Dark

HON
Honeywell International, Inc.
stock NASDAQ

At Close

Oct 14, 2025 3:59:58 PM EDT

208.56USD+2.805%(+5.69)4,044,875

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 14, 2025 9:25:30 AM EDT

201.50USD-0.675%(-1.37)5,096

After-hours

Oct 14, 2025 4:57:30 PM EDT

208.57USD+0.005%(+0.01)93,584

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-14	201.4900	208.7100	201.4000	208.5600	+2.805%	4,044,875	0.000%
2025-10-13	202.7800	202.9300	202.0000	202.8700	+0.971%	3,052,477	+2.805%
2025-10-10	204.9100	205.4700	200.7900	200.9200	-1.621%	5,080,464	+3.803%
2025-10-09	209.9900	210.0000	203.4800	204.2300	-2.678%	3,754,931	+2.120%
2025-10-08	208.8400	209.8800	207.9000	209.8500	+0.416%	2,814,105	-0.615%
2025-10-07	208.6300	209.6750	207.8100	208.9800	-0.010%	3,873,402	-0.201%
2025-10-06	210.0000	210.5000	207.7950	209.0000	-0.024%	5,157,300	-0.211%
2025-10-03	210.9800	212.0250	208.4200	209.0500	-0.929%	4,326,505	-0.234%
2025-10-02	210.5000	213.0200	210.0900	211.0100	+0.395%	4,307,627	-1.161%
2025-10-01	210.5000	212.7900	209.9850	210.1800	-0.152%	3,887,192	-0.771%
2025-09-30	208.9500	211.1100	208.4500	210.5000	+0.583%	4,182,748	-0.922%
2025-09-29	209.8900	210.1600	204.3700	209.2800	+0.524%	5,637,968	-0.344%
2025-09-26	208.4200	209.0499	207.3500	208.1900	+0.236%	3,551,683	+0.178%
2025-09-25	208.9000	209.3800	207.3000	207.7000	-0.431%	4,073,990	+0.414%
2025-09-24	209.3000	210.2800	208.2200	208.6000	-0.339%	6,158,759	-0.019%
2025-09-23	209.4350	211.0200	208.8100	209.3100	+0.148%	6,235,308	-0.358%
2025-09-22	208.7450	210.5400	207.3300	209.0000	-0.177%	4,805,776	-0.211%
2025-09-19	211.1000	211.1000	207.4200	209.3700	-0.395%	11,006,138	-0.387%
2025-09-18	211.0850	213.4000	210.0500	210.2000	-0.699%	4,453,555	-0.780%
2025-09-17	211.6700	213.6500	210.2500	211.6800	+0.346%	5,412,333	-1.474%
2025-09-16	211.6800	213.3200	210.6000	210.9500	-0.373%	3,339,819	-1.133%
2025-09-15	211.7600	212.9300	210.6900	211.7400	+0.132%	3,791,991	-1.502%
2025-09-12	214.0500	214.5800	210.9381	211.4600	-1.788%	3,169,206	-1.371%
2025-09-11	211.9200	216.1600	211.4700	215.3100	+1.705%	5,580,513	-3.135%
2025-09-10	213.9700	214.3400	211.3750	211.7000	-1.167%	4,285,490	-1.483%
2025-09-09	214.9600	215.3100	211.9400	214.2000	-0.256%	2,945,447	-2.633%
2025-09-08	214.8200	215.2000	212.5400	214.7500	+0.233%	4,563,837	-2.882%
2025-09-05	214.9800	216.2900	213.3700	214.2500	-0.423%	4,104,850	-2.656%
2025-09-04	213.7250	215.6300	212.1000	215.1600	+0.542%	4,655,506	-3.067%
2025-09-03	217.1800	217.2250	212.5600	214.0000	-1.654%	3,521,605	-2.542%
2025-09-02	217.0300	218.1200	215.4000	217.6000	-0.866%	3,251,972	-4.154%
2025-08-29	221.0700	221.6000	219.1800	219.5000	-0.836%	1,991,132	-4.984%
2025-08-28	221.7000	221.9000	219.7800	221.3500	+0.045%	2,600,365	-5.778%
2025-08-27	221.6200	222.7200	220.6901	221.2500	-0.589%	2,111,835	-5.736%
2025-08-26	220.2200	222.8100	219.8400	222.5600	+0.884%	4,057,191	-6.290%
2025-08-25	221.7400	222.4200	220.5000	220.6100	-0.996%	2,257,151	-5.462%
2025-08-22	219.5600	223.0800	218.6800	222.8300	+2.488%	3,282,819	-6.404%
2025-08-21	216.4900	217.7700	215.0000	217.4200	+0.194%	2,687,434	-4.075%
2025-08-20	217.0600	219.5150	216.2200	217.0000	+0.120%	4,061,461	-3.889%
2025-08-19	216.2600	218.1700	215.4700	216.7400	+0.157%	2,376,704	-3.774%
2025-08-18	216.7300	217.4050	215.9200	216.4000	-0.171%	4,113,375	-3.623%
2025-08-15	218.0200	218.0200	215.7800	216.7700	-0.655%	2,741,216	-3.787%
