	2,348,465	+4.389%
2024-05-08	701.3600	703.1800	684.1350	692.7100	-2.692%	849,220	+16.402%
2024-05-07	698.2100	715.6100	692.8100	711.8700	+2.615%	620,853	+13.269%
2024-05-06	708.9900	708.9900	688.0700	693.7300	-0.921%	787,550	+16.231%
2024-05-03	716.4100	730.2400	697.9900	700.1800	+0.212%	696,241	+15.160%
2024-05-02	703.7700	704.9150	693.1100	698.7000	+0.485%	1,023,936	+15.404%
2024-05-01	709.0500	712.9600	694.3750	695.3300	-2.219%	937,224	+15.964%
2024-04-30	720.0800	724.2700	706.4800	711.1100	-2.097%	1,073,126	+13.390%
2024-04-29	738.9500	738.9500	719.1800	726.3400	-0.720%	970,856	+11.013%
2024-04-26	735.7100	743.9400	730.4700	731.6100	-0.913%	775,563	+10.213%
2024-04-25	743.6000	746.4100	735.0000	738.3500	-2.443%	806,997	+9.207%
2024-04-24	755.5900	768.2500	754.5350	756.8400	-0.664%	771,530	+6.539%
2024-04-23	761.0800	764.3350	751.3900	761.9000	+0.949%	658,129	+5.831%