Dark

NXPI
NXP Semiconductors N.V.
stock NASDAQ

At Close

Jul 17, 2025 3:59:57 PM EDT

224.43USD+1.745%(+3.85)1,979,349

218.37Bid 224.95Ask 6.58Spread

Pre-market

Jul 17, 2025 9:25:30 AM EDT

219.00USD-0.716%(-1.58)2,085

After-hours

Jul 17, 2025 4:49:30 PM EDT

223.68USD-0.334%(-0.75)48,970

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	218.960	225.0100	218.9600	224.430	+1.745%	1,979,349	0.000%
2025-07-16	221.070	222.1700	215.9000	220.580	-0.217%	2,140,493	+1.745%
2025-07-15	226.890	227.0000	220.9000	221.060	-1.581%	2,397,896	+1.524%
2025-07-14	227.060	227.0600	222.5000	224.610	-1.883%	2,706,798	-0.080%
2025-07-11	230.280	232.0700	228.0000	228.920	-1.831%	1,870,717	-1.961%
2025-07-10	233.065	236.4600	230.4300	233.190	+1.202%	1,948,182	-3.757%
2025-07-09	231.780	234.5300	227.4400	230.420	-0.826%	1,819,193	-2.600%
2025-07-08	228.760	234.3200	227.1300	232.340	+2.805%	2,287,990	-3.404%
2025-07-07	228.850	231.6300	225.4500	226.000	-2.628%	2,165,787	-0.695%
2025-07-03	231.150	233.1750	230.2472	232.100	+0.411%	1,299,232	-3.305%
2025-07-02	224.100	232.2000	223.8600	231.150	+4.493%	2,730,755	-2.907%
2025-07-01	216.590	225.5700	215.4500	221.210	+1.245%	4,451,122	+1.456%
2025-06-30	219.710	219.7100	216.6500	218.490	+0.668%	2,165,374	+2.719%
2025-06-27	218.150	220.8900	215.1100	217.040	-0.577%	2,060,479	+3.405%
2025-06-26	217.900	219.3600	216.5800	218.300	+0.934%	2,709,907	+2.808%
2025-06-25	217.520	217.9300	213.8100	216.280	-1.021%	1,781,820	+3.768%
2025-06-24	215.000	220.6800	214.1000	218.510	+3.628%	2,833,336	+2.709%
2025-06-23	209.570	211.5800	205.8650	210.860	+0.890%	1,847,628	+6.436%
2025-06-20	213.420	215.3650	207.7100	209.000	-1.159%	4,244,826	+7.383%
2025-06-18	213.570	214.4500	210.7300	211.450	-0.648%	1,939,002	+6.139%
2025-06-17	213.045	217.2700	212.5800	212.830	-2.161%	2,202,423	+5.450%
2025-06-16	213.940	218.0100	213.2238	217.530	+3.144%	1,739,346	+3.172%
2025-06-13	212.875	215.1800	210.4200	210.900	-2.990%	1,840,224	+6.415%
2025-06-12	217.305	220.0150	216.2050	217.400	-0.005%	1,711,302	+3.234%
2025-06-11	219.800	222.2200	215.1200	217.410	-0.599%	2,222,175	+3.229%
2025-06-10	214.440	220.7300	213.5000	218.720	+2.647%	2,588,887	+2.611%
2025-06-09	209.610	215.2300	208.9400	213.080	+2.600%	2,727,108	+5.327%
2025-06-06	210.600	211.0000	207.3900	207.680	+0.377%	1,901,196	+8.065%
2025-06-05	210.930	213.5000	205.6900	206.900	-1.486%	2,362,819	+8.473%
2025-06-04	202.260	211.0850	201.2800	210.020	+5.559%	3,857,209	+6.861%
2025-06-03	192.210	199.7200	190.3300	198.960	+3.190%	2,866,905	+12.802%
2025-06-02	190.360	193.6600	189.8000	192.810	+0.879%	1,734,298	+16.400%
2025-05-30	194.660	195.0450	188.1800	191.130	-2.430%	4,292,684	+17.423%
2025-05-29	200.000	200.3200	194.6000	195.890	-0.163%	1,851,499	+14.569%
2025-05-28	199.050	200.2730	195.7800	196.210	-1.352%	2,240,446	+14.383%
2025-05-27	195.300	200.4500	193.7800	198.900	+3.513%	3,935,348	+12.836%
2025-05-23	189.915	194.1000	189.3200	192.150	-2.219%	3,674,264	+16.799%
2025-05-22	209.695	211.0000	196.2600	196.510	-4.305%	5,012,589	+14.208%
2025-05-21	207.360	213.3600	204.3800	205.350	-2.252%	3,018,041	+9.291%
2025-05-20	207.680	210.9500	207.6800	210.080	-0.133%	1,672,113	+6.831%
2025-05-19	206.680	211.4350	205.5150	210.360	-1.035%	2,108,884	+6.689%
2025-05-16	210.950	212.9900	209.1200	212.560	+0.868%	2,094,117	+5.584%