2025-08-14	219.0900	219.0900	217.2800	218.2000	-0.701%	2,972,363	-4.418%
2025-08-13	217.3650	219.9400	217.2100	219.7400	+1.258%	3,628,086	-5.088%
2025-08-12	216.6400	217.2800	215.5500	217.0100	+0.259%	4,350,630	-3.894%
2025-08-11	216.3100	216.5850	214.2000	216.4500	+0.065%	2,411,339	-3.645%
2025-08-08	216.7700	217.7000	216.0000	216.3100	-0.125%	3,059,683	-3.583%
2025-08-07	220.2800	220.5100	215.6100	216.5800	-1.209%	2,902,482	-3.703%
2025-08-06	221.6500	221.9000	219.0000	219.2300	-0.828%	2,792,915	-4.867%
2025-08-05	220.0200	221.3700	219.5100	221.0600	+0.122%	2,479,838	-5.655%
2025-08-04	218.3200	220.8100	217.8000	220.7900	+1.415%	3,452,301	-5.539%
2025-08-01	221.3650	221.6350	217.1600	217.7100	-2.087%	3,966,973	-4.203%
2025-07-31	221.5600	223.7300	221.3000	222.3500	+0.086%	3,054,755	-6.202%
2025-07-30	222.3900	224.3900	221.2200	222.1600	+0.198%	4,746,076	-6.122%
2025-07-29	225.6900	226.0000	221.2400	221.7200	-1.493%	3,764,531	-5.935%
2025-07-28	225.1250	227.7500	224.7200	225.0800	+0.375%	4,823,085	-7.340%
2025-07-25	226.3200	226.6000	222.2900	224.2400	-0.107%	5,969,065	-6.993%
2025-07-24	226.1200	230.5900	223.8000	224.4800	-6.181%	11,194,274	-7.092%
2025-07-23	237.6000	240.5100	237.2300	239.2700	+1.137%	3,829,055	-12.835%
2025-07-22	235.1400	237.0700	234.3300	236.5800	+0.578%	3,409,052	-11.844%
2025-07-21	236.5400	238.3490	235.1800	235.2200	-0.558%	2,894,201	-11.334%
2025-07-18	239.7200	239.7200	235.2400	236.5400	-0.768%	3,613,970	-11.829%
2025-07-17	236.6100	238.6900	236.1700	238.3700	+0.629%	2,506,750	-12.506%
2025-07-16	235.4600	237.0000	233.0100	236.8800	+0.671%	2,824,650	-11.955%
2025-07-15	237.1900	237.6099	235.1900	235.3000	-1.159%	2,355,252	-11.364%
2025-07-14	236.5000	238.7800	234.6300	238.0600	+0.903%	2,911,405	-12.392%
2025-07-11	234.3700	236.0500	234.0000	235.9300	-0.355%	2,417,501	-11.601%
2025-07-10	237.8200	239.3750	236.5100	236.7700	-0.817%	2,264,534	-11.915%
2025-07-09	240.7000	241.7200	236.7200	238.7200	-0.450%	2,177,173	-12.634%
2025-07-08	239.2750	241.6500	239.0300	239.8000	+0.188%	2,768,023	-13.028%
2025-07-07	239.8700	240.9000	237.9400	239.3500	-0.437%	2,710,591	-12.864%
2025-07-03	239.8900	241.3000	239.3900	240.4000	+0.476%	1,903,191	-13.245%
2025-07-02	238.1600	240.5200	236.9150	239.2600	+0.205%	4,103,296	-12.831%
2025-07-01	233.5800	238.8800	233.1923	238.7700	+2.529%	3,921,616	-12.652%
2025-06-30	228.8500	233.5600	228.3200	232.8800	+1.761%	4,061,139	-10.443%
2025-06-27	226.1700	228.9600	225.7899	228.8500	+1.091%	4,994,527	-8.866%
2025-06-26	222.8200	226.4850	222.1300	226.3800	+2.070%	2,629,868	-7.872%
2025-06-25	224.6800	224.6800	221.1500	221.7900	-1.251%	3,004,011	-5.965%
2025-06-24	225.5900	226.1100	223.6500	224.6000	-0.062%	3,583,919	-7.142%
2025-06-23	223.3200	225.0000	221.7350	224.7400	+1.326%	2,580,125	-7.199%
2025-06-20	223.3900	223.4000	220.2000	221.8000	-0.032%	5,875,079	-5.969%
2025-06-18	222.1600	223.5900	220.8884	221.8700	+0.036%	3,598,571	-5.999%
2025-06-17	223.6000	224.1250	221.4800	221.7900	-1.026%	3,105,666	-5.965%
2025-06-16	225.5700	226.4000	223.5300	224.0900	-0.089%	2,438,970	-6.930%
2025-06-13	224.9000	226.1300	223.5101	224.2900	-0.779%	2,497,074	-7.013%
2025-06-12	225.0300	226.7100	223.7700	226.0500	+0.102%	1,599,246	-7.737%
2025-06-11	225.9200	226.8000	221.6515	225.8200	-0.194%	2,493,650	-7.643%
2025-06-10	227.1200	227.6100	225.7300	226.2600	-0.383%	2,665,547	-7.823%
2025-06-09	228.6900	228.7000	226.5300	227.1300	-0.721%	2,561,469	-8.176%
