Dark

MAR
Marriott International Class A Common Stock
stock NASDAQ

At Close

Oct 8, 2025 3:59:56 PM EDT

268.02USD+0.213%(+0.57)1,365,811

268.01Bid 324.80Ask 56.79Spread

Pre-market

Oct 6, 2025 9:02:30 AM EDT

268.05USD+0.224%(+0.60)0

After-hours

Oct 8, 2025 4:00:30 PM EDT

267.98USD-0.015%(-0.04)23,555

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-08	269.2400	269.4100	264.3900	268.0200	+0.213%	1,365,811	0.000%
2025-10-07	272.4300	273.0350	265.5300	267.4500	-1.651%	1,729,643	+0.213%
2025-10-06	269.1700	273.1000	267.9050	271.9400	+1.633%	2,064,848	-1.441%
2025-10-03	265.9800	268.9500	264.9600	267.5700	+0.439%	2,617,913	+0.168%
2025-10-02	261.0800	266.7900	261.0500	266.4000	+1.812%	1,026,760	+0.608%
2025-10-01	258.3700	262.2600	258.0700	261.6600	+0.468%	1,235,244	+2.431%
2025-09-30	265.5000	265.9650	259.6200	260.4400	-2.391%	1,695,657	+2.910%
2025-09-29	265.4000	267.6900	264.0100	266.8200	+0.988%	1,362,065	+0.450%
2025-09-26	261.6300	266.0000	261.6300	264.2100	+1.269%	1,292,382	+1.442%
2025-09-25	260.9500	262.2500	258.8900	260.9000	-0.473%	1,194,624	+2.729%
2025-09-24	263.1500	264.2900	260.1300	262.1400	+0.115%	1,295,681	+2.243%
2025-09-23	263.5000	266.0200	261.4000	261.8400	-0.856%	1,050,340	+2.360%
2025-09-22	265.7700	266.1800	263.0700	264.1000	-1.646%	1,477,695	+1.484%
2025-09-19	265.4050	270.2800	264.1600	268.5200	+1.731%	2,771,039	-0.186%
2025-09-18	262.7200	266.6200	262.2700	263.9500	+0.725%	1,376,676	+1.542%
2025-09-17	267.3900	268.3100	260.1500	262.0500	-2.180%	1,941,596	+2.278%
2025-09-16	265.5900	269.1000	264.0200	267.8900	+1.037%	1,266,410	+0.049%
2025-09-15	267.2500	268.6200	264.3900	265.1400	-0.510%	1,412,251	+1.086%
2025-09-12	266.8800	267.7800	263.5000	266.5000	-0.537%	1,051,626	+0.570%
2025-09-11	263.3000	268.9200	262.4900	267.9400	+2.103%	1,126,642	+0.030%
2025-09-10	264.0000	265.7800	261.1000	262.4200	-0.598%	1,414,650	+2.134%
2025-09-09	267.7600	268.6200	263.8300	264.0000	-1.516%	1,253,682	+1.523%
2025-09-08	265.1300	268.3800	263.1900	268.0650	+1.271%	998,226	-0.017%
2025-09-05	270.6900	271.6700	262.0000	264.7000	-1.544%	1,378,657	+1.254%
2025-09-04	266.6100	269.8000	265.1700	268.8500	+1.426%	1,232,388	-0.309%
2025-09-03	264.7600	267.0850	263.8900	265.0700	+0.223%	1,046,345	+1.113%
2025-09-02	264.9300	265.6950	261.5700	264.4800	-1.262%	1,422,988	+1.338%
2025-08-29	269.1000	270.3800	266.1900	267.8600	-0.884%	858,966	+0.060%
2025-08-28	270.0900	271.5700	268.8000	270.2500	+0.215%	970,192	-0.825%
2025-08-27	266.8800	269.9800	265.9200	269.6700	+0.679%	907,360	-0.612%
2025-08-26	268.2000	270.4900	266.9900	267.8500	-0.279%	1,254,219	+0.063%
2025-08-25	272.7900	272.8200	268.5100	268.6000	-1.906%	1,259,678	-0.216%
2025-08-22	263.7000	274.5300	263.0550	273.8200	+4.404%	1,606,020	-2.118%
2025-08-21	262.3800	264.0000	261.4400	262.2700	-0.478%	1,116,599	+2.192%
2025-08-20	266.7800	268.6500	263.4200	263.5300	-1.218%	1,090,025	+1.704%
2025-08-19	265.7600	270.2400	265.7600	266.7800	+0.195%	1,141,479	+0.465%
2025-08-18	265.1300	267.0400	263.9000	266.2600	+0.400%	908,969	+0.661%
2025-08-15	268.6200	268.6200	264.6300	265.2000	-0.506%	1,083,738	+1.063%
2025-08-14	267.5500	268.7750	265.6700	266.5500	-1.168%	1,153,243	+0.551%
2025-08-13	265.1200	270.2100	264.3800	269.7000	+1.770%	1,038,555	-0.623%
2025-08-12	259.4300	265.4900	258.0200	265.0100	+2.729%	1,110,791	+1.136%
2025-08-11	259.4700	261.3800	256.4900	257.9700	-0.750%	1,285,820	+3.896%
