Dark

NBIX
Neurocrine Biosciences Inc
stock NASDAQ

Market Open

Jun 9, 2025 2:18:39 PM EDT

125.86USD+0.371%(+0.47)325,110

125.25Bid 125.58Ask 0.33Spread

Pre-market

Jun 4, 2025 8:00:30 AM EDT

125.00USD-0.311%(-0.39)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

125.39USD+0.016%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	125.880	125.9000	124.0700	125.860	+0.375%	325,110	0.000%
2025-06-06	125.420	126.8100	124.0800	125.390	+0.626%	860,794	+0.375%
2025-06-05	124.030	125.2400	123.3300	124.610	+0.072%	743,323	+1.003%
2025-06-04	125.420	125.9900	124.2900	124.520	-0.384%	833,464	+1.076%
2025-06-03	124.860	126.3300	123.4100	125.000	+0.353%	1,307,696	+0.688%
2025-06-02	123.280	124.8900	121.8300	124.560	+1.252%	1,313,057	+1.044%
2025-05-30	122.460	123.9250	121.4224	123.020	-0.518%	1,827,832	+2.309%
2025-05-29	123.200	125.6299	122.2450	123.660	+0.512%	832,054	+1.779%
2025-05-28	122.880	124.3000	122.4700	123.030	+0.318%	1,024,144	+2.300%
2025-05-27	120.870	122.7800	119.6200	122.640	+2.047%	1,283,685	+2.626%
2025-05-23	118.050	120.3000	117.5900	120.180	+0.890%	882,195	+4.726%
2025-05-22	119.670	120.1000	118.3900	119.120	-1.194%	875,941	+5.658%
2025-05-21	122.420	122.4200	119.7900	120.560	-1.952%	964,821	+4.396%
2025-05-20	122.610	123.9900	121.8700	122.960	+0.114%	1,194,162	+2.358%
2025-05-19	120.190	123.0700	120.1900	122.820	+1.487%	1,071,827	+2.475%
2025-05-16	120.500	121.3600	119.1700	121.020	+0.624%	970,641	+3.999%
2025-05-15	119.910	120.4000	117.4000	120.270	+1.254%	1,197,971	+4.648%
2025-05-14	117.800	121.8500	116.0000	118.780	+1.634%	1,722,394	+5.961%
2025-05-13	119.710	119.7500	116.8200	116.870	-2.956%	1,197,184	+7.692%
2025-05-12	116.210	120.8700	116.0100	120.430	+4.079%	1,699,373	+4.509%
2025-05-09	118.040	119.6700	115.6600	115.710	-1.540%	1,319,681	+8.772%
2025-05-08	119.920	121.4600	116.8900	117.520	-3.363%	2,428,423	+7.097%
2025-05-07	119.240	122.5700	116.5700	121.610	+2.262%	2,952,738	+3.495%
2025-05-06	123.000	130.4600	116.5600	118.920	+8.355%	5,029,563	+5.836%
2025-05-05	109.100	111.2600	108.3500	109.750	+0.064%	1,821,836	+14.679%
2025-05-02	108.160	110.2900	107.9600	109.680	+2.899%	1,700,281	+14.752%
2025-05-01	107.710	109.5500	105.4500	106.590	-1.021%	1,006,824	+18.079%
2025-04-30	107.790	107.9750	105.8901	107.690	+0.420%	1,267,692	+16.873%
2025-04-29	106.260	108.5900	105.1600	107.240	+0.733%	914,130	+17.363%
2025-04-28	106.970	108.3300	104.7300	106.460	-0.253%	1,031,962	+18.223%
2025-04-25	105.460	107.5400	104.4200	106.730	+0.917%	1,328,677	+17.924%
2025-04-24	103.175	105.8600	101.1500	105.760	+2.461%	1,301,999	+19.005%
2025-04-23	103.610	106.2000	102.4300	103.220	+1.455%	1,935,268	+21.934%
2025-04-22	101.480	102.6800	100.8300	101.740	+1.053%	1,588,237	+23.707%
2025-04-21	100.630	102.0000	98.9470	100.680	-0.690%	1,680,056	+25.010%
2025-04-17	99.350	102.0500	99.3500	101.380	+1.279%	1,926,795	+24.147%
2025-04-16	97.300	100.6550	97.3000	100.100	+4.097%	3,170,132	+25.734%
2025-04-15	96.880	98.5200	94.3000	96.160	+1.338%	1,767,647	+30.886%
2025-04-14	94.390	95.5600	92.3100	94.890	+4.424%	1,667,154	+32.638%
2025-04-11	90.450	91.2750	88.3500	90.870	+0.165%	1,620,786	+38.506%
2025-04-10	93.170	94.2500	87.7000	90.720	-4.786%	1,778,060	+38.735%
2025-04-09	85.960	95.5600	84.2300	95.280	+8.842%	2,731,231	+32.095%
