Dark

ISRG
Intuitive Surgical Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:54 PM EDT

536.65USD-0.281%(-1.51)924,941

533.10Bid 560.00Ask 26.90Spread

Pre-market

May 9, 2025 9:07:30 AM EDT

542.40USD+0.788%(+4.24)172

After-hours

May 9, 2025 4:06:30 PM EDT

536.51USD-0.045%(-0.24)6,708

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	540.820	542.4800	533.1800	536.650	-0.281%	924,941	0.000%
2025-05-08	540.000	546.5590	538.0100	538.160	+0.375%	1,472,798	-0.281%
2025-05-07	532.740	539.0500	528.8700	536.150	+1.073%	1,311,721	+0.093%
2025-05-06	526.160	533.5600	523.5900	530.460	-0.256%	1,128,128	+1.167%
2025-05-05	528.320	536.0599	522.9450	531.820	+0.453%	1,375,990	+0.908%
2025-05-02	526.740	535.6000	525.0200	529.420	+2.367%	1,440,695	+1.366%
2025-05-01	518.120	524.4400	512.6700	517.180	+0.268%	1,673,361	+3.765%
2025-04-30	509.990	517.6000	501.6700	515.800	+0.177%	1,652,193	+4.042%
2025-04-29	512.900	516.7800	507.5100	514.890	+0.171%	1,321,642	+4.226%
2025-04-28	515.910	518.4000	508.1700	514.010	-0.113%	1,388,123	+4.405%
2025-04-25	513.180	515.3600	505.7517	514.590	+1.271%	2,016,172	+4.287%
2025-04-24	490.820	511.7550	489.4300	508.130	+4.140%	2,287,128	+5.613%
2025-04-23	500.000	517.3100	485.0900	487.930	+1.920%	3,769,985	+9.985%
2025-04-22	475.530	482.5900	464.7100	478.740	+2.225%	3,114,427	+12.096%
2025-04-21	475.940	478.9000	463.0500	468.320	-2.987%	2,648,532	+14.590%
2025-04-17	484.850	489.2450	481.3900	482.740	+0.291%	1,625,851	+11.168%
2025-04-16	483.900	492.0400	477.6200	481.340	-1.419%	1,990,811	+11.491%
2025-04-15	487.460	494.6400	483.6900	488.270	-0.379%	1,733,370	+9.908%
2025-04-14	502.270	506.1420	487.2022	490.130	-0.703%	1,518,495	+9.491%
2025-04-11	489.270	496.6050	480.2900	493.600	+0.833%	2,843,731	+8.722%
2025-04-10	509.000	510.6000	472.0200	489.520	-6.393%	4,056,227	+9.628%
2025-04-09	450.000	529.1890	442.9000	522.950	+14.274%	6,038,249	+2.620%
2025-04-08	479.580	488.4700	450.9100	457.630	-1.292%	3,157,676	+17.267%
2025-04-07	430.970	479.8900	425.0000	463.620	+2.666%	4,125,755	+15.752%
2025-04-04	476.840	480.5600	451.0200	451.580	-8.700%	4,108,601	+18.838%
2025-04-03	487.580	504.0900	484.8800	494.610	-2.453%	2,728,982	+8.500%
2025-04-02	488.600	508.6200	486.4300	507.050	+2.154%	1,432,212	+5.838%
2025-04-01	492.260	497.3000	486.2389	496.360	+0.220%	1,609,933	+8.117%
2025-03-31	484.460	497.7700	479.4800	495.270	+0.697%	2,290,143	+8.355%
2025-03-28	505.060	505.1900	488.5700	491.840	-3.162%	1,967,313	+9.111%
2025-03-27	505.980	513.0500	502.2882	507.900	-0.222%	1,472,911	+5.661%
2025-03-26	520.890	520.8900	506.6900	509.030	-2.074%	1,880,310	+5.426%
2025-03-25	514.000	520.3900	511.9500	519.810	+2.208%	2,307,936	+3.240%
2025-03-24	504.740	510.7800	501.8422	508.580	+3.267%	1,784,501	+5.519%
2025-03-21	483.110	492.7500	477.2750	492.490	+0.138%	3,257,576	+8.967%
2025-03-20	490.400	500.2900	490.2800	491.810	-0.051%	2,079,763	+9.117%
2025-03-19	486.000	496.2685	482.8000	492.060	+1.676%	2,033,894	+9.062%
2025-03-18	487.340	488.5500	478.4100	483.950	-0.992%	1,675,384	+10.890%
2025-03-17	480.000	495.8200	474.9000	488.800	+0.900%	3,067,102	+9.789%
2025-03-14	482.690	492.2800	476.5700	484.440	+1.607%	4,189,670	+10.777%
2025-03-13	498.710	500.7600	474.3700	476.780	-4.126%	3,566,308	+12.557%
2025-03-12	511.060	519.5100	496.3050	497.300	+0.725%	2,436,189	+7.913%