2025-06-06	228.7450	230.4700	228.1500	228.7800	+0.931%	2,215,865	-8.838%
2025-06-05	227.4700	227.9200	226.1200	226.6700	-0.343%	3,250,130	-7.990%
2025-06-04	227.4800	228.7700	226.1900	227.4500	+0.300%	1,832,734	-8.305%
2025-06-03	225.0000	227.2200	224.9900	226.7700	+0.554%	2,809,400	-8.030%
2025-06-02	225.0000	225.9400	223.0300	225.5200	-0.507%	2,531,738	-7.520%
2025-05-30	226.6500	227.0200	223.7650	226.6700	+0.657%	8,299,561	-7.990%
2025-05-29	225.5400	225.9100	223.2400	225.1900	+0.258%	6,740,470	-7.385%
2025-05-28	226.4600	227.8876	224.1800	224.6100	-0.817%	2,582,653	-7.146%
2025-05-27	224.4200	226.7600	222.3300	226.4600	+1.995%	3,091,020	-7.904%
2025-05-23	220.8200	223.0000	220.8200	222.0300	-0.715%	2,537,518	-6.067%
2025-05-22	221.3900	225.0300	221.1900	223.6300	+0.793%	2,915,477	-6.739%
2025-05-21	224.4300	224.9600	221.5100	221.8700	-1.417%	3,611,425	-5.999%
2025-05-20	223.2600	225.2600	223.2600	225.0600	+0.053%	3,333,884	-7.331%
2025-05-19	221.6100	225.1000	220.6200	224.9400	+0.924%	3,415,205	-7.282%
2025-05-16	222.3000	222.9900	220.6220	222.8800	+0.265%	2,895,966	-6.425%
2025-05-15	217.7000	222.9800	217.7000	222.2900	+2.353%	4,133,192	-6.177%
2025-05-14	216.3700	218.2000	215.8200	217.1800	-0.477%	3,234,995	-3.969%
2025-05-13	219.7600	220.3700	218.0600	218.2200	-0.511%	3,858,344	-4.427%
2025-05-12	218.0000	219.4600	216.5300	219.3400	+2.962%	4,032,539	-4.915%
2025-05-09	214.5400	214.8750	212.6700	213.0300	-0.704%	2,394,408	-2.098%
2025-05-08	215.7000	216.6600	213.7800	214.5400	-0.033%	3,901,856	-2.787%
2025-05-07	213.9000	216.7700	213.1300	214.6100	+2.229%	4,334,159	-2.819%
2025-05-06	212.7250	213.2875	209.4850	209.9300	-2.016%	5,129,432	-0.653%
2025-05-05	213.0700	215.5400	212.4700	214.2500	+0.056%	6,285,205	-2.656%
2025-05-02	212.1800	214.9400	212.0150	214.1300	+1.609%	4,378,676	-2.601%
2025-05-01	210.4000	211.5300	209.7700	210.7400	+0.114%	3,591,602	-1.034%
2025-04-30	211.1200	211.6600	205.7900	210.5000	-0.468%	5,031,993	-0.922%
2025-04-29	207.4500	212.4300	206.8600	211.4900	+5.397%	8,744,588	-1.385%
2025-04-28	199.5700	201.7200	197.9900	200.6600	+0.753%	5,690,612	+3.937%
2025-04-25	199.2000	200.5800	197.7900	199.1600	-0.787%	3,639,403	+4.720%
2025-04-24	197.3300	201.5950	196.2401	200.7400	+1.738%	3,239,729	+3.896%
2025-04-23	199.6300	201.2800	196.8200	197.3100	-0.534%	4,157,918	+5.702%
2025-04-22	195.8600	199.6500	195.4100	198.3700	+2.131%	4,346,696	+5.137%
2025-04-21	194.9800	195.8000	192.1200	194.2300	-1.205%	4,948,636	+7.378%
2025-04-17	195.2500	198.3300	194.9750	196.6000	+1.718%	3,215,569	+6.083%
2025-04-16	197.5000	198.5900	192.5100	193.2800	-2.782%	4,129,331	+7.906%
2025-04-15	200.8300	202.3600	198.3900	198.8100	-0.719%	3,019,515	+4.904%
2025-04-14	199.0200	201.3600	198.2000	200.2500	+0.856%	4,492,187	+4.150%
2025-04-11	192.7800	199.4100	191.6001	198.5500	+2.668%	5,102,934	+5.042%
2025-04-10	196.9900	199.5500	188.8000	193.3900	-2.868%	5,821,691	+7.844%
2025-04-09	180.5000	199.7800	179.3600	199.1000	+8.881%	9,141,303	+4.751%
2025-04-08	188.2400	191.1700	180.8300	182.8600	-2.454%	6,948,856	+14.054%
2025-04-07	190.8100	196.2299	183.3900	187.4600	-1.848%	9,352,215	+11.256%
2025-04-04	203.2500	204.6300	190.7100	190.9900	-7.591%	8,445,698	+9.199%
2025-04-03	213.5900	216.2900	206.3324	206.6800	-4.310%	6,510,705	+0.910%
2025-04-02	212.4900	216.4100	212.3250	215.9900	+1.190%	3,423,931	-3.440%
2025-04-01	211.1100	213.6300	209.6804	213.4500	+0.803%	2,563,812	-2.291%