2025-05-15	209.710	211.6700	208.6700	210.730	-0.284%	1,999,604	+6.501%
2025-05-14	212.580	213.4200	209.0700	211.330	-0.504%	2,386,944	+6.199%
2025-05-13	206.200	213.0100	206.2000	212.400	+2.594%	3,910,105	+5.664%
2025-05-12	204.880	208.9300	204.3200	207.030	+7.896%	4,998,163	+8.405%
2025-05-09	191.280	194.0500	189.4412	191.880	+1.755%	2,683,263	+16.964%
2025-05-08	189.640	193.0400	186.9000	188.570	+0.910%	2,412,350	+19.017%
2025-05-07	183.635	187.8150	182.4200	186.870	+2.445%	2,137,553	+20.100%
2025-05-06	182.250	184.6350	180.6337	182.410	-1.373%	1,579,820	+23.036%
2025-05-05	186.020	186.8555	184.1500	184.950	-1.696%	2,324,002	+21.346%
2025-05-02	184.480	191.6100	184.2800	188.140	+3.465%	3,434,708	+19.289%
2025-05-01	186.110	186.8200	181.5100	181.840	-1.340%	3,354,873	+23.422%
2025-04-30	179.290	184.9380	176.2600	184.310	+0.925%	3,210,600	+21.768%
2025-04-29	181.515	185.5350	177.1900	182.620	-6.940%	6,950,778	+22.895%
2025-04-28	192.870	198.1500	190.5900	196.240	+1.390%	4,337,483	+14.365%
2025-04-25	189.390	194.5900	188.4100	193.550	-0.010%	2,486,056	+15.955%
2025-04-24	187.210	194.4300	184.7743	193.570	+7.022%	4,231,241	+15.943%
2025-04-23	181.460	185.3632	179.5100	180.870	+3.555%	3,917,726	+24.084%
2025-04-22	173.740	176.0800	172.1700	174.660	+1.843%	2,876,508	+28.495%
2025-04-21	166.600	171.9500	166.6000	171.500	+0.445%	2,624,879	+30.863%
2025-04-17	169.910	172.0200	166.7600	170.740	+1.275%	2,106,654	+31.445%
2025-04-16	165.250	170.4500	163.1600	168.590	-1.771%	4,699,837	+33.122%
2025-04-15	172.720	174.5100	169.4600	171.630	+0.636%	1,924,180	+30.764%
2025-04-14	172.450	173.3400	166.7600	170.545	+1.040%	2,349,732	+31.596%
2025-04-11	164.340	169.8100	158.6600	168.790	+1.932%	5,169,477	+32.964%
2025-04-10	176.120	177.8600	159.5300	165.590	-10.911%	6,325,856	+35.534%
2025-04-09	156.520	187.5100	152.2050	185.870	+21.088%	8,787,113	+20.746%
2025-04-08	164.580	169.0000	148.0900	153.500	-5.995%	5,100,355	+46.208%
2025-04-07	156.540	173.5500	152.3700	163.290	+1.542%	6,564,375	+37.443%
2025-04-04	164.870	167.3750	155.8700	160.810	-6.441%	6,449,413	+39.562%
2025-04-03	183.480	185.3100	171.7100	171.880	-11.251%	6,169,107	+30.574%
2025-04-02	186.400	196.5900	186.4000	193.670	+1.932%	2,231,689	+15.883%
2025-04-01	188.545	190.1400	184.3000	190.000	-0.032%	2,270,378	+18.121%
2025-03-31	187.300	191.1100	183.5600	190.060	+0.037%	4,304,221	+18.084%
2025-03-28	198.270	199.0800	188.8500	189.990	-5.033%	4,261,007	+18.127%
2025-03-27	203.290	203.8700	198.7200	200.060	-2.765%	2,877,559	+12.181%
2025-03-26	211.040	212.6100	202.8700	205.750	-2.640%	3,580,815	+9.079%
2025-03-25	213.910	216.6300	210.7500	211.330	+0.099%	1,630,694	+6.199%
2025-03-24	206.320	212.4200	205.5950	211.120	+5.223%	2,680,953	+6.304%
2025-03-21	200.180	201.3768	196.9500	200.640	-0.987%	3,244,044	+11.857%
2025-03-20	204.060	205.6600	201.5300	202.640	-2.286%	1,438,057	+10.753%
2025-03-19	206.180	211.3600	206.0300	207.380	+0.135%	1,526,901	+8.222%
2025-03-18	207.450	208.9900	205.2700	207.100	-1.301%	1,611,903	+8.368%
2025-03-17	204.860	212.1199	204.8600	209.830	+1.780%	1,989,480	+6.958%
2025-03-14	204.800	206.9600	203.4800	206.160	+2.557%	2,732,164	+8.862%
2025-03-13	204.070	208.0000	200.0600	201.020	-1.678%	1,754,077	+11.646%
2025-03-12	208.070	209.9800	203.6300	204.450	-0.656%	2,233,277	+9.773%
2025-03-11	209.100	209.7600	199.8750	205.800	-1.456%	3,126,769	+9.052%
