Dark

PANW
Palo Alto Networks, Inc. Common Stock
stock NASDAQ

At Close

Dec 26, 2025 3:59:54 PM EST

188.40USD+0.628%(+1.18)2,527,620

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 26, 2025 9:27:40 AM EST

187.67USD+0.240%(+0.45)3,931

After-hours

Dec 26, 2025 4:52:30 PM EST

188.70USD+0.162%(+0.30)13,612

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	187.3400	188.5800	186.5100	188.4500	+0.657%	2,527,620	0.000%
2025-12-24	187.4300	187.8400	184.7901	187.2200	-0.478%	1,829,308	+0.657%
2025-12-23	189.0700	189.7200	187.2900	188.1200	-0.723%	3,371,298	+0.175%
2025-12-22	188.4850	190.5200	186.6501	189.4900	+1.397%	4,982,468	-0.549%
2025-12-19	187.8500	188.2700	186.1400	186.8800	+0.538%	19,050,253	+0.840%
2025-12-18	185.7100	186.9200	183.1901	185.8800	+1.330%	7,224,299	+1.383%
2025-12-17	187.5300	188.3316	183.2800	183.4400	-1.951%	5,758,294	+2.731%
2025-12-16	185.1000	188.3300	184.6350	187.0900	+0.651%	5,757,246	+0.727%
2025-12-15	191.3400	191.3400	185.7093	185.8800	-3.031%	6,660,313	+1.383%
2025-12-12	191.0550	193.6600	188.5500	191.6900	+0.699%	5,352,724	-1.690%
2025-12-11	191.3800	192.8400	188.5000	190.3600	-1.347%	5,776,098	-1.003%
2025-12-10	194.4600	195.0000	192.1100	192.9600	-1.046%	4,715,844	-2.337%
2025-12-09	195.0200	196.6645	194.2000	195.0000	-0.179%	3,193,486	-3.359%
2025-12-08	199.3700	199.9000	193.6850	195.3500	-1.755%	4,425,273	-3.532%
2025-12-05	195.6400	199.7350	195.0000	198.8400	+1.615%	4,611,842	-5.225%
2025-12-04	194.0600	196.0000	192.4320	195.6800	+1.059%	4,164,795	-3.695%
2025-12-03	190.0800	194.0000	186.7700	193.6300	+1.975%	5,489,767	-2.675%
2025-12-02	189.4900	192.0750	188.1500	189.8800	+1.145%	5,874,307	-0.753%
2025-12-01	189.5400	189.8700	185.6201	187.7300	-1.262%	6,692,006	+0.384%
2025-11-28	187.2300	190.9200	186.9500	190.1300	+2.579%	4,808,313	-0.884%
2025-11-26	187.1450	187.1450	183.8300	185.3500	-0.494%	5,915,205	+1.673%
2025-11-25	183.5300	186.6900	181.1600	186.2700	+1.294%	6,035,647	+1.170%
2025-11-24	185.4200	186.5800	181.9200	183.8900	+0.541%	16,207,034	+2.480%
2025-11-21	185.0100	186.7500	180.0500	182.9000	-1.173%	8,201,446	+3.034%
2025-11-20	198.1250	199.6900	183.2000	185.0700	-7.419%	16,078,862	+1.826%
2025-11-19	199.3600	202.6000	199.2400	199.9000	-0.547%	7,529,051	-5.728%
2025-11-18	202.5000	203.9900	199.8100	201.0000	-0.936%	5,373,225	-6.244%
2025-11-17	205.0000	207.1850	202.1600	202.9000	-1.145%	4,860,717	-7.122%
2025-11-14	201.9900	206.9300	198.4000	205.2500	+0.234%	5,371,730	-8.185%
2025-11-13	209.8000	211.9900	203.1812	204.7700	-2.509%	5,361,219	-7.970%
2025-11-12	218.1400	220.0300	209.7200	210.0400	-3.771%	4,535,075	-10.279%
2025-11-11	216.9400	218.7499	215.7901	218.2700	+0.799%	3,581,103	-13.662%
2025-11-10	214.2200	216.8200	212.7200	216.5400	+2.004%	4,917,095	-12.972%
2025-11-07	208.2300	212.6350	207.8300	212.2850	+0.433%	5,046,792	-11.228%
2025-11-06	209.8700	213.4100	207.3500	211.3700	-0.849%	5,444,794	-10.844%
2025-11-05	215.2000	215.5999	212.4200	213.1800	-0.625%	4,309,348	-11.601%
2025-11-04	215.7200	218.0000	212.3500	214.5200	-2.148%	6,361,809	-12.153%
2025-11-03	219.9700	220.4700	215.3300	219.2300	-0.459%	5,011,550	-14.040%
2025-10-31	219.9400	221.1700	217.7500	220.2400	+0.903%	3,958,720	-14.434%
2025-10-30	217.5400	221.2700	216.6100	218.2700	+0.511%	3,759,931	-13.662%
2025-10-29	219.3100	219.8135	216.0000	217.1600	-1.906%	4,607,680	-13.221%