2025-03-11	481.230	496.1850	478.4500	493.720	+2.302%	3,107,199	+8.695%
2025-03-10	503.910	503.9100	476.3713	482.610	-6.879%	5,456,020	+11.197%
2025-03-07	533.180	534.2400	502.8400	518.260	-3.771%	3,658,220	+3.548%
2025-03-06	558.950	561.6900	537.5088	538.570	-5.185%	2,328,006	-0.356%
2025-03-05	554.170	569.0000	554.1700	568.020	+1.803%	1,971,016	-5.523%
2025-03-04	563.690	565.8000	545.5366	557.960	-1.591%	2,138,930	-3.819%
2025-03-03	573.780	584.9000	563.9600	566.980	-1.077%	1,687,004	-5.349%
2025-02-28	566.950	574.0000	556.7500	573.150	+1.664%	2,323,277	-6.368%
2025-02-27	581.830	583.2500	562.4000	563.770	-2.954%	1,410,041	-4.810%
2025-02-26	570.850	586.7400	569.6401	580.930	+1.253%	1,071,101	-7.622%
2025-02-25	583.700	584.8766	556.2000	573.740	-2.922%	2,499,853	-6.465%
2025-02-24	594.470	600.5800	590.6600	591.010	-0.132%	1,361,780	-9.198%
2025-02-21	605.090	607.3500	590.3650	591.790	-2.437%	1,560,727	-9.317%
2025-02-20	607.150	608.1650	597.7700	606.570	-0.314%	1,296,958	-11.527%
2025-02-19	601.330	609.0800	596.4700	608.480	+1.263%	1,251,564	-11.805%
2025-02-18	595.455	601.5900	586.6141	600.890	+0.897%	1,436,078	-10.691%
2025-02-14	593.160	599.2600	588.5200	595.550	+0.703%	1,131,436	-9.890%
2025-02-13	590.860	593.1700	583.2333	591.390	+0.302%	1,231,109	-9.256%
2025-02-12	586.490	591.8200	581.0550	589.610	-0.345%	1,045,576	-8.982%
2025-02-11	591.230	592.8300	587.0000	591.650	-0.680%	792,583	-9.296%
2025-02-10	590.000	595.9600	586.7749	595.700	+2.182%	1,213,219	-9.913%
2025-02-07	590.500	594.0807	582.1550	582.980	-0.938%	1,029,579	-7.947%
2025-02-06	592.780	592.8599	585.4000	588.500	-0.406%	968,660	-8.811%
2025-02-05	580.460	592.6400	580.1600	590.900	+1.941%	1,457,756	-9.181%
2025-02-04	573.210	582.8500	573.0800	579.650	+0.190%	1,363,243	-7.418%
2025-02-03	564.870	583.5759	563.2676	578.550	+1.166%	1,752,741	-7.242%
2025-01-31	576.740	586.8900	570.8600	571.880	-1.431%	1,783,178	-6.160%
2025-01-30	581.240	584.4227	577.3500	580.180	+1.304%	1,948,896	-7.503%
2025-01-29	571.110	578.4100	569.4900	572.710	-0.249%	1,570,775	-6.296%
2025-01-28	566.600	584.4800	563.8500	574.140	+0.115%	2,294,381	-6.530%
2025-01-27	574.680	579.3400	563.3500	573.480	-1.810%	2,369,257	-6.422%
2025-01-24	581.900	591.9100	573.3200	584.050	-4.043%	4,274,354	-8.116%
2025-01-23	612.000	616.0000	602.0000	608.660	-0.293%	2,254,941	-11.831%
2025-01-22	608.025	614.7200	602.4500	610.450	+1.048%	1,840,653	-12.089%
2025-01-21	598.110	606.2700	593.8150	604.120	+1.937%	1,694,097	-11.168%
2025-01-17	597.680	597.6800	583.2400	592.640	+1.466%	2,582,284	-9.448%
2025-01-16	582.600	585.5000	573.0000	584.080	+0.684%	2,065,362	-8.120%
2025-01-15	555.050	584.6000	549.1700	580.110	+7.651%	3,484,086	-7.492%
2025-01-14	539.280	544.5500	535.5900	538.880	-0.161%	1,324,642	-0.414%
2025-01-13	543.400	543.7544	530.2500	539.750	-1.410%	1,310,452	-0.574%
2025-01-10	540.560	550.1800	537.1700	547.470	+0.634%	1,701,395	-1.976%
2025-01-08	533.330	547.4727	532.0000	544.020	+2.282%	1,327,053	-1.355%
2025-01-07	547.675	550.0000	530.4500	531.880	-1.934%	1,530,578	+0.897%
2025-01-06	535.290	543.7400	532.1500	542.370	+1.322%	1,168,762	-1.055%
2025-01-03	527.605	536.6500	525.3450	535.295	+2.150%	1,151,493	+0.253%
2025-01-02	521.190	528.8900	520.9175	524.030	+0.397%	891,083	+2.408%
2024-12-31	527.770	529.8100	520.0101	521.960	-0.949%	849,244	+2.814%