2025-03-31	210.8300	212.4400	209.7600	211.7500	+0.670%	3,968,314	-1.506%
2025-03-28	214.2700	214.9000	209.9650	210.3400	-1.788%	3,253,418	-0.846%
2025-03-27	213.1000	215.2100	212.2700	214.1700	+0.493%	3,584,360	-2.619%
2025-03-26	212.7300	217.1639	212.6100	213.1200	+0.471%	4,976,529	-2.140%
2025-03-25	211.0900	213.0100	210.2700	212.1200	+0.127%	3,464,812	-1.678%
2025-03-24	211.6400	212.6800	210.5000	211.8500	+0.823%	3,308,315	-1.553%
2025-03-21	209.1300	211.4500	208.7800	210.1200	-0.365%	6,339,542	-0.742%
2025-03-20	207.5900	211.6700	207.2950	210.8900	+1.074%	3,541,162	-1.105%
2025-03-19	210.2900	212.1200	208.3100	208.6500	-0.520%	6,215,761	-0.043%
2025-03-18	210.4100	211.5100	208.8300	209.7400	-0.323%	3,638,972	-0.563%
2025-03-17	208.4400	211.1100	207.7250	210.4200	+0.454%	3,951,910	-0.884%
2025-03-14	208.4700	211.1500	207.8900	209.4700	+1.345%	3,682,043	-0.434%
2025-03-13	205.6600	207.9000	205.1100	206.6900	+0.165%	3,341,081	+0.905%
2025-03-12	207.0900	207.7900	204.7300	206.3500	-1.074%	3,501,499	+1.071%
2025-03-11	213.4900	213.7500	206.9200	208.5900	-2.446%	4,831,683	-0.014%
2025-03-10	214.2900	218.4742	213.5800	213.8200	-0.326%	4,067,347	-2.460%
2025-03-07	211.2500	215.3600	210.7900	214.5200	+1.543%	5,314,304	-2.778%
2025-03-06	208.9400	211.7400	207.9048	211.2600	+0.782%	4,486,154	-1.278%
2025-03-05	208.0000	210.4300	206.7900	209.6200	+0.779%	4,936,495	-0.506%
2025-03-04	211.7000	212.5300	207.8300	208.0000	-1.896%	6,696,238	+0.269%
2025-03-03	213.7200	216.0550	211.0300	212.0200	-0.409%	4,601,566	-1.632%
2025-02-28	212.9900	213.7700	210.5900	212.8900	+0.292%	3,813,315	-2.034%
2025-02-27	211.7900	214.8850	211.6200	212.2700	+0.445%	2,576,645	-1.748%
2025-02-26	210.8300	212.7100	209.7526	211.3300	-0.316%	2,845,400	-1.311%
2025-02-25	211.1500	213.8200	211.0200	212.0000	+0.996%	3,422,714	-1.623%
2025-02-24	211.7600	215.1900	209.7200	209.9100	-0.958%	6,105,679	-0.643%
2025-02-21	211.1600	212.5000	209.4000	211.9400	+0.279%	5,127,240	-1.595%
2025-02-20	209.5900	211.5000	208.8700	211.3500	+0.256%	2,837,495	-1.320%
2025-02-19	207.9300	211.7000	207.9200	210.8100	+1.331%	3,925,917	-1.067%
2025-02-18	204.4150	208.3900	202.7800	208.0400	+2.609%	4,211,383	+0.250%
2025-02-14	204.8200	205.1400	201.5400	202.7500	-1.228%	5,123,697	+2.866%
2025-02-13	206.5100	207.3000	204.6100	205.2700	+0.127%	3,214,597	+1.603%
2025-02-12	205.5850	206.2900	204.2500	205.0100	-0.933%	3,303,853	+1.732%
2025-02-11	206.5700	209.3400	205.7800	206.9400	-0.758%	2,778,420	+0.783%
2025-02-10	206.5500	209.1550	205.0800	208.5200	+1.460%	5,156,140	+0.019%
2025-02-07	212.0000	213.4000	205.3750	205.5200	-2.049%	6,438,960	+1.479%
2025-02-06	215.0000	215.2400	206.1800	209.8200	-5.635%	11,443,098	-0.601%
2025-02-05	223.5500	224.2050	219.2500	222.3500	-0.537%	4,145,442	-6.202%
2025-02-04	224.5700	225.7000	223.1100	223.5500	+0.513%	3,007,246	-6.705%
2025-02-03	222.5000	223.3000	219.6633	222.4100	-0.586%	2,898,066	-6.227%
2025-01-31	222.8500	225.9500	222.5450	223.7200	-0.152%	2,444,475	-6.776%
2025-01-30	222.0500	224.7000	221.5800	224.0600	+1.362%	1,759,430	-6.918%
2025-01-29	220.9500	222.8000	220.6500	221.0500	+0.159%	1,781,672	-5.650%
2025-01-28	224.7200	224.7200	220.1700	220.7000	-2.220%	3,178,638	-5.501%
2025-01-27	220.2500	225.8700	220.1000	225.7100	+1.896%	2,958,794	-7.598%
2025-01-24	225.0000	227.1500	221.2800	221.5100	-1.839%	6,147,503	-5.846%