2025-04-08	94.540	96.0048	86.5700	87.540	-6.123%	2,051,083	+43.774%
2025-04-07	92.900	96.4350	90.3300	93.250	-2.509%	2,554,205	+34.971%
2025-04-04	99.400	100.5200	93.5900	95.650	-7.028%	2,452,054	+31.584%
2025-04-03	105.320	107.5300	102.5500	102.880	-5.013%	1,756,745	+22.337%
2025-04-02	105.940	108.4300	105.7750	108.310	+1.224%	1,415,855	+16.203%
2025-04-01	110.590	110.8900	106.4900	107.000	-3.255%	1,738,692	+17.626%
2025-03-31	111.545	112.6000	109.0000	110.600	-2.262%	1,358,365	+13.797%
2025-03-28	113.360	114.4250	112.1500	113.160	-0.737%	800,768	+11.223%
2025-03-27	114.470	115.8000	113.5500	114.000	-0.393%	621,381	+10.404%
2025-03-26	116.230	116.2300	113.0500	114.450	-1.489%	966,784	+9.969%
2025-03-25	115.330	116.2300	114.4500	116.180	+0.502%	1,264,208	+8.332%
2025-03-24	112.650	115.7600	112.5924	115.600	+3.288%	1,153,719	+8.875%
2025-03-21	109.390	112.5300	109.3400	111.920	+1.681%	2,233,278	+12.455%
2025-03-20	109.860	111.2500	109.8300	110.070	-0.218%	866,036	+14.345%
2025-03-19	109.700	110.6850	109.4650	110.310	+0.556%	885,470	+14.097%
2025-03-18	111.120	111.1200	109.4250	109.700	-1.614%	1,055,846	+14.731%
2025-03-17	110.290	112.7400	109.6800	111.500	+0.677%	831,790	+12.879%
2025-03-14	109.000	111.2650	108.0300	110.750	+1.615%	1,001,223	+13.643%
2025-03-13	108.840	110.2100	108.1800	108.990	-0.073%	904,338	+15.478%
2025-03-12	108.450	109.5550	106.8300	109.070	+1.725%	1,331,036	+15.394%
2025-03-11	109.120	110.0700	105.1750	107.220	-3.292%	1,940,481	+17.385%
2025-03-10	112.365	113.8700	110.7800	110.870	-1.920%	1,246,260	+13.520%
2025-03-07	112.260	115.0000	112.0000	113.040	+0.337%	1,638,371	+11.341%
2025-03-06	113.180	115.3100	112.6050	112.660	-1.045%	1,094,547	+11.717%
2025-03-05	112.620	114.9600	112.1300	113.850	+0.654%	1,049,919	+10.549%
2025-03-04	113.710	114.3900	110.2500	113.110	-1.197%	1,763,103	+11.272%
2025-03-03	118.650	119.0000	114.2900	114.480	-3.571%	1,372,059	+9.941%
2025-02-28	117.270	118.9300	116.8300	118.720	+1.030%	1,291,491	+6.014%
2025-02-27	117.400	117.8500	115.8250	117.510	-0.068%	943,400	+7.106%
2025-02-26	116.450	118.7050	116.0000	117.590	+1.458%	845,428	+7.033%
2025-02-25	118.600	120.0000	115.2000	115.900	-2.695%	1,540,256	+8.594%
2025-02-24	120.530	120.8000	118.6600	119.110	-1.309%	1,291,944	+5.667%
2025-02-21	121.050	122.3700	118.5700	120.690	+3.945%	1,919,328	+4.284%
2025-02-20	115.050	117.6800	114.0000	116.110	+1.619%	1,169,033	+8.397%
2025-02-19	113.560	114.9300	113.0000	114.260	+0.254%	910,041	+10.152%
2025-02-18	115.020	115.8200	113.0200	113.970	-0.913%	949,501	+10.433%
2025-02-14	116.870	116.9700	113.7900	115.020	-1.583%	1,374,567	+9.424%
2025-02-13	117.300	118.6100	115.6400	116.870	-0.265%	1,124,037	+7.692%
2025-02-12	115.890	118.0100	113.8500	117.180	+0.282%	1,886,917	+7.407%
2025-02-11	115.985	116.9400	114.5200	116.850	-1.646%	2,654,944	+7.711%
2025-02-10	123.510	125.9300	116.0100	118.805	-3.111%	2,726,132	+5.938%
2025-02-07	126.010	132.0000	119.7600	122.620	-18.530%	6,520,079	+2.642%
2025-02-06	151.670	153.1000	150.0000	150.510	-0.456%	1,280,522	-16.378%
2025-02-05	151.680	153.0900	150.7300	151.200	-0.800%	1,407,944	-16.759%
2025-02-04	150.180	153.8800	150.1800	152.420	+1.546%	768,629	-17.426%
2025-02-03	149.290	151.6307	148.0200	150.100	-1.133%	859,558	-16.149%