2025-10-28	221.1800	223.6100	219.6800	221.3800	+0.495%	4,608,883	-14.875%
2025-10-27	219.7900	221.0900	218.0000	220.2900	+1.465%	5,439,642	-14.454%
2025-10-24	217.0000	218.2250	215.8661	217.1100	+0.972%	3,437,151	-13.201%
2025-10-23	212.0500	216.5069	211.6200	215.0200	+1.224%	4,001,693	-12.357%
2025-10-22	214.0000	215.1700	210.9900	212.4200	-0.924%	4,591,459	-11.284%
2025-10-21	212.0400	215.0900	211.1900	214.4000	+1.218%	3,835,806	-12.104%
2025-10-20	209.5550	212.6050	209.5300	211.8200	+1.890%	4,086,411	-11.033%
2025-10-17	204.0900	208.9800	203.6200	207.8900	+1.158%	4,626,840	-9.351%
2025-10-16	208.0000	210.4400	204.6300	205.5100	-0.576%	3,675,599	-8.301%
2025-10-15	208.0800	210.6000	203.3801	206.7000	-0.414%	4,992,297	-8.829%
2025-10-14	209.7650	210.8000	206.7000	207.5600	-2.682%	4,381,695	-9.207%
2025-10-13	213.4200	214.7200	211.6900	213.2800	+2.268%	4,449,204	-11.642%
2025-10-10	216.0000	217.2900	208.3100	208.5500	-3.077%	5,425,045	-9.638%
2025-10-09	217.0000	217.7500	214.1900	215.1700	-1.203%	4,548,755	-12.418%
2025-10-08	212.6000	217.9400	212.2600	217.7900	+3.198%	5,122,939	-13.472%
2025-10-07	213.2300	214.0200	208.3200	211.0400	-0.724%	4,982,825	-10.704%
2025-10-06	209.3650	213.8500	209.1300	212.5800	+2.601%	7,286,921	-11.351%
2025-10-03	210.1000	212.0999	206.9001	207.1900	-1.008%	4,963,007	-9.045%
2025-10-02	208.4900	209.9000	205.4400	209.3000	+1.209%	4,951,605	-9.962%
2025-10-01	202.1600	207.1900	200.8800	206.8000	+1.562%	5,623,781	-8.873%
2025-09-30	203.6200	206.0700	201.9200	203.6200	-0.167%	4,396,128	-7.450%
2025-09-29	203.0000	204.7400	202.6000	203.9600	+0.786%	5,333,718	-7.604%
2025-09-26	201.4800	203.5499	200.6200	202.3700	+0.079%	5,244,253	-6.878%
2025-09-25	200.0000	203.8400	197.6900	202.2100	+0.752%	7,326,395	-6.805%
2025-09-24	202.6700	205.0000	200.2200	200.7000	-1.255%	5,159,961	-6.104%
2025-09-23	207.1600	208.4900	202.2500	203.2500	-2.368%	7,125,741	-7.282%
2025-09-22	206.8900	209.5100	205.6700	208.1800	-0.005%	5,468,050	-9.477%
2025-09-19	206.4050	209.0200	205.5200	208.1900	+1.220%	8,925,326	-9.482%
2025-09-18	204.6000	207.0299	204.2650	205.6800	+1.260%	5,446,388	-8.377%
2025-09-17	203.0000	204.5050	200.3250	203.1200	+0.884%	4,916,139	-7.222%
2025-09-16	201.5000	202.1200	198.7600	201.3400	+0.030%	5,365,532	-6.402%
2025-09-15	198.0450	202.1100	197.3701	201.2800	+2.542%	6,076,902	-6.374%
2025-09-12	197.1800	199.9500	196.1550	196.2900	-1.029%	4,431,574	-3.994%
2025-09-11	198.0000	200.8000	197.7181	198.3300	+0.507%	4,327,456	-4.982%
2025-09-10	197.8400	202.7200	195.7000	197.3300	-0.111%	6,342,409	-4.500%
2025-09-09	197.6900	198.1300	195.7700	197.5500	+0.086%	4,073,968	-4.606%
2025-09-08	195.1850	197.9000	194.7900	197.3800	+1.502%	5,503,798	-4.524%
2025-09-05	193.6000	196.3400	191.8500	194.4600	+1.097%	5,670,399	-3.091%
2025-09-04	191.5300	194.4800	188.7500	192.3500	+0.428%	5,996,127	-2.028%
2025-09-03	188.9500	192.3500	188.0500	191.5300	+0.530%	5,482,571	-1.608%
2025-09-02	187.2550	191.5900	186.3500	190.5200	0.000%	7,066,889	-1.087%
2025-08-29	191.3700	192.7850	190.0300	190.5200	-0.262%	5,195,150	-1.087%
2025-08-28	187.4400	191.5700	187.2000	191.0200	+1.818%	6,031,842	-1.345%
2025-08-27	185.0000	188.2100	184.6900	187.6100	+1.835%	5,990,604	+0.448%
2025-08-26	184.2200	186.6578	183.9900	184.2300	-0.173%	8,319,130	+2.291%
2025-08-25	185.1800	186.0700	181.9100	184.5500	-0.716%	5,801,233	+2.113%