2025-01-23	223.4500	226.0700	222.5300	225.6600	+1.152%	2,972,146	-7.578%
2025-01-22	224.0000	224.5400	222.6400	223.0900	-0.880%	2,757,317	-6.513%
2025-01-21	223.3700	227.7300	223.1901	225.0700	+1.119%	4,165,257	-7.335%
2025-01-17	226.8400	226.8700	222.2900	222.5800	-0.049%	3,221,924	-6.299%
2025-01-16	220.0000	224.5300	219.9238	222.6900	+1.435%	4,471,475	-6.345%
2025-01-15	219.7800	220.5300	216.1900	219.5400	+0.476%	4,168,892	-5.001%
2025-01-14	220.3400	220.5100	214.6000	218.5000	-0.274%	3,955,362	-4.549%
2025-01-13	217.6700	228.9700	217.4200	219.1000	+0.417%	5,226,662	-4.811%
2025-01-10	219.9700	220.0000	216.2800	218.1900	-0.899%	3,493,622	-4.414%
2025-01-08	220.0900	221.3800	219.2000	220.1700	-0.208%	2,655,674	-5.273%
2025-01-07	221.5000	223.0800	219.9065	220.6300	-0.501%	2,933,878	-5.471%
2025-01-06	224.6800	226.9200	221.3600	221.7400	-2.110%	2,903,249	-5.944%
2025-01-03	225.9800	227.4200	225.8600	226.5200	+0.443%	2,465,295	-7.929%
2025-01-02	227.0700	227.9900	224.6500	225.5200	-0.164%	2,003,147	-7.520%
2024-12-31	227.1500	227.5450	225.6000	225.8900	-0.313%	1,772,244	-7.672%
2024-12-30	227.1500	227.4300	225.4000	226.6000	-1.268%	2,250,439	-7.961%
2024-12-27	231.0000	231.5600	228.8000	229.5100	-1.014%	2,719,502	-9.128%
2024-12-26	228.7800	232.0100	228.4200	231.8600	+1.293%	2,997,649	-10.049%
2024-12-24	226.6500	229.2800	225.6500	228.9000	+0.775%	1,737,503	-8.886%
2024-12-23	227.7700	228.2500	225.9500	227.1400	-0.517%	2,748,275	-8.180%
2024-12-20	225.1600	229.7500	224.6200	228.3200	+0.635%	5,983,033	-8.655%
2024-12-19	228.6200	233.5000	226.3000	226.8800	+0.009%	4,194,629	-8.075%
2024-12-18	233.7000	234.7000	226.4100	226.8600	-2.689%	5,294,145	-8.067%
2024-12-17	238.1600	238.3100	231.6400	233.1300	-1.216%	5,223,241	-10.539%
2024-12-16	232.4600	237.9432	230.1500	236.0000	+3.682%	7,474,039	-11.627%
2024-12-13	225.9400	229.0900	225.8700	227.6200	-0.031%	2,288,619	-8.374%
2024-12-12	227.7500	229.9400	227.3400	227.6900	-0.598%	2,658,891	-8.402%
2024-12-11	231.8900	234.0000	227.8600	229.0600	-0.009%	4,179,662	-8.950%
2024-12-10	225.1600	229.5400	224.5800	229.0800	+1.773%	3,469,133	-8.958%
2024-12-09	226.6400	227.7350	224.9400	225.0900	-0.570%	2,365,515	-7.344%
2024-12-06	227.2900	227.9600	225.7100	226.3800	+0.040%	2,849,257	-7.872%
2024-12-05	229.9500	230.1400	225.5101	226.2900	-1.523%	4,600,452	-7.835%
2024-12-04	227.3950	230.1400	226.7900	229.7900	+1.247%	2,520,585	-9.239%
2024-12-03	228.1400	229.2000	223.1600	226.9600	-1.300%	3,533,178	-8.107%
2024-12-02	233.1900	233.7128	229.8100	229.9500	-1.279%	2,537,471	-9.302%
2024-11-29	229.4100	233.2700	229.4100	232.9300	+1.433%	1,803,250	-10.462%
2024-11-27	232.1800	232.9600	229.4700	229.6400	-0.330%	2,759,891	-9.180%
2024-11-26	231.8000	232.5000	229.8500	230.4000	-0.087%	3,570,815	-9.479%
2024-11-25	231.1200	231.9900	229.7000	230.6000	+0.650%	3,415,147	-9.558%
2024-11-22	227.7500	230.1200	227.1201	229.1100	+1.336%	3,267,868	-8.969%
2024-11-21	228.0000	228.8700	224.8200	226.0900	-0.256%	4,480,833	-7.754%
2024-11-20	227.2400	228.8900	225.4100	226.6700	-0.670%	3,142,408	-7.990%
2024-11-19	227.3300	228.9100	226.2700	228.2000	-0.284%	3,640,385	-8.606%
2024-11-18	229.4800	230.0700	228.2700	228.8500	-0.061%	3,056,405	-8.866%
2024-11-15	229.0000	231.2000	228.3900	228.9900	-0.728%	3,425,444	-8.922%
2024-11-14	232.9900	234.5700	230.2850	230.6700	-1.030%	3,527,902	-9.585%
2024-11-13	235.0000	236.5300	232.1800	233.0700	-0.359%	5,446,202	-10.516%
