Dark

MAR
Marriott International Class A Common Stock
stock NASDAQ

Market Open

Jul 17, 2026 10:24:50 AM EDT

366.61USD-1.222%(-4.53)308,677

358.00Bid 368.81Ask 10.81Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

372.78USD+0.442%(+1.64)513

After-hours

Jul 16, 2026 4:11:30 PM EDT

356.00USD-4.087%(-15.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	370.7700	372.6800	366.3000	366.6100	-1.221%	308,677	0.000%
2026-07-16	370.4900	376.4400	368.3300	371.1400	+0.566%	1,257,811	-1.221%
2026-07-15	363.6100	370.6700	363.6100	369.0500	+1.613%	1,111,083	-0.661%
2026-07-14	360.7800	364.1400	359.9600	363.1900	+0.088%	1,717,771	+0.942%
2026-07-13	375.7000	378.0650	361.7300	362.8700	-3.520%	1,592,475	+1.031%
2026-07-10	372.8200	378.3200	372.7827	376.1100	+0.977%	1,028,381	-2.526%
2026-07-09	371.8000	376.0100	366.4600	372.4700	+0.353%	1,207,970	-1.573%
2026-07-08	378.1500	378.2000	369.7300	371.1600	-2.519%	1,391,592	-1.226%
2026-07-07	382.1500	383.9900	380.0000	380.7500	+0.263%	1,494,846	-3.714%
2026-07-06	373.2250	379.9000	371.6396	379.7500	+1.823%	1,737,978	-3.460%
2026-07-02	369.8800	374.0700	366.9650	372.9500	+1.257%	1,552,709	-1.700%
2026-07-01	369.9500	373.3800	365.4500	368.3200	-0.613%	1,669,535	-0.464%
2026-06-30	373.5700	374.5700	367.3800	370.5900	-1.144%	1,910,906	-1.074%
2026-06-29	378.5700	382.2700	373.8100	374.8800	-0.644%	1,487,457	-2.206%
2026-06-26	379.4800	381.2100	372.8100	377.3100	-0.422%	2,426,347	-2.836%
2026-06-25	383.5400	388.2450	377.9200	378.9100	-1.212%	1,498,834	-3.246%
2026-06-24	389.5200	392.6300	382.1700	383.5600	-0.845%	1,414,713	-4.419%
2026-06-23	384.4600	390.3600	381.4300	386.8300	+0.687%	2,019,555	-5.227%
2026-06-22	394.5600	395.0200	383.2000	384.1900	-3.031%	1,607,239	-4.576%
2026-06-18	398.6300	403.2600	394.9000	396.2000	+0.403%	2,846,697	-7.468%
2026-06-17	396.1700	404.0700	393.7200	394.6100	-1.125%	1,672,108	-7.096%
2026-06-16	391.5000	400.3650	387.5000	399.1000	-0.382%	1,860,345	-8.141%
2026-06-15	406.4300	410.9800	399.2600	400.6300	-0.474%	1,515,779	-8.492%
2026-06-12	399.3900	403.2500	396.9800	402.5400	+1.424%	1,115,786	-8.926%
2026-06-11	388.9950	397.3700	386.2000	396.8900	+2.760%	1,496,711	-7.629%
2026-06-10	393.8000	398.5150	385.1600	386.2300	-1.875%	1,701,614	-5.080%
2026-06-09	394.0000	398.9600	389.3750	393.6100	+0.560%	1,394,899	-6.860%
2026-06-08	392.5100	395.8500	388.3900	391.4200	-0.278%	1,349,130	-6.338%
2026-06-05	388.1100	396.6500	386.4520	392.5100	+1.871%	1,975,908	-6.599%
2026-06-04	383.2000	385.9800	380.6400	385.3000	+2.269%	1,150,122	-4.851%
2026-06-03	373.8300	377.1300	371.2800	376.7500	+0.800%	1,057,962	-2.691%
2026-06-02	376.7000	377.6600	373.1600	373.7600	-0.849%	1,186,761	-1.913%
2026-06-01	371.3300	378.3300	370.5750	376.9600	+0.362%	1,396,781	-2.746%
2026-05-29	385.5550	386.8800	373.2900	375.6000	-2.634%	2,322,758	-2.394%
2026-05-28	384.9000	388.3700	381.6150	385.7600	-0.026%	1,974,230	-4.964%
2026-05-27	378.5700	386.3000	378.5700	385.8600	+3.224%	1,617,947	-4.989%
2026-05-26	369.8500	374.5700	368.7600	373.8100	+1.262%	1,105,621	-1.926%
2026-05-22	368.2100	370.9100	367.3000	369.1500	-0.381%	820,086	-0.688%
2026-05-21	366.6200	371.1500	361.3962	370.5600	+0.219%	908,469	-1.066%
2026-05-20	359.1900	371.5100	356.5800	369.7500	+3.083%	1,748,103	-0.849%
2026-05-19	357.9600	362.5900	354.3550	358.6900	-0.136%	1,656,033	+2.208%
2026-05-18	354.6600	363.7900	352.9450	359.1800	+1.702%	1,410,119	+2.069%