2025-08-08	260.4000	262.7500	257.3100	259.9200	-0.257%	1,353,655	+3.116%
2025-08-07	265.3000	266.4100	259.7500	260.5900	-0.807%	1,695,900	+2.851%
2025-08-06	259.2900	263.2700	257.3300	262.7100	+1.151%	1,635,609	+2.021%
2025-08-05	259.3100	262.2600	255.2720	259.7200	+0.228%	2,346,065	+3.196%
2025-08-04	256.7800	259.5100	255.4250	259.1300	+1.480%	2,057,933	+3.431%
2025-08-01	260.8800	261.0200	253.7550	255.3500	-3.214%	2,496,311	+4.962%
2025-07-31	268.2200	270.0450	262.9500	263.8300	-2.300%	2,279,462	+1.588%
2025-07-30	274.6600	275.0500	269.2200	270.0400	-1.254%	1,300,400	-0.748%
2025-07-29	276.9200	276.9500	272.5700	273.4700	-0.841%	1,504,491	-1.993%
2025-07-28	278.6800	280.0000	275.6100	275.7900	-1.189%	1,484,970	-2.817%
2025-07-25	274.0400	279.2100	272.7500	279.1100	+2.283%	1,013,516	-3.973%
2025-07-24	272.9200	276.3000	271.3900	272.8800	-0.230%	1,103,449	-1.781%
2025-07-23	272.5500	273.7300	269.5000	273.5100	+0.194%	1,351,173	-2.007%
2025-07-22	272.6100	273.3000	270.0300	272.9800	+0.523%	1,467,494	-1.817%
2025-07-21	273.4800	274.7050	271.2100	271.5600	-0.374%	1,294,366	-1.304%
2025-07-18	272.3600	273.6408	270.7400	272.5800	+0.361%	1,547,074	-1.673%
2025-07-17	273.1400	274.5479	270.0400	271.6000	-0.731%	1,564,945	-1.318%
2025-07-16	274.7800	276.9100	272.6000	273.6000	-0.473%	1,005,179	-2.039%
2025-07-15	282.7950	282.9700	274.6700	274.9000	-2.818%	1,772,494	-2.503%
2025-07-14	280.9700	283.4800	279.6250	282.8700	+0.433%	976,125	-5.250%
2025-07-11	281.4900	282.6050	279.0100	281.6500	-0.230%	990,638	-4.839%
2025-07-10	280.5200	283.7500	278.9000	282.3000	+1.114%	1,440,183	-5.058%
2025-07-09	281.3400	282.0350	278.5450	279.1900	-0.275%	906,963	-4.001%
2025-07-08	279.3900	282.3600	278.6875	279.9600	+0.560%	1,507,140	-4.265%
2025-07-07	279.1800	280.1300	275.5550	278.4000	-0.582%	1,258,177	-3.728%
2025-07-03	277.6200	281.2800	277.5000	280.0300	+0.904%	623,216	-4.289%
2025-07-02	277.2000	278.1800	275.7200	277.5200	-0.198%	1,086,334	-3.423%
2025-07-01	271.4350	279.0900	271.4350	278.0700	+1.779%	1,515,520	-3.614%
2025-06-30	274.5000	275.8000	270.5200	273.2100	-0.095%	1,341,813	-1.900%
2025-06-27	269.5400	274.5100	269.3350	273.4700	+1.428%	4,507,328	-1.993%
2025-06-26	266.2600	270.4900	266.2600	269.6200	+1.365%	1,245,117	-0.593%
2025-06-25	269.0100	269.1000	264.7400	265.9900	-1.020%	1,514,085	+0.763%
2025-06-24	266.7000	269.9100	265.5975	268.7300	+1.749%	1,505,779	-0.264%
2025-06-23	259.5750	264.3250	254.4900	264.1100	+1.507%	1,728,502	+1.480%
2025-06-20	259.5700	261.5250	257.4900	260.1900	+1.033%	2,244,294	+3.009%
2025-06-18	256.4700	260.8400	256.0350	257.5300	+0.519%	1,136,426	+4.073%
2025-06-17	255.5000	259.4400	255.0000	256.2000	-0.663%	1,187,148	+4.614%
2025-06-16	256.4800	259.5300	256.2000	257.9100	+1.145%	1,925,923	+3.920%
2025-06-13	259.0000	260.5750	253.5550	254.9900	-3.130%	1,783,228	+5.110%
2025-06-12	264.2400	265.8400	262.5600	263.2300	-1.064%	1,152,397	+1.820%
2025-06-11	269.0300	269.1899	265.3500	266.0600	-0.739%	1,079,385	+0.737%
2025-06-10	266.1200	269.0800	265.7500	268.0400	+0.793%	1,478,986	-0.007%
2025-06-09	265.9900	267.7250	264.6720	265.9300	+0.113%	1,207,503	+0.786%
2025-06-06	263.8500	266.0500	262.7950	265.6300	+2.240%	986,737	+0.900%
2025-06-05	261.9300	262.9000	259.4600	259.8100	-0.809%	1,188,868	+3.160%
2025-06-04	264.2200	265.2800	261.9300	261.9300	-0.934%	926,347	+2.325%
2025-06-03	260.1600	265.5650	260.1600	264.4000	+1.221%	1,358,220	+1.369%
