Dark

EQIX
Equinix, Inc. Common Stock REIT
stock NASDAQ

At Close

Apr 24, 2026 3:59:59 PM EDT

1108.52USD-0.607%(-6.77)603,845

1067.64Bid 1229.95Ask 162.31Spread

Pre-market

Apr 24, 2026 9:10:30 AM EDT

1120.00USD+0.422%(+4.71)507

After-hours

Apr 24, 2026 4:00:30 PM EDT

1108.76USD+0.022%(+0.24)1,985

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-24	1,118.0000	1,128.4400	1,104.0000	1,108.5200	-0.607%	603,845	0.000%
2026-04-23	1,097.8000	1,123.9199	1,097.8000	1,115.2900	+1.180%	563,846	-0.607%
2026-04-22	1,096.7800	1,107.9300	1,095.9300	1,102.2800	+0.726%	519,899	+0.566%
2026-04-21	1,100.5400	1,108.1900	1,087.1700	1,094.3400	-0.872%	507,204	+1.296%
2026-04-20	1,093.1800	1,104.2900	1,087.3200	1,103.9700	+1.410%	373,176	+0.412%
2026-04-17	1,074.7400	1,093.0300	1,068.8950	1,088.6200	+1.655%	463,120	+1.828%
2026-04-16	1,051.1000	1,072.8800	1,051.1000	1,070.9000	+1.702%	467,531	+3.513%
2026-04-15	1,059.7700	1,059.7700	1,043.2900	1,052.9800	-0.415%	614,039	+5.275%
2026-04-14	1,060.0700	1,060.0700	1,044.1700	1,057.3700	+0.050%	510,679	+4.837%
2026-04-13	1,027.5900	1,057.8799	1,023.7700	1,056.8400	+2.582%	450,963	+4.890%
2026-04-10	1,031.4700	1,034.2599	1,024.0350	1,030.2400	-0.129%	342,777	+7.598%
2026-04-09	1,017.9800	1,039.9000	1,017.9800	1,031.5700	+1.367%	405,511	+7.460%
2026-04-08	1,018.0100	1,023.4700	1,002.2300	1,017.6600	+1.029%	505,952	+8.928%
2026-04-07	1,003.2300	1,008.7350	984.1100	1,007.2900	-0.865%	424,296	+10.050%
2026-04-06	999.4000	1,016.3900	997.8650	1,016.0800	+1.570%	301,539	+9.098%
2026-04-02	989.8000	1,006.5550	986.0101	1,000.3700	+0.441%	464,433	+10.811%
2026-04-01	985.1700	999.6700	978.0200	995.9800	+1.606%	476,841	+11.299%
2026-03-31	973.8100	986.8900	963.3800	980.2400	+1.679%	647,806	+13.087%
2026-03-30	972.2500	981.8300	958.4882	964.0500	+0.109%	717,566	+14.986%
2026-03-27	963.3800	968.1850	958.2650	963.0000	-0.040%	397,540	+15.111%
2026-03-26	960.7700	971.3300	954.0600	963.3900	-0.265%	530,185	+15.065%
2026-03-25	970.1900	977.8300	964.2300	965.9500	+0.147%	380,146	+14.760%
2026-03-24	964.7800	974.6350	958.5197	964.5300	-0.251%	499,481	+14.929%
2026-03-23	965.8000	974.9100	953.2150	966.9600	+0.813%	576,010	+14.640%
2026-03-20	975.7300	979.3850	953.7200	959.1600	-1.600%	1,817,905	+15.572%
2026-03-19	963.3400	976.6600	959.6250	974.7600	+0.123%	416,334	+13.722%
2026-03-18	978.5100	984.2300	971.9474	973.5600	-0.340%	463,014	+13.863%
2026-03-17	985.4200	990.4650	975.3600	976.8800	-0.770%	422,171	+13.476%
2026-03-16	975.0300	990.9800	974.9200	984.4600	+1.501%	790,291	+12.602%
2026-03-13	979.2300	983.3750	962.6400	969.9000	-0.162%	512,331	+14.292%
2026-03-12	961.1900	981.4200	955.5500	971.4700	-0.201%	756,282	+14.107%
2026-03-11	956.4600	982.5000	955.0000	973.4300	+1.816%	661,196	+13.878%
2026-03-10	944.9100	965.0000	939.5650	956.0700	+1.181%	658,616	+15.945%
2026-03-09	926.5000	947.3600	918.2750	944.9100	+0.823%	699,460	+17.315%
2026-03-06	945.0700	956.6300	933.9600	937.2000	-1.658%	688,427	+18.280%
2026-03-05	954.6000	962.5300	946.0600	953.0000	-1.655%	692,499	+16.319%
2026-03-04	970.4800	974.9300	957.2600	969.0400	-0.306%	624,744	+14.394%
2026-03-03	942.2600	977.3600	942.2600	972.0100	+0.612%	849,633	+14.044%
2026-03-02	959.6500	970.7850	954.3764	966.1000	-0.838%	408,993	+14.742%
2026-02-27	948.0200	975.0000	943.6450	974.2600	+2.768%	1,141,212	+13.781%
2026-02-26	963.6300	963.6300	941.6900	948.0200	-1.301%	612,194	+16.930%