2025-08-22	183.6500	187.1099	182.9350	185.8800	+1.396%	6,861,721	+1.383%
2025-08-21	184.1200	184.3500	180.0200	183.3200	-0.602%	8,181,331	+2.798%
2025-08-20	181.9300	187.6450	181.4700	184.4300	+1.581%	13,637,507	+2.180%
2025-08-19	187.8100	189.0000	180.7100	181.5600	+3.060%	27,834,466	+3.795%
2025-08-18	178.0550	178.1900	174.6900	176.1700	-0.520%	17,895,451	+6.971%
2025-08-15	174.3600	177.3600	173.5000	177.0900	+2.040%	9,548,581	+6.415%
2025-08-14	177.0000	177.8500	173.4550	173.5500	-1.872%	8,784,615	+8.585%
2025-08-13	180.1500	180.3900	175.7800	176.8600	+0.832%	11,947,487	+6.553%
2025-08-12	171.2200	175.5800	170.2500	175.4000	+4.299%	11,539,922	+7.440%
2025-08-11	167.2000	170.8994	166.2100	168.1700	+0.664%	10,219,730	+12.059%
2025-08-08	168.8900	170.4584	166.5600	167.0600	-0.619%	9,842,196	+12.804%
2025-08-07	173.5000	173.5000	165.2100	168.1000	-2.771%	14,553,490	+12.106%
2025-08-06	169.2500	173.6250	168.4000	172.8900	+2.247%	9,890,871	+9.000%
2025-08-05	171.5000	171.6800	168.1800	169.0900	-1.117%	8,645,701	+11.450%
2025-08-04	174.4750	174.4800	170.0500	171.0000	-1.087%	11,191,556	+10.205%
2025-08-01	173.1300	176.0300	168.3600	172.8800	-0.415%	16,242,929	+9.006%
2025-07-31	183.9100	183.9400	172.9300	173.6000	-5.152%	29,824,681	+8.554%
2025-07-30	180.2700	186.1200	176.5600	183.0300	-5.577%	42,277,248	+2.961%
2025-07-29	206.0000	210.3900	193.1000	193.8400	-5.213%	13,615,217	-2.781%
2025-07-28	203.7700	204.9499	202.5100	204.5000	+0.605%	2,134,717	-7.848%
2025-07-25	201.3300	205.2700	200.6500	203.2700	+1.049%	3,459,191	-7.291%
2025-07-24	199.0000	201.4500	198.4300	201.1600	+0.974%	2,887,811	-6.318%
2025-07-23	197.8250	199.9000	194.7700	199.2200	+1.266%	3,050,496	-5.406%
2025-07-22	199.8900	201.4300	196.3100	196.7300	-1.576%	3,658,253	-4.209%
2025-07-21	195.9350	203.2000	194.6000	199.8800	+2.094%	7,642,519	-5.718%
2025-07-18	197.1200	197.4400	194.7800	195.7800	-0.255%	2,978,902	-3.744%
2025-07-17	193.1900	197.6000	193.0798	196.2800	+1.916%	4,300,392	-3.989%
2025-07-16	192.9500	193.8800	190.6950	192.5900	+0.177%	3,119,577	-2.150%
2025-07-15	190.7100	193.5200	190.2000	192.2500	+0.802%	3,963,239	-1.977%
2025-07-14	186.8800	191.4416	186.0010	190.7200	+1.777%	5,050,218	-1.190%
2025-07-11	192.9100	193.0000	186.7000	187.3900	-2.437%	7,412,270	+0.566%
2025-07-10	204.0300	205.0000	191.1700	192.0700	-6.789%	9,248,970	-1.885%
2025-07-09	204.8000	206.1800	202.4300	206.0600	+1.015%	3,089,967	-8.546%
2025-07-08	202.0000	204.5100	200.6900	203.9900	+1.276%	3,411,426	-7.618%
2025-07-07	200.8900	202.1879	199.6700	201.4200	-0.198%	3,483,128	-6.439%
2025-07-03	197.8550	202.9800	197.8550	201.8200	+2.462%	2,561,693	-6.625%
2025-07-02	196.4400	197.9200	194.9100	196.9700	-0.309%	3,367,163	-4.326%
2025-07-01	203.9700	204.3500	195.0810	197.5800	-3.450%	6,840,597	-4.621%
2025-06-30	201.2400	204.9100	201.0200	204.6400	+2.029%	4,350,789	-7.911%
2025-06-27	202.3400	203.2600	198.7497	200.5700	-0.875%	5,346,395	-6.043%
2025-06-26	204.5900	206.7399	201.5400	202.3400	-0.959%	5,264,863	-6.865%
2025-06-25	202.8000	204.8100	202.4772	204.3000	+1.294%	3,242,332	-7.758%
2025-06-24	204.0000	204.8000	201.4200	201.6900	-0.802%	4,951,793	-6.565%
2025-06-23	199.5600	203.8700	196.0001	203.3200	+2.048%	4,478,798	-7.314%
2025-06-20	201.0500	201.0500	197.7100	199.2400	-0.270%	8,289,229	-5.416%