2025-03-10	217.470	218.0700	206.9400	208.840	-6.165%	3,681,179	+7.465%
2025-03-07	214.095	223.8000	212.5001	222.560	+3.772%	3,842,266	+0.840%
2025-03-06	212.790	219.4500	210.6700	214.470	-1.061%	3,081,095	+4.644%
2025-03-05	213.330	217.5550	208.6700	216.770	+2.657%	2,162,338	+3.534%
2025-03-04	216.510	218.1100	210.7200	211.160	-2.480%	3,994,359	+6.284%
2025-03-03	220.000	222.7900	213.4800	216.530	+0.436%	4,532,316	+3.648%
2025-02-28	218.330	221.1500	213.6300	215.590	-0.590%	4,077,734	+4.100%
2025-02-27	228.650	229.3000	216.4600	216.870	-5.454%	3,397,486	+3.486%
2025-02-26	229.520	230.7000	225.3800	229.380	+0.359%	2,566,154	-2.158%
2025-02-25	234.530	235.7000	228.0200	228.560	-1.969%	2,937,383	-1.807%
2025-02-24	236.795	238.6300	232.8700	233.150	-1.425%	2,896,108	-3.740%
2025-02-21	247.210	248.0000	236.2200	236.520	-3.799%	4,865,754	-5.112%
2025-02-20	255.000	255.4500	244.0800	245.860	+0.114%	4,297,602	-8.716%
2025-02-19	230.520	246.7999	229.5500	245.580	+7.306%	5,307,364	-8.612%
2025-02-18	226.790	234.0850	226.7200	228.860	+2.106%	3,989,002	-1.936%
2025-02-14	220.800	226.4400	219.2600	224.140	+2.072%	3,022,205	+0.129%
2025-02-13	219.210	221.2800	216.6400	219.590	-0.091%	2,598,157	+2.204%
2025-02-12	216.400	221.4900	212.6300	219.790	+4.181%	3,121,335	+2.111%
2025-02-11	208.320	213.6400	207.6391	210.970	+0.438%	1,259,224	+6.380%
2025-02-10	214.200	215.0700	208.7600	210.050	-1.353%	1,930,778	+6.846%
2025-02-07	215.470	217.8600	211.2700	212.930	-1.794%	2,107,598	+5.401%
2025-02-06	216.500	220.6200	214.6550	216.820	+1.679%	2,813,812	+3.510%
2025-02-05	201.760	214.1300	201.5800	213.240	+5.356%	4,404,052	+5.248%
2025-02-04	207.840	210.0000	198.8700	202.400	-1.138%	3,568,684	+10.884%
2025-02-03	203.000	207.0835	198.2100	204.730	-1.832%	4,616,442	+9.622%
2025-01-31	212.000	215.8499	208.3100	208.550	-1.343%	2,950,693	+7.614%
2025-01-30	211.640	212.7600	206.8100	211.390	-0.761%	3,004,058	+6.169%
2025-01-29	213.230	215.7400	211.7400	213.010	-0.197%	1,628,437	+5.361%
2025-01-28	214.000	215.7100	208.3000	213.430	-0.767%	2,424,852	+5.154%
2025-01-27	215.005	219.7400	212.3800	215.080	+0.773%	4,366,727	+4.347%
2025-01-24	216.450	217.4550	211.5700	213.430	-2.933%	2,523,994	+5.154%
2025-01-23	213.620	219.9100	212.6850	219.880	+1.754%	2,203,641	+2.069%
2025-01-22	215.185	219.6350	214.0100	216.090	+0.563%	2,205,317	+3.860%
2025-01-21	215.000	216.7474	213.3300	214.880	-0.223%	2,626,350	+4.444%
2025-01-17	216.410	217.4580	213.9700	215.360	+2.183%	1,898,542	+4.212%
2025-01-16	215.250	215.4200	209.7800	210.760	-1.311%	1,592,827	+6.486%
2025-01-15	215.260	216.6618	213.4900	213.560	+1.391%	2,459,070	+5.090%
2025-01-14	208.580	210.6500	206.7300	210.630	+1.837%	1,468,259	+6.552%
2025-01-13	203.120	207.2100	202.2500	206.830	+0.039%	1,590,922	+8.509%
2025-01-10	209.630	211.3200	206.3800	206.750	-1.416%	2,331,378	+8.551%
2025-01-08	212.140	213.3200	207.3400	209.720	-1.345%	2,032,065	+7.014%
2025-01-07	213.880	218.9373	211.2400	212.580	-0.389%	1,880,581	+5.574%
2025-01-06	210.010	215.9100	210.0100	213.410	+2.178%	1,919,929	+5.164%
2025-01-03	207.300	210.1400	205.0000	208.860	+1.285%	2,256,959	+7.455%
2025-01-02	209.610	211.6000	205.2300	206.210	-0.789%	1,398,418	+8.836%
2024-12-31	208.740	209.4900	206.3350	207.850	+0.183%	1,116,646	+7.977%
2024-12-30	211.550	211.9500	206.7900	207.470	-2.943%	1,712,452	+8.175%