2026-02-25	947.8600	962.4100	945.0000	960.5200	+0.906%	639,481	+15.408%
2026-02-24	946.3000	956.0000	940.7100	951.9000	+0.662%	486,159	+16.453%
2026-02-23	926.0200	950.1100	924.4500	945.6400	+1.889%	665,617	+17.224%
2026-02-20	915.5200	928.7200	911.4000	928.1100	+1.098%	993,572	+19.438%
2026-02-19	924.2400	928.3700	916.0100	918.0300	-0.672%	647,976	+20.750%
2026-02-18	948.3000	949.9700	918.2000	924.2400	-2.913%	837,571	+19.939%
2026-02-17	952.5000	958.2900	933.0000	951.9700	-0.441%	700,150	+16.445%
2026-02-13	956.7800	967.0300	942.1100	956.1900	-0.175%	1,067,947	+15.931%
2026-02-12	956.4400	992.9000	940.9000	957.8700	+10.415%	2,684,904	+15.728%
2026-02-11	860.1700	868.0200	851.8300	867.5200	+1.258%	652,362	+27.780%
2026-02-10	853.7000	864.6200	847.5450	856.7400	-0.117%	510,648	+29.388%
2026-02-09	846.5700	859.6700	840.6000	857.7400	+1.134%	433,963	+29.237%
2026-02-06	815.9400	848.8800	813.6300	848.1200	+5.023%	615,348	+30.703%
2026-02-05	803.7000	814.4200	792.8450	807.5600	+0.677%	595,951	+37.268%
2026-02-04	806.3800	815.0600	799.8700	802.1300	+0.037%	520,308	+38.197%
2026-02-03	809.0200	818.0000	791.5400	801.8300	-1.055%	499,732	+38.249%
2026-02-02	816.2200	826.8300	807.6250	810.3800	-1.285%	603,360	+36.790%
2026-01-30	822.0200	823.1700	808.3600	820.9300	-0.620%	650,159	+35.032%
2026-01-29	818.2500	826.9550	813.3150	826.0500	+1.213%	685,778	+34.195%
2026-01-28	811.4200	831.7150	806.3100	816.1500	+0.815%	589,693	+35.823%
2026-01-27	809.9600	812.6060	796.8700	809.5500	+0.397%	526,280	+36.930%
2026-01-26	795.6800	810.0200	793.1800	806.3500	+1.906%	567,297	+37.474%
2026-01-23	792.0900	800.8000	784.3450	791.2700	-0.188%	467,370	+40.094%
2026-01-22	796.6000	801.8600	788.3700	792.7600	-0.342%	346,974	+39.830%
2026-01-21	790.0000	809.5400	786.7150	795.4800	+1.438%	566,346	+39.352%
2026-01-20	792.6300	794.7400	782.0100	784.2000	-2.193%	496,969	+41.357%
2026-01-16	802.3200	809.5600	796.2900	801.7800	-0.005%	532,395	+38.257%
2026-01-15	800.5500	813.4500	797.8700	801.8200	+0.350%	443,497	+38.250%
2026-01-14	797.4200	800.9175	785.8800	799.0200	-0.286%	399,718	+38.735%
2026-01-13	784.2300	808.8500	784.2300	801.3100	+2.226%	587,318	+38.338%
2026-01-12	799.5500	805.0000	758.9000	783.8600	-2.060%	1,237,718	+41.418%
2026-01-09	785.4400	804.4000	785.4400	800.3500	+2.362%	312,425	+38.504%
2026-01-08	769.7500	783.8800	767.5300	781.8800	+0.686%	408,452	+41.776%
2026-01-07	791.8800	795.2450	776.3600	776.5500	-1.461%	440,982	+42.749%
2026-01-06	772.0000	789.9899	769.6300	788.0600	+2.078%	452,333	+40.664%
2026-01-05	761.0800	775.1950	755.4000	772.0200	+1.035%	580,418	+43.587%
2026-01-02	766.1600	766.6000	758.4300	764.1100	-0.268%	556,768	+45.073%
2025-12-31	769.7100	771.3300	764.5000	766.1600	-0.461%	340,737	+44.685%
2025-12-30	765.4100	771.6950	762.9900	769.7100	+0.616%	276,042	+44.018%
2025-12-29	765.8300	769.2300	763.1500	765.0000	+0.223%	404,958	+44.905%
2025-12-26	759.4100	763.8400	757.8800	763.3000	+0.604%	164,125	+45.227%
2025-12-24	759.4300	762.0000	755.2200	758.7200	-0.185%	122,919	+46.104%
2025-12-23	757.0000	761.0400	753.1101	760.1300	+0.292%	333,816	+45.833%
2025-12-22	753.1500	762.9600	751.2200	757.9200	-0.078%	413,218	+46.258%
2025-12-19	742.5600	763.0600	740.3300	758.5100	+1.939%	1,371,455	+46.144%
2025-12-18	752.5000	757.0300	740.7500	744.0800	-0.508%	723,404	+48.979%
2025-12-17	757.0000	764.5000	739.8100	747.8800	-1.355%	924,478	+48.222%