2024-11-12	239.3600	242.7700	229.5800	233.9100	+3.849%	10,912,542	-10.838%
2024-11-11	219.2000	225.3200	219.2000	225.2400	+2.620%	6,690,943	-7.405%
2024-11-08	217.4500	219.7100	216.5101	219.4900	+0.915%	5,576,344	-4.980%
2024-11-07	216.9500	218.3500	215.4200	217.5000	+0.508%	5,072,750	-4.110%
2024-11-06	212.0600	216.8900	209.0900	216.4000	+3.650%	5,774,290	-3.623%
2024-11-05	208.2000	211.8400	206.6200	208.7800	+0.597%	6,917,396	-0.105%
2024-11-04	208.8300	208.8300	206.4200	207.5400	-0.789%	3,375,949	+0.491%
2024-11-01	206.2900	209.5300	205.7800	209.1900	+1.707%	4,160,127	-0.301%
2024-10-31	204.6500	206.1500	203.3850	205.6800	+0.725%	4,502,609	+1.400%
2024-10-30	204.4500	206.6300	203.0900	204.2000	-0.864%	4,866,480	+2.135%
2024-10-29	205.0300	207.6000	203.0300	205.9800	-0.058%	5,893,264	+1.253%
2024-10-28	208.0600	208.7145	204.9100	206.1000	-0.913%	5,411,858	+1.194%
2024-10-25	209.1000	210.3600	206.6400	208.0000	-0.526%	5,011,780	+0.269%
2024-10-24	214.3700	216.2000	208.9000	209.1000	-5.101%	8,175,868	-0.258%
2024-10-23	221.5400	222.6200	219.1688	220.3400	-0.904%	5,756,103	-5.346%
2024-10-22	220.5500	222.8400	219.7550	222.3500	+0.384%	3,981,815	-6.202%
2024-10-21	221.9700	222.9800	220.0900	221.5000	-0.234%	3,375,724	-5.842%
2024-10-18	217.7200	222.0700	217.7200	222.0200	+1.125%	3,672,298	-6.063%
2024-10-17	219.0000	220.0800	218.3529	219.5500	+0.269%	3,103,228	-5.006%
2024-10-16	217.0700	219.6100	216.5600	218.9600	+0.778%	2,174,915	-4.750%
2024-10-15	218.0000	219.2200	216.4800	217.2700	-0.152%	3,409,723	-4.009%
2024-10-14	216.2400	217.7200	215.2601	217.6000	+0.745%	1,806,395	-4.154%
2024-10-11	215.1800	216.5700	213.7300	215.9900	+1.119%	3,641,021	-3.440%
2024-10-10	211.5000	213.6700	211.1205	213.6000	-0.047%	4,877,185	-2.360%
2024-10-09	207.0200	214.0300	206.9000	213.7000	+3.237%	4,416,761	-2.405%
2024-10-08	208.6900	209.6800	203.7900	207.0000	+1.805%	3,949,759	+0.754%
2024-10-07	202.2080	204.3300	201.7200	203.3300	-0.221%	1,452,165	+2.572%
2024-10-04	204.5700	205.0800	201.6400	203.7800	+0.444%	1,595,519	+2.346%
2024-10-03	202.5000	203.5700	201.6000	202.8800	-0.490%	2,016,808	+2.800%
2024-10-02	205.5700	206.0500	203.6600	203.8800	-1.063%	1,779,323	+2.295%
2024-10-01	206.4300	208.0000	204.8300	206.0700	-0.310%	2,189,326	+1.208%
2024-09-30	208.1000	208.7950	204.2300	206.7100	-0.443%	2,504,533	+0.895%
2024-09-27	207.5000	210.8508	207.1300	207.6300	+0.290%	2,282,863	+0.448%
2024-09-26	207.7200	208.5000	206.5589	207.0300	+0.121%	1,524,639	+0.739%
2024-09-25	206.2000	207.7600	205.2600	206.7800	+0.736%	2,826,734	+0.861%
2024-09-24	203.7700	206.0000	202.6900	205.2700	+0.736%	2,436,240	+1.603%
2024-09-23	204.0100	204.0500	202.6124	203.7700	+0.207%	2,228,904	+2.351%
2024-09-20	203.7900	203.7900	201.9600	203.3500	-0.172%	3,505,089	+2.562%
2024-09-19	204.1620	205.5399	202.1800	203.7000	+1.022%	2,647,988	+2.386%
2024-09-18	204.2400	204.7199	200.5900	201.6400	-1.273%	2,347,096	+3.432%
2024-09-17	205.0000	205.7400	203.5500	204.2400	-0.215%	1,389,427	+2.115%
2024-09-16	206.0000	206.9500	203.7300	204.6800	+0.260%	1,502,004	+1.896%
2024-09-13	204.4700	205.6200	203.5600	204.1500	-0.254%	1,754,126	+2.160%
2024-09-12	203.9400	204.9900	201.8700	204.6700	+0.309%	1,903,656	+1.901%
2024-09-11	200.8400	204.3600	197.3601	204.0400	+1.538%	2,644,364	+2.215%
2024-09-10	200.3000	201.1800	198.5700	200.9500	-0.104%	1,370,924	+3.787%
2024-09-09	199.9800	201.7000	199.1500	201.1600	+1.529%	2,202,096	+3.679%