2024-12-27	213.330	214.9500	211.6700	213.760	-0.595%	1,125,226	+4.992%
2024-12-26	213.000	217.3800	213.0000	215.040	-0.167%	867,467	+4.367%
2024-12-24	214.920	215.4100	212.3100	215.400	+0.612%	788,076	+4.192%
2024-12-23	210.500	214.8400	210.5000	214.090	+1.831%	1,677,645	+4.830%
2024-12-20	205.640	213.4700	204.7200	210.240	+1.433%	5,060,240	+6.749%
2024-12-19	212.060	213.4599	206.9700	207.270	-1.436%	2,097,571	+8.279%
2024-12-18	219.080	223.3600	209.2900	210.290	-3.986%	3,503,344	+6.724%
2024-12-17	220.340	223.1800	217.6100	219.020	+0.385%	3,135,153	+2.470%
2024-12-16	217.110	220.6500	214.7900	218.180	+0.618%	2,830,794	+2.865%
2024-12-13	216.120	218.3100	215.0500	216.840	-0.409%	2,816,004	+3.500%
2024-12-12	218.580	219.6200	215.4300	217.730	-0.960%	1,740,270	+3.077%
2024-12-11	220.100	221.9200	217.7600	219.840	+0.872%	2,370,399	+2.088%
2024-12-10	224.260	224.4800	217.0500	217.940	-2.536%	1,572,327	+2.978%
2024-12-09	217.950	225.9900	217.2000	223.610	+2.264%	1,970,794	+0.367%
2024-12-06	218.370	220.1900	217.6100	218.660	+0.770%	2,028,447	+2.639%
2024-12-05	222.470	223.0300	216.4100	216.990	-2.982%	2,266,496	+3.429%
2024-12-04	231.270	231.8600	222.5400	223.660	-2.058%	2,220,991	+0.344%
2024-12-03	230.710	232.7900	228.0900	228.360	-2.247%	2,161,436	-1.721%
2024-12-02	229.005	236.0700	228.1750	233.610	+1.849%	2,611,105	-3.930%
2024-11-29	227.860	232.1700	226.7150	229.370	+1.254%	1,406,822	-2.154%
2024-11-27	228.090	229.9700	222.8600	226.530	-0.932%	1,471,670	-0.927%
2024-11-26	237.360	238.7600	226.7500	228.660	-2.219%	2,402,292	-1.850%
2024-11-25	229.940	235.4300	227.8300	233.850	+3.300%	2,458,938	-4.028%
2024-11-22	227.000	227.0300	223.7050	226.380	+0.806%	1,345,273	-0.861%
2024-11-21	222.110	226.2900	219.7817	224.570	+1.920%	1,732,298	-0.062%
2024-11-20	217.200	220.4700	216.0639	220.340	+0.196%	1,701,195	+1.856%
2024-11-19	218.550	220.5900	217.2450	219.910	-0.127%	1,488,623	+2.055%
2024-11-18	217.200	220.4200	216.0371	220.190	+1.451%	2,230,721	+1.926%
2024-11-15	221.830	223.9600	216.5900	217.040	-3.090%	2,619,811	+3.405%
2024-11-14	223.880	225.3300	221.3700	223.960	+0.449%	2,210,102	+0.210%
2024-11-13	221.570	225.4400	221.4400	222.960	-0.814%	3,072,168	+0.659%
2024-11-12	225.310	226.9900	221.8500	224.790	-0.991%	2,483,953	-0.160%
2024-11-11	230.980	231.4150	223.7100	227.040	-2.929%	2,631,668	-1.150%
2024-11-08	233.130	235.0000	227.9650	233.890	-0.944%	2,580,584	-4.045%
2024-11-07	237.760	238.8500	231.8800	236.120	+2.049%	3,084,590	-4.951%
2024-11-06	228.130	233.8300	226.1100	231.380	+2.996%	3,446,576	-3.004%
2024-11-05	220.500	224.8400	216.9300	224.650	-5.171%	5,886,560	-0.098%
2024-11-04	237.320	239.2100	235.5700	236.900	-0.708%	2,882,375	-5.264%
2024-11-01	234.500	240.1700	234.0950	238.590	+1.744%	2,122,234	-5.935%
2024-10-31	244.480	244.4800	231.3000	234.500	-4.411%	3,331,189	-4.294%
2024-10-30	249.470	253.4200	245.0000	245.320	-4.014%	2,330,149	-8.515%
2024-10-29	250.570	256.6200	249.0600	255.580	+2.355%	2,031,188	-12.188%
2024-10-28	239.420	251.0999	238.1300	249.700	+2.690%	2,773,625	-10.120%
2024-10-25	240.620	246.0750	240.0800	243.160	+1.715%	2,054,944	-7.703%
2024-10-24	238.680	241.9200	235.5600	239.060	+1.159%	1,558,540	-6.120%
2024-10-23	236.230	239.8850	233.0200	236.320	+2.073%	2,924,085	-5.031%
2024-10-22	229.420	232.4900	227.6429	231.520	+0.595%	2,150,786	-3.062%