2025-01-31	153.390	154.3500	151.6600	151.820	-0.959%	751,299	-17.099%
2025-01-30	152.000	154.6100	151.1400	153.290	+1.732%	834,647	-17.894%
2025-01-29	150.360	153.3400	149.0800	150.680	-0.020%	781,086	-16.472%
2025-01-28	149.000	152.6200	148.2600	150.710	+1.701%	1,092,493	-16.489%
2025-01-27	147.200	151.5300	147.2000	148.190	-0.363%	1,384,839	-15.068%
2025-01-24	146.400	149.1800	145.9697	148.730	+0.779%	935,106	-15.377%
2025-01-23	146.760	148.7178	146.0000	147.580	+0.559%	700,048	-14.717%
2025-01-22	146.100	147.1800	145.3100	146.760	+0.603%	684,968	-14.241%
2025-01-21	144.570	146.2700	143.4800	145.880	+1.829%	1,164,689	-13.724%
2025-01-17	142.850	144.8200	141.5700	143.260	+0.944%	907,208	-12.146%
2025-01-16	142.750	143.5000	140.7300	141.920	-0.449%	752,555	-11.316%
2025-01-15	140.480	142.6400	138.6550	142.560	+2.186%	802,157	-11.714%
2025-01-14	142.460	144.2400	139.3900	139.510	-2.461%	978,748	-9.784%
2025-01-13	141.000	144.0000	138.4600	143.030	+1.512%	1,196,849	-12.004%
2025-01-10	137.750	142.8300	137.4885	140.900	+1.579%	1,097,580	-10.674%
2025-01-08	137.620	139.2000	137.0000	138.710	+0.843%	870,842	-9.264%
2025-01-07	137.730	139.4307	136.8400	137.550	+0.512%	925,580	-8.499%
2025-01-06	138.300	139.7200	136.1300	136.850	-0.905%	1,090,270	-8.031%
2025-01-03	138.320	139.5200	137.1700	138.100	+0.174%	734,630	-8.863%
2025-01-02	137.070	139.4650	136.7200	137.860	+0.996%	846,409	-8.704%
2024-12-31	138.100	138.8550	136.0100	136.500	-0.409%	685,592	-7.795%
2024-12-30	138.070	138.6500	136.9600	137.060	-1.707%	744,084	-8.172%
2024-12-27	139.090	139.8200	138.3400	139.440	+0.295%	600,668	-9.739%
2024-12-26	135.980	139.1000	135.9350	139.030	+1.831%	887,537	-9.473%
2024-12-24	137.510	138.1150	135.8350	136.530	-0.336%	341,091	-7.815%
2024-12-23	135.370	137.1100	132.8300	136.990	+1.159%	1,302,417	-8.125%
2024-12-20	134.980	137.0100	134.1200	135.420	+0.341%	1,955,048	-7.060%
2024-12-19	135.520	136.3700	133.2600	134.960	-0.362%	950,546	-6.743%
2024-12-18	137.000	140.0000	134.2552	135.450	-0.907%	2,110,490	-7.080%
2024-12-17	132.510	137.2400	132.1010	136.690	+2.736%	1,571,869	-7.923%
2024-12-16	127.670	134.8100	127.3450	133.050	+5.012%	1,638,467	-5.404%
2024-12-13	126.700	127.0500	125.6100	126.700	-0.071%	773,333	-0.663%
2024-12-12	128.220	128.6300	126.6300	126.790	-1.115%	534,354	-0.733%
2024-12-11	129.000	129.6800	127.2850	128.220	-0.574%	707,563	-1.841%
2024-12-10	129.670	130.4800	127.5800	128.960	-0.124%	788,247	-2.404%
2024-12-09	128.330	129.4200	128.0200	129.120	+0.765%	654,976	-2.525%
2024-12-06	126.960	128.9300	126.9600	128.140	+1.361%	518,855	-1.779%
2024-12-05	126.820	128.0000	125.7401	126.420	-1.033%	524,476	-0.443%
2024-12-04	125.470	127.9000	125.2100	127.740	+1.834%	682,529	-1.472%
2024-12-03	125.410	126.9800	125.2600	125.440	-0.357%	745,079	+0.335%
2024-12-02	126.160	128.0000	125.7650	125.890	-0.679%	804,514	-0.024%
2024-11-29	126.150	127.0750	125.5000	126.750	+0.126%	360,260	-0.702%
2024-11-27	127.910	128.2700	125.4300	126.590	-1.032%	726,007	-0.577%
2024-11-26	127.150	128.1400	124.2300	127.910	+0.629%	720,622	-1.603%
2024-11-25	125.940	127.8050	125.0150	127.110	+1.162%	1,451,023	-0.983%
2024-11-22	125.180	127.0000	124.3800	125.650	+0.520%	1,196,304	+0.167%
2024-11-21	123.270	126.1300	122.3700	125.000	+1.387%	1,197,399	+0.688%