2026-05-15	351.9000	354.4900	350.9500	353.1700	-0.085%	1,114,161	+3.806%
2026-05-14	352.1800	357.0750	351.4850	353.4700	+0.937%	1,138,923	+3.717%
2026-05-13	347.7200	353.9100	346.2600	350.1900	-0.011%	1,387,848	+4.689%
2026-05-12	355.0000	358.1800	349.4300	350.2300	-0.875%	1,297,695	+4.677%
2026-05-11	350.5400	353.5300	348.1450	353.3200	+0.040%	1,729,259	+3.761%
2026-05-08	353.4800	358.3900	352.3300	353.1800	+0.321%	1,067,994	+3.803%
2026-05-07	358.0100	360.8350	350.4901	352.0500	-1.952%	1,209,083	+4.136%
2026-05-06	363.8700	365.0000	352.8000	359.0600	+1.281%	1,972,496	+2.103%
2026-05-05	347.3900	357.9100	347.3900	354.5200	+2.097%	1,878,880	+3.410%
2026-05-04	351.1600	353.8400	345.3800	347.2400	-2.178%	977,453	+5.578%
2026-05-01	357.5000	363.7500	354.6700	354.9700	-1.858%	1,001,558	+3.279%
2026-04-30	357.9600	363.2600	355.1000	361.6900	+2.187%	1,997,193	+1.360%
2026-04-29	357.3860	357.3860	349.0500	353.9500	-1.222%	1,249,865	+3.577%
2026-04-28	358.6400	366.5000	356.9600	358.3300	-0.649%	1,240,131	+2.311%
2026-04-27	364.0000	367.0550	358.3800	360.6700	-1.765%	1,354,412	+1.647%
2026-04-24	367.4500	368.7250	364.0000	367.1500	-0.296%	1,148,475	-0.147%
2026-04-23	369.8400	372.0900	363.5500	368.2400	+0.302%	1,141,204	-0.443%
2026-04-22	376.0200	377.6100	366.5300	367.1300	-2.216%	1,391,527	-0.142%
2026-04-21	377.3400	380.0000	373.1400	375.4500	-0.863%	1,561,856	-2.355%
2026-04-20	375.3600	379.1800	374.5800	378.7200	+0.209%	1,140,974	-3.198%
2026-04-17	370.4900	379.5600	368.9700	377.9300	+4.280%	2,052,267	-2.995%
2026-04-16	364.9300	367.5000	361.2300	362.4200	-0.363%	1,535,832	+1.156%
2026-04-15	365.7950	366.1400	360.8700	363.7400	-0.807%	1,528,505	+0.789%
2026-04-14	358.9400	367.3150	357.7900	366.7000	+1.986%	1,476,788	-0.025%
2026-04-13	351.5200	359.7400	348.0000	359.5600	+1.542%	1,286,234	+1.961%
2026-04-10	354.3200	357.0325	352.0200	354.1000	+0.332%	1,122,597	+3.533%
2026-04-09	347.5100	354.0000	344.5300	352.9300	+1.248%	1,146,922	+3.876%
2026-04-08	349.0600	353.6000	346.0350	348.5800	+5.333%	1,701,241	+5.172%
2026-04-07	337.2700	337.2700	326.7550	330.9300	-2.092%	1,497,976	+10.782%
2026-04-06	328.7200	338.4300	328.0000	338.0000	+1.829%	1,110,412	+8.464%
2026-04-02	327.4200	335.3100	324.8900	331.9300	-0.459%	1,119,450	+10.448%
2026-04-01	329.6400	334.1350	325.3100	333.4600	+1.954%	1,577,656	+9.941%
2026-03-31	321.1700	330.9200	321.1700	327.0700	+2.430%	2,458,187	+12.089%
2026-03-30	320.0000	323.6100	317.8050	319.3100	+0.557%	1,425,706	+14.813%
2026-03-27	323.1100	324.5000	316.5400	317.5400	-2.517%	1,875,123	+15.453%
2026-03-26	325.5200	328.9300	323.5900	325.7400	-0.321%	1,010,262	+12.547%
2026-03-25	326.1900	329.0700	322.2500	326.7900	+0.771%	1,513,388	+12.185%
2026-03-24	323.3700	326.3399	321.9600	324.2900	-0.683%	1,103,210	+13.050%
2026-03-23	328.9050	333.4550	325.4600	326.5200	+2.114%	1,856,660	+12.278%
2026-03-20	323.0800	325.3250	317.3100	319.7600	-1.579%	3,150,892	+14.652%
2026-03-19	323.5000	326.8300	320.0600	324.8900	+0.735%	1,278,195	+12.841%
2026-03-18	326.0000	329.3500	322.2000	322.5200	-1.454%	1,399,962	+13.670%
2026-03-17	325.6000	330.8400	325.5600	327.2800	+1.690%	1,054,218	+12.017%
2026-03-16	318.2400	323.2500	316.9700	321.8400	+2.559%	1,419,972	+13.911%
2026-03-13	318.3800	322.3900	313.4600	313.8100	-0.790%	1,082,178	+16.825%
2026-03-12	320.1700	320.9600	315.3700	316.3100	-3.085%	1,608,770	+15.902%
2026-03-11	326.5900	327.7000	322.9500	326.3800	+0.117%	989,944	+12.326%
2026-03-10	326.0500	331.7100	323.7800	326.0000	-0.870%	1,149,206	+12.457%