2025-06-02	262.1200	262.7350	258.7900	261.2100	-0.993%	1,339,626	+2.607%
2025-05-30	263.5700	265.1200	262.1000	263.8300	+0.083%	1,245,336	+1.588%
2025-05-29	265.5600	266.1800	261.0000	263.6100	-0.348%	949,722	+1.673%
2025-05-28	266.5900	266.8900	264.1800	264.5300	-0.590%	1,340,577	+1.319%
2025-05-27	260.0800	266.3500	260.0800	266.1000	+3.260%	1,338,943	+0.722%
2025-05-23	255.6900	258.9700	255.5250	257.7000	-1.147%	1,270,776	+4.005%
2025-05-22	261.1700	262.1050	259.2100	260.6900	0.000%	1,083,009	+2.812%
2025-05-21	263.8900	264.5900	260.1400	260.6900	-2.487%	1,271,790	+2.812%
2025-05-20	271.6400	271.6400	266.9200	267.3400	-2.141%	1,500,733	+0.254%
2025-05-19	269.6100	273.7600	269.4500	273.1900	-0.015%	1,099,182	-1.892%
2025-05-16	271.5400	273.3200	269.3300	273.2300	+0.648%	1,235,055	-1.907%
2025-05-15	271.9900	272.9500	270.7300	271.4700	-0.411%	1,483,535	-1.271%
2025-05-14	272.4000	275.6200	272.0900	272.5900	-0.565%	1,520,773	-1.677%
2025-05-13	272.0000	276.0200	271.2050	274.1400	+0.802%	1,690,372	-2.232%
2025-05-12	269.4000	273.4200	268.6312	271.9600	+5.423%	2,551,069	-1.449%
2025-05-09	259.1100	259.9900	255.6900	257.9700	-0.513%	1,489,136	+3.896%
2025-05-08	256.8700	263.1200	255.9900	259.3000	+1.293%	1,787,666	+3.363%
2025-05-07	251.7800	258.1000	250.7900	255.9900	+1.599%	1,866,604	+4.699%
2025-05-06	256.1400	258.5900	250.0123	251.9600	+1.897%	2,527,732	+6.374%
2025-05-05	248.0000	250.8400	246.5000	247.2700	-0.882%	1,894,389	+8.392%
2025-05-02	247.5700	250.5400	247.1300	249.4700	+2.263%	1,302,164	+7.436%
2025-05-01	241.2600	246.2400	240.3600	243.9500	+2.251%	1,818,154	+9.867%
2025-04-30	234.5300	239.0500	231.2100	238.5800	-0.455%	2,246,386	+12.340%
2025-04-29	235.3300	240.8500	235.1300	239.6700	+1.156%	2,255,183	+11.829%
2025-04-28	238.2900	240.8250	234.0700	236.9300	+0.309%	2,418,262	+13.122%
2025-04-25	236.5150	238.0150	232.8200	236.2000	-0.025%	1,989,937	+13.472%
2025-04-24	228.4800	237.3500	227.5500	236.2600	+2.816%	2,329,901	+13.443%
2025-04-23	228.8800	236.4400	228.3600	229.7900	+4.171%	3,492,933	+16.637%
2025-04-22	217.5300	221.3700	216.9750	220.5900	+2.272%	1,476,546	+21.501%
2025-04-21	218.3000	218.9900	212.5335	215.6900	-2.141%	1,543,023	+24.262%
2025-04-17	221.2700	222.4200	218.4600	220.4100	+0.740%	1,523,469	+21.601%
2025-04-16	219.9400	223.9799	216.6800	218.7900	-1.703%	1,671,307	+22.501%
2025-04-15	224.6300	225.4875	221.4300	222.5800	-0.407%	1,205,378	+20.415%
2025-04-14	224.9300	225.4700	220.0000	223.4900	-0.768%	1,875,711	+19.925%
2025-04-11	222.9500	227.7500	219.0100	225.2200	+1.032%	2,013,997	+19.004%
2025-04-10	228.4500	230.2200	217.2700	222.9200	-4.486%	3,603,193	+20.231%
2025-04-09	210.6200	235.2900	208.1600	233.3900	+10.549%	4,482,470	+14.838%
2025-04-08	220.5900	222.1200	207.6200	211.1200	-1.050%	3,721,898	+26.951%
2025-04-07	207.7700	224.1400	205.4000	213.3600	-0.569%	3,900,249	+25.619%
2025-04-04	218.3300	222.6600	212.5550	214.5800	-4.470%	3,573,939	+24.904%
2025-04-03	230.3900	230.5800	223.3600	224.6200	-7.396%	3,460,349	+19.322%
2025-04-02	235.1000	244.0250	235.1000	242.5600	+1.813%	1,718,845	+10.496%
2025-04-01	237.4800	238.9800	233.4222	238.2400	+0.017%	1,451,291	+12.500%
2025-03-31	234.8000	239.6800	230.9200	238.2000	+0.502%	1,948,856	+12.519%
2025-03-28	243.4100	243.4100	236.0017	237.0100	-3.044%	1,570,780	+13.084%
2025-03-27	245.2300	245.9750	239.6900	244.4500	-0.920%	1,953,054	+9.642%
2025-03-26	247.2600	250.4250	246.0700	246.7200	+0.097%	1,807,682	+8.633%