2024-11-20	119.360	124.0100	118.9100	123.290	+3.492%	1,429,922	+2.085%
2024-11-19	116.340	119.7900	115.2700	119.130	+1.284%	1,071,640	+5.649%
2024-11-18	117.460	118.3150	116.3300	117.620	+0.153%	1,028,991	+7.006%
2024-11-15	122.100	122.6900	117.3600	117.440	-4.423%	1,242,975	+7.170%
2024-11-14	125.530	125.8900	122.5800	122.875	-2.099%	873,143	+2.429%
2024-11-13	127.190	127.8400	125.5100	125.510	-1.181%	788,945	+0.279%
2024-11-12	126.950	128.2400	126.3900	127.010	-0.126%	877,161	-0.905%
2024-11-11	125.765	129.6700	125.7500	127.170	+1.137%	1,258,671	-1.030%
2024-11-08	124.910	126.2800	123.7600	125.740	+1.420%	543,942	+0.095%
2024-11-07	125.290	126.6500	123.5000	123.980	-1.053%	724,203	+1.516%
2024-11-06	124.100	126.4800	122.4700	125.300	+3.102%	1,206,080	+0.447%
2024-11-05	120.010	122.0000	119.0800	121.530	+0.830%	743,700	+3.563%
2024-11-04	121.270	122.3200	119.7000	120.530	-1.375%	1,016,275	+4.422%
2024-11-01	120.520	123.0000	120.5200	122.210	+1.613%	1,494,116	+2.987%
2024-10-31	122.520	123.0350	119.4200	120.270	-3.266%	1,346,933	+4.648%
2024-10-30	126.460	131.2550	124.1500	124.330	+7.006%	2,589,393	+1.231%
2024-10-29	115.790	116.8600	115.0750	116.190	-0.009%	1,127,627	+8.323%
2024-10-28	115.810	117.9450	115.8100	116.200	+0.103%	669,488	+8.313%
2024-10-25	115.690	117.4100	113.8800	116.080	+0.485%	1,000,214	+8.425%
2024-10-24	115.550	117.5700	114.4490	115.520	+0.382%	792,000	+8.951%
2024-10-23	116.370	116.6900	114.5500	115.080	-1.456%	570,036	+9.367%
2024-10-22	115.680	117.2000	115.6800	116.780	+0.180%	569,538	+7.775%
2024-10-21	117.340	117.8900	116.1440	116.570	-1.220%	542,418	+7.969%
2024-10-18	118.060	119.1100	117.4100	118.010	-0.380%	770,440	+6.652%
2024-10-17	118.730	119.0700	118.0300	118.460	+0.093%	725,103	+6.247%
2024-10-16	116.640	120.1100	116.5900	118.350	+0.861%	862,050	+6.346%
2024-10-15	116.570	117.9650	116.2100	117.340	+0.773%	950,010	+7.261%
2024-10-14	115.130	116.6850	115.0300	116.440	+0.823%	611,339	+8.090%
2024-10-11	112.410	116.2900	112.1600	115.490	+2.740%	774,407	+8.979%
2024-10-10	111.690	112.5700	111.1400	112.410	+0.708%	480,247	+11.965%
2024-10-09	111.770	112.5800	111.2100	111.620	-0.036%	364,665	+12.758%
2024-10-08	111.680	112.2050	110.9900	111.660	-0.446%	667,619	+12.717%
2024-10-07	114.090	114.0900	111.8700	112.160	-1.614%	557,341	+12.215%
2024-10-04	113.220	114.1800	112.1800	114.000	+1.895%	779,087	+10.404%
2024-10-03	113.660	114.0500	110.9500	111.880	-1.817%	1,260,294	+12.496%
2024-10-02	115.310	115.3100	113.0000	113.950	-0.175%	721,050	+10.452%
2024-10-01	114.940	114.9550	112.8300	114.150	-0.929%	714,783	+10.258%
2024-09-30	115.240	115.9000	114.1200	115.220	+0.139%	871,858	+9.235%
2024-09-27	116.020	116.4100	114.9450	115.060	-0.750%	930,953	+9.386%
2024-09-26	114.930	117.1100	114.5700	115.930	+1.205%	638,464	+8.566%
2024-09-25	117.090	117.0900	114.0800	114.550	-1.665%	1,118,235	+9.873%
2024-09-24	117.890	117.8900	115.9300	116.490	-1.070%	879,505	+8.044%
2024-09-23	118.390	119.7400	117.0000	117.750	-0.507%	930,932	+6.887%
2024-09-20	120.280	120.2800	117.0000	118.350	-1.752%	1,160,181	+6.346%
2024-09-19	121.300	122.8100	119.6600	120.460	+0.509%	785,983	+4.483%
2024-09-18	123.000	123.4900	119.3700	119.850	-2.011%	1,048,292	+5.015%
2024-09-17	122.500	123.5200	121.0000	122.310	+0.049%	753,326	+2.902%