2025-12-16	759.6600	763.1100	749.5000	758.1500	-0.425%	582,555	+46.214%
2025-12-15	755.8600	762.5500	749.5000	761.3850	+1.475%	632,870	+45.593%
2025-12-12	755.8200	764.5000	726.9500	750.3200	-0.505%	697,133	+47.740%
2025-12-11	737.4100	757.1600	730.8150	754.1300	+2.687%	555,733	+46.993%
2025-12-10	743.2200	747.4600	732.6500	734.4000	-0.847%	429,384	+50.942%
2025-12-09	737.0200	747.0000	730.8700	740.6700	+0.100%	417,397	+49.664%
2025-12-08	741.5900	748.3900	737.2100	739.9300	-0.222%	546,336	+49.814%
2025-12-05	727.4900	747.8800	724.7100	741.5800	+2.133%	760,865	+49.481%
2025-12-04	722.1000	738.0000	720.6201	726.0900	-0.905%	720,800	+52.670%
2025-12-03	728.8000	735.1900	724.4200	732.7200	+0.734%	991,823	+51.288%
2025-12-02	735.0000	735.5650	724.1600	727.3800	-0.805%	828,253	+52.399%
2025-12-01	746.6300	746.6300	732.1600	733.2800	-2.659%	588,536	+51.173%
2025-11-28	748.6400	759.2100	745.0100	753.3100	+0.386%	301,080	+47.153%
2025-11-26	747.4700	756.8100	745.5200	750.4100	+0.302%	476,452	+47.722%
2025-11-25	768.8500	768.8500	747.5000	748.1500	-1.639%	626,208	+48.168%
2025-11-24	754.0000	760.8500	743.1901	760.6200	+0.787%	1,031,605	+45.739%
2025-11-21	755.6100	759.7400	744.4000	754.6800	+0.248%	536,201	+46.886%
2025-11-20	772.1800	781.1100	752.2400	752.8100	-1.604%	607,640	+47.251%
2025-11-19	773.3700	774.7900	755.4300	765.0800	-1.808%	512,096	+44.889%
2025-11-18	777.5800	781.7700	769.6100	779.1700	+0.295%	397,681	+42.269%
2025-11-17	786.9100	790.5100	771.0000	776.8800	-1.106%	355,183	+42.689%
2025-11-14	784.6900	787.0150	777.8700	785.5700	-0.123%	498,316	+41.110%
2025-11-13	810.9600	812.6178	780.6700	786.5400	-3.283%	574,843	+40.936%
2025-11-12	819.6400	827.1550	812.5700	813.2400	-0.950%	672,335	+36.309%
2025-11-11	828.6900	831.8000	820.2900	821.0400	-0.856%	441,165	+35.014%
2025-11-10	824.0000	833.9800	816.2800	828.1300	+0.410%	512,926	+33.858%
2025-11-07	824.1400	825.2500	812.6400	824.7500	+0.662%	306,860	+34.407%
2025-11-06	817.0000	827.6700	807.4674	819.3300	-0.339%	671,554	+35.296%
2025-11-05	822.5400	829.2800	810.5800	822.1200	-0.939%	591,995	+34.837%
2025-11-04	834.0800	839.7300	824.1400	829.9100	-0.352%	435,973	+33.571%
2025-11-03	840.4700	846.0000	821.1650	832.8400	-1.557%	506,699	+33.101%
2025-10-31	828.6200	852.1900	821.9199	846.0100	+1.542%	816,969	+31.029%
2025-10-30	801.3900	853.8250	801.3900	833.1600	+4.441%	1,065,524	+33.050%
2025-10-29	812.9500	813.9620	794.6492	797.7300	-2.255%	557,089	+38.959%
2025-10-28	841.1100	842.4199	815.9600	816.1300	-3.161%	603,777	+35.826%
2025-10-27	843.0000	851.0800	834.8450	842.7700	+0.391%	468,534	+31.533%
2025-10-24	842.1400	847.3600	837.0500	839.4900	+0.909%	367,714	+32.047%
2025-10-23	830.0000	833.8900	818.5800	831.9300	+0.347%	375,632	+33.247%
2025-10-22	824.6550	829.8500	817.8350	829.0500	+0.858%	433,025	+33.710%
2025-10-21	819.6900	823.4600	801.0100	822.0000	-0.381%	384,938	+34.856%
2025-10-20	817.7400	827.7000	814.0000	825.1400	+1.377%	438,568	+34.343%
2025-10-17	812.7700	816.2900	806.9901	813.9300	+0.143%	350,583	+36.194%
2025-10-16	824.5300	832.1500	811.7200	812.7700	-1.152%	468,380	+36.388%
2025-10-15	819.7800	831.2450	816.0000	822.2400	+0.590%	359,451	+34.817%
2025-10-14	804.7900	822.5300	802.9650	817.4200	+1.380%	502,069	+35.612%
2025-10-13	802.0000	810.4150	796.7400	806.2900	+0.711%	446,445	+37.484%
2025-10-10	810.0000	811.0500	795.1200	800.6000	-0.956%	470,494	+38.461%