2024-12-30	528.430	529.0200	520.5600	526.960	-1.481%	838,805	+1.839%
2024-12-27	536.010	537.3400	529.3100	534.880	-0.733%	960,028	+0.331%
2024-12-26	534.860	540.1300	533.9900	538.830	+0.337%	733,049	-0.405%
2024-12-24	528.005	537.3600	527.2600	537.020	+1.859%	626,948	-0.069%
2024-12-23	524.880	527.9424	520.0300	527.220	+0.532%	1,021,928	+1.789%
2024-12-20	521.450	530.9738	516.1800	524.430	+0.099%	3,594,549	+2.330%
2024-12-19	532.735	536.5000	523.4100	523.910	-0.486%	1,984,429	+2.432%
2024-12-18	543.120	547.1890	526.2300	526.470	-3.428%	1,381,038	+1.934%
2024-12-17	539.495	546.0100	531.4200	545.160	+0.585%	1,361,988	-1.561%
2024-12-16	539.975	547.9000	539.1100	541.990	+0.447%	1,405,068	-0.985%
2024-12-13	542.590	547.1000	539.0300	539.580	-0.944%	1,002,341	-0.543%
2024-12-12	543.100	550.4700	541.3700	544.720	+0.206%	1,111,675	-1.481%
2024-12-11	538.220	548.5299	538.2200	543.600	+1.024%	916,317	-1.279%
2024-12-10	540.155	543.3250	536.6800	538.090	-0.143%	995,633	-0.268%
2024-12-09	552.310	553.5607	532.1400	538.860	-2.098%	1,369,335	-0.410%
2024-12-06	548.210	556.2300	548.2100	550.410	+0.504%	950,409	-2.500%
2024-12-05	548.000	551.8100	544.4300	547.650	-0.418%	876,411	-2.009%
2024-12-04	542.010	552.0800	539.1950	549.950	+1.521%	1,297,473	-2.418%
2024-12-03	537.020	541.9900	533.0100	541.710	-0.210%	1,290,517	-0.934%
2024-12-02	546.300	546.4500	540.1955	542.850	+0.157%	952,718	-1.142%
2024-11-29	539.000	543.1700	536.0300	542.000	+0.641%	622,926	-0.987%
2024-11-27	543.080	543.9700	538.2300	538.550	-0.655%	913,092	-0.353%
2024-11-26	542.060	544.9999	537.2800	542.100	+1.034%	1,128,550	-1.005%
2024-11-25	548.820	549.3100	533.5600	536.550	-2.066%	1,953,458	+0.019%
2024-11-22	549.840	552.0000	541.9900	547.870	-0.499%	1,259,675	-2.048%
2024-11-21	544.850	551.7800	540.3550	550.620	+1.624%	1,359,423	-2.537%
2024-11-20	538.780	542.3700	533.8300	541.820	+0.557%	914,937	-0.954%
2024-11-19	527.570	540.0800	526.0100	538.820	+1.351%	1,096,982	-0.403%
2024-11-18	527.360	537.5300	526.6067	531.640	+0.764%	1,225,458	+0.942%
2024-11-15	533.210	536.9800	526.7100	527.610	-1.895%	1,384,563	+1.713%
2024-11-14	537.360	544.3800	537.1300	537.800	+0.207%	1,514,698	-0.214%
2024-11-13	535.430	540.0200	534.0400	536.690	-0.071%	1,005,182	-0.007%
2024-11-12	534.000	538.9050	531.6900	537.070	+0.246%	950,730	-0.078%
2024-11-11	539.890	542.5899	534.5700	535.750	-0.130%	963,575	+0.168%
2024-11-08	525.500	538.4900	524.0000	536.450	+2.321%	1,383,635	+0.037%
2024-11-07	516.000	524.8250	515.5800	524.280	+1.693%	1,168,987	+2.359%
2024-11-06	523.130	525.0000	506.8000	515.550	+0.074%	1,696,212	+4.093%
2024-11-05	506.330	518.2500	506.3300	515.170	+1.527%	1,067,256	+4.169%
2024-11-04	504.320	511.2050	503.8500	507.420	+0.213%	761,092	+5.761%
2024-11-01	502.020	510.8094	502.0100	506.340	+0.496%	952,352	+5.986%
2024-10-31	510.010	511.0600	500.6700	503.840	-1.933%	1,376,960	+6.512%
2024-10-30	516.560	516.9899	508.0100	513.770	-0.492%	1,061,162	+4.453%
2024-10-29	506.520	517.5000	504.3500	516.310	+1.063%	1,016,590	+3.939%
2024-10-28	513.660	514.3250	508.2800	510.880	-0.076%	800,391	+5.044%
2024-10-25	514.000	516.8928	510.4600	511.270	-0.070%	898,953	+4.964%
2024-10-24	510.790	515.3100	509.7800	511.630	-0.185%	717,176	+4.890%
2024-10-23	513.890	516.0000	507.2800	512.580	-0.951%	1,092,930	+4.696%
2024-10-22	515.000	519.1800	511.8100	517.500	-0.262%	1,324,270	+3.700%