2024-09-16	122.910	123.5700	121.9400	122.250	0.000%	716,553	+2.953%
2024-09-13	120.190	123.3900	119.8200	122.250	+0.800%	915,660	+2.953%
2024-09-12	121.040	122.0900	119.4901	121.280	-0.156%	524,076	+3.776%
2024-09-11	119.670	122.2500	119.0550	121.470	+1.990%	1,038,768	+3.614%
2024-09-10	120.180	120.7650	118.0400	119.100	-1.277%	1,079,184	+5.676%
2024-09-09	120.140	122.3000	119.7500	120.640	+0.391%	1,019,941	+4.327%
2024-09-06	122.200	122.7450	119.8500	120.170	-0.858%	862,268	+4.735%
2024-09-05	122.490	123.6399	119.9200	121.210	-1.085%	2,188,272	+3.836%
2024-09-04	124.590	125.0200	120.9500	122.540	-2.046%	1,145,440	+2.709%
2024-09-03	127.190	128.8100	123.7800	125.100	-1.543%	1,359,024	+0.608%
2024-08-30	128.010	129.6800	123.8400	127.060	-1.067%	1,172,270	-0.944%
2024-08-29	125.190	129.5000	125.0100	128.430	+3.773%	1,756,617	-2.001%
2024-08-28	125.900	128.0000	119.7600	123.760	-18.873%	4,827,271	+1.697%
2024-08-27	152.500	152.6800	150.2000	152.550	+0.184%	379,251	-17.496%
2024-08-26	153.130	154.0000	151.7000	152.270	-0.353%	485,550	-17.344%
2024-08-23	153.000	154.8650	151.7100	152.810	+0.157%	521,047	-17.636%
2024-08-22	151.610	153.4200	151.1700	152.570	+1.113%	640,055	-17.507%
2024-08-21	150.000	151.9800	149.0400	150.890	+0.869%	635,168	-16.588%
2024-08-20	147.300	149.9200	145.5400	149.590	+0.911%	650,771	-15.863%
2024-08-19	145.010	148.8300	144.6100	148.240	+2.227%	862,490	-15.097%
2024-08-16	146.910	147.5200	144.6200	145.010	-1.868%	699,641	-13.206%
2024-08-15	147.260	148.6500	145.7500	147.770	+0.736%	717,480	-14.827%
2024-08-14	150.430	150.4800	146.4200	146.690	-2.661%	618,586	-14.200%
2024-08-13	146.980	151.4100	146.6800	150.700	+2.315%	642,697	-16.483%
2024-08-12	147.040	148.8900	146.0200	147.290	-0.020%	557,438	-14.550%
2024-08-09	145.220	148.6000	145.2200	147.320	+0.402%	662,565	-14.567%
2024-08-08	144.850	147.9200	143.6500	146.730	+1.804%	847,556	-14.223%
2024-08-07	147.260	147.6700	143.9200	144.130	-1.030%	643,899	-12.676%
2024-08-06	147.700	149.0600	145.4600	145.630	-1.401%	798,971	-13.575%
2024-08-05	149.310	151.5650	146.8070	147.700	-3.552%	899,504	-14.787%
2024-08-02	152.120	157.4000	151.3200	153.140	-0.007%	796,672	-17.814%
2024-08-01	150.230	157.9799	148.5200	153.150	+8.180%	2,015,882	-17.819%
2024-07-31	142.450	144.2700	138.1200	141.570	+0.276%	1,456,060	-11.097%
2024-07-30	145.200	145.4200	139.9600	141.180	-2.802%	1,414,736	-10.851%
2024-07-29	146.700	147.6000	144.2500	145.250	-1.056%	823,563	-13.349%
2024-07-26	145.890	148.0200	144.3500	146.800	+0.479%	741,180	-14.264%
2024-07-25	146.600	148.5650	145.3800	146.100	+0.151%	613,232	-13.854%
2024-07-24	144.870	146.8400	143.9700	145.880	+0.303%	619,821	-13.724%
2024-07-23	145.280	146.4500	144.2700	145.440	+0.110%	431,079	-13.463%
2024-07-22	146.230	148.8800	144.7050	145.280	-0.281%	526,170	-13.367%
2024-07-19	144.470	146.3000	143.0900	145.690	+1.075%	593,169	-13.611%
2024-07-18	144.980	148.2400	144.0900	144.140	-0.353%	578,924	-12.682%
2024-07-17	146.300	148.1800	143.4100	144.650	-1.899%	652,497	-12.990%
2024-07-16	148.500	150.3900	147.2600	147.450	-0.007%	711,918	-14.642%
2024-07-15	148.010	149.4800	145.8700	147.460	+0.024%	410,747	-14.648%
2024-07-12	147.930	149.0055	146.9850	147.425	+0.631%	686,402	-14.628%
2024-07-11	147.120	148.7484	145.9500	146.500	-0.421%	796,796	-14.089%