2026-03-09	317.1150	329.3300	311.2000	328.8600	+1.563%	1,993,522	+11.479%
2026-03-06	324.9800	326.7300	316.1200	323.8000	-2.774%	2,064,507	+13.221%
2026-03-05	332.2000	334.0500	326.5300	333.0400	-0.863%	1,472,651	+10.080%
2026-03-04	337.9300	339.9800	333.0669	335.9400	+0.009%	1,360,180	+9.130%
2026-03-03	322.6000	337.1300	320.5600	335.9100	+1.646%	2,231,279	+9.139%
2026-03-02	330.5000	336.3700	325.8050	330.4700	-3.295%	2,037,513	+10.936%
2026-02-27	346.8100	347.9500	339.5100	341.7300	-2.522%	1,664,044	+7.281%
2026-02-26	349.3700	354.4600	347.8500	350.5700	+0.901%	1,471,360	+4.575%
2026-02-25	346.7000	348.1500	343.5000	347.4400	+1.250%	2,465,376	+5.517%
2026-02-24	342.7350	347.8800	341.5000	343.1500	+0.155%	1,387,796	+6.837%
2026-02-23	348.4600	348.6550	337.7700	342.6200	-1.526%	1,729,811	+7.002%
2026-02-20	347.4050	352.6100	345.0400	347.9300	-0.560%	2,276,684	+5.369%
2026-02-19	353.1900	354.9100	349.3300	349.8900	-1.716%	1,734,375	+4.779%
2026-02-18	355.5300	360.1700	352.8600	356.0000	-1.095%	1,917,090	+2.980%
2026-02-17	354.9500	361.7500	354.8400	359.9400	+1.710%	2,159,882	+1.853%
2026-02-13	353.3500	359.0800	350.1800	353.8900	-0.335%	1,590,743	+3.594%
2026-02-12	361.9800	370.0000	352.5500	355.0800	-1.023%	1,869,996	+3.247%
2026-02-11	358.6300	367.7300	355.0000	358.7500	-0.167%	2,491,665	+2.191%
2026-02-10	349.9100	363.5400	347.3600	359.3500	+8.496%	4,006,327	+2.020%
2026-02-09	331.2500	332.0700	326.1300	331.2100	-0.609%	2,357,480	+10.688%
2026-02-06	326.4000	333.9600	326.0000	333.2400	+2.080%	1,415,327	+10.014%
2026-02-05	324.3300	326.9300	320.4000	326.4500	+0.582%	1,351,007	+12.302%
2026-02-04	321.3500	329.7800	320.3900	324.5600	+1.928%	2,069,315	+12.956%
2026-02-03	316.5400	322.8600	316.0700	318.4200	-0.272%	1,263,859	+15.134%
2026-02-02	316.4500	321.1000	314.2600	319.2900	+1.265%	968,177	+14.820%
2026-01-30	316.7150	318.9500	313.2500	315.3000	-1.398%	1,325,259	+16.273%
2026-01-29	312.4850	320.7500	312.4850	319.7700	+2.467%	1,697,541	+14.648%
2026-01-28	315.0800	316.0000	311.5650	312.0700	-0.599%	1,264,161	+17.477%
2026-01-27	315.8400	316.3500	313.2600	313.9500	-0.868%	953,893	+16.773%
2026-01-26	317.5900	319.4700	313.0000	316.7000	-0.938%	1,247,596	+15.759%
2026-01-23	319.3050	320.7375	316.6900	319.7000	-0.612%	1,368,395	+14.673%
2026-01-22	322.9900	327.2000	320.7100	321.6700	+0.346%	1,575,398	+13.971%
2026-01-21	314.8250	321.8400	312.5900	320.5600	+2.141%	1,983,348	+14.365%
2026-01-20	320.6800	321.9600	312.6650	313.8400	-3.695%	1,756,030	+16.814%
2026-01-16	326.7050	327.7500	322.0700	325.8800	+0.028%	1,903,321	+12.498%
2026-01-15	322.3600	329.6900	322.3600	325.7900	+1.911%	2,121,615	+12.530%
2026-01-14	321.0500	322.0500	314.7500	319.6800	-1.016%	1,441,947	+14.680%
2026-01-13	322.9700	325.4650	319.8250	322.9600	-0.121%	1,233,198	+13.516%
2026-01-12	325.1500	325.1500	319.0100	323.3500	-1.472%	1,397,658	+13.379%
2026-01-09	326.9600	331.0100	326.5250	328.1800	+1.006%	1,425,086	+11.710%
2026-01-08	317.6500	325.7100	316.7000	324.9100	+1.770%	1,265,344	+12.834%
2026-01-07	319.7400	322.2400	317.5300	319.2600	-0.808%	1,347,295	+14.831%
2026-01-06	309.9500	322.6000	309.6000	321.8600	+3.482%	1,601,219	+13.904%
2026-01-05	311.8200	316.3200	308.3050	311.0300	-0.759%	2,174,518	+17.870%
2026-01-02	310.5500	314.3000	309.0000	313.4100	+1.022%	1,060,485	+16.975%
2025-12-31	313.9300	315.3400	309.6700	310.2400	-1.179%	1,228,371	+18.170%