2025-10-09	806.3300	808.5300	799.5000	808.3300	+0.586%	324,248	+37.137%
2025-10-08	787.2400	808.1500	782.4927	803.6200	+2.101%	474,943	+37.941%
2025-10-07	789.9900	790.8650	778.9550	787.0800	-0.349%	286,760	+40.840%
2025-10-06	779.4500	792.3300	773.1650	789.8400	+1.425%	425,345	+40.347%
2025-10-03	772.5900	780.8400	770.7950	778.7400	+0.795%	391,912	+42.348%
2025-10-02	774.5600	777.9800	766.2890	772.6000	-0.174%	442,966	+43.479%
2025-10-01	781.7900	785.9575	772.1600	773.9500	-1.186%	681,693	+43.229%
2025-09-30	783.1800	785.3700	773.6250	783.2400	+0.194%	589,374	+41.530%
2025-09-29	794.6000	794.6000	779.2000	781.7200	-1.091%	623,414	+41.805%
2025-09-26	788.2600	791.3300	781.1000	790.3400	+0.953%	326,181	+40.259%
2025-09-25	789.7900	792.0000	782.0400	782.8800	-0.875%	337,761	+41.595%
2025-09-24	798.6500	803.2200	788.1700	789.7900	-1.679%	693,175	+40.356%
2025-09-23	798.0000	805.8200	794.0200	803.2800	+0.653%	530,182	+37.999%
2025-09-22	782.9700	801.2000	782.6700	798.0700	+0.862%	513,644	+38.900%
2025-09-19	791.8350	795.9990	782.1900	791.2500	+0.758%	1,214,695	+40.097%
2025-09-18	783.3800	791.4500	779.3250	785.3000	+0.837%	463,374	+41.159%
2025-09-17	784.2100	793.8500	778.6300	778.7800	-0.068%	372,287	+42.341%
2025-09-16	791.1900	791.1900	771.1400	779.3100	-1.563%	486,293	+42.244%
2025-09-15	791.3100	798.1850	789.1750	791.6800	+0.389%	509,574	+40.021%
2025-09-12	797.4800	800.3800	788.1700	788.6100	-1.112%	367,806	+40.566%
2025-09-11	782.1600	799.7100	782.1600	797.4800	+2.162%	384,431	+39.003%
2025-09-10	782.2900	801.9900	780.4400	780.6000	+0.136%	488,653	+42.009%
2025-09-09	763.1500	780.5800	762.0550	779.5400	+1.833%	358,443	+42.202%
2025-09-08	767.9300	769.6150	759.3750	765.5100	-1.056%	462,226	+44.808%
2025-09-05	769.0000	777.9699	766.9400	773.6800	+0.749%	321,984	+43.279%
2025-09-04	764.8000	768.5900	757.7500	767.9300	+0.749%	387,314	+44.352%
2025-09-03	770.0000	770.6100	751.2900	762.2200	-1.211%	573,001	+45.433%
2025-09-02	777.4500	779.6200	769.1000	771.5600	-1.861%	457,945	+43.673%
2025-08-29	786.2200	790.3200	783.2400	786.1900	-0.020%	321,946	+40.999%
2025-08-28	789.0300	790.5100	782.2200	786.3500	-0.533%	336,980	+40.970%
2025-08-27	783.6000	793.8600	783.6000	790.5600	+1.122%	414,037	+40.220%
2025-08-26	786.9200	788.9400	775.0000	781.7900	-0.075%	488,379	+41.793%
2025-08-25	790.0000	790.0000	781.9000	782.3800	-0.520%	349,033	+41.686%
2025-08-22	779.9000	793.0000	777.7300	786.4700	+1.849%	317,024	+40.949%
2025-08-21	771.2600	773.0100	765.4600	772.1900	-0.528%	345,185	+43.555%
2025-08-20	773.8300	782.9899	770.7400	776.2900	+0.366%	417,697	+42.797%
2025-08-19	773.5600	777.7800	767.1300	773.4600	+0.495%	301,396	+43.320%
2025-08-18	781.5000	785.6899	768.8000	769.6500	-1.492%	478,776	+44.029%
2025-08-15	777.8900	786.0900	774.0000	781.3100	+0.766%	545,077	+41.880%
2025-08-14	776.6900	778.8450	765.0001	775.3700	-1.101%	506,908	+42.967%
2025-08-13	788.0000	794.0000	782.9950	784.0000	-0.422%	420,488	+41.393%
2025-08-12	780.0350	787.8400	773.6450	787.3200	+1.361%	337,881	+40.797%
2025-08-11	772.8100	781.9100	770.0150	776.7500	+0.071%	311,818	+42.713%
2025-08-08	776.3800	780.2250	765.5000	776.2000	-0.403%	252,817	+42.814%
2025-08-07	775.3300	780.8400	767.5200	779.3400	+0.820%	325,053	+42.238%
2025-08-06	780.1400	783.1600	772.2200	773.0000	-0.763%	316,315	+43.405%
2025-08-05	778.5000	780.7250	773.2850	778.9400	+0.071%	456,740	+42.311%