2024-07-10	143.830	147.5800	143.0800	147.120	+2.666%	799,593	-14.451%
2024-07-09	142.120	143.4800	138.9600	143.300	+0.745%	603,878	-12.170%
2024-07-08	139.620	142.3700	139.4500	142.240	+2.272%	563,663	-11.516%
2024-07-05	138.250	139.7203	135.8500	139.080	+0.615%	442,374	-9.505%
2024-07-03	138.120	139.0300	137.3560	138.230	+0.538%	391,668	-8.949%
2024-07-02	138.800	139.0800	136.9156	137.490	-1.870%	707,293	-8.459%
2024-07-01	138.110	141.6650	137.6300	140.110	+1.772%	792,837	-10.171%
2024-06-28	135.020	139.3400	134.9550	137.670	+2.502%	1,514,373	-8.578%
2024-06-27	136.170	136.5500	134.0300	134.310	-1.119%	885,355	-6.291%
2024-06-26	134.840	136.5600	132.6200	135.830	+0.555%	605,287	-7.340%
2024-06-25	133.620	136.0000	133.6200	135.080	+1.093%	911,523	-6.826%
2024-06-24	134.880	135.5200	133.4100	133.620	-0.706%	739,468	-5.808%
2024-06-21	135.020	135.6400	133.3600	134.570	+0.373%	2,084,172	-6.472%
2024-06-20	130.210	135.1900	129.3300	134.070	+2.453%	972,421	-6.124%
2024-06-18	135.820	136.5000	130.6300	130.860	-3.274%	1,003,153	-3.821%
2024-06-17	135.220	136.8650	134.4500	135.290	-0.118%	543,609	-6.970%
2024-06-14	135.540	136.0500	134.0600	135.450	-0.594%	423,335	-7.080%
2024-06-13	134.180	137.6400	134.1800	136.260	+1.218%	563,419	-7.632%
2024-06-12	135.190	137.1000	133.3300	134.620	+1.104%	643,511	-6.507%
2024-06-11	134.280	134.2800	131.6400	133.150	-1.151%	548,268	-5.475%
2024-06-10	134.370	135.3199	132.5300	134.700	-0.200%	473,616	-6.563%
2024-06-07	133.490	136.2500	132.2800	134.970	+1.428%	489,042	-6.750%
2024-06-06	133.690	133.8550	130.9800	133.070	-0.464%	890,870	-5.418%
2024-06-05	133.710	137.0900	133.2700	133.690	+0.157%	770,464	-5.857%
2024-06-04	139.000	139.4900	132.8350	133.480	-4.603%	1,271,865	-5.709%
2024-06-03	135.570	141.4900	135.0100	139.920	+3.331%	842,449	-10.049%
2024-05-31	136.550	137.2700	133.5700	135.410	-0.915%	1,442,192	-7.053%
2024-05-30	134.500	137.0600	133.3101	136.660	+1.515%	757,880	-7.903%
2024-05-29	136.370	136.3700	131.9000	134.620	-4.171%	1,439,853	-6.507%
2024-05-28	140.750	141.7250	139.0700	140.480	+0.775%	568,228	-10.407%
2024-05-24	140.510	142.1800	139.3400	139.400	-0.790%	419,628	-9.713%
2024-05-23	139.190	141.7900	138.5200	140.510	+0.775%	590,855	-10.426%
2024-05-22	139.000	145.7800	137.7600	139.430	-0.797%	1,169,721	-9.732%
2024-05-21	141.440	142.7099	139.5050	140.550	-0.777%	513,996	-10.452%
2024-05-20	142.300	143.0500	139.7700	141.650	-0.450%	499,926	-11.147%
2024-05-17	141.970	142.8600	140.5100	142.290	+0.268%	638,113	-11.547%
2024-05-16	141.170	142.3000	140.1700	141.910	-0.063%	665,526	-11.310%
2024-05-15	138.900	142.1900	138.9000	142.000	+2.542%	671,788	-11.366%
2024-05-14	137.120	138.7300	134.7900	138.480	+1.711%	630,818	-9.113%
2024-05-13	138.000	138.6850	135.2300	136.150	-0.402%	710,378	-7.558%
2024-05-10	140.000	140.9999	136.1000	136.700	-2.119%	670,973	-7.930%
2024-05-09	139.360	140.7100	138.9500	139.660	+0.460%	471,396	-9.881%
2024-05-08	143.500	143.5400	138.1500	139.020	-2.912%	649,807	-9.466%
2024-05-07	142.030	143.8600	140.9000	143.190	+1.044%	660,148	-12.103%
2024-05-06	140.550	143.5700	140.5500	141.710	+0.711%	493,635	-11.185%
2024-05-03	140.900	141.8800	139.2300	140.710	+0.629%	609,140	-10.554%
2024-05-02	143.790	144.0900	139.6300	139.830	-2.237%	880,557	-9.991%