2024-10-21	519.040	522.6650	514.5500	518.860	-0.439%	1,287,299	+3.429%
2024-10-18	496.000	523.3400	495.0000	521.150	+10.010%	4,016,829	+2.974%
2024-10-17	481.060	481.0600	472.1200	473.730	-0.600%	1,937,575	+13.282%
2024-10-16	478.110	479.5199	473.5050	476.590	-0.393%	1,014,381	+12.602%
2024-10-15	488.000	489.6250	476.6750	478.470	-1.874%	1,275,784	+12.160%
2024-10-14	487.040	488.6300	483.9685	487.610	+0.584%	845,561	+10.057%
2024-10-11	486.000	487.5800	483.1200	484.780	+0.194%	1,100,806	+10.700%
2024-10-10	486.230	488.2627	483.2000	483.840	-1.334%	902,999	+10.915%
2024-10-09	480.595	490.5800	478.4900	490.380	+1.996%	1,038,500	+9.436%
2024-10-08	473.790	482.8800	473.7900	480.785	+2.028%	1,001,374	+11.620%
2024-10-07	476.860	479.3050	470.0600	471.230	-2.224%	1,078,382	+13.883%
2024-10-04	484.450	484.4500	476.5968	481.950	+0.484%	882,084	+11.350%
2024-10-03	484.420	486.0000	478.5586	479.630	-1.436%	744,943	+11.888%
2024-10-02	482.720	489.7100	478.6200	486.620	+0.384%	716,238	+10.281%
2024-10-01	492.500	496.4800	481.7100	484.760	-1.325%	1,123,040	+10.704%
2024-09-30	480.000	492.2500	478.6900	491.270	+2.523%	1,630,496	+9.237%
2024-09-27	490.030	490.0300	478.5700	479.180	-1.470%	922,497	+11.993%
2024-09-26	488.250	490.9500	484.7600	486.330	+0.401%	819,967	+10.347%
2024-09-25	486.000	487.1167	482.2900	484.390	-0.002%	867,308	+10.789%
2024-09-24	490.510	490.5100	482.3500	484.400	-0.955%	1,098,074	+10.787%
2024-09-23	488.500	491.8324	486.2700	489.070	+0.590%	879,756	+9.729%
2024-09-20	485.110	486.3000	480.1600	486.200	-0.778%	2,553,380	+10.376%
2024-09-19	492.000	492.7400	486.9800	490.010	+1.643%	1,204,071	+9.518%
2024-09-18	484.210	488.7473	479.5800	482.090	-0.254%	968,166	+11.317%
2024-09-17	491.270	491.2700	482.3750	483.320	-1.642%	1,136,202	+11.034%
2024-09-16	493.470	494.0100	488.5683	491.390	+0.312%	888,745	+9.211%
2024-09-13	490.280	496.1800	489.1900	489.860	-0.840%	1,229,265	+9.552%
2024-09-12	491.910	494.1500	486.0500	494.010	+0.627%	1,105,075	+8.631%
2024-09-11	484.180	491.8300	477.0800	490.930	+1.382%	1,177,704	+9.313%
2024-09-10	477.500	484.7900	477.5000	484.240	+1.012%	989,756	+10.823%
2024-09-09	475.000	479.9900	473.9800	479.390	+1.604%	1,097,643	+11.944%
2024-09-06	476.920	478.2500	466.0000	471.820	-1.022%	1,674,976	+13.740%
2024-09-05	480.320	480.3200	468.4580	476.690	-1.046%	1,163,995	+12.578%
2024-09-04	480.960	484.6450	478.2800	481.730	-0.354%	1,295,260	+11.401%
2024-09-03	491.670	493.4200	480.8000	483.440	-1.865%	1,344,233	+11.007%
2024-08-30	489.160	493.4400	485.2800	492.630	+1.121%	1,037,292	+8.936%
2024-08-29	482.210	491.6600	481.2500	487.170	+1.029%	913,907	+10.157%
2024-08-28	482.930	485.3600	479.2400	482.210	-0.029%	916,066	+11.290%
2024-08-27	478.440	483.5700	477.0000	482.350	+0.659%	868,275	+11.257%
2024-08-26	486.880	487.2750	476.8800	479.190	-1.513%	1,161,040	+11.991%
2024-08-23	492.620	493.9700	478.1800	486.550	-0.791%	1,138,510	+10.297%
2024-08-22	490.000	491.8300	486.9200	490.430	+0.618%	1,105,750	+9.424%
2024-08-21	484.200	488.4700	482.0001	487.420	+0.871%	860,390	+10.100%
2024-08-20	483.000	488.4800	482.3260	483.210	+0.218%	832,137	+11.059%
2024-08-19	475.440	482.7800	475.4400	482.160	+0.664%	951,515	+11.301%
2024-08-16	478.010	482.4999	477.1000	478.980	-0.248%	775,013	+12.040%
2024-08-15	476.870	480.5400	474.1600	480.170	+1.901%	1,579,987	+11.763%