2025-06-18	202.2900	202.8850	198.8801	199.7800	-1.123%	3,324,502	-5.671%
2025-06-17	197.9900	202.7488	197.5000	202.0500	+1.989%	4,132,887	-6.731%
2025-06-16	196.8500	199.7400	196.8500	198.1100	+0.937%	4,137,994	-4.876%
2025-06-13	196.3700	199.9500	195.0700	196.2700	-0.708%	3,818,451	-3.984%
2025-06-12	194.5700	199.3985	194.3100	197.6700	+1.687%	4,159,496	-4.664%
2025-06-11	195.7100	197.4400	194.0600	194.3900	-0.796%	3,462,978	-3.056%
2025-06-10	195.6500	197.0422	193.6000	195.9500	-0.194%	2,971,944	-3.828%
2025-06-09	199.0400	199.1956	196.1900	196.3300	-1.638%	2,566,463	-4.014%
2025-06-06	199.0000	200.8800	198.2000	199.6000	+1.263%	3,306,209	-5.586%
2025-06-05	194.1100	199.5000	194.1100	197.1100	+1.566%	3,549,790	-4.393%
2025-06-04	195.2200	197.2500	193.4700	194.0700	-1.547%	3,360,595	-2.896%
2025-06-03	195.0000	198.4534	194.8800	197.1200	+1.160%	4,820,893	-4.398%
2025-06-02	192.1400	195.2900	191.4800	194.8600	+1.268%	4,411,538	-3.290%
2025-05-30	187.0200	192.7300	186.7250	192.4200	+3.552%	11,419,740	-2.063%
2025-05-29	189.0000	189.1475	182.8900	185.8200	-1.054%	4,499,556	+1.415%
2025-05-28	187.7600	189.8400	187.4700	187.8000	+0.181%	3,869,008	+0.346%
2025-05-27	188.6700	189.1000	186.5290	187.4600	+0.380%	5,331,677	+0.528%
2025-05-23	183.6050	187.6500	183.2201	186.7500	+0.328%	4,902,866	+0.910%
2025-05-22	183.0100	187.6500	182.4600	186.1400	+2.692%	7,613,395	+1.241%
2025-05-21	184.7600	185.3000	178.6400	181.2600	-6.798%	19,049,689	+3.967%
2025-05-20	194.6350	194.9300	192.6600	194.4800	+0.093%	9,533,438	-3.101%
2025-05-19	190.4900	194.4000	190.1700	194.3000	+0.684%	4,419,514	-3.011%
2025-05-16	191.0450	193.7906	190.9100	192.9800	+0.041%	4,210,924	-2.347%
2025-05-15	189.7900	194.1900	189.5900	192.9000	+1.048%	5,460,097	-2.307%
2025-05-14	191.8300	192.2007	189.4250	190.9000	-0.573%	5,445,821	-1.283%
2025-05-13	192.7250	195.4200	191.8750	192.0000	-0.775%	5,556,527	-1.849%
2025-05-12	191.6150	193.6650	189.5150	193.5000	+3.515%	4,580,843	-2.610%
2025-05-09	188.7550	189.7900	184.6400	186.9300	-0.849%	3,211,041	+0.813%
2025-05-08	187.6900	188.9800	184.3500	188.5300	+0.207%	3,677,239	-0.042%
2025-05-07	188.8000	189.3100	186.3500	188.1400	-0.291%	3,713,849	+0.165%
2025-05-06	186.8000	190.2700	186.0200	188.6900	+0.298%	3,031,903	-0.127%
2025-05-05	186.0000	190.9800	185.4700	188.1300	+0.229%	3,804,317	+0.170%
2025-05-02	190.0000	191.6999	187.2700	187.7000	+0.768%	3,842,206	+0.400%
2025-05-01	188.6400	189.1623	186.0300	186.2700	-0.353%	4,627,143	+1.170%
2025-04-30	184.9800	187.6300	182.3696	186.9300	+0.150%	6,163,155	+0.813%
2025-04-29	182.9600	187.3100	182.0950	186.6500	+2.815%	5,112,323	+0.964%
2025-04-28	178.6200	182.2000	178.0900	181.5400	+1.430%	3,551,869	+3.806%
2025-04-25	176.4900	179.5000	175.3300	178.9800	+1.670%	3,536,822	+5.291%
2025-04-24	169.3450	176.4500	169.0700	176.0400	+4.587%	4,023,389	+7.050%
2025-04-23	168.7400	172.5200	167.3300	168.3200	+2.866%	4,924,435	+11.959%
2025-04-22	162.4600	165.3600	160.2700	163.6300	+2.237%	4,005,327	+15.168%
2025-04-21	165.0900	165.9500	157.6000	160.0500	-4.556%	4,555,124	+17.744%
2025-04-17	171.1400	171.3650	167.1300	167.6900	-1.219%	4,784,631	+12.380%
2025-04-16	171.5350	173.8500	167.9200	169.7600	-2.184%	5,405,198	+11.010%
2025-04-15	170.5000	174.9400	169.9800	173.5500	+2.100%	4,147,466	+8.585%
2025-04-14	171.6600	173.5300	168.6800	169.9800	+0.974%	5,103,311	+10.866%