2025-12-30	314.4100	315.5128	313.5500	313.9400	-0.149%	877,255	+16.777%
2025-12-29	315.1000	315.5700	312.4300	314.4100	-0.371%	764,619	+16.603%
2025-12-26	315.1600	315.9600	314.0500	315.5800	+0.133%	663,535	+16.170%
2025-12-24	313.0900	316.2200	313.0700	315.1600	+0.347%	531,716	+16.325%
2025-12-23	313.1400	316.6900	313.1400	314.0700	+0.102%	1,171,811	+16.729%
2025-12-22	310.7350	315.4000	309.9500	313.7500	+1.157%	1,209,939	+16.848%
2025-12-19	304.4000	311.6800	304.4000	310.1600	+1.089%	3,064,594	+18.200%
2025-12-18	310.2500	311.6910	304.8950	306.8200	-1.048%	1,659,700	+19.487%
2025-12-17	305.4600	311.6550	305.4600	310.0700	+1.340%	1,659,069	+18.235%
2025-12-16	308.4800	309.6000	303.0500	305.9700	-0.817%	2,012,835	+19.819%
2025-12-15	304.4500	310.2300	302.1703	308.4900	+3.271%	2,216,981	+18.840%
2025-12-12	298.2600	300.7500	296.6350	298.7200	+0.762%	1,788,688	+22.727%
2025-12-11	287.1700	297.4100	285.0700	296.4600	+3.311%	2,260,840	+23.663%
2025-12-10	283.8900	287.9800	282.0300	286.9600	+1.099%	1,743,841	+27.756%
2025-12-09	287.4000	287.6700	283.1000	283.8400	-1.383%	2,035,779	+29.161%
2025-12-08	292.0700	292.1600	286.6500	287.8200	-1.630%	1,569,930	+27.375%
2025-12-05	295.2000	296.2800	292.0000	292.5900	-1.152%	1,604,610	+25.298%
2025-12-04	302.9300	306.6500	292.3700	296.0000	-3.473%	2,268,290	+23.855%
2025-12-03	303.5200	309.4250	303.5200	306.6500	+0.656%	1,459,561	+19.553%
2025-12-02	304.5600	305.6600	299.3300	304.6500	+0.399%	1,126,148	+20.338%
2025-12-01	302.4300	307.0800	302.0001	303.4400	-0.443%	1,421,176	+20.818%
2025-11-28	303.9000	305.1400	302.9500	304.7900	+0.046%	575,482	+20.283%
2025-11-26	303.5100	306.0000	301.9400	304.6500	+0.174%	1,240,871	+20.338%
2025-11-25	297.1500	305.0100	296.6700	304.1200	+2.663%	1,372,806	+20.548%
2025-11-24	295.5500	297.9600	292.7200	296.2300	+0.132%	2,348,154	+23.759%
2025-11-21	284.3700	298.0300	284.2700	295.8400	+4.767%	2,384,761	+23.922%
2025-11-20	285.4200	289.3600	281.7200	282.3800	-0.640%	1,215,489	+29.829%
2025-11-19	282.8800	285.4594	281.5267	284.2000	+0.460%	1,040,779	+28.997%
2025-11-18	283.2200	286.9377	281.3000	282.9000	+0.004%	1,553,459	+29.590%
2025-11-17	286.3450	286.8900	280.9900	282.8900	-0.990%	1,182,960	+29.595%
2025-11-14	285.0700	288.0200	281.1900	285.7200	-0.595%	1,363,290	+28.311%
2025-11-13	290.0600	293.4900	287.0100	287.4300	-1.454%	1,769,626	+27.548%
2025-11-12	291.3900	294.9900	290.5400	291.6700	-0.079%	1,102,883	+25.693%
2025-11-11	290.5600	294.0100	290.0400	291.9000	+0.492%	1,408,985	+25.594%
2025-11-10	292.1200	294.1800	286.1000	290.4700	-0.237%	1,737,833	+26.213%
2025-11-07	282.1500	291.6600	281.9300	291.1600	+3.564%	2,471,580	+25.914%
2025-11-06	283.0000	286.5800	279.8700	281.1400	-0.682%	1,543,953	+30.401%
2025-11-05	273.7500	285.6600	272.6637	283.0700	+3.978%	2,736,852	+29.512%
2025-11-04	264.4000	275.6600	263.5050	272.2400	+3.164%	2,845,394	+34.664%
2025-11-03	261.6250	264.8100	258.9900	263.8900	+1.270%	2,242,913	+38.925%
2025-10-31	261.4000	261.5500	256.7600	260.5800	-0.644%	1,439,918	+40.690%
2025-10-30	263.3000	267.3200	261.7000	262.2700	-0.323%	1,218,161	+39.783%
2025-10-29	263.3700	267.1100	262.0300	263.1200	-0.880%	1,378,536	+39.332%
2025-10-28	269.8800	271.1900	265.3200	265.4550	-2.122%	1,090,085	+38.106%
2025-10-27	272.4200	274.9400	270.0500	271.2100	-0.041%	995,474	+35.176%
2025-10-24	271.3900	273.3100	269.8150	271.3200	+0.601%	1,077,703	+35.121%
2025-10-23	272.1200	273.0400	268.8500	269.7000	-0.871%	1,393,216	+35.933%