2024-10-21	231.060	232.4450	227.3300	230.150	-1.414%	1,570,961	-2.485%
2024-10-18	236.240	236.6691	232.4400	233.450	+0.504%	1,160,052	-3.864%
2024-10-17	238.440	238.8800	232.1000	232.280	-0.193%	2,049,998	-3.380%
2024-10-16	236.430	237.8400	232.5000	232.730	-0.052%	1,322,812	-3.566%
2024-10-15	242.640	244.5700	230.1400	232.850	-4.350%	3,369,122	-3.616%
2024-10-14	240.230	243.7400	237.8500	243.440	+2.243%	1,943,938	-7.809%
2024-10-11	233.570	240.7500	233.3500	238.100	+0.817%	1,105,760	-5.741%
2024-10-10	234.070	236.4700	232.5000	236.170	-0.898%	1,117,896	-4.971%
2024-10-09	233.240	238.8675	233.0000	238.310	+1.426%	1,349,044	-5.824%
2024-10-08	234.020	236.1800	232.3900	234.960	+0.402%	1,396,446	-4.482%
2024-10-07	236.980	237.0900	232.2000	234.020	-0.094%	1,752,942	-4.098%
2024-10-04	239.560	239.7100	231.5100	234.240	+0.429%	1,578,406	-4.188%
2024-10-03	232.750	234.9100	230.9300	233.240	-0.901%	1,717,836	-3.777%
2024-10-02	232.600	238.4900	230.8300	235.360	+1.352%	1,386,674	-4.644%
2024-10-01	238.810	239.8300	230.3950	232.220	-3.246%	2,401,825	-3.355%
2024-09-30	237.390	240.2000	236.2200	240.010	-2.009%	2,779,054	-6.491%
2024-09-27	245.180	246.9800	242.6900	244.930	+1.110%	2,219,729	-8.370%
2024-09-26	242.625	244.1200	234.9450	242.240	+3.535%	1,933,467	-7.352%
2024-09-25	231.530	235.1400	231.1800	233.970	+0.094%	1,590,389	-4.077%
2024-09-24	234.600	239.1700	230.6700	233.750	+0.815%	1,867,173	-3.987%
2024-09-23	232.950	234.0000	230.9401	231.860	-0.009%	1,252,679	-3.205%
2024-09-20	233.410	234.1700	228.5400	231.880	-2.865%	6,177,012	-3.213%
2024-09-19	238.640	242.4900	235.8500	238.720	+3.114%	3,561,058	-5.986%
2024-09-18	233.370	238.6400	230.9600	231.510	-0.456%	1,939,881	-3.058%
2024-09-17	232.350	234.6800	229.5100	232.570	+1.113%	1,897,182	-3.500%
2024-09-16	227.000	230.5000	225.3300	230.010	+0.035%	1,837,786	-2.426%
2024-09-13	228.110	231.8800	227.0400	229.930	+2.128%	2,957,138	-2.392%
2024-09-12	228.010	229.2400	222.3700	225.140	-2.482%	2,465,746	-0.315%
2024-09-11	224.360	231.3300	220.1000	230.870	+2.522%	3,708,552	-2.789%
2024-09-10	227.380	228.9150	221.5400	225.190	-2.346%	2,895,711	-0.337%
2024-09-09	230.100	231.0700	226.7300	230.600	+1.720%	2,522,238	-2.676%
2024-09-06	236.170	236.4700	225.6800	226.700	-4.225%	2,898,485	-1.001%
2024-09-05	236.170	239.8300	234.6700	236.700	-0.904%	1,845,677	-5.184%
2024-09-04	234.010	240.3300	232.0750	238.860	+1.152%	2,358,487	-6.041%
2024-09-03	251.240	252.2400	234.9300	236.140	-7.887%	3,307,430	-4.959%
2024-08-30	254.790	257.6100	252.0000	256.360	+3.047%	2,477,122	-12.455%
2024-08-29	249.320	254.2500	247.4800	248.780	+0.757%	1,651,756	-9.788%
2024-08-28	252.370	253.3700	244.9000	246.910	-2.303%	1,404,753	-9.105%
2024-08-27	247.400	254.5400	246.0450	252.730	+1.157%	1,310,379	-11.198%
2024-08-26	251.300	252.0250	248.2300	249.840	-1.104%	1,575,644	-10.171%
2024-08-23	251.180	254.2700	248.4300	252.630	+2.963%	2,549,181	-11.163%
2024-08-22	254.980	255.3700	244.2100	245.360	-3.519%	2,809,650	-8.530%
2024-08-21	256.610	259.7400	251.0100	254.310	+0.114%	2,204,399	-11.749%
2024-08-20	256.580	257.3750	252.5500	254.020	-1.634%	1,493,990	-11.649%
2024-08-19	252.570	258.4200	250.6450	258.240	+1.493%	1,368,969	-13.092%
2024-08-16	251.990	255.7800	250.0350	254.440	+0.470%	1,486,457	-11.795%
2024-08-15	250.620	254.7600	247.3600	253.250	+3.944%	2,477,520	-11.380%