2024-08-14	468.780	473.7500	466.3400	471.210	+0.422%	1,098,362	+13.888%
2024-08-13	468.230	470.4900	463.0100	469.230	+0.795%	881,238	+14.368%
2024-08-12	464.760	466.8150	458.2650	465.530	+0.454%	1,008,543	+15.277%
2024-08-09	462.590	465.7000	460.1200	463.425	-0.040%	1,004,536	+15.801%
2024-08-08	453.600	464.1350	451.0600	463.610	+3.194%	1,253,073	+15.755%
2024-08-07	452.000	461.7099	448.5901	449.260	+0.357%	1,656,023	+19.452%
2024-08-06	439.010	456.2400	438.6600	447.660	+2.205%	1,654,027	+19.879%
2024-08-05	437.550	444.5750	429.6000	438.000	-2.608%	2,373,882	+22.523%
2024-08-02	455.730	455.7300	439.8900	449.730	-0.268%	2,005,331	+19.327%
2024-08-01	443.300	452.7200	443.3000	450.940	+1.424%	1,949,909	+19.007%
2024-07-31	438.500	447.3100	432.4050	444.610	+2.755%	1,686,175	+20.701%
2024-07-30	443.660	448.5750	431.5600	432.690	-2.473%	1,500,530	+24.026%
2024-07-29	446.600	448.2700	439.4100	443.660	+0.535%	1,096,732	+20.960%
2024-07-26	438.600	446.1600	432.8700	441.300	+1.044%	1,181,447	+21.607%
2024-07-25	453.220	457.3700	436.2000	436.740	-3.806%	1,789,880	+22.876%
2024-07-24	455.250	460.5900	452.2500	454.020	-0.229%	2,262,804	+18.200%
2024-07-23	459.100	462.6100	454.3600	455.060	-1.314%	1,727,017	+17.930%
2024-07-22	462.330	468.7799	459.1800	461.120	+1.343%	2,500,315	+16.380%
2024-07-19	449.430	456.8100	439.0000	455.010	+9.341%	4,137,072	+17.942%
2024-07-18	425.000	427.3300	413.8200	416.140	-2.367%	3,801,262	+28.959%
2024-07-17	430.010	436.3250	426.0100	426.230	-2.689%	2,367,883	+25.906%
2024-07-16	440.840	442.0925	433.2200	438.010	+0.174%	1,387,009	+22.520%
2024-07-15	444.000	444.3950	433.9101	437.250	-1.556%	1,558,783	+22.733%
2024-07-12	442.840	447.1400	439.6100	444.160	+0.149%	1,114,679	+20.824%
2024-07-11	444.740	449.0000	442.7000	443.500	-0.279%	1,799,162	+21.003%
2024-07-10	441.690	445.4800	438.8500	444.740	+0.552%	1,059,322	+20.666%
2024-07-09	447.620	447.6200	441.2700	442.300	-0.502%	867,441	+21.332%
2024-07-08	442.040	445.9600	441.5600	444.530	+0.174%	1,247,672	+20.723%
2024-07-05	437.940	445.0500	433.4400	443.760	+2.058%	1,078,133	+20.932%
2024-07-03	439.000	439.0000	432.9000	434.810	-0.912%	810,777	+23.422%
2024-07-02	436.310	439.6433	432.2000	438.810	+0.589%	1,058,763	+22.297%
2024-07-01	445.850	448.1000	433.7900	436.240	-1.935%	1,625,995	+23.017%
2024-06-28	444.740	447.1100	441.4900	444.850	-0.058%	3,030,992	+20.636%
2024-06-27	442.100	445.7900	439.6100	445.110	+0.576%	1,183,062	+20.566%
2024-06-26	441.250	443.8300	437.7100	442.560	+0.057%	1,307,384	+21.260%
2024-06-25	431.120	443.8100	430.4900	442.310	+3.093%	2,590,604	+21.329%
2024-06-24	432.780	435.7000	426.9700	429.040	-0.814%	1,576,197	+25.082%
2024-06-21	436.080	436.0800	430.0000	432.560	+0.002%	2,456,359	+24.064%
2024-06-20	435.990	437.2000	428.6700	432.550	-0.563%	1,265,034	+24.067%
2024-06-18	429.050	436.9400	428.7500	435.000	+1.163%	1,347,081	+23.368%
2024-06-17	425.360	431.6000	423.5800	430.000	+0.991%	1,093,866	+24.802%
2024-06-14	418.800	426.3150	413.9800	425.780	+0.681%	895,025	+26.039%
2024-06-13	424.740	428.0000	422.5100	422.900	-1.215%	1,116,917	+26.898%
2024-06-12	421.060	428.8600	420.8600	428.100	+2.226%	1,235,032	+25.356%
2024-06-11	417.040	420.2200	415.2000	418.780	+0.096%	870,465	+28.146%
2024-06-10	416.600	419.8700	413.5224	418.380	+0.184%	785,807	+28.269%