2025-03-25	243.7300	246.7500	241.6038	246.4800	+1.466%	1,363,508	+8.739%
2025-03-24	241.0650	243.4900	239.2700	242.9200	+2.286%	1,873,996	+10.333%
2025-03-21	235.7900	237.9400	229.3800	237.4900	-3.002%	3,671,328	+12.855%
2025-03-20	244.9100	248.0200	243.8900	244.8400	-1.123%	906,850	+9.467%
2025-03-19	241.6000	248.6000	241.5250	247.6200	+3.008%	1,337,419	+8.238%
2025-03-18	247.0800	247.2100	239.9300	240.3900	-3.112%	1,201,538	+11.494%
2025-03-17	243.9200	249.4000	242.2400	248.1100	+2.057%	1,675,952	+8.025%
2025-03-14	239.4200	243.6200	239.0000	243.1100	+2.453%	1,324,411	+10.246%
2025-03-13	243.4700	243.9200	236.2100	237.2900	-2.674%	1,938,195	+12.950%
2025-03-12	248.0000	249.0400	240.1943	243.8100	-1.015%	2,250,512	+9.930%
2025-03-11	254.8700	255.9300	243.3200	246.3100	-4.242%	3,026,077	+8.814%
2025-03-10	258.3600	260.6900	255.0700	257.2200	-2.105%	2,379,962	+4.199%
2025-03-07	261.4500	264.9800	256.6500	262.7500	+0.046%	2,197,521	+2.006%
2025-03-06	268.3800	268.5500	262.1400	262.6300	-3.124%	1,634,578	+2.052%
2025-03-05	269.5500	272.4700	268.0200	271.1000	+0.111%	1,365,457	-1.136%
2025-03-04	276.4100	276.4100	268.0000	270.8000	-2.492%	2,351,015	-1.027%
2025-03-03	280.0000	284.4800	275.3700	277.7200	-0.973%	1,600,786	-3.493%
2025-02-28	278.9700	282.3500	277.7600	280.4500	+1.169%	2,192,843	-4.432%
2025-02-27	281.4800	283.6600	276.6800	277.2100	-1.754%	1,488,460	-3.315%
2025-02-26	279.1700	285.0000	278.9250	282.1600	+1.694%	1,582,563	-5.011%
2025-02-25	277.6600	277.7800	271.7000	277.4600	+0.253%	1,764,026	-3.402%
2025-02-24	279.3500	280.5950	274.7400	276.7600	-0.256%	1,910,459	-3.158%
2025-02-21	286.6500	287.2000	275.0000	277.4700	-3.388%	1,794,826	-3.406%
2025-02-20	286.9200	287.6500	283.3135	287.2000	-0.125%	1,130,546	-6.678%
2025-02-19	286.4800	288.9300	283.9400	287.5600	-0.298%	1,292,906	-6.795%
2025-02-18	283.5200	289.3000	280.8800	288.4200	+1.728%	1,556,211	-7.073%
2025-02-14	290.2800	290.5600	283.0775	283.5200	-1.638%	1,626,572	-5.467%
2025-02-13	290.6700	291.4611	285.9100	288.2400	-0.761%	1,826,671	-7.015%
2025-02-12	283.9750	291.4700	283.4900	290.4500	+0.851%	2,334,716	-7.722%
2025-02-11	291.3200	295.5900	285.0150	288.0000	-5.403%	3,040,866	-6.938%
2025-02-10	305.9200	306.2200	301.3600	304.4500	+0.158%	1,726,397	-11.966%
2025-02-07	304.9300	307.5180	302.8600	303.9700	+0.337%	1,594,202	-11.827%
2025-02-06	293.9800	304.1300	293.5000	302.9500	+3.612%	1,811,871	-11.530%
2025-02-05	291.0600	293.1400	288.0800	292.3900	+0.564%	1,312,021	-8.335%
2025-02-04	291.4800	291.8600	289.1000	290.7500	+0.100%	1,127,229	-7.818%
2025-02-03	286.7900	290.9700	283.0900	290.4600	-0.045%	1,168,541	-7.726%
2025-01-31	291.6500	293.7100	289.2900	290.5900	-0.667%	1,256,329	-7.767%
2025-01-30	290.9200	294.9900	290.9200	292.5400	+0.994%	1,001,898	-8.382%
2025-01-29	289.3700	290.2700	287.1900	289.6600	+0.353%	1,289,550	-7.471%
2025-01-28	287.3000	290.8800	286.3300	288.6400	+0.205%	1,387,912	-7.144%
2025-01-27	281.4500	288.2700	280.4200	288.0500	+1.387%	1,472,905	-6.954%
2025-01-24	285.0000	286.5900	282.3450	284.1100	-0.337%	1,182,796	-5.663%
2025-01-23	281.7900	285.1400	277.4100	285.0700	+1.662%	1,422,990	-5.981%
2025-01-22	277.7700	280.7800	277.7100	280.4100	+0.969%	1,115,338	-4.419%
2025-01-21	271.2700	278.0500	269.7200	277.7200	+0.195%	2,696,543	-3.493%
2025-01-17	279.0000	279.6000	276.5000	277.1800	+0.428%	1,767,221	-3.305%