2025-08-04	772.1600	780.9400	767.2100	778.3900	+0.860%	538,454	+42.412%
2025-08-01	784.8300	784.8300	765.1600	771.7500	-1.709%	500,937	+43.637%
2025-07-31	805.6600	809.4700	783.4643	785.1700	-1.489%	935,304	+41.182%
2025-07-30	811.5300	815.0000	791.7150	797.0400	-1.737%	572,842	+39.080%
2025-07-29	797.2900	813.1800	795.3350	811.1300	+2.206%	612,876	+36.664%
2025-07-28	801.6200	805.0800	791.7200	793.6200	-0.975%	578,290	+39.679%
2025-07-25	791.3200	803.4000	786.7500	801.4300	+1.506%	482,799	+38.318%
2025-07-24	794.0500	795.5000	785.3700	789.5400	-0.838%	370,730	+40.401%
2025-07-23	798.2100	801.0700	793.4250	796.2100	-0.542%	429,350	+39.225%
2025-07-22	789.3800	803.8500	789.3800	800.5500	+1.439%	566,166	+38.470%
2025-07-21	793.0000	806.9600	787.8100	789.1900	+1.467%	1,003,345	+40.463%
2025-07-18	781.6400	782.4800	769.6001	777.7800	+0.285%	626,123	+42.524%
2025-07-17	762.4500	776.5800	758.9400	775.5700	+1.297%	435,652	+42.930%
2025-07-16	763.3300	769.5400	756.6500	765.6400	+0.747%	447,249	+44.783%
2025-07-15	761.2600	767.4027	755.9649	759.9600	-0.032%	580,876	+45.866%
2025-07-14	757.5500	764.2600	756.5600	760.2000	+0.463%	427,997	+45.820%
2025-07-11	750.0500	759.3800	743.8750	756.7000	-0.289%	587,383	+46.494%
2025-07-10	776.3400	777.7690	753.5200	758.8900	-0.761%	751,071	+46.071%
2025-07-09	774.8600	774.8600	760.4000	764.7100	-0.349%	534,810	+44.960%
2025-07-08	777.3900	781.9050	761.2700	767.3900	-1.252%	668,388	+44.453%
2025-07-07	789.1100	794.1600	772.5601	777.1200	-1.255%	700,807	+42.645%
2025-07-03	797.6900	797.6900	782.7850	787.0000	-1.025%	539,871	+40.854%
2025-07-02	794.1200	796.9650	784.9045	795.1500	-0.029%	630,971	+39.410%
2025-07-01	797.2500	800.5300	782.9000	795.3800	-0.011%	971,302	+39.370%
2025-06-30	792.6700	796.4000	776.4300	795.4700	+1.320%	1,067,124	+39.354%
2025-06-27	763.8500	792.2800	754.0100	785.1100	+5.309%	2,193,263	+41.193%
2025-06-26	791.0400	794.5550	710.5200	745.5300	-9.557%	4,005,348	+48.689%
2025-06-25	904.4600	905.3700	818.2400	824.3100	-9.067%	1,351,993	+34.479%
2025-06-24	896.5800	910.6000	886.1001	906.5000	+1.856%	436,450	+22.286%
2025-06-23	885.6400	897.0400	883.7500	889.9800	+0.804%	693,038	+24.556%
2025-06-20	890.3600	894.6050	882.0200	882.8800	-0.448%	788,142	+25.557%
2025-06-18	883.6600	892.7800	882.0900	886.8500	+0.010%	550,249	+24.995%
2025-06-17	890.3300	898.6950	883.4300	886.7600	-0.157%	606,659	+25.008%
2025-06-16	894.0800	900.6450	886.8400	888.1500	-0.503%	543,147	+24.812%
2025-06-13	892.6000	894.3517	883.3100	892.6400	-0.422%	502,461	+24.184%
2025-06-12	893.7000	902.5000	893.4900	896.4200	+0.304%	493,982	+23.661%
2025-06-11	905.9900	913.1518	893.1300	893.7000	-1.503%	547,537	+24.037%
2025-06-10	907.8200	911.3750	895.5600	907.3400	-0.015%	439,496	+22.173%
2025-06-09	911.8900	915.2850	906.3100	907.4800	-0.760%	336,552	+22.154%
2025-06-06	914.8200	917.3900	909.2502	914.4300	+0.516%	294,194	+21.225%
2025-06-05	915.4300	924.8750	906.0850	909.7400	-0.270%	605,916	+21.850%
2025-06-04	895.8800	913.9400	890.0400	912.2000	+1.940%	573,268	+21.522%
2025-06-03	887.0750	896.8100	881.6900	894.8400	+0.488%	535,940	+23.879%
2025-06-02	884.2000	890.6400	874.4000	890.4900	+0.188%	338,019	+24.484%
2025-05-30	877.8300	894.4750	876.1750	888.8200	+0.157%	973,117	+24.718%
2025-05-29	880.6200	896.1500	872.0000	887.4300	+0.773%	290,632	+24.914%
2025-05-28	883.6700	883.6700	872.2400	880.6200	+0.435%	373,124	+25.879%