2025-04-11	164.7350	168.8400	161.4500	168.3400	+0.042%	6,302,298	+11.946%
2025-04-10	168.9300	170.6600	162.2400	168.2700	-2.745%	6,465,581	+11.993%
2025-04-09	151.6300	174.1100	151.6300	173.0200	+13.433%	10,513,474	+8.918%
2025-04-08	157.7150	161.5000	150.1200	152.5300	+0.059%	13,716,497	+23.549%
2025-04-07	147.5700	159.5925	144.1450	152.4400	-0.736%	9,712,943	+23.622%
2025-04-04	158.9600	160.8411	153.3900	153.5700	-7.023%	8,993,109	+22.713%
2025-04-03	165.4300	168.6900	163.1900	165.1700	-4.625%	7,365,360	+14.095%
2025-04-02	168.2700	174.7400	168.2700	173.1800	+1.092%	3,371,834	+8.817%
2025-04-01	168.5200	171.8900	166.8300	171.3100	+0.393%	4,037,250	+10.005%
2025-03-31	169.5700	171.0150	165.8844	170.6400	-1.227%	5,888,637	+10.437%
2025-03-28	173.9100	174.8850	170.7700	172.7600	-0.963%	6,249,862	+9.082%
2025-03-27	182.6950	183.0900	173.5600	174.4400	-5.688%	7,156,303	+8.031%
2025-03-26	189.6700	191.0000	184.7300	184.9600	-2.627%	3,316,795	+1.887%
2025-03-25	184.7900	190.1000	184.5100	189.9500	+2.792%	5,010,538	-0.790%
2025-03-24	186.0000	186.4900	183.8600	184.7900	+1.355%	3,423,647	+1.981%
2025-03-21	181.7200	183.6000	179.7200	182.3200	-0.918%	8,042,388	+3.362%
2025-03-20	185.5900	188.8540	183.8250	184.0100	-1.882%	4,277,950	+2.413%
2025-03-19	183.1000	189.6709	182.6001	187.5400	+2.425%	3,398,798	+0.485%
2025-03-18	182.9500	184.3500	180.9354	183.1000	-1.027%	2,684,519	+2.922%
2025-03-17	183.5000	186.1600	182.0051	185.0000	+1.459%	2,951,547	+1.865%
2025-03-14	178.8700	183.0500	178.4900	182.3400	+3.414%	3,446,863	+3.351%
2025-03-13	178.3800	178.7700	174.3100	176.3200	-1.761%	3,610,061	+6.880%
2025-03-12	183.6400	184.1618	178.0000	179.4800	+0.307%	4,213,956	+4.998%
2025-03-11	173.7900	182.3900	172.7500	178.9300	+2.934%	5,209,551	+5.321%
2025-03-10	177.6000	177.7400	172.6216	173.8300	-3.924%	5,840,907	+8.411%
2025-03-07	177.9200	182.0000	173.8900	180.9300	+0.892%	4,738,095	+4.156%
2025-03-06	180.3000	184.1300	178.5410	179.3300	-2.686%	4,200,353	+5.086%
2025-03-05	182.4500	185.2700	180.1200	184.2800	-0.054%	3,907,660	+2.263%
2025-03-04	182.2900	186.5932	178.9000	184.3800	+0.381%	5,087,682	+2.207%
2025-03-03	191.5000	193.6600	182.2600	183.6800	-3.545%	4,943,263	+2.597%
2025-02-28	187.8900	191.0100	187.3900	190.4300	+1.563%	4,912,507	-1.040%
2025-02-27	191.3800	193.4000	186.6950	187.5000	-1.082%	4,499,743	+0.507%
2025-02-26	189.3700	192.3100	188.4500	189.5500	+0.819%	2,513,730	-0.580%
2025-02-25	189.2900	189.7350	184.6500	188.0100	-1.250%	5,203,732	+0.234%
2025-02-24	191.6500	193.0000	188.0000	190.3900	-0.335%	4,070,917	-1.019%
2025-02-21	199.1200	199.2600	190.2600	191.0300	-3.913%	5,344,121	-1.351%
2025-02-20	203.8300	203.9700	194.8272	198.8100	-3.109%	5,417,670	-5.211%
2025-02-19	208.1900	208.3900	202.7700	205.1900	-1.484%	5,133,501	-8.158%
2025-02-18	197.7000	208.3500	197.7000	208.2800	+4.124%	8,490,869	-9.521%
2025-02-14	191.9950	201.3300	188.7500	200.0300	-0.916%	13,749,941	-5.789%
2025-02-13	199.1600	202.4100	195.3500	201.8800	+2.618%	13,136,731	-6.652%
2025-02-12	194.0000	197.3300	191.8200	196.7300	+0.634%	4,081,344	-4.209%
2025-02-11	198.1500	199.1800	194.4000	195.4900	-0.463%	5,633,901	-3.601%
2025-02-10	196.5000	198.7400	195.5000	196.4000	+1.268%	4,916,646	-4.048%
2025-02-07	191.2250	197.6600	191.0000	193.9400	+3.506%	5,838,181	-2.831%
2025-02-06	187.7100	188.9700	186.3800	187.3700	+0.278%	3,549,974	+0.576%