2024-06-07	418.130	420.5700	415.8000	417.610	-0.129%	1,177,572	+28.505%
2024-06-06	413.920	419.1700	405.0800	418.150	+0.218%	1,689,536	+28.339%
2024-06-05	407.720	418.1400	407.3300	417.240	+2.614%	2,210,628	+28.619%
2024-06-04	402.550	408.0100	397.4700	406.610	+0.681%	902,742	+31.982%
2024-06-03	402.890	405.3300	398.6025	403.860	+0.433%	860,683	+32.880%
2024-05-31	404.940	408.9000	396.4800	402.120	-0.315%	1,873,076	+33.455%
2024-05-30	405.000	412.2900	400.4900	403.390	+1.253%	1,590,150	+33.035%
2024-05-29	396.590	403.0000	396.1510	398.400	-0.656%	880,122	+34.701%
2024-05-28	403.845	405.9900	398.2900	401.030	-0.944%	943,565	+33.818%
2024-05-24	397.610	407.3300	397.0100	404.850	+1.622%	1,061,359	+32.555%
2024-05-23	402.470	405.3800	396.3800	398.390	-0.626%	1,157,790	+34.705%
2024-05-22	402.560	408.4300	399.1700	400.900	-0.301%	1,343,356	+33.861%
2024-05-21	400.000	403.0000	397.1000	402.110	+0.520%	1,241,110	+33.459%
2024-05-20	398.580	400.4100	395.6000	400.030	+0.303%	927,659	+34.152%
2024-05-17	396.190	398.9600	393.9777	398.820	+0.603%	698,691	+34.559%
2024-05-16	398.280	401.3600	396.0200	396.430	-0.741%	1,067,007	+35.371%
2024-05-15	387.220	399.6600	386.0000	399.390	+3.956%	1,179,389	+34.367%
2024-05-14	382.400	384.8050	379.6700	384.190	+0.869%	895,196	+39.683%
2024-05-13	389.160	389.1600	380.6500	380.880	-1.505%	1,051,997	+40.897%
2024-05-10	385.550	389.7600	383.8800	386.700	+0.324%	837,924	+38.777%
2024-05-09	381.790	387.3300	380.6900	385.450	+1.336%	850,866	+39.227%
2024-05-08	384.930	386.0100	380.1250	380.370	-2.130%	1,093,376	+41.086%
2024-05-07	385.005	389.7800	383.0500	388.650	+1.462%	898,574	+38.081%
2024-05-06	382.630	384.3500	380.6000	383.050	+0.443%	869,783	+40.099%
2024-05-03	380.000	384.4700	378.8700	381.360	+0.982%	1,010,735	+40.720%
2024-05-02	373.640	377.8800	367.3850	377.650	+1.601%	1,185,830	+42.102%
2024-05-01	369.570	379.5000	368.6000	371.700	+0.291%	931,421	+44.377%
2024-04-30	373.180	373.6800	368.7500	370.620	-0.941%	1,189,775	+44.798%
2024-04-29	375.390	377.9900	372.0600	374.140	-0.317%	909,265	+43.436%
2024-04-26	368.100	377.8300	368.1000	375.330	+0.592%	897,659	+42.981%
2024-04-25	374.120	375.4600	367.6600	373.120	-0.504%	1,249,125	+43.828%
2024-04-24	374.000	383.6200	372.8300	375.010	-0.549%	1,280,369	+43.103%
2024-04-23	370.880	379.7735	368.6800	377.080	+2.209%	1,827,519	+42.317%
2024-04-22	369.540	371.8300	364.3100	368.930	+0.707%	1,550,828	+45.461%
2024-04-19	385.270	388.6500	364.1700	366.340	-1.688%	3,921,298	+46.490%
2024-04-18	372.570	375.3347	369.1500	372.630	-0.412%	2,299,648	+44.017%
2024-04-17	378.930	379.7100	371.1400	374.170	-1.157%	1,608,044	+43.424%
2024-04-16	376.630	383.8500	371.5400	378.550	+0.315%	1,574,673	+41.765%
2024-04-15	392.250	392.2900	376.3300	377.360	-1.933%	1,591,218	+42.212%
2024-04-12	387.000	388.2600	380.7100	384.800	-1.902%	1,476,001	+39.462%
2024-04-11	387.580	392.8000	387.5800	392.260	+0.978%	1,186,680	+36.810%
2024-04-10	387.160	391.4600	385.5100	388.460	-0.639%	1,198,861	+38.148%
2024-04-09	389.950	391.1800	383.8100	390.960	+1.042%	1,120,631	+37.265%
2024-04-08	388.390	389.8850	383.0400	386.930	-0.376%	947,434	+38.694%
2024-04-05	381.120	393.6600	379.2400	388.390	+2.499%	1,404,465	+38.173%
2024-04-04	387.760	389.0250	378.6200	378.920	-1.174%	1,603,036	+41.626%
2024-04-03	383.770	388.2900	382.2200	383.420	+0.277%	1,634,337	+39.964%