2024-09-06	203.0000	203.1000	197.8500	198.1300	-2.389%	2,497,521	+5.264%
2024-09-05	205.1900	205.4300	201.6900	202.9800	-1.245%	1,456,611	+2.749%
2024-09-04	205.2700	207.1300	205.1800	205.5400	+0.332%	1,597,753	+1.469%
2024-09-03	207.6500	207.9100	204.1050	204.8600	-1.467%	1,913,270	+1.806%
2024-08-30	207.9800	208.7500	205.3000	207.9100	+0.193%	1,827,545	+0.313%
2024-08-29	206.3200	208.4050	204.4400	207.5100	+1.227%	2,324,031	+0.506%
2024-08-28	206.6100	207.1000	203.7900	204.9950	-0.541%	1,982,986	+1.739%
2024-08-27	203.9700	206.3000	203.7550	206.1100	+1.109%	2,309,554	+1.189%
2024-08-26	203.5900	204.8200	202.9100	203.8500	+0.677%	1,747,980	+2.311%
2024-08-23	201.6900	202.7800	200.8400	202.4800	+1.169%	2,679,116	+3.003%
2024-08-22	200.7500	201.3700	199.3210	200.1400	-0.635%	1,638,708	+4.207%
2024-08-21	200.8400	201.7800	199.8900	201.4200	+0.675%	1,497,248	+3.545%
2024-08-20	199.0000	200.5100	197.9300	200.0700	+0.517%	2,901,861	+4.244%
2024-08-19	198.4600	199.4250	197.8401	199.0400	+0.272%	1,914,522	+4.783%
2024-08-16	197.5900	199.6100	196.8300	198.5000	+0.020%	2,469,041	+5.068%
2024-08-15	198.9520	200.2300	198.1000	198.4600	+0.435%	2,875,247	+5.089%
2024-08-14	196.0000	197.7900	195.5700	197.6000	+0.442%	3,433,917	+5.547%
2024-08-13	197.2600	197.4117	195.6100	196.7300	-0.030%	3,727,905	+6.013%
2024-08-12	198.4600	198.5000	196.5300	196.7900	-0.726%	3,055,968	+5.981%
2024-08-09	199.0250	199.1600	197.5200	198.2300	-0.796%	1,823,969	+5.211%
2024-08-08	197.9200	200.5400	197.9200	199.8200	+0.960%	2,293,107	+4.374%
2024-08-07	200.5500	203.9538	197.7000	197.9200	-0.443%	3,169,235	+5.376%
2024-08-06	199.7000	202.1800	198.4900	198.8000	-0.456%	3,517,080	+4.909%
2024-08-05	202.5300	202.5300	196.9000	199.7100	-1.954%	3,822,883	+4.431%
2024-08-02	208.2500	208.9600	201.3042	203.6900	-0.435%	3,195,791	+2.391%
2024-08-01	204.3300	206.7600	201.5000	204.5800	-0.083%	3,523,259	+1.945%
2024-07-31	203.7600	206.7600	202.1400	204.7500	+1.041%	3,095,324	+1.861%
2024-07-30	201.9500	203.9500	201.4650	202.6400	+0.616%	2,524,624	+2.921%
2024-07-29	203.5300	203.7600	199.1300	201.4000	-0.661%	2,847,764	+3.555%
2024-07-26	203.0300	207.8000	198.2400	202.7400	+0.143%	6,784,303	+2.871%
2024-07-25	202.7900	205.2269	199.0000	202.4500	-5.242%	6,170,308	+3.018%
2024-07-24	217.3800	217.7650	213.1300	213.6500	-1.716%	2,930,560	-2.382%
2024-07-23	216.9800	218.8600	216.2050	217.3800	+0.189%	1,477,596	-4.057%
2024-07-22	215.2700	217.1100	213.6300	216.9700	+1.100%	2,243,450	-3.876%
2024-07-19	217.7300	218.1400	214.2410	214.6100	-1.406%	2,462,757	-2.819%
2024-07-18	219.9800	220.7900	217.5200	217.6700	-1.153%	2,033,479	-4.185%
2024-07-17	219.0000	220.7100	217.8450	220.2100	+0.796%	2,624,416	-5.290%
2024-07-16	215.8500	219.0100	215.6500	218.4700	+1.275%	2,721,712	-4.536%
2024-07-15	214.4000	216.3300	213.4100	215.7200	+0.284%	1,695,585	-3.319%
2024-07-12	215.5300	216.8500	212.3281	215.1100	+0.121%	2,050,410	-3.045%
2024-07-11	215.0000	216.6700	213.6500	214.8500	+0.168%	2,623,404	-2.928%
2024-07-10	211.2000	214.9400	210.7650	214.4900	+1.847%	1,737,085	-2.765%
2024-07-09	211.6900	212.1000	210.5600	210.6000	-0.487%	1,333,912	-0.969%
2024-07-08	211.8900	213.2300	211.0200	211.6300	-0.287%	1,756,242	-1.451%
2024-07-05	212.5700	212.9100	210.7400	212.2400	-0.104%	1,311,393	-1.734%
2024-07-03	213.0000	213.2700	212.0709	212.4600	-0.361%	1,066,947	-1.836%
2024-07-02	211.7700	213.2800	210.9600	213.2300	+1.081%	1,855,892	-2.190%