2025-05-27	871.0000	883.2000	867.9900	876.8100	+1.546%	501,964	+26.426%
2025-05-23	864.9000	867.3000	857.5400	863.4600	-0.351%	441,675	+28.381%
2025-05-22	863.4000	870.2500	858.1400	866.5000	+0.857%	413,416	+27.931%
2025-05-21	866.8700	870.8800	855.0300	859.1400	-1.912%	793,743	+29.027%
2025-05-20	868.3300	876.5500	865.4050	875.8900	-0.191%	296,685	+26.559%
2025-05-19	863.0900	880.9650	863.0900	877.5700	+0.188%	412,372	+26.317%
2025-05-16	869.4100	876.4900	861.2900	875.9200	+1.001%	589,453	+26.555%
2025-05-15	858.1000	868.8300	858.1000	867.2400	+0.935%	429,306	+27.822%
2025-05-14	866.4300	872.6400	856.1500	859.2100	-1.103%	590,227	+29.016%
2025-05-13	872.3100	874.3550	862.3600	868.7900	-0.193%	774,724	+27.594%
2025-05-12	883.7600	883.7600	862.0000	870.4700	+0.703%	507,214	+27.347%
2025-05-09	850.0000	869.0000	837.3701	864.3900	+0.395%	225,991	+28.243%
2025-05-08	875.6600	882.8800	859.5600	860.9900	-1.317%	496,204	+28.749%
2025-05-07	873.4300	881.6400	869.6950	872.4800	-0.331%	576,826	+27.054%
2025-05-06	880.0000	887.0700	872.6400	875.3800	-0.887%	439,195	+26.633%
2025-05-05	879.1100	887.9500	872.9350	883.2100	+0.840%	377,564	+25.510%
2025-05-02	875.9400	880.0200	870.4800	875.8500	+1.610%	443,371	+26.565%
2025-05-01	863.7000	885.0000	860.0700	861.9700	+0.142%	677,264	+28.603%
2025-04-30	840.0000	864.1400	839.5700	860.7500	+1.069%	729,358	+28.785%
2025-04-29	848.2000	860.9100	842.4850	851.6500	+0.825%	696,125	+30.161%
2025-04-28	834.5800	846.8100	833.4600	844.6800	+0.785%	521,031	+31.235%
2025-04-25	827.0000	844.4200	825.0000	838.1000	+2.559%	605,305	+32.266%
2025-04-24	809.6000	823.3200	802.4600	817.1900	+0.955%	490,965	+35.650%
2025-04-23	805.3300	826.0250	800.0600	809.4600	+2.318%	640,162	+36.946%
2025-04-22	782.2500	796.4000	782.2500	791.1200	+2.318%	556,852	+40.120%
2025-04-21	783.7900	784.5150	759.0400	773.2000	-2.145%	493,787	+43.368%
2025-04-17	794.4100	801.9600	787.8200	790.1500	+1.474%	479,699	+40.292%
2025-04-16	780.1700	788.7900	773.7900	778.6750	-1.119%	405,370	+42.360%
2025-04-15	788.4200	796.3000	781.3050	787.4900	+0.462%	352,483	+40.766%
2025-04-14	782.9800	793.4295	775.8000	783.8700	+0.906%	621,169	+41.416%
2025-04-11	756.1400	783.4500	749.6400	776.8300	+0.790%	513,956	+42.698%
2025-04-10	776.0600	781.6000	750.5900	770.7400	-3.347%	696,128	+43.825%
2025-04-09	728.8200	798.5700	701.4100	797.4300	+7.751%	753,232	+39.012%
2025-04-08	780.3100	780.3100	730.1900	740.0700	-1.026%	812,884	+49.786%
2025-04-07	750.6200	780.1300	725.9250	747.7400	-2.411%	927,896	+48.249%
2025-04-04	790.6700	792.4050	765.1225	766.2100	-4.396%	820,598	+44.676%
2025-04-03	810.5500	814.1000	788.9800	801.4400	-3.621%	1,222,724	+38.316%
2025-04-02	806.4700	833.7600	806.4700	831.5500	+1.787%	431,176	+33.308%
2025-04-01	816.4800	819.8400	800.8300	816.9500	+0.196%	871,762	+35.690%
2025-03-31	807.0000	819.8950	795.1200	815.3500	+1.538%	1,083,796	+35.956%
2025-03-28	823.4800	825.9850	797.3300	803.0000	-2.703%	896,496	+38.047%
2025-03-27	833.4500	833.4500	820.5100	825.3100	-0.691%	799,649	+34.316%
2025-03-26	847.0800	851.4000	825.8700	831.0500	-1.209%	650,933	+33.388%
2025-03-25	848.1800	857.3100	838.0100	841.2200	-1.316%	558,975	+31.775%
2025-03-24	847.4100	858.3600	843.7650	852.4400	+2.139%	554,852	+30.041%
2025-03-21	846.0000	848.6500	831.7800	834.5900	-2.011%	1,421,243	+32.822%
2025-03-20	852.3000	855.7800	846.1200	851.7200	-0.422%	501,494	+30.151%