2024-08-14	247.790	248.8850	241.2550	243.640	-1.762%	1,724,718	-7.885%
2024-08-13	241.460	248.6100	241.1000	248.010	+3.269%	2,269,731	-9.508%
2024-08-12	242.700	243.1200	237.0250	240.160	-0.769%	2,050,534	-6.550%
2024-08-09	242.380	243.9100	239.0600	242.020	-1.313%	1,071,601	-7.268%
2024-08-08	236.700	245.9600	233.0000	245.240	+6.956%	2,733,065	-8.486%
2024-08-07	243.530	244.5200	228.3000	229.290	-3.155%	2,596,530	-2.120%
2024-08-06	237.240	243.0200	234.3500	236.760	+0.573%	1,823,778	-5.208%
2024-08-05	232.030	241.9800	229.0150	235.410	-0.984%	3,065,477	-4.664%
2024-08-02	236.150	238.9078	231.0800	237.750	-2.409%	4,312,757	-5.603%
2024-08-01	258.010	260.6100	241.4000	243.620	-7.425%	3,938,660	-7.877%
2024-07-31	258.840	264.5400	255.1900	263.160	+4.561%	3,172,608	-14.717%
2024-07-30	258.460	258.4600	250.3600	251.680	-1.614%	2,419,131	-10.827%
2024-07-29	257.250	262.2350	254.3100	255.810	+0.863%	2,142,336	-12.267%
2024-07-26	251.590	256.2300	250.5800	253.620	+2.469%	2,069,920	-11.509%
2024-07-25	250.360	255.4600	245.4200	247.510	-2.708%	3,883,126	-9.325%
2024-07-24	260.770	262.5850	254.2100	254.400	-3.012%	4,059,249	-11.781%
2024-07-23	260.790	269.6300	255.1500	262.300	-7.579%	6,652,118	-14.438%
2024-07-22	275.860	284.7500	271.0200	283.810	+5.392%	3,748,567	-20.922%
2024-07-19	279.020	279.8900	268.0960	269.290	-3.574%	2,314,762	-16.659%
2024-07-18	279.930	285.5500	276.0500	279.270	+1.079%	2,126,637	-19.637%
2024-07-17	284.555	296.0800	275.9700	276.290	-4.983%	4,430,850	-18.770%
2024-07-16	285.390	291.4700	283.2600	290.780	+2.833%	1,332,429	-22.818%
2024-07-15	281.870	286.0900	280.0000	282.770	+0.921%	1,239,923	-20.632%
2024-07-12	277.810	283.9300	275.7400	280.190	+2.043%	1,527,713	-19.901%
2024-07-11	283.510	284.9900	274.4600	274.580	-2.759%	2,075,106	-18.264%
2024-07-10	277.080	282.7500	275.0800	282.370	+2.714%	1,204,720	-20.519%
2024-07-09	277.250	278.1350	273.1800	274.910	-0.833%	1,050,533	-18.362%
2024-07-08	274.360	277.8000	274.1600	277.220	+1.345%	976,976	-19.043%
2024-07-05	275.490	275.5000	269.7950	273.540	+0.459%	1,221,524	-17.953%
2024-07-03	272.380	274.5900	268.4000	272.290	+0.092%	1,067,594	-17.577%
2024-07-02	265.670	272.2350	265.5050	272.040	+2.398%	1,354,650	-17.501%
2024-07-01	269.120	269.7800	262.5300	265.670	-1.271%	1,565,509	-15.523%
2024-06-28	267.440	273.8350	265.8800	269.090	+1.540%	2,175,055	-16.597%
2024-06-27	268.210	269.7299	264.4100	265.010	-1.178%	1,448,504	-15.313%
2024-06-26	269.000	270.8600	265.8200	268.170	-0.648%	1,561,400	-16.311%
2024-06-25	270.310	271.3500	266.6800	269.920	+0.992%	1,386,591	-16.853%
2024-06-24	268.980	271.7700	266.5600	267.270	-1.387%	1,452,320	-16.029%
2024-06-21	266.430	271.7150	264.8400	271.030	+2.399%	3,837,088	-17.194%
2024-06-20	269.610	270.3200	263.2600	264.680	-2.476%	2,863,119	-15.207%
2024-06-18	270.780	273.2200	269.3600	271.400	+0.052%	1,606,643	-17.307%
2024-06-17	268.450	271.6400	264.1500	271.260	+0.896%	1,528,034	-17.264%
2024-06-14	270.000	272.4100	266.2700	268.850	-2.403%	1,659,565	-16.522%
2024-06-13	272.050	279.4300	272.0000	275.470	-2.657%	1,352,553	-18.528%
2024-06-12	282.000	286.8699	279.5900	282.990	+1.821%	1,629,626	-20.693%
2024-06-11	276.790	278.3600	271.8700	277.930	+0.390%	1,085,688	-19.249%
2024-06-10	268.170	277.3200	268.0500	276.850	+1.824%	1,336,272	-18.934%