2025-01-16	276.0000	277.8200	275.0500	276.0000	-0.018%	1,555,616	-2.891%
2025-01-15	281.6000	283.5900	275.8100	276.0500	-0.137%	1,462,277	-2.909%
2025-01-14	273.0000	276.7400	272.0650	276.4300	+1.520%	1,065,517	-3.042%
2025-01-13	270.3800	273.3300	269.8400	272.2900	+0.565%	884,253	-1.568%
2025-01-10	273.1700	275.1600	270.5300	270.7600	-1.013%	1,264,253	-1.012%
2025-01-08	270.0800	273.9000	269.8350	273.5300	+1.390%	1,093,085	-2.014%
2025-01-07	271.5200	273.9021	269.2800	269.7800	-1.042%	1,066,962	-0.652%
2025-01-06	275.2500	275.9075	272.0000	272.6200	-0.966%	1,201,154	-1.687%
2025-01-03	276.0700	276.9500	272.1900	275.2800	+0.302%	1,630,517	-2.637%
2025-01-02	281.1600	281.2400	273.5100	274.4500	-1.610%	1,177,517	-2.343%
2024-12-31	280.9800	281.2000	278.2100	278.9400	-0.489%	593,559	-3.915%
2024-12-30	281.6800	282.1000	277.4900	280.3100	-1.181%	821,457	-4.384%
2024-12-27	284.0100	286.0500	280.7800	283.6600	-1.012%	683,570	-5.514%
2024-12-26	285.0100	287.2700	284.8500	286.5600	+0.059%	455,812	-6.470%
2024-12-24	283.6300	286.5500	282.7600	286.3900	+0.973%	422,352	-6.414%
2024-12-23	283.4900	284.1600	280.4800	283.6300	-0.116%	877,452	-5.504%
2024-12-20	276.8300	286.9300	276.8100	283.9600	+1.770%	2,353,451	-5.613%
2024-12-19	281.2000	282.7900	278.1850	279.0200	+0.493%	1,348,451	-3.942%
2024-12-18	289.5000	291.2500	277.5300	277.6500	-4.073%	1,529,098	-3.468%
2024-12-17	288.7700	291.3200	288.4600	289.4400	-0.331%	1,202,772	-7.400%
2024-12-16	287.5800	292.0700	286.3357	290.4000	+1.156%	935,510	-7.707%
2024-12-13	288.6100	289.5900	286.0700	287.0800	-1.003%	757,194	-6.639%
2024-12-12	292.6800	294.0100	289.7450	289.9900	-0.596%	1,119,307	-7.576%
2024-12-11	289.9900	292.9590	289.5400	291.7300	+1.411%	770,270	-8.127%
2024-12-10	289.0100	289.7500	285.5000	287.6700	+0.244%	821,555	-6.831%
2024-12-09	292.4900	293.8700	286.2800	286.9700	-1.921%	996,868	-6.603%
2024-12-06	292.6900	295.4500	292.3400	292.5900	+0.038%	994,680	-8.397%
2024-12-05	289.9600	294.6500	289.8750	292.4800	+0.984%	1,171,738	-8.363%
2024-12-04	286.0800	290.0100	284.5000	289.6300	+1.650%	913,174	-7.461%
2024-12-03	287.2100	287.9900	283.7100	284.9300	-0.458%	889,684	-5.935%
2024-12-02	288.9700	289.9400	284.6400	286.2400	-0.986%	1,016,348	-6.365%
2024-11-29	285.5500	290.4300	285.5400	289.0900	+1.222%	662,884	-7.288%
2024-11-27	287.8800	287.9000	284.6200	285.6000	-0.895%	1,043,007	-6.155%
2024-11-26	288.8000	289.8000	286.5300	288.1800	+0.063%	1,420,469	-6.996%
2024-11-25	286.0800	289.6250	285.7950	288.0000	+1.305%	1,682,191	-6.938%
2024-11-22	283.3300	284.9500	282.8800	284.2900	+0.300%	755,606	-5.723%
2024-11-21	281.9200	283.8250	280.2700	283.4400	+1.164%	923,190	-5.440%
2024-11-20	279.5500	280.8250	278.5400	280.1800	+0.326%	901,874	-4.340%
2024-11-19	279.3000	280.7100	276.2800	279.2700	-0.775%	878,864	-4.028%
2024-11-18	280.5900	282.2400	278.0500	281.4500	+0.958%	1,399,136	-4.772%
2024-11-15	281.9900	282.4650	277.6700	278.7800	-1.149%	1,715,880	-3.860%
2024-11-14	286.4800	287.5100	281.7600	282.0200	-1.553%	1,364,180	-4.964%
2024-11-13	284.6850	289.0400	284.3600	286.4700	+0.157%	1,098,912	-6.440%
2024-11-12	285.6200	287.0000	283.7100	286.0200	+0.038%	1,111,512	-6.293%
2024-11-11	281.0700	286.1900	281.0700	285.9100	+1.820%	1,878,935	-6.257%
2024-11-08	277.8100	282.8000	277.2050	280.8000	+1.124%	1,484,293	-4.551%
2024-11-07	276.1300	278.5000	273.8600	277.6800	+0.514%	1,456,173	-3.479%
2024-11-06	270.1100	277.4100	268.4900	276.2600	+6.393%	2,081,259	-2.983%