2025-10-22	268.0000	276.8000	268.0000	272.0700	+1.356%	1,548,188	+34.748%
2025-10-21	263.0100	269.5750	262.0350	268.4300	+3.242%	1,529,014	+36.576%
2025-10-20	262.3000	263.8100	259.9300	260.0000	-0.326%	1,650,241	+41.004%
2025-10-17	259.0000	263.0700	258.6200	260.8500	+0.699%	1,646,033	+40.544%
2025-10-16	267.3800	267.7200	257.9200	259.0400	-2.686%	1,369,991	+41.526%
2025-10-15	267.8000	269.7900	263.4400	266.1900	-0.664%	1,187,499	+37.725%
2025-10-14	260.8900	269.6400	260.4200	267.9700	+1.789%	1,305,774	+36.810%
2025-10-13	263.6100	265.2900	261.3200	263.2600	+1.176%	1,421,682	+39.258%
2025-10-10	266.3300	270.2200	259.8600	260.2000	-2.232%	1,728,208	+40.895%
2025-10-09	268.1800	272.8450	265.9300	266.1400	-0.687%	1,300,873	+37.751%
2025-10-08	267.8850	269.4800	264.3200	267.9800	+0.198%	1,419,841	+36.805%
2025-10-07	272.4300	273.0350	265.5300	267.4500	-1.651%	1,729,643	+37.076%
2025-10-06	269.1700	273.1000	267.9050	271.9400	+1.633%	2,064,848	+34.813%
2025-10-03	265.9800	268.9500	264.9600	267.5700	+0.439%	2,617,913	+37.015%
2025-10-02	261.0800	266.7900	261.0500	266.4000	+1.812%	1,026,760	+37.616%
2025-10-01	258.3700	262.2600	258.0700	261.6600	+0.468%	1,235,244	+40.109%
2025-09-30	265.5000	265.9650	259.6200	260.4400	-2.391%	1,695,657	+40.766%
2025-09-29	265.4000	267.6900	264.0100	266.8200	+0.988%	1,362,065	+37.400%
2025-09-26	261.6300	266.0000	261.6300	264.2100	+1.269%	1,292,382	+38.757%
2025-09-25	260.9500	262.2500	258.8900	260.9000	-0.473%	1,194,624	+40.517%
2025-09-24	263.1500	264.2900	260.1300	262.1400	+0.115%	1,295,681	+39.853%
2025-09-23	263.5000	266.0200	261.4000	261.8400	-0.856%	1,050,340	+40.013%
2025-09-22	265.7700	266.1800	263.0700	264.1000	-1.646%	1,477,695	+38.815%
2025-09-19	265.4050	270.2800	264.1600	268.5200	+1.731%	2,771,039	+36.530%
2025-09-18	262.7200	266.6200	262.2700	263.9500	+0.725%	1,376,676	+38.894%
2025-09-17	267.3900	268.3100	260.1500	262.0500	-2.180%	1,941,596	+39.901%
2025-09-16	265.5900	269.1000	264.0200	267.8900	+1.037%	1,266,410	+36.851%
2025-09-15	267.2500	268.6200	264.3900	265.1400	-0.510%	1,412,251	+38.270%
2025-09-12	266.8800	267.7800	263.5000	266.5000	-0.537%	1,051,626	+37.565%
2025-09-11	263.3000	268.9200	262.4900	267.9400	+2.103%	1,126,642	+36.825%
2025-09-10	264.0000	265.7800	261.1000	262.4200	-0.598%	1,414,650	+39.704%
2025-09-09	267.7600	268.6200	263.8300	264.0000	-1.516%	1,253,682	+38.867%
2025-09-08	265.1300	268.3800	263.1900	268.0650	+1.271%	998,226	+36.762%
2025-09-05	270.6900	271.6700	262.0000	264.7000	-1.544%	1,378,657	+38.500%
2025-09-04	266.6100	269.8000	265.1700	268.8500	+1.426%	1,232,388	+36.362%
2025-09-03	264.7600	267.0850	263.8900	265.0700	+0.223%	1,046,345	+38.307%
2025-09-02	264.9300	265.6950	261.5700	264.4800	-1.262%	1,422,988	+38.615%
2025-08-29	269.1000	270.3800	266.1900	267.8600	-0.884%	858,966	+36.866%
2025-08-28	270.0900	271.5700	268.8000	270.2500	+0.215%	970,192	+35.656%
2025-08-27	266.8800	269.9800	265.9200	269.6700	+0.679%	907,360	+35.948%
2025-08-26	268.2000	270.4900	266.9900	267.8500	-0.279%	1,254,219	+36.871%
2025-08-25	272.7900	272.8200	268.5100	268.6000	-1.906%	1,259,678	+36.489%
2025-08-22	263.7000	274.5300	263.0550	273.8200	+4.404%	1,606,020	+33.887%
2025-08-21	262.3800	264.0000	261.4400	262.2700	-0.478%	1,116,599	+39.783%
2025-08-20	266.7800	268.6500	263.4200	263.5300	-1.218%	1,090,025	+39.115%
2025-08-19	265.7600	270.2400	265.7600	266.7800	+0.195%	1,141,479	+37.420%
2025-08-18	265.1300	267.0400	263.9000	266.2600	+0.400%	908,969	+37.689%