2025-03-19	846.3200	863.7150	842.9300	855.3300	+1.672%	846,013	+29.601%
2025-03-18	863.7000	863.7000	836.4400	841.2600	-1.865%	685,506	+31.769%
2025-03-17	834.9600	860.1200	834.2150	857.2500	+2.336%	724,997	+29.311%
2025-03-14	835.3700	842.6550	829.2050	837.6800	+0.447%	679,294	+32.332%
2025-03-13	849.3100	851.8200	829.2600	833.9500	-2.461%	515,753	+32.924%
2025-03-12	846.9200	856.4650	843.7500	854.9900	+2.242%	680,315	+29.653%
2025-03-11	832.0800	844.1800	826.0000	836.2400	+0.675%	1,020,781	+32.560%
2025-03-10	856.3100	859.2300	822.0743	830.6300	-3.361%	900,569	+33.455%
2025-03-07	873.1300	875.3600	846.4400	859.5200	-1.420%	963,505	+28.970%
2025-03-06	910.1000	914.5000	870.3100	871.9000	-5.333%	884,782	+27.138%
2025-03-05	904.4900	927.0800	904.4900	921.0200	+1.207%	402,786	+20.358%
2025-03-04	909.7250	917.6100	895.6800	910.0400	-0.059%	646,617	+21.810%
2025-03-03	912.0700	921.5900	903.7400	910.5800	+0.659%	527,471	+21.738%
2025-02-28	910.0000	914.0000	897.8100	904.6200	-0.633%	1,076,678	+22.540%
2025-02-27	915.3400	919.8300	906.9550	910.3800	+0.011%	475,893	+21.765%
2025-02-26	908.3300	916.6983	907.1800	910.2800	+0.399%	603,965	+21.778%
2025-02-25	908.0000	914.8700	902.9900	906.6600	-0.259%	782,793	+22.264%
2025-02-24	918.0900	920.0000	894.4600	909.0100	-1.160%	641,539	+21.948%
2025-02-21	935.0200	935.4500	916.5000	919.6800	-2.188%	501,182	+20.533%
2025-02-20	939.0800	940.8000	927.0300	940.2500	+0.125%	271,482	+17.896%
2025-02-19	931.0000	939.7200	924.6500	939.0800	+0.770%	463,812	+18.043%
2025-02-18	920.1600	939.1550	907.3400	931.9000	-0.182%	399,644	+18.953%
2025-02-14	923.0200	953.4100	921.3400	933.6000	+1.148%	510,542	+18.736%
2025-02-13	899.0000	924.6200	890.0000	923.0000	-1.305%	796,960	+20.100%
2025-02-12	923.4700	941.9300	923.4700	935.2000	-0.894%	509,521	+18.533%
2025-02-11	931.0100	943.9350	926.5350	943.6400	+0.053%	434,139	+17.473%
2025-02-10	935.8400	943.6500	928.0450	943.1400	+1.058%	365,597	+17.535%
2025-02-07	942.1900	942.9700	928.9000	933.2700	-0.540%	350,868	+18.778%
2025-02-06	941.9700	944.0163	931.8300	938.3400	+0.196%	234,615	+18.136%
2025-02-05	934.9300	937.1150	924.1100	936.5000	+1.322%	319,211	+18.368%
2025-02-04	906.1000	927.3100	905.1250	924.2800	+1.014%	301,404	+19.933%
2025-02-03	911.1500	917.8300	900.8900	915.0000	+0.147%	353,911	+21.150%
2025-01-31	923.9000	939.4550	912.9700	913.6600	-0.919%	632,157	+21.327%
2025-01-30	921.1400	936.6800	915.3750	922.1300	+1.530%	388,778	+20.213%
2025-01-29	909.2700	915.4800	900.7600	908.2300	+0.157%	338,569	+22.053%
2025-01-28	899.9400	910.8000	886.2200	906.8100	+0.745%	727,584	+22.244%
2025-01-27	907.3900	908.8300	857.8950	900.1000	-4.331%	833,745	+23.155%
2025-01-24	940.0000	949.6000	935.7000	940.8500	-0.009%	352,406	+17.821%
2025-01-23	932.3900	941.5300	918.4200	940.9300	+1.697%	377,275	+17.811%
2025-01-22	940.0100	947.4450	924.3200	925.2300	-0.939%	363,691	+19.810%
2025-01-21	923.6800	935.0200	923.6800	934.0000	+2.011%	494,016	+18.685%
2025-01-17	932.1200	932.1200	914.9700	915.5900	-0.467%	547,200	+21.072%
2025-01-16	904.9700	921.6800	899.9900	919.8900	+2.209%	476,100	+20.506%
2025-01-15	920.5000	928.3510	893.1200	900.0100	+0.214%	539,388	+23.168%
2025-01-14	901.6000	907.9300	894.6450	898.0900	-0.173%	651,060	+23.431%
2025-01-13	891.1300	901.5250	888.5200	899.6500	-0.020%	391,970	+23.217%
2025-01-10	924.3300	934.4700	898.8300	899.8300	-5.385%	766,088	+23.192%