2024-11-05	254.0800	261.0730	254.0800	259.6600	+1.260%	1,366,330	+3.220%
2024-11-04	255.4300	256.6900	249.5500	256.4300	-1.589%	2,191,135	+4.520%
2024-11-01	258.4800	263.3900	258.4250	260.5700	+0.212%	1,421,713	+2.859%
2024-10-31	264.2600	265.3700	259.9200	260.0200	-1.604%	1,268,864	+3.077%
2024-10-30	263.6700	265.6000	263.2500	264.2600	+0.140%	863,011	+1.423%
2024-10-29	262.8000	265.1099	262.2800	263.8900	+0.510%	768,113	+1.565%
2024-10-28	264.3500	264.6000	260.6800	262.5500	+0.164%	987,327	+2.083%
2024-10-25	263.3100	265.1300	261.3600	262.1200	+0.572%	1,105,470	+2.251%
2024-10-24	259.9700	261.8200	257.4250	260.6300	+1.090%	1,095,451	+2.835%
2024-10-23	260.4800	263.0000	255.4800	257.8200	-2.893%	1,940,633	+3.956%
2024-10-22	264.8000	265.8850	263.3500	265.5000	+0.200%	986,341	+0.949%
2024-10-21	264.4900	266.4400	263.2629	264.9700	-0.237%	849,832	+1.151%
2024-10-18	264.5700	266.5800	263.0831	265.6000	+0.389%	873,235	+0.911%
2024-10-17	264.5000	265.2000	262.2900	264.5700	+0.762%	997,620	+1.304%
2024-10-16	260.4300	263.2900	259.6000	262.5700	+0.764%	702,613	+2.076%
2024-10-15	261.3700	263.3200	259.4975	260.5800	-0.375%	1,231,738	+2.855%
2024-10-14	261.2200	263.3400	260.4200	261.5600	-0.407%	1,127,413	+2.470%
2024-10-11	261.2300	264.1400	261.0500	262.6300	+0.802%	1,041,543	+2.052%
2024-10-10	260.8900	261.9200	259.2900	260.5400	-0.512%	1,010,645	+2.871%
2024-10-09	256.2900	263.0200	256.0000	261.8800	+2.066%	1,431,127	+2.345%
2024-10-08	255.3200	257.3450	253.5300	256.5800	+0.557%	1,178,626	+4.459%
2024-10-07	254.0000	255.8500	253.0700	255.1600	+0.216%	2,326,672	+5.040%
2024-10-04	253.2800	254.8400	252.2200	254.6100	+2.056%	1,118,452	+5.267%
2024-10-03	246.0600	249.6700	246.0100	249.4800	+0.265%	918,146	+7.431%
2024-10-02	245.2900	249.0000	244.8500	248.8200	+1.113%	832,090	+7.716%
2024-10-01	248.7100	249.3100	243.1000	246.0800	-1.014%	1,350,756	+8.916%
2024-09-30	252.0500	253.9500	246.4600	248.6000	-1.755%	1,564,312	+7.812%
2024-09-27	252.8100	254.4300	251.6700	253.0400	+0.929%	1,210,024	+5.920%
2024-09-26	248.1700	251.0000	246.2200	250.7100	+2.122%	1,407,197	+6.904%
2024-09-25	247.4700	247.6200	244.6300	245.5000	-0.760%	937,263	+9.173%
2024-09-24	243.0200	247.4600	242.8500	247.3800	+2.363%	1,208,759	+8.343%
2024-09-23	244.8500	245.1250	241.3600	241.6700	-1.113%	1,109,294	+10.903%
2024-09-20	243.9000	244.7400	240.9000	244.3900	-0.029%	3,135,805	+9.669%
2024-09-19	242.9700	246.0200	242.0400	244.4600	+2.396%	1,650,431	+9.638%
2024-09-18	238.9000	241.7300	236.8000	238.7400	+1.328%	1,529,680	+12.264%
2024-09-17	233.7300	236.2300	232.7600	235.6100	+1.355%	975,176	+13.756%
2024-09-16	233.0700	235.7500	231.9000	232.4600	+0.311%	914,545	+15.297%
2024-09-13	231.5500	232.5600	229.6700	231.7400	+0.451%	1,027,606	+15.655%
2024-09-12	228.8000	230.8200	227.5900	230.7000	+1.482%	1,034,211	+16.177%
2024-09-11	225.6700	227.7795	221.8400	227.3300	+0.736%	1,271,896	+17.899%
2024-09-10	227.6800	229.0000	221.9500	225.6700	-1.277%	1,739,452	+18.766%
2024-09-09	228.9300	230.9500	226.5350	228.5900	+0.435%	1,794,002	+17.249%
2024-09-06	229.4700	232.9000	227.1600	227.6000	-0.637%	3,273,264	+17.759%
2024-09-05	229.7300	230.5499	226.8600	229.0600	-0.174%	1,720,561	+17.009%
2024-09-04	230.0000	230.6550	228.1100	229.4600	-0.546%	1,386,524	+16.805%
2024-09-03	234.2000	234.6950	229.7400	230.7200	-1.692%	1,785,174	+16.167%
2024-08-30	232.5600	235.4300	231.0450	234.6900	+1.435%	2,152,109	+14.202%