2025-08-15	268.6200	268.6200	264.6300	265.2000	-0.506%	1,083,738	+38.239%
2025-08-14	267.5500	268.7750	265.6700	266.5500	-1.168%	1,153,243	+37.539%
2025-08-13	265.1200	270.2100	264.3800	269.7000	+1.770%	1,038,555	+35.933%
2025-08-12	259.4300	265.4900	258.0200	265.0100	+2.729%	1,110,791	+38.338%
2025-08-11	259.4700	261.3800	256.4900	257.9700	-0.750%	1,285,820	+42.113%
2025-08-08	260.4000	262.7500	257.3100	259.9200	-0.257%	1,353,655	+41.047%
2025-08-07	265.3000	266.4100	259.7500	260.5900	-0.807%	1,695,900	+40.685%
2025-08-06	259.2900	263.2700	257.3300	262.7100	+1.151%	1,635,609	+39.549%
2025-08-05	259.3100	262.2600	255.2720	259.7200	+0.228%	2,346,065	+41.156%
2025-08-04	256.7800	259.5100	255.4250	259.1300	+1.480%	2,057,933	+41.477%
2025-08-01	260.8800	261.0200	253.7550	255.3500	-3.214%	2,496,311	+43.572%
2025-07-31	268.2200	270.0450	262.9500	263.8300	-2.300%	2,279,462	+38.957%
2025-07-30	274.6600	275.0500	269.2200	270.0400	-1.254%	1,300,400	+35.761%
2025-07-29	276.9200	276.9500	272.5700	273.4700	-0.841%	1,504,491	+34.059%
2025-07-28	278.6800	280.0000	275.6100	275.7900	-1.189%	1,484,970	+32.931%
2025-07-25	274.0400	279.2100	272.7500	279.1100	+2.283%	1,013,516	+31.350%
2025-07-24	272.9200	276.3000	271.3900	272.8800	-0.230%	1,103,449	+34.348%
2025-07-23	272.5500	273.7300	269.5000	273.5100	+0.194%	1,351,173	+34.039%
2025-07-22	272.6100	273.3000	270.0300	272.9800	+0.523%	1,467,494	+34.299%
2025-07-21	273.4800	274.7050	271.2100	271.5600	-0.374%	1,294,366	+35.001%
2025-07-18	272.3600	273.6408	270.7400	272.5800	+0.361%	1,547,074	+34.496%
2025-07-17	273.1400	274.5479	270.0400	271.6000	-0.731%	1,564,945	+34.982%
2025-07-16	274.7800	276.9100	272.6000	273.6000	-0.473%	1,005,179	+33.995%
2025-07-15	282.7950	282.9700	274.6700	274.9000	-2.818%	1,772,494	+33.361%
2025-07-14	280.9700	283.4800	279.6250	282.8700	+0.433%	976,125	+29.604%
2025-07-11	281.4900	282.6050	279.0100	281.6500	-0.230%	990,638	+30.165%
2025-07-10	280.5200	283.7500	278.9000	282.3000	+1.114%	1,440,183	+29.865%
2025-07-09	281.3400	282.0350	278.5450	279.1900	-0.275%	906,963	+31.312%
2025-07-08	279.3900	282.3600	278.6875	279.9600	+0.560%	1,507,140	+30.951%
2025-07-07	279.1800	280.1300	275.5550	278.4000	-0.582%	1,258,177	+31.685%
2025-07-03	277.6200	281.2800	277.5000	280.0300	+0.904%	623,216	+30.918%
2025-07-02	277.2000	278.1800	275.7200	277.5200	-0.198%	1,086,334	+32.102%
2025-07-01	271.4350	279.0900	271.4350	278.0700	+1.779%	1,515,520	+31.841%
2025-06-30	274.5000	275.8000	270.5200	273.2100	-0.095%	1,341,813	+34.186%
2025-06-27	269.5400	274.5100	269.3350	273.4700	+1.428%	4,507,328	+34.059%
2025-06-26	266.2600	270.4900	266.2600	269.6200	+1.365%	1,245,117	+35.973%
2025-06-25	269.0100	269.1000	264.7400	265.9900	-1.020%	1,514,085	+37.828%
2025-06-24	266.7000	269.9100	265.5975	268.7300	+1.749%	1,505,779	+36.423%
2025-06-23	259.5750	264.3250	254.4900	264.1100	+1.507%	1,728,502	+38.810%
2025-06-20	259.5700	261.5250	257.4900	260.1900	+1.033%	2,244,294	+40.901%
2025-06-18	256.4700	260.8400	256.0350	257.5300	+0.519%	1,136,426	+42.356%
2025-06-17	255.5000	259.4400	255.0000	256.2000	-0.663%	1,187,148	+43.095%
2025-06-16	256.4800	259.5300	256.2000	257.9100	+1.145%	1,925,923	+42.146%
2025-06-13	259.0000	260.5750	253.5550	254.9900	-3.130%	1,783,228	+43.774%
2025-06-12	264.2400	265.8400	262.5600	263.2300	-1.064%	1,152,397	+39.274%
2025-06-11	269.0300	269.1899	265.3500	266.0600	-0.739%	1,079,385	+37.792%
2025-06-10	266.1200	269.0800	265.7500	268.0400	+0.793%	1,478,986	+36.774%