2025-01-08	941.1900	951.6300	938.8600	951.0400	+1.167%	336,701	+16.559%
2025-01-07	943.9600	951.1650	922.6200	940.0700	+0.007%	625,013	+17.919%
2025-01-06	952.6100	964.7300	939.1900	940.0000	-2.080%	385,517	+17.928%
2025-01-03	950.0000	963.8500	948.1650	959.9700	+1.667%	262,340	+15.474%
2025-01-02	939.0000	953.7700	939.0000	944.2300	+0.142%	432,859	+17.399%
2024-12-31	946.7000	949.1700	934.8500	942.8900	+0.744%	503,545	+17.566%
2024-12-30	937.9200	938.9600	929.1850	935.9300	-0.714%	282,932	+18.440%
2024-12-27	939.9000	950.1650	939.5100	942.6600	-0.604%	283,628	+17.595%
2024-12-26	949.2700	952.2300	943.0000	948.3900	-0.171%	174,584	+16.884%
2024-12-24	939.5900	950.0100	937.7000	950.0100	+1.109%	167,003	+16.685%
2024-12-23	932.3300	942.2700	923.0100	939.5900	+1.334%	370,908	+17.979%
2024-12-20	922.6200	936.4700	919.2900	927.2200	+0.613%	1,247,522	+19.553%
2024-12-19	925.0100	938.9550	920.4000	921.5700	-0.519%	630,791	+20.286%
2024-12-18	954.1800	963.3400	925.6400	926.3800	-3.586%	615,725	+19.661%
2024-12-17	954.2700	971.4300	945.4450	960.8400	+0.299%	413,627	+15.370%
2024-12-16	965.0000	972.0200	955.5000	957.9800	-0.727%	457,144	+15.714%
2024-12-13	970.1500	982.9800	963.0400	965.0000	-1.056%	389,551	+14.873%
2024-12-12	977.2200	986.5000	972.7250	975.3000	+0.178%	270,990	+13.659%
2024-12-11	965.5100	975.9200	962.1400	973.5700	+1.232%	374,751	+13.861%
2024-12-10	973.5300	973.5300	951.2500	961.7200	-0.749%	453,698	+15.264%
2024-12-09	985.7700	989.8400	962.0750	968.9800	-1.626%	448,620	+14.401%
2024-12-06	981.8900	986.6750	971.1200	985.0000	+1.150%	439,024	+12.540%
2024-12-05	956.1500	975.9700	953.7427	973.8000	+0.845%	381,760	+13.834%
2024-12-04	963.6500	969.4900	959.0000	965.6400	+0.207%	305,236	+14.796%
2024-12-03	961.9100	967.6000	958.9900	963.6500	-0.123%	372,382	+15.033%
2024-12-02	971.1800	973.0900	956.3100	964.8400	-1.695%	515,206	+14.892%
2024-11-29	983.8400	991.9300	980.0300	981.4800	+0.243%	338,583	+12.944%
2024-11-27	986.0000	994.0300	978.2300	979.1000	+0.086%	440,449	+13.218%
2024-11-26	974.0000	982.6900	961.3600	978.2600	+0.401%	702,435	+13.315%
2024-11-25	940.0000	976.3500	938.5500	974.3500	+4.056%	1,885,827	+13.770%
2024-11-22	928.7000	937.3200	922.7100	936.3700	+1.383%	413,653	+18.385%
2024-11-21	914.0000	930.1500	913.7600	923.6000	+0.507%	390,844	+20.022%
2024-11-20	916.3000	923.0600	914.5200	918.9400	-0.440%	656,612	+20.630%
2024-11-19	911.0000	927.9900	905.0200	923.0000	+1.487%	542,701	+20.100%
2024-11-18	891.0000	910.3850	891.0000	909.4800	+1.349%	400,154	+21.885%
2024-11-15	889.4800	903.6200	885.9800	897.3700	-0.084%	361,338	+23.530%
2024-11-14	905.5300	905.9200	893.9400	898.1200	-0.336%	389,460	+23.427%
2024-11-13	901.3900	910.0000	900.5200	901.1500	-0.207%	339,356	+23.012%
2024-11-12	915.3600	916.6800	901.5200	903.0200	-1.147%	801,221	+22.757%
2024-11-11	921.0600	927.5400	911.6700	913.5000	-0.821%	274,616	+21.349%
2024-11-08	916.1600	927.8200	912.7700	921.0600	+1.467%	522,631	+20.353%
2024-11-07	898.6400	909.4600	891.1850	907.7400	+1.899%	357,587	+22.119%
2024-11-06	895.0000	895.8900	869.5000	890.8200	-1.999%	657,371	+24.438%
2024-11-05	894.4000	909.4600	888.9000	908.9900	+1.459%	433,819	+21.951%
2024-11-04	888.0000	898.1900	887.1500	895.9200	+0.858%	332,875	+23.730%
2024-11-01	914.0000	916.3100	887.2800	888.3000	-2.178%	435,488	+24.791%
2024-10-31	885.3600	925.0000	885.3600	908.0800	-0.235%	815,391	+22.073%