2025-02-05	183.9400	187.1125	183.0500	186.8500	+1.881%	3,883,386	+0.856%
2025-02-04	181.3100	184.8992	180.9300	183.4000	+0.334%	5,418,491	+2.754%
2025-02-03	181.5550	184.2400	180.1200	182.7900	-0.884%	6,297,494	+3.096%
2025-01-31	188.8300	189.1600	184.3700	184.4200	-1.601%	4,723,902	+2.185%
2025-01-30	186.0400	189.1400	185.6500	187.4200	+1.079%	4,398,853	+0.550%
2025-01-29	192.9400	193.0100	185.0600	185.4200	-3.898%	6,733,600	+1.634%
2025-01-28	188.6600	197.7400	186.5700	192.9400	+1.923%	8,569,855	-2.327%
2025-01-27	185.0900	192.4300	183.5601	189.3000	+0.852%	5,776,220	-0.449%
2025-01-24	187.8300	190.9300	186.8700	187.7000	+0.203%	2,952,119	+0.400%
2025-01-23	187.0200	187.7500	185.0400	187.3200	-0.202%	4,686,252	+0.603%
2025-01-22	185.2800	188.9730	182.5700	187.7000	+2.283%	5,196,856	+0.400%
2025-01-21	181.0900	186.1500	180.5300	183.5100	+3.614%	6,284,560	+2.692%
2025-01-17	181.1200	181.3500	177.0000	177.1100	-0.034%	5,215,630	+6.403%
2025-01-16	176.0000	178.9500	173.5800	177.1700	+1.711%	6,070,218	+6.367%
2025-01-15	173.3300	175.9500	172.7900	174.1900	+2.116%	7,063,164	+8.186%
2025-01-14	168.3000	170.6600	166.4000	170.5800	+1.645%	4,690,431	+10.476%
2025-01-13	169.7700	170.5298	166.2100	167.8200	-3.229%	7,315,789	+12.293%
2025-01-10	171.8000	175.2400	171.1900	173.4200	+0.341%	5,589,522	+8.667%
2025-01-08	169.3800	173.1100	167.2600	172.8300	-1.527%	10,787,643	+9.038%
2025-01-07	177.5200	178.1700	173.1800	175.5100	-2.223%	6,408,317	+7.373%
2025-01-06	182.3500	182.7850	176.6500	179.5000	-2.046%	6,416,499	+4.986%
2025-01-03	181.2600	184.8000	180.4100	183.2500	+1.389%	3,685,890	+2.838%
2025-01-02	184.5000	184.6300	178.8200	180.7400	-0.670%	4,492,876	+4.266%
2024-12-31	185.3800	185.8100	181.2600	181.9600	-1.216%	3,198,107	+3.567%
2024-12-30	183.8100	185.6100	181.9000	184.2000	-1.063%	2,675,660	+2.307%
2024-12-27	186.3700	187.0100	183.2000	186.1800	-1.231%	2,806,088	+1.219%
2024-12-26	188.5100	189.4750	187.6300	188.5000	-0.533%	2,064,409	-0.027%
2024-12-24	187.9400	189.5100	186.6485	189.5100	+0.685%	1,466,265	-0.559%
2024-12-23	187.3000	189.5150	186.5000	188.2200	+0.771%	3,814,500	+0.122%
2024-12-20	186.5800	192.8599	185.0100	186.7800	-1.362%	11,889,577	+0.894%
2024-12-19	194.4400	195.3000	188.5015	189.3600	+0.318%	5,301,873	-0.481%
2024-12-18	201.0000	202.0000	186.5410	188.7600	-6.202%	6,290,447	-0.164%
2024-12-17	202.3300	207.2400	199.0000	201.2400	-0.622%	4,816,903	-6.356%
2024-12-16	198.1500	203.0000	195.5000	202.5000	+3.022%	5,164,519	-6.938%
2024-12-13	200.2500	201.2500	196.1800	196.5600	-1.772%	3,719,356	-4.126%
2024-12-12	198.5500	201.7000	197.7600	200.1050	+0.449%	3,213,518	-5.824%
2024-12-11	195.3150	199.4250	195.3150	199.2100	+2.222%	3,264,102	-5.401%
2024-12-10	195.7600	198.2200	193.8650	194.8800	+0.211%	3,437,156	-3.299%
2024-12-09	203.5000	205.1144	194.0668	194.4700	-4.178%	4,910,336	-3.096%
2024-12-06	202.5750	204.5787	201.3100	202.9500	+0.712%	3,764,904	-7.145%
2024-12-05	202.0000	203.7500	200.7850	201.5150	-0.383%	3,294,166	-6.483%
2024-12-04	198.2300	203.3900	196.3000	202.2900	+3.054%	5,287,100	-6.842%
2024-12-03	194.0350	197.8763	193.4300	196.2950	+0.620%	4,428,814	-3.997%
2024-12-02	195.1200	196.1573	193.2600	195.0850	+0.606%	4,539,268	-3.401%
2024-11-29	193.1250	194.6100	191.7300	193.9100	+0.898%	1,979,704	-2.816%
2024-11-27	196.8550	196.9649	191.3850	192.1850	-3.035%	9,119,348	-1.943%