2024-07-01	213.1400	215.5300	210.8700	210.9500	-1.213%	2,113,531	-1.133%
2024-06-28	214.1400	216.1500	211.1400	213.5400	-0.392%	4,495,725	-2.332%
2024-06-27	214.3000	215.3500	213.0100	214.3800	+0.445%	1,789,859	-2.715%
2024-06-26	213.5500	214.0700	211.6000	213.4300	-0.476%	2,046,381	-2.282%
2024-06-25	216.8300	216.8300	213.7200	214.4500	-0.667%	2,522,560	-2.747%
2024-06-24	215.2100	218.3600	214.9100	215.8900	+0.372%	2,815,483	-3.395%
2024-06-21	215.7850	216.0800	213.5201	215.0900	+0.444%	7,532,824	-3.036%
2024-06-20	213.4000	215.1900	212.8700	214.1400	+0.597%	3,865,259	-2.606%
2024-06-18	211.0400	213.2250	210.4300	212.8700	+0.434%	2,346,587	-2.025%
2024-06-17	208.0000	212.1700	207.5400	211.9500	+1.640%	3,057,345	-1.599%
2024-06-14	207.2000	208.6800	206.0100	208.5300	-0.048%	2,109,327	+0.014%
2024-06-13	207.0900	208.9700	206.2500	208.6300	+0.062%	1,880,265	-0.034%
2024-06-12	210.7500	211.6300	207.7400	208.5000	-0.468%	2,339,902	+0.029%
2024-06-11	209.7800	209.8550	207.1500	209.4800	-0.598%	2,196,542	-0.439%
2024-06-10	209.7700	211.0590	209.1300	210.7400	+0.939%	2,584,855	-1.034%
2024-06-07	208.5200	210.9700	207.6600	208.7800	+0.158%	2,492,790	-0.105%
2024-06-06	209.1700	210.2100	207.6200	208.4500	-0.392%	2,923,623	+0.053%
2024-06-05	207.9300	209.4490	205.8700	209.2700	+0.984%	2,703,834	-0.339%
2024-06-04	201.0600	208.1499	201.0600	207.2300	+2.356%	3,242,250	+0.642%
2024-06-03	203.8200	203.8200	200.9900	202.4600	+0.134%	2,331,919	+3.013%
2024-05-31	200.3300	202.2800	199.1300	202.1900	+0.637%	2,979,057	+3.151%
2024-05-30	197.8000	201.2800	197.4001	200.9100	+1.949%	2,247,703	+3.808%
2024-05-29	197.8300	198.4050	196.8900	197.0700	-1.059%	2,705,086	+5.830%
2024-05-28	198.1600	200.8400	198.1000	199.1800	-0.255%	2,371,566	+4.709%
2024-05-24	200.3500	200.8100	199.1900	199.6900	+0.150%	2,062,905	+4.442%
2024-05-23	201.5300	201.5500	199.2200	199.3900	-1.681%	2,295,120	+4.599%
2024-05-22	203.1200	203.9400	201.8800	202.8000	-0.349%	1,963,729	+2.840%
2024-05-21	205.2200	205.2400	203.1400	203.5100	-0.542%	1,717,318	+2.481%
2024-05-20	205.7500	206.1900	203.2500	204.6200	-0.655%	1,973,735	+1.926%
2024-05-17	206.8900	207.0000	205.1800	205.9700	-0.315%	2,227,811	+1.257%
2024-05-16	204.9700	207.2700	204.5800	206.6200	+0.761%	2,540,213	+0.939%
2024-05-15	204.3700	205.3500	202.7700	205.0600	+0.910%	2,612,361	+1.707%
2024-05-14	205.0000	205.3800	202.9100	203.2100	-0.289%	2,322,648	+2.633%
2024-05-13	204.4400	206.7200	203.7400	203.8000	+0.434%	3,219,377	+2.336%
2024-05-10	201.0000	203.2300	200.7200	202.9200	+1.141%	2,291,362	+2.779%
2024-05-09	198.8500	200.7900	197.8700	200.6300	+1.303%	2,393,411	+3.953%
2024-05-08	196.6900	198.3600	195.9212	198.0500	+0.610%	1,736,744	+5.307%
2024-05-07	195.0300	197.1942	195.0300	196.8500	+0.949%	1,916,623	+5.949%
2024-05-06	196.3700	197.2000	193.9500	195.0000	-0.414%	2,152,572	+6.954%
2024-05-03	194.7700	196.2400	193.5400	195.8100	+1.121%	2,219,175	+6.511%
2024-05-02	196.3800	196.4800	192.6850	193.6400	-0.850%	3,312,532	+7.705%
2024-05-01	191.9700	197.1800	191.9010	195.3000	+1.333%	4,760,015	+6.790%
2024-04-30	193.9900	195.8400	192.3200	192.7300	-0.537%	2,830,032	+8.214%
2024-04-29	193.2600	194.2600	192.2200	193.7700	+0.165%	2,510,127	+7.633%
2024-04-26	190.3000	193.6500	190.1100	193.4500	+0.223%	2,859,708	+7.811%
2024-04-25	199.4600	200.1350	190.4900	193.0200	-0.909%	3,855,695	+8.051%
2024-04-24	193.5600	195.7200	193.2600	194.7900	-0.698%	3,517,414	+7.069%