2024-04-02	391.990	391.9900	380.5100	382.360	-3.168%	2,334,124	+40.352%
2024-04-01	399.000	399.6400	392.2200	394.870	-1.057%	1,159,879	+35.905%
2024-03-28	401.450	402.5000	397.0600	399.090	-0.252%	1,124,780	+34.468%
2024-03-27	403.020	403.7590	397.5000	400.100	+0.621%	1,374,665	+34.129%
2024-03-26	394.370	399.5625	392.2850	397.630	+1.511%	1,543,001	+34.962%
2024-03-25	393.590	396.9000	390.5000	391.710	-0.599%	1,117,411	+37.002%
2024-03-22	392.450	394.5100	387.1700	394.070	+0.538%	1,562,713	+36.181%
2024-03-21	394.000	397.0000	391.9300	391.960	+0.407%	920,837	+36.914%
2024-03-20	390.390	390.6700	384.4000	390.370	-0.041%	930,134	+37.472%
2024-03-19	391.990	392.5800	381.7700	390.530	-0.532%	1,610,816	+37.416%
2024-03-18	399.600	401.2700	390.7900	392.620	-0.924%	1,654,520	+36.684%
2024-03-15	398.160	398.1600	382.6300	396.280	+3.115%	3,906,792	+35.422%
2024-03-14	383.230	384.4300	376.6000	384.310	+0.345%	1,413,037	+39.640%
2024-03-13	389.670	390.6900	380.9850	382.990	-1.646%	1,447,955	+40.121%
2024-03-12	378.900	390.2550	378.5200	389.400	+2.771%	1,446,493	+37.815%
2024-03-11	391.000	391.0000	377.4400	378.900	-3.305%	1,602,471	+41.634%
2024-03-08	392.020	395.9300	390.7900	391.850	-0.211%	1,737,950	+36.953%
2024-03-07	393.300	396.6100	390.3500	392.680	+1.164%	1,797,733	+36.663%
2024-03-06	386.760	393.1360	386.7600	388.160	+0.217%	1,203,238	+38.255%
2024-03-05	400.000	400.4100	386.3000	387.320	-3.313%	1,610,642	+38.555%
2024-03-04	398.300	403.0000	396.5100	400.590	+0.676%	1,943,687	+33.965%
2024-03-01	383.480	399.6700	382.3201	397.900	+3.190%	2,194,148	+34.871%
2024-02-29	384.410	389.2600	383.9300	385.600	-0.256%	2,134,795	+39.173%
2024-02-28	384.600	386.7455	383.5600	386.590	+0.034%	902,880	+38.816%
2024-02-27	386.460	389.4701	385.2750	386.460	-0.466%	1,042,975	+38.863%
2024-02-26	389.400	391.8100	386.1500	388.270	-0.385%	1,024,539	+38.216%
2024-02-23	389.080	391.2500	387.2800	389.770	+0.177%	1,000,527	+37.684%
2024-02-22	382.430	389.6800	382.2100	389.080	+2.328%	1,540,785	+37.928%
2024-02-21	376.750	380.4700	373.1500	380.230	+0.686%	1,216,678	+41.138%
2024-02-20	379.690	382.8800	374.6100	377.640	-0.261%	1,445,682	+42.106%
2024-02-16	378.290	381.1500	376.0000	378.630	-0.405%	1,272,001	+41.735%
2024-02-15	382.030	383.0000	377.5400	380.170	-0.416%	1,053,098	+41.161%
2024-02-14	380.090	381.9100	378.0000	381.760	+0.757%	1,147,614	+40.573%
2024-02-13	375.000	383.2450	371.0000	378.890	-0.848%	1,705,296	+41.637%
2024-02-12	386.090	387.3600	381.0701	382.130	-1.569%	1,569,858	+40.437%
2024-02-09	387.460	389.9200	383.0500	388.220	+0.331%	1,234,101	+38.233%
2024-02-08	389.510	391.6000	385.3600	386.940	-1.133%	998,655	+38.691%
2024-02-07	390.380	392.0000	385.7200	391.375	+0.432%	1,458,965	+37.119%
2024-02-06	385.260	389.7900	384.1200	389.690	+1.498%	1,694,266	+37.712%
2024-02-05	384.470	388.6199	380.5700	383.940	+0.044%	1,575,287	+39.774%
2024-02-02	382.330	385.4300	377.9000	383.770	-0.016%	1,773,557	+39.836%
2024-02-01	378.410	384.2900	375.6700	383.830	+1.483%	1,630,137	+39.815%
2024-01-31	378.500	383.7400	375.5950	378.220	+0.246%	1,802,098	+41.888%
2024-01-30	377.370	381.7900	376.4200	377.290	-0.493%	1,375,320	+42.238%
2024-01-29	374.410	379.3400	373.0600	379.160	+1.174%	1,602,969	+41.537%
2024-01-26	371.600	375.0600	368.0101	374.760	-0.056%	2,144,764	+43.198%
2024-01-25	372.610	377.3250	370.6000	374.970	+1.324%	1,873,334	+43.118%