2025-06-09	265.9900	267.7250	264.6720	265.9300	+0.113%	1,207,503	+37.860%
2025-06-06	263.8500	266.0500	262.7950	265.6300	+2.240%	986,737	+38.015%
2025-06-05	261.9300	262.9000	259.4600	259.8100	-0.809%	1,188,868	+41.107%
2025-06-04	264.2200	265.2800	261.9300	261.9300	-0.934%	926,347	+39.965%
2025-06-03	260.1600	265.5650	260.1600	264.4000	+1.221%	1,358,220	+38.657%
2025-06-02	262.1200	262.7350	258.7900	261.2100	-0.993%	1,339,626	+40.351%
2025-05-30	263.5700	265.1200	262.1000	263.8300	+0.083%	1,245,336	+38.957%
2025-05-29	265.5600	266.1800	261.0000	263.6100	-0.348%	949,722	+39.073%
2025-05-28	266.5900	266.8900	264.1800	264.5300	-0.590%	1,340,577	+38.589%
2025-05-27	260.0800	266.3500	260.0800	266.1000	+3.260%	1,338,943	+37.772%
2025-05-23	255.6900	258.9700	255.5250	257.7000	-1.147%	1,270,776	+42.262%
2025-05-22	261.1700	262.1050	259.2100	260.6900	0.000%	1,083,009	+40.631%
2025-05-21	263.8900	264.5900	260.1400	260.6900	-2.487%	1,271,790	+40.631%
2025-05-20	271.6400	271.6400	266.9200	267.3400	-2.141%	1,500,733	+37.132%
2025-05-19	269.6100	273.7600	269.4500	273.1900	-0.015%	1,099,182	+34.196%
2025-05-16	271.5400	273.3200	269.3300	273.2300	+0.648%	1,235,055	+34.176%
2025-05-15	271.9900	272.9500	270.7300	271.4700	-0.411%	1,483,535	+35.046%
2025-05-14	272.4000	275.6200	272.0900	272.5900	-0.565%	1,520,773	+34.491%
2025-05-13	272.0000	276.0200	271.2050	274.1400	+0.802%	1,690,372	+33.731%
2025-05-12	269.4000	273.4200	268.6312	271.9600	+5.423%	2,551,069	+34.803%
2025-05-09	259.1100	259.9900	255.6900	257.9700	-0.513%	1,489,136	+42.113%
2025-05-08	256.8700	263.1200	255.9900	259.3000	+1.293%	1,787,666	+41.384%
2025-05-07	251.7800	258.1000	250.7900	255.9900	+1.599%	1,866,604	+43.213%
2025-05-06	256.1400	258.5900	250.0123	251.9600	+1.897%	2,527,732	+45.503%
2025-05-05	248.0000	250.8400	246.5000	247.2700	-0.882%	1,894,389	+48.263%
2025-05-02	247.5700	250.5400	247.1300	249.4700	+2.263%	1,302,164	+46.956%
2025-05-01	241.2600	246.2400	240.3600	243.9500	+2.251%	1,818,154	+50.281%
2025-04-30	234.5300	239.0500	231.2100	238.5800	-0.455%	2,246,386	+53.663%
2025-04-29	235.3300	240.8500	235.1300	239.6700	+1.156%	2,255,183	+52.964%
2025-04-28	238.2900	240.8250	234.0700	236.9300	+0.309%	2,418,262	+54.733%
2025-04-25	236.5150	238.0150	232.8200	236.2000	-0.025%	1,989,937	+55.212%
2025-04-24	228.4800	237.3500	227.5500	236.2600	+2.816%	2,329,901	+55.172%
2025-04-23	228.8800	236.4400	228.3600	229.7900	+4.171%	3,492,933	+59.541%
2025-04-22	217.5300	221.3700	216.9750	220.5900	+2.272%	1,476,546	+66.195%
2025-04-21	218.3000	218.9900	212.5335	215.6900	-2.141%	1,543,023	+69.971%
2025-04-17	221.2700	222.4200	218.4600	220.4100	+0.740%	1,523,469	+66.331%
2025-04-16	219.9400	223.9799	216.6800	218.7900	-1.703%	1,671,307	+67.563%
2025-04-15	224.6300	225.4875	221.4300	222.5800	-0.407%	1,205,378	+64.709%
2025-04-14	224.9300	225.4700	220.0000	223.4900	-0.768%	1,875,711	+64.039%
2025-04-11	222.9500	227.7500	219.0100	225.2200	+1.032%	2,013,997	+62.779%
2025-04-10	228.4500	230.2200	217.2700	222.9200	-4.486%	3,603,193	+64.458%
2025-04-09	210.6200	235.2900	208.1600	233.3900	+10.549%	4,482,470	+57.080%
2025-04-08	220.5900	222.1200	207.6200	211.1200	-1.050%	3,721,898	+73.650%
2025-04-07	207.7700	224.1400	205.4000	213.3600	-0.569%	3,900,249	+71.827%
2025-04-04	218.3300	222.6600	212.5550	214.5800	-4.470%	3,573,939	+70.850%
2025-04-03	230.3900	230.5800	223.3600	224.6200	-7.396%	3,460,349	+63.213%