2024-11-26	194.7200	198.6100	194.3150	198.2000	+2.593%	5,583,766	-4.919%
2024-11-25	193.9800	198.0804	191.5850	193.1900	+0.788%	8,186,866	-2.454%
2024-11-22	196.3125	197.0050	187.6001	191.6800	-3.606%	12,166,618	-1.685%
2024-11-21	193.1000	202.0000	190.2750	198.8500	+1.224%	14,796,820	-5.230%
2024-11-20	194.7800	197.4550	191.9650	196.4450	+1.245%	10,212,454	-4.070%
2024-11-19	192.6000	194.5150	191.5150	194.0300	+0.318%	4,697,694	-2.876%
2024-11-18	196.5000	196.6875	192.8650	193.4150	-0.044%	4,014,294	-2.567%
2024-11-15	194.7175	196.2500	192.7850	193.5000	-1.874%	4,235,730	-2.610%
2024-11-14	201.0550	201.5800	197.0150	197.1950	-1.981%	4,754,480	-4.435%
2024-11-13	199.6400	204.2650	198.6550	201.1800	+1.090%	3,839,520	-6.328%
2024-11-12	197.8800	199.6550	196.9850	199.0100	-0.020%	3,020,390	-5.306%
2024-11-11	197.8300	200.3450	196.8500	199.0500	+1.712%	3,696,126	-5.325%
2024-11-08	194.5000	196.6050	192.1350	195.7000	+1.137%	4,004,004	-3.705%
2024-11-07	189.2950	193.6050	188.1100	193.5000	+0.473%	4,022,680	-2.610%
2024-11-06	189.0000	193.1000	188.0000	192.5900	+5.157%	4,802,670	-2.150%
2024-11-05	182.2450	184.2450	181.1000	183.1450	+1.432%	2,657,002	+2.897%
2024-11-04	180.3250	181.9400	178.0000	180.5600	-0.419%	2,844,960	+4.370%
2024-11-01	179.5150	182.8850	178.5500	181.3200	+0.641%	4,894,086	+3.932%
2024-10-31	182.3400	184.6900	179.1000	180.1650	+0.228%	3,934,302	+4.599%
2024-10-30	182.1700	183.9400	179.3425	179.7550	-1.609%	2,794,212	+4.837%
2024-10-29	180.8850	183.7350	178.8950	182.6950	+0.839%	4,212,216	+3.150%
2024-10-28	184.0000	184.4550	180.7150	181.1750	-1.116%	2,888,940	+4.015%
2024-10-25	183.8650	186.2000	182.8700	183.2200	+0.510%	2,564,216	+2.854%
2024-10-24	180.3525	183.2550	180.0750	182.2900	+1.784%	2,819,984	+3.379%
2024-10-23	186.7800	187.0725	178.7900	179.0950	-4.762%	5,252,730	+5.223%
2024-10-22	187.3600	189.6350	185.6550	188.0500	-0.610%	3,062,040	+0.213%
2024-10-21	187.4850	192.0000	186.5150	189.2050	+0.955%	4,180,002	-0.399%
2024-10-18	186.6050	188.0000	186.3200	187.4150	-0.351%	2,807,496	+0.552%
2024-10-17	186.0000	189.8650	185.1650	188.0750	+0.782%	3,031,608	+0.199%
2024-10-16	187.2200	187.2700	183.7025	186.6150	-0.323%	6,133,496	+0.983%
2024-10-15	186.5250	188.1600	185.0050	187.2200	+0.142%	7,045,626	+0.657%
2024-10-14	188.4950	188.5650	184.8950	186.9550	+0.190%	2,951,762	+0.800%
2024-10-11	184.5050	189.1650	184.4750	186.6000	+1.029%	4,550,038	+0.991%
2024-10-10	180.0000	184.8950	180.0000	184.7000	+1.800%	4,413,318	+2.030%
2024-10-09	177.5650	181.7800	177.5000	181.4350	+2.179%	4,873,052	+3.866%
2024-10-08	172.7000	178.5000	172.5000	177.5650	+5.087%	6,490,276	+6.130%
2024-10-07	170.3100	172.7775	168.4050	168.9700	-1.291%	4,107,520	+11.529%
2024-10-04	171.0000	171.4800	167.7950	171.1800	+1.911%	4,043,492	+10.089%
2024-10-03	164.9800	168.3450	164.4550	167.9700	+1.147%	3,945,678	+12.193%
2024-10-02	165.2750	168.8095	164.2750	166.0650	+0.862%	3,928,856	+13.480%
2024-10-01	170.8000	170.8900	164.1250	164.6450	-3.660%	5,325,628	+14.458%
2024-09-30	167.5850	171.7168	167.5000	170.9000	+1.802%	5,076,426	+10.269%
2024-09-27	169.4350	169.9800	167.2500	167.8750	-0.880%	3,435,666	+12.256%
2024-09-26	171.7750	172.1350	167.6500	169.3650	-0.523%	5,008,868	+11.269%
2024-09-25	171.7150	172.5000	169.1800	170.2550	-0.876%	3,462,476	+10.687%