2024-06-07	272.790	277.0000	270.8000	271.890	-0.044%	1,173,263	-17.456%
2024-06-06	274.630	275.1659	271.5200	272.010	-1.338%	1,408,894	-17.492%
2024-06-05	270.060	276.0800	268.7710	275.700	+3.530%	1,668,753	-18.596%
2024-06-04	267.470	271.2400	265.6400	266.300	-1.348%	1,764,018	-15.723%
2024-06-03	275.620	277.5200	265.1050	269.940	-0.794%	1,219,724	-16.859%
2024-05-31	271.835	273.9000	264.2200	272.100	+0.247%	2,766,399	-17.519%
2024-05-30	271.420	274.2900	270.2250	271.430	-0.876%	1,681,899	-17.316%
2024-05-29	274.440	277.1850	273.4000	273.830	-2.074%	1,513,362	-18.040%
2024-05-28	276.550	282.2200	276.1200	279.630	+0.888%	1,456,237	-19.740%
2024-05-24	278.330	280.7700	275.5500	277.170	+1.632%	1,286,982	-19.028%
2024-05-23	279.880	279.8800	269.6800	272.720	-2.191%	2,285,701	-17.707%
2024-05-22	277.000	280.2400	275.2401	278.830	+1.607%	2,175,126	-19.510%
2024-05-21	269.260	275.4900	268.1700	274.420	+0.311%	1,137,084	-18.217%
2024-05-20	267.990	274.5250	267.5301	273.570	+2.185%	1,244,288	-17.962%
2024-05-17	269.720	270.1800	265.7601	267.720	-0.701%	1,338,327	-16.170%
2024-05-16	271.100	273.3700	269.5500	269.610	-0.879%	1,517,358	-16.758%
2024-05-15	270.160	272.2900	267.7500	272.000	+1.621%	2,211,088	-17.489%
2024-05-14	264.700	268.4323	263.9400	267.660	+1.413%	1,606,844	-16.151%
2024-05-13	263.990	266.6300	263.0000	263.930	+0.841%	1,381,573	-14.966%
2024-05-10	262.500	264.0000	260.1800	261.730	+0.357%	1,039,574	-14.251%
2024-05-09	260.510	261.8800	258.0800	260.800	+0.227%	1,715,850	-13.946%
2024-05-08	255.580	260.2900	255.5800	260.210	+0.603%	1,551,722	-13.750%
2024-05-07	260.570	262.0000	258.3300	258.650	-0.377%	1,579,368	-13.230%
2024-05-06	259.260	260.4900	256.6650	259.630	+0.690%	2,207,645	-13.558%
2024-05-03	261.000	262.1100	257.1100	257.850	+1.412%	2,479,918	-12.961%
2024-05-02	253.440	255.3900	245.1950	254.260	+1.936%	2,294,310	-11.732%
2024-05-01	253.350	258.2100	246.5500	249.430	-2.639%	3,414,808	-10.023%
2024-04-30	257.720	261.1500	250.5100	256.190	+3.666%	4,753,442	-12.397%
2024-04-29	242.750	247.9400	242.1300	247.130	+1.825%	2,948,250	-9.185%
2024-04-26	236.950	244.2900	236.3900	242.700	+1.941%	2,031,089	-7.528%
2024-04-25	236.860	239.5900	233.7500	238.080	+1.293%	2,019,173	-5.733%
2024-04-24	235.460	237.6900	232.3200	235.040	+4.180%	3,666,183	-4.514%
2024-04-23	219.020	226.8900	218.8450	225.610	+3.178%	2,731,693	-0.523%
2024-04-22	218.670	220.2000	214.3300	218.660	+1.646%	2,212,893	+2.639%
2024-04-19	219.350	220.3400	213.0200	215.120	-1.928%	2,703,637	+4.328%
2024-04-18	222.000	223.3800	217.3500	219.350	-3.336%	3,477,636	+2.316%
2024-04-17	231.070	231.4600	225.8400	226.920	-1.630%	1,937,015	-1.097%
2024-04-16	231.620	232.5450	227.9800	230.680	+0.248%	1,614,998	-2.709%
2024-04-15	237.490	237.5000	228.3850	230.110	-1.498%	2,256,931	-2.468%
2024-04-12	239.620	240.8900	232.7550	233.610	-4.388%	2,597,791	-3.930%
2024-04-11	242.850	244.9000	240.5200	244.330	+1.348%	1,736,545	-8.145%
2024-04-10	246.730	248.5100	240.2000	241.080	-4.269%	2,028,324	-6.906%
2024-04-09	247.210	251.9600	246.3700	251.830	+2.821%	1,708,516	-10.880%
2024-04-08	242.150	246.2100	241.9200	244.920	+1.622%	1,188,068	-8.366%
2024-04-05	240.250	241.5200	238.8500	241.010	+0.769%	1,617,576	-6.879%
2024-04-04	247.230	248.0900	237.9700	239.170	-1.931%	2,501,008	-6.163%
2024-04-03	239.090	244.3100	238.0000	243.880	+1.292%	1,061,625	-7.975%