2024-08-29	229.7500	233.6100	228.8810	231.3700	+1.782%	1,902,711	+15.840%
2024-08-28	226.4200	228.1800	226.1800	227.3200	-0.132%	992,561	+17.904%
2024-08-27	224.4000	228.1800	223.8000	227.6200	+1.313%	992,209	+17.749%
2024-08-26	226.5700	228.1300	224.1500	224.6700	-0.262%	1,093,974	+19.295%
2024-08-23	225.9800	227.6500	224.9500	225.2600	+0.509%	941,347	+18.983%
2024-08-22	223.8100	225.9000	223.1300	224.1200	-0.174%	842,044	+19.588%
2024-08-21	224.0700	225.1400	223.0600	224.5100	+0.618%	696,338	+19.380%
2024-08-20	224.5000	225.4800	222.8700	223.1300	-0.897%	1,005,556	+20.118%
2024-08-19	221.3000	226.0000	221.0550	225.1500	+2.081%	1,056,197	+19.041%
2024-08-16	221.6100	221.6700	219.7250	220.5600	-0.604%	977,833	+21.518%
2024-08-15	219.6800	222.9500	218.9300	221.9000	+2.211%	1,716,380	+20.784%
2024-08-14	217.0000	217.7090	215.5400	217.1000	+0.310%	832,022	+23.455%
2024-08-13	215.2600	216.8500	213.2706	216.4300	+0.815%	1,072,422	+23.837%
2024-08-12	217.9500	217.9500	214.4100	214.6800	-1.509%	1,055,006	+24.846%
2024-08-09	215.5000	219.0000	214.0500	217.9700	+1.006%	1,179,654	+22.962%
2024-08-08	215.4450	217.8100	214.7800	215.8000	+0.480%	1,309,914	+24.198%
2024-08-07	215.9400	217.6400	213.7800	214.7700	-0.223%	2,765,260	+24.794%
2024-08-06	212.5000	218.4099	211.1900	215.2500	+1.845%	1,889,815	+24.516%
2024-08-05	209.0700	212.3400	204.5500	211.3500	-1.086%	3,770,587	+26.813%
2024-08-02	215.1200	216.6400	210.0200	213.6700	-2.336%	3,624,053	+25.436%
2024-08-01	226.1500	226.4900	215.6050	218.7800	-3.748%	3,004,564	+22.507%
2024-07-31	230.0000	236.2200	222.9300	227.3000	-4.804%	4,240,571	+17.915%
2024-07-30	239.0000	241.5400	238.0500	238.7700	+0.134%	1,718,397	+12.250%
2024-07-29	237.9400	239.5200	235.7000	238.4500	+0.782%	1,328,232	+12.401%
2024-07-26	235.6000	237.7400	234.0000	236.6000	+1.219%	912,189	+13.280%
2024-07-25	235.0000	237.5100	232.3250	233.7500	-0.549%	1,349,031	+14.661%
2024-07-24	241.2400	241.6100	234.9000	235.0400	-3.000%	1,751,159	+14.032%
2024-07-23	242.6600	245.6000	241.9700	242.3100	-0.259%	714,760	+10.610%
2024-07-22	243.6100	244.0000	241.1500	242.9400	-0.398%	1,142,830	+10.324%
2024-07-19	245.0000	245.7190	242.6500	243.9100	-0.074%	1,301,074	+9.885%
2024-07-18	244.7700	248.5000	244.0500	244.0900	-1.398%	1,367,797	+9.804%
2024-07-17	253.2500	255.3250	247.4900	247.5500	-2.963%	1,738,323	+8.269%
2024-07-16	247.9400	255.1900	247.6912	255.1100	+3.422%	1,543,375	+5.061%
2024-07-15	242.8000	246.8450	241.9900	246.6700	+1.598%	1,040,475	+8.655%
2024-07-12	241.1700	245.4400	240.1600	242.7900	+1.255%	1,676,371	+10.392%
2024-07-11	242.9400	242.9400	239.2500	239.7800	-1.130%	1,753,132	+11.777%
2024-07-10	237.9600	242.7400	237.1600	242.5200	+2.105%	1,342,839	+10.515%
2024-07-09	240.8600	240.8600	237.3900	237.5200	-0.976%	1,238,791	+12.841%
2024-07-08	242.0900	243.0600	239.1740	239.8600	-0.465%	1,019,046	+11.740%
2024-07-05	240.5000	241.3800	238.4500	240.9800	+0.337%	836,945	+11.221%
2024-07-03	239.6300	241.6700	238.4800	240.1700	+0.079%	852,440	+11.596%
2024-07-02	239.8100	240.1200	236.6800	239.9800	+0.196%	1,358,800	+11.684%
2024-07-01	242.1900	243.3600	237.4500	239.5100	-0.935%	1,458,537	+11.903%
2024-06-28	242.4000	246.7900	241.0200	241.7700	-0.198%	5,944,960	+10.857%
2024-06-27	242.9500	242.9500	240.2000	242.2500	+0.306%	1,100,542	+10.638%
2024-06-26	242.6700	243.2600	239.6700	241.5100	-1.356%	1,553,575	+10.977%