2025-04-02	235.1000	244.0250	235.1000	242.5600	+1.813%	1,718,845	+51.142%
2025-04-01	237.4800	238.9800	233.4222	238.2400	+0.017%	1,451,291	+53.883%
2025-03-31	234.8000	239.6800	230.9200	238.2000	+0.502%	1,948,856	+53.908%
2025-03-28	243.4100	243.4100	236.0017	237.0100	-3.044%	1,570,780	+54.681%
2025-03-27	245.2300	245.9750	239.6900	244.4500	-0.920%	1,953,054	+49.973%
2025-03-26	247.2600	250.4250	246.0700	246.7200	+0.097%	1,807,682	+48.594%
2025-03-25	243.7300	246.7500	241.6038	246.4800	+1.466%	1,363,508	+48.738%
2025-03-24	241.0650	243.4900	239.2700	242.9200	+2.286%	1,873,996	+50.918%
2025-03-21	235.7900	237.9400	229.3800	237.4900	-3.002%	3,671,328	+54.369%
2025-03-20	244.9100	248.0200	243.8900	244.8400	-1.123%	906,850	+49.735%
2025-03-19	241.6000	248.6000	241.5250	247.6200	+3.008%	1,337,419	+48.053%
2025-03-18	247.0800	247.2100	239.9300	240.3900	-3.112%	1,201,538	+52.506%
2025-03-17	243.9200	249.4000	242.2400	248.1100	+2.057%	1,675,952	+47.761%
2025-03-14	239.4200	243.6200	239.0000	243.1100	+2.453%	1,324,411	+50.800%
2025-03-13	243.4700	243.9200	236.2100	237.2900	-2.674%	1,938,195	+54.499%
2025-03-12	248.0000	249.0400	240.1943	243.8100	-1.015%	2,250,512	+50.367%
2025-03-11	254.8700	255.9300	243.3200	246.3100	-4.242%	3,026,077	+48.841%
2025-03-10	258.3600	260.6900	255.0700	257.2200	-2.105%	2,379,962	+42.528%
2025-03-07	261.4500	264.9800	256.6500	262.7500	+0.046%	2,197,521	+39.528%
2025-03-06	268.3800	268.5500	262.1400	262.6300	-3.124%	1,634,578	+39.592%
2025-03-05	269.5500	272.4700	268.0200	271.1000	+0.111%	1,365,457	+35.231%
2025-03-04	276.4100	276.4100	268.0000	270.8000	-2.492%	2,351,015	+35.380%
2025-03-03	280.0000	284.4800	275.3700	277.7200	-0.973%	1,600,786	+32.007%
2025-02-28	278.9700	282.3500	277.7600	280.4500	+1.169%	2,192,843	+30.722%
2025-02-27	281.4800	283.6600	276.6800	277.2100	-1.754%	1,488,460	+32.250%
2025-02-26	279.1700	285.0000	278.9250	282.1600	+1.694%	1,582,563	+29.930%
2025-02-25	277.6600	277.7800	271.7000	277.4600	+0.253%	1,764,026	+32.131%
2025-02-24	279.3500	280.5950	274.7400	276.7600	-0.256%	1,910,459	+32.465%
2025-02-21	286.6500	287.2000	275.0000	277.4700	-3.388%	1,794,826	+32.126%
2025-02-20	286.9200	287.6500	283.3135	287.2000	-0.125%	1,130,546	+27.650%
2025-02-19	286.4800	288.9300	283.9400	287.5600	-0.298%	1,292,906	+27.490%
2025-02-18	283.5200	289.3000	280.8800	288.4200	+1.728%	1,556,211	+27.110%
2025-02-14	290.2800	290.5600	283.0775	283.5200	-1.638%	1,626,572	+29.307%
2025-02-13	290.6700	291.4611	285.9100	288.2400	-0.761%	1,826,671	+27.189%
2025-02-12	283.9750	291.4700	283.4900	290.4500	+0.851%	2,334,716	+26.221%
2025-02-11	291.3200	295.5900	285.0150	288.0000	-5.403%	3,040,866	+27.295%
2025-02-10	305.9200	306.2200	301.3600	304.4500	+0.158%	1,726,397	+20.417%
2025-02-07	304.9300	307.5180	302.8600	303.9700	+0.337%	1,594,202	+20.607%
2025-02-06	293.9800	304.1300	293.5000	302.9500	+3.612%	1,811,871	+21.013%
2025-02-05	291.0600	293.1400	288.0800	292.3900	+0.564%	1,312,021	+25.384%
2025-02-04	291.4800	291.8600	289.1000	290.7500	+0.100%	1,127,229	+26.091%
2025-02-03	286.7900	290.9700	283.0900	290.4600	-0.045%	1,168,541	+26.217%
2025-01-31	291.6500	293.7100	289.2900	290.5900	-0.667%	1,256,329	+26.161%
2025-01-30	290.9200	294.9900	290.9200	292.5400	+0.994%	1,001,898	+25.320%
2025-01-29	289.3700	290.2700	287.1900	289.6600	+0.353%	1,289,550	+26.566%
2025-01-28	287.3000	290.8800	286.3300	288.6400	+0.205%	1,387,912	+27.013%
2025-01-27	281.4500	288.2700	280.4200	288.0500	+1.387%	1,472,905	+27.273%