2024-04-02	243.820	243.8200	239.6000	240.770	-2.237%	1,607,854	-6.787%
2024-04-01	248.380	251.8700	244.8400	246.280	-0.601%	1,478,243	-8.872%
2024-03-28	245.890	248.3100	245.0000	247.770	+0.949%	1,731,419	-9.420%
2024-03-27	242.250	246.1400	240.4800	245.440	+2.669%	1,631,219	-8.560%
2024-03-26	242.190	243.3300	238.7900	239.060	-0.533%	1,443,134	-6.120%
2024-03-25	240.900	242.5200	238.6100	240.340	-1.633%	1,703,458	-6.620%
2024-03-22	244.350	247.1800	243.3150	244.330	-0.723%	2,236,543	-8.145%
2024-03-21	246.650	249.9750	244.5600	246.110	+2.006%	2,926,572	-8.809%
2024-03-20	235.580	241.7399	234.5500	241.270	+2.069%	2,102,466	-6.980%
2024-03-19	234.910	238.1450	233.5400	236.380	-0.101%	2,172,363	-5.055%
2024-03-18	240.170	241.9900	236.3100	236.620	-0.387%	2,236,913	-5.152%
2024-03-15	234.490	239.3100	233.0000	237.540	-2.540%	5,827,326	-5.519%
2024-03-14	250.350	251.3450	241.3200	243.730	-2.889%	3,520,138	-7.919%
2024-03-13	253.690	254.3500	250.1550	250.980	-2.517%	2,457,706	-10.579%
2024-03-12	256.190	257.9900	251.7300	257.460	+1.646%	2,104,492	-12.829%
2024-03-11	250.630	254.3050	249.7166	253.290	+0.500%	2,020,545	-11.394%
2024-03-08	259.920	262.9100	251.7900	252.030	-2.706%	2,481,950	-10.951%
2024-03-07	253.720	264.2600	253.1700	259.040	+3.100%	2,942,300	-13.361%
2024-03-06	252.070	255.3550	250.3350	251.250	+1.123%	2,527,872	-10.675%
2024-03-05	251.710	254.2800	246.7900	248.460	-2.297%	2,319,781	-9.672%
2024-03-04	259.490	259.4900	253.7300	254.300	-1.247%	2,667,655	-11.746%
2024-03-01	251.880	259.0800	250.2900	257.510	+3.115%	2,444,768	-12.846%
2024-02-29	247.940	250.3000	245.6600	249.730	+2.357%	3,374,693	-10.131%
2024-02-28	243.110	245.8650	242.0000	243.980	-0.712%	1,489,157	-8.013%
2024-02-27	245.880	252.8300	245.0000	245.730	+0.796%	2,438,279	-8.668%
2024-02-26	240.360	245.0000	240.1500	243.790	+2.068%	1,595,984	-7.941%
2024-02-23	240.820	241.3250	237.5000	238.850	-0.271%	1,817,815	-6.037%
2024-02-22	241.470	242.4000	237.1100	239.500	+1.776%	3,173,421	-6.292%
2024-02-21	230.020	235.3500	229.6650	235.320	+1.716%	1,641,086	-4.628%
2024-02-20	230.000	232.2000	227.3100	231.350	-0.349%	2,140,523	-2.991%
2024-02-16	234.500	236.6900	231.3000	232.160	-0.994%	1,476,242	-3.330%
2024-02-15	235.420	238.1300	234.0300	234.490	+0.227%	2,078,353	-4.290%
2024-02-14	233.960	235.4600	232.4300	233.960	+0.814%	1,824,982	-4.073%
2024-02-13	230.100	234.2300	228.1000	232.070	-1.948%	2,723,745	-3.292%
2024-02-12	234.000	241.2600	233.1000	236.680	+1.340%	2,787,798	-5.176%
2024-02-09	229.870	233.6600	228.3250	233.550	+2.511%	2,621,521	-3.905%
2024-02-08	221.440	228.8500	221.4400	227.830	+2.918%	2,815,415	-1.492%
2024-02-07	225.000	225.0000	218.6100	221.370	-0.731%	2,788,986	+1.382%
2024-02-06	220.980	225.4200	218.8400	223.000	+0.896%	3,949,333	+0.641%
2024-02-05	218.360	223.4200	218.0000	221.020	+2.805%	4,119,437	+1.543%
2024-02-02	210.160	215.5600	209.8600	214.990	+0.930%	2,136,288	+4.391%
2024-02-01	211.690	214.0400	209.4400	213.010	+1.159%	1,968,641	+5.361%
2024-01-31	212.880	215.3200	209.7500	210.570	-2.138%	3,150,816	+6.582%
2024-01-30	215.550	217.2500	214.2300	215.170	-1.058%	1,708,229	+4.304%
2024-01-29	216.930	217.5700	213.2900	217.470	+1.092%	1,828,064	+3.200%
2024-01-26	218.120	218.9500	214.3600	215.120	-1.955%	2,424,543	+4.328%
2024-01-25	222.990	223.8900	217.8300	219.410	-1.028%	2,552,668	+2.288%