2024-06-25	246.5300	246.8700	243.7800	244.8300	-0.338%	1,247,284	+9.472%
2024-06-24	243.2300	246.2700	243.2300	245.6600	+0.875%	1,020,263	+9.102%
2024-06-21	245.6900	245.9400	242.7500	243.5300	-0.184%	3,018,465	+10.056%
2024-06-20	242.6800	244.4000	242.6600	243.9800	+0.383%	1,135,056	+9.853%
2024-06-18	245.2800	247.2000	242.1300	243.0500	-0.674%	1,291,520	+10.274%
2024-06-17	238.5500	245.0450	237.6000	244.7000	+2.193%	1,377,712	+9.530%
2024-06-14	239.3300	239.7500	235.1400	239.4500	-0.424%	1,552,297	+11.932%
2024-06-13	235.2200	240.7700	234.6600	240.4700	+1.653%	1,168,427	+11.457%
2024-06-12	234.0200	237.1300	234.0200	236.5600	+1.685%	1,461,961	+13.299%
2024-06-11	231.7800	233.2350	229.9300	232.6400	-0.052%	1,273,586	+15.208%
2024-06-10	230.0000	233.4100	229.9800	232.7600	+0.718%	1,211,108	+15.149%
2024-06-07	231.5200	232.9000	230.1300	231.1000	-0.401%	2,507,319	+15.976%
2024-06-06	232.8700	235.4500	231.3700	232.0300	-0.318%	992,994	+15.511%
2024-06-05	231.1800	233.2300	229.5000	232.7700	+0.980%	961,805	+15.144%
2024-06-04	226.6000	231.6950	226.4400	230.5100	+0.933%	1,086,069	+16.273%
2024-06-03	231.7300	231.9950	226.0300	228.3800	-1.207%	1,601,664	+17.357%
2024-05-31	229.5200	231.3900	227.4400	231.1700	+0.965%	1,586,929	+15.941%
2024-05-30	228.7900	229.6000	226.7000	228.9600	+0.219%	879,850	+17.060%
2024-05-29	231.8600	232.4400	227.8250	228.4600	-2.426%	1,117,954	+17.316%
2024-05-28	234.8200	237.6080	232.9800	234.1400	-1.036%	973,954	+14.470%
2024-05-24	233.8300	236.7200	233.2850	236.5900	+1.952%	888,456	+13.285%
2024-05-23	236.5000	236.5000	231.8400	232.0600	-1.736%	1,598,944	+15.496%
2024-05-22	237.2400	239.4000	235.5000	236.1600	-0.890%	1,085,440	+13.491%
2024-05-21	241.2200	241.2200	237.1250	238.2800	-0.853%	822,828	+12.481%
2024-05-20	237.8500	240.5150	237.4300	240.3300	+1.094%	934,447	+11.522%
2024-05-17	238.9600	239.5800	236.3200	237.7300	-0.515%	1,211,396	+12.741%
2024-05-16	235.6400	239.4900	235.6400	238.9600	+1.254%	1,267,615	+12.161%
2024-05-15	236.7500	237.4699	235.5600	236.0000	+0.055%	1,553,036	+13.568%
2024-05-14	237.9700	238.5800	235.6900	235.8700	-0.686%	2,096,913	+13.630%
2024-05-13	241.2500	241.7000	236.2100	237.5000	-1.231%	1,281,857	+12.851%
2024-05-10	238.0000	240.6700	237.5000	240.4600	+1.229%	1,126,871	+11.461%
2024-05-09	232.6700	237.7400	230.8450	237.5400	+0.931%	1,225,355	+12.832%
2024-05-08	235.5500	236.2800	234.4700	235.3500	-0.271%	1,175,498	+13.881%
2024-05-07	236.8150	238.2700	235.6600	235.9900	-0.350%	878,896	+13.573%
2024-05-06	235.4100	237.3600	235.3900	236.8200	+0.951%	1,058,190	+13.175%
2024-05-03	237.3800	238.7600	234.3000	234.5900	-0.412%	1,563,179	+14.250%
2024-05-02	236.3500	236.7000	232.6300	235.5600	+0.727%	1,392,683	+13.780%
2024-05-01	233.7500	237.2400	230.8100	233.8600	-0.961%	2,050,509	+14.607%
2024-04-30	240.9500	241.9200	235.5000	236.1300	-1.813%	1,840,733	+13.505%
2024-04-29	241.4700	244.2400	239.5900	240.4900	-0.145%	1,136,364	+11.447%
2024-04-26	240.7700	244.1150	240.7400	240.8400	-0.455%	1,036,080	+11.286%
2024-04-25	242.0700	243.1200	240.2300	241.9400	-0.869%	1,182,840	+10.780%
2024-04-24	244.1700	249.6200	243.3100	244.0600	+1.823%	2,203,881	+9.817%
2024-04-23	237.4100	239.9800	237.4100	239.6900	+0.960%	1,186,100	+11.819%
2024-04-22	238.5600	239.0900	235.5100	237.4100	+0.597%	1,033,081	+12.893%
2024-04-19	237.3800	239.3000	234.5500	236.0000	-0.127%	1,800,409	+13.568%
2024-04-18	240.6500	241.2400	236.0800	236.3000	-0.906%	1,823,399	+13.424%