2024-01-24	383.930	384.0000	362.1400	370.070	-0.361%	4,949,678	+45.013%
2024-01-23	377.250	377.8025	367.5000	371.410	-1.171%	2,393,791	+44.490%
2024-01-22	377.910	379.3900	375.0700	375.810	+0.264%	1,813,143	+42.798%
2024-01-19	374.000	376.9000	370.6550	374.820	+0.777%	2,392,529	+43.175%
2024-01-18	369.880	374.1800	366.7911	371.930	+3.636%	2,533,109	+44.288%
2024-01-17	358.400	361.2300	355.1700	358.880	-0.952%	1,246,107	+49.535%
2024-01-16	363.390	364.4800	359.3950	362.330	-0.379%	1,494,965	+48.111%
2024-01-12	365.000	366.8600	360.9600	363.710	+0.386%	1,456,460	+47.549%
2024-01-11	364.450	366.8004	357.6300	362.310	-0.587%	2,230,616	+48.119%
2024-01-10	348.000	364.8700	345.5300	364.450	+10.252%	4,868,411	+47.249%
2024-01-09	326.030	332.8000	325.7650	330.560	+0.517%	1,421,605	+62.346%
2024-01-08	324.500	329.5300	324.1200	328.860	+1.972%	1,463,337	+63.185%
2024-01-05	322.550	327.5185	321.3100	322.500	-0.238%	1,042,127	+66.403%
2024-01-04	320.430	326.4071	320.2600	323.270	+0.354%	1,471,767	+66.007%
2024-01-03	328.100	328.1000	320.6800	322.130	-2.674%	1,596,584	+66.594%
2024-01-02	333.000	336.2000	328.3800	330.980	-1.891%	1,379,307	+62.140%
2023-12-29	337.830	339.2600	336.6200	337.360	-0.304%	1,303,314	+59.073%
2023-12-28	337.010	340.4899	336.3400	338.390	+0.273%	740,722	+58.589%
2023-12-27	337.000	337.6700	335.0650	337.470	+0.024%	750,000	+59.022%
2023-12-26	336.920	338.3450	335.2100	337.390	+0.336%	736,795	+59.059%
2023-12-22	334.520	337.0600	333.4600	336.260	+0.843%	1,025,099	+59.594%
2023-12-21	328.970	333.9800	327.5300	333.450	+2.464%	1,969,692	+60.939%
2023-12-20	334.050	334.0500	325.2600	325.430	-3.065%	1,845,639	+64.905%
2023-12-19	328.420	336.5800	328.0000	335.720	+2.223%	2,276,743	+59.850%
2023-12-18	325.730	331.9900	325.0100	328.420	+1.255%	1,937,882	+63.404%
2023-12-15	325.830	327.0000	322.5900	324.350	-0.561%	3,637,298	+65.454%
2023-12-14	330.000	332.6100	324.8300	326.180	-0.845%	2,068,912	+64.526%
2023-12-13	320.680	329.4500	320.2200	328.960	+2.572%	1,446,993	+63.135%
2023-12-12	316.965	321.3600	314.3800	320.710	+1.674%	1,368,493	+67.332%
2023-12-11	310.000	319.8000	309.8000	315.430	+1.614%	1,731,147	+70.133%
2023-12-08	310.520	312.8800	308.5800	310.420	-0.366%	1,222,954	+72.879%
2023-12-07	310.970	312.7450	307.7200	311.560	+0.419%	1,313,392	+72.246%
2023-12-06	311.390	313.6000	308.6101	310.260	+0.239%	1,182,695	+72.968%
2023-12-05	312.000	312.0000	304.5000	309.520	-0.744%	1,246,409	+73.381%
2023-12-04	311.920	315.9300	308.9100	311.840	-1.066%	1,431,186	+72.091%
2023-12-01	310.590	315.6400	308.7300	315.200	+1.403%	1,388,826	+70.257%
2023-11-30	310.760	311.9900	304.7000	310.840	+0.026%	2,437,496	+72.645%
2023-11-29	312.000	316.3050	309.9650	310.760	-0.061%	1,389,053	+72.690%
2023-11-28	311.840	312.7600	309.2600	310.950	-1.279%	1,558,995	+72.584%
2023-11-27	314.680	316.0000	312.0200	314.980	-0.953%	1,084,261	+70.376%
2023-11-24	316.950	318.2600	316.0000	318.010	+0.700%	601,268	+68.753%
2023-11-22	315.000	317.3900	313.9200	315.800	+1.276%	1,199,862	+69.934%
2023-11-21	311.000	312.2200	308.8500	311.820	+0.154%	1,461,585	+72.102%
2023-11-20	305.440	312.2000	305.0000	311.340	+1.985%	1,746,309	+72.368%
2023-11-17	306.340	311.2350	304.6150	305.280	+0.438%	2,993,483	+75.789%
2023-11-16	296.790	305.3000	295.0200	303.950	+3.659%	2,296,070	+76.559%