2024-05-01	140.180	145.2200	136.0100	143.030	+3.992%	1,598,705	-12.004%
2024-04-30	138.070	140.4700	137.3400	137.540	-0.972%	960,214	-8.492%
2024-04-29	136.050	139.3700	136.0500	138.890	+2.133%	642,467	-9.382%
2024-04-26	137.470	138.6300	135.1700	135.990	-1.285%	716,424	-7.449%
2024-04-25	139.370	139.3700	136.0600	137.760	-0.871%	733,159	-8.638%
2024-04-24	140.890	144.7000	138.0100	138.970	-0.799%	878,972	-9.434%
2024-04-23	141.000	145.0000	139.2200	140.090	+4.811%	1,601,052	-10.158%
2024-04-22	132.480	134.1798	131.7949	133.660	+1.258%	572,604	-5.836%
2024-04-19	132.650	133.6500	130.1300	132.000	-0.407%	520,799	-4.652%
2024-04-18	133.230	134.2000	131.0000	132.540	-0.518%	571,948	-5.040%
2024-04-17	133.110	134.4400	131.3600	133.230	+0.180%	561,435	-5.532%
2024-04-16	131.780	135.1800	131.4900	132.990	+0.949%	1,014,673	-5.361%
2024-04-15	134.970	137.0000	131.5200	131.740	-2.168%	761,822	-4.463%
2024-04-12	136.220	137.7800	134.6300	134.660	-0.934%	577,344	-6.535%
2024-04-11	138.030	138.6700	135.2800	135.930	-1.564%	809,142	-7.408%
2024-04-10	138.450	140.5350	137.0900	138.090	-0.612%	639,131	-8.857%
2024-04-09	140.070	141.4500	138.0000	138.940	-0.359%	598,996	-9.414%
2024-04-08	138.030	139.6800	137.7200	139.440	+0.374%	615,701	-9.739%
2024-04-05	137.430	139.7500	136.0301	138.920	+0.952%	458,610	-9.401%
2024-04-04	138.170	140.4300	136.7400	137.610	+0.015%	1,015,263	-8.539%
2024-04-03	137.720	140.1850	137.3600	137.590	-0.109%	614,144	-8.525%
2024-04-02	140.610	140.6100	136.1150	137.740	-2.575%	913,872	-8.625%
2024-04-01	137.300	141.7500	136.8450	141.380	+2.509%	995,785	-10.978%
2024-03-28	137.830	138.7200	135.9700	137.920	+0.065%	1,245,664	-8.744%
2024-03-27	141.380	141.7300	133.4250	137.830	-2.359%	1,174,119	-8.685%
2024-03-26	141.430	142.3100	139.9400	141.160	+0.649%	594,739	-10.839%
2024-03-25	141.500	142.0800	138.8500	140.250	-0.834%	535,108	-10.260%
2024-03-22	145.310	145.4200	137.3500	141.430	-1.607%	938,631	-11.009%
2024-03-21	140.050	148.3699	139.3100	143.740	+2.197%	2,512,105	-12.439%
2024-03-20	140.750	141.6500	137.1400	140.650	-0.156%	653,043	-10.515%
2024-03-19	140.840	141.0600	138.3200	140.870	+1.026%	754,523	-10.655%
2024-03-18	139.250	141.8165	138.5700	139.440	+0.244%	664,583	-9.739%
2024-03-15	138.670	142.1500	138.6700	139.100	-0.043%	1,739,211	-9.518%
2024-03-14	141.800	142.5000	137.8300	139.160	-1.862%	1,182,246	-9.557%
2024-03-13	138.730	141.9100	138.3200	141.800	+2.948%	1,073,582	-11.241%
2024-03-12	138.640	139.9800	137.6600	137.740	-0.628%	650,983	-8.625%
2024-03-11	139.220	140.2500	137.3100	138.610	-0.438%	616,812	-9.198%
2024-03-08	136.270	140.3300	136.2700	139.220	+2.874%	998,809	-9.596%
2024-03-07	132.930	135.6050	132.6200	135.330	+2.329%	737,396	-6.998%
2024-03-06	133.770	134.6700	131.6501	132.250	-1.062%	623,789	-4.832%
2024-03-05	133.390	135.1500	132.1200	133.670	+0.413%	927,815	-5.843%
2024-03-04	131.550	134.2750	130.9800	133.120	+1.386%	962,864	-5.454%
2024-03-01	131.650	132.6400	129.1500	131.300	+0.690%	1,322,141	-4.143%
2024-02-29	135.510	136.1000	130.0400	130.400	-3.164%	1,717,387	-3.482%
2024-02-28	136.000	136.0300	133.8200	134.660	-1.007%	842,212	-6.535%
2024-02-27	135.120	136.5550	134.5200	136.030	+0.332%	818,609	-7.476%
2024-02-26	134.250	136.2000	133.1700	135.580	+1.043%	777,326	-7.169%
2024-02-23	133.870	134.6500	132.7300	134.180	+0.607%	542,052	-6.201%
2024-02-22	130.910	134.0000	130.5507	133.370	+2.082%	646,770	-5.631%
2024-02-21	132.840	133.6050	129.9300	130.650	-1.508%	812,310	-3.666%
2024-02-20	133.140	134.2000	131.5912	132.650	+0.257%	811,598	-5.119%
2024-02-16	134.150	134.8200	132.2300	132.310	-1.261%	725,786	-4.875%
2024-02-15	131.460	134.1600	131.4000	134.000	+1.692%	637,979	-6.075%
2024-02-14	134.330	135.9900	131.5600	131.770	-1.547%	780,751	-4.485%
2024-02-13	129.980	134.9300	129.5111	133.840	+2.614%	1,768,603	-5.962%
2024-02-12	132.250	133.1700	130.1600	130.430	-1.413%	1,012,455	-3.504%
2024-02-09	134.670	135.4200	131.7200	132.300	-1.577%	693,315	-4.868%
2024-02-08	136.780	136.7800	132.5000	134.420	-1.372%	1,011,055	-6.368%
2024-02-07	135.000	143.1600	128.0000	136.290	-4.666%	1,639,005	-7.653%
2024-02-06	141.960	143.1600	140.8650	142.960	+0.918%	1,034,145	-11.961%
2024-02-05	141.180	141.9700	139.7200	141.660	-0.056%	672,721	-11.153%
2024-02-02	142.730	142.9100	141.0600	141.740	-0.498%	395,794	-11.204%
2024-02-01	139.770	142.6900	138.4300	142.450	+1.917%	858,408	-11.646%
2024-01-31	141.940	142.2200	139.4300	139.770	-1.612%	1,148,547	-9.952%
2024-01-30	142.500	142.9950	141.6800	142.060	-0.113%	474,577	-11.404%
2024-01-29	142.300	143.3500	141.8900	142.220	+0.049%	597,822	-11.503%
2024-01-26	141.730	142.7500	140.8142	142.150	+0.808%	716,592	-11.460%
2024-01-25	141.020	141.2700	139.1700	141.010	+0.642%	585,011	-10.744%
2024-01-24	141.180	141.6500	139.8439	140.110	-0.214%	637,621	-10.171%
2024-01-23	140.110	140.7100	139.1000	140.410	+0.436%	803,003	-10.363%
2024-01-22	138.500	140.2953	137.2150	139.800	+1.769%	834,304	-9.971%
2024-01-19	137.120	137.9400	136.0500	137.370	+0.453%	636,842	-8.379%
2024-01-18	137.400	139.5600	136.0000	136.750	-0.270%	993,387	-7.963%
2024-01-17	132.710	137.1900	131.8500	137.120	+3.393%	1,100,410	-8.212%
2024-01-16	130.950	132.7200	130.1600	132.620	+0.447%	705,660	-5.097%
2024-01-12	130.740	132.5500	130.0000	132.030	+1.110%	573,218	-4.673%
2024-01-11	131.150	131.7100	129.5000	130.580	-1.367%	604,613	-3.615%
2024-01-10	134.520	134.7400	131.6500	132.390	-0.987%	623,402	-4.932%
2024-01-09	133.960	134.9300	132.2650	133.710	-0.172%	467,163	-5.871%
2024-01-08	131.230	134.0500	129.8100	133.940	+1.102%	761,970	-6.033%
2024-01-05	132.800	133.5400	131.0100	132.480	-0.823%	824,176	-4.997%
2024-01-04	132.920	134.2750	132.9200	133.580	+0.640%	782,346	-5.779%
2024-01-03	131.910	133.6700	130.8450	132.730	+0.759%	622,984	-5.176%
2024-01-02	130.200	133.3300	130.1500	131.730	-0.023%	767,838	-4.456%
2023-12-29	132.130	133.2800	131.0150	131.760	-0.295%	671,215	-4.478%
2023-12-28	132.640	133.6350	132.1000	132.150	-0.459%	510,132	-4.760%
2023-12-27	131.150	132.9800	130.8850	132.760	+1.197%	576,446	-5.197%
2023-12-26	128.840	131.4700	128.0000	131.190	+2.133%	667,252	-4.063%
2023-12-22	122.890	130.8400	122.8900	128.450	+6.017%	2,155,348	-2.016%
2023-12-21	121.040	121.2500	119.9350	121.160	+0.707%	490,012	+3.879%
2023-12-20	120.890	121.2600	119.6700	120.310	-0.979%	729,627	+4.613%
2023-12-19	120.670	121.9700	119.9500	121.500	+1.318%	696,100	+3.588%
2023-12-18	120.890	121.0500	119.6800	119.920	-0.250%	851,975	+4.953%
2023-12-15	121.280	122.6150	119.2975	120.220	-0.931%	1,532,060	+4.691%