2024-09-24	172.5200	172.9350	169.2558	171.7600	-0.189%	4,462,508	+9.717%
2024-09-23	169.8200	172.6750	168.5850	172.0850	+1.191%	4,338,230	+9.510%
2024-09-20	166.5000	170.5250	166.1650	170.0600	+1.954%	6,853,914	+10.814%
2024-09-19	168.9500	169.5900	166.2000	166.8000	+1.168%	4,723,922	+12.980%
2024-09-18	168.4700	168.8750	164.3600	164.8750	-2.421%	5,678,746	+14.299%
2024-09-17	173.6050	173.9700	168.1351	168.9650	-2.363%	4,542,502	+11.532%
2024-09-16	173.2900	174.6350	171.4600	173.0550	-0.228%	3,245,288	+8.896%
2024-09-13	172.5800	176.3000	172.2350	173.4500	+0.504%	2,918,118	+8.648%
2024-09-12	172.0050	173.2000	170.6500	172.5800	+0.992%	3,483,272	+9.196%
2024-09-11	173.2375	173.2375	166.3500	170.8850	-1.672%	6,748,330	+10.279%
2024-09-10	173.5000	174.0550	170.0351	173.7900	+1.026%	4,879,926	+8.435%
2024-09-09	169.4200	172.4650	168.8250	172.0250	+2.451%	4,417,870	+9.548%
2024-09-06	172.5000	173.5125	166.9200	167.9100	-2.304%	4,564,574	+12.233%
2024-09-05	171.6750	172.9300	169.5350	171.8700	-0.696%	3,302,194	+9.647%
2024-09-04	171.6500	174.0200	169.0450	173.0750	-2.512%	6,068,726	+8.883%
2024-09-03	179.7750	182.7500	176.4750	177.5350	-2.109%	5,191,606	+6.148%
2024-08-30	179.2100	181.4825	177.2850	181.3600	+1.259%	5,724,242	+3.909%
2024-08-29	176.4600	183.0250	176.1100	179.1050	+2.217%	5,377,798	+5.218%
2024-08-28	174.7350	176.3900	173.0375	175.2200	+0.071%	3,223,958	+7.551%
2024-08-27	172.1250	175.6700	171.6800	175.0950	+0.884%	3,401,186	+7.627%
2024-08-26	174.8650	177.3200	172.7350	173.5600	-1.035%	6,425,616	+8.579%
2024-08-23	175.6000	177.5700	173.1150	175.3750	+0.363%	6,966,424	+7.455%
2024-08-22	179.6750	179.6800	174.4150	174.7400	-2.855%	6,117,706	+7.846%
2024-08-21	182.1550	184.2975	179.2650	179.8750	-2.245%	9,612,278	+4.767%
2024-08-20	174.3450	187.6849	174.0000	184.0050	+7.179%	25,574,698	+2.416%
2024-08-19	168.0000	172.2389	167.5550	171.6800	+2.769%	16,089,064	+9.768%
2024-08-16	169.2400	170.0650	166.3600	167.0550	-2.668%	8,766,220	+12.807%
2024-08-15	170.2550	172.8900	170.0450	171.6350	+0.988%	6,308,976	+9.797%
2024-08-14	167.9950	172.1664	167.7550	169.9550	+2.005%	5,307,038	+10.882%
2024-08-13	165.6750	168.0400	165.2600	166.6150	+0.643%	6,964,462	+13.105%
2024-08-12	165.3350	166.2132	162.5750	165.5500	-0.115%	4,067,234	+13.833%
2024-08-09	159.0800	166.5700	158.7450	165.7400	+4.446%	5,588,032	+13.702%
2024-08-08	155.8500	158.9050	153.1751	158.6850	+4.326%	4,312,580	+18.757%
2024-08-07	155.5750	157.3900	152.0850	152.1050	+0.755%	6,842,914	+23.895%
2024-08-06	150.0600	152.6700	147.4250	150.9650	+2.634%	6,316,852	+24.830%
2024-08-05	143.6050	150.7000	142.0100	147.0900	-3.737%	8,926,174	+28.119%
2024-08-02	152.9575	154.5000	149.7750	152.8000	-3.175%	6,939,664	+23.331%
2024-08-01	161.7050	162.8200	156.1850	157.8100	-2.805%	6,464,976	+19.416%
2024-07-31	160.3225	163.3100	158.1250	162.3650	+2.274%	3,908,152	+16.066%
2024-07-30	162.6200	163.4175	157.5050	158.7550	-1.413%	5,329,186	+18.705%
2024-07-29	163.7500	164.3650	160.7000	161.0300	-1.453%	3,005,304	+17.028%
2024-07-26	161.6150	164.5775	160.6350	163.4050	+2.087%	3,372,642	+15.327%
2024-07-25	163.2800	164.4250	159.3650	160.0650	-1.268%	4,683,864	+17.733%
2024-07-24	167.0000	168.1350	161.5000	162.1200	-3.373%	4,879,100	+16.241%
2024-07-23	167.4950	170.4450	166.3250	167.7800	+0.557%	5,025,300	+12.320%
2024-07-22	167.2250	169.4350	164.4400	166.8500	+0.849%	5,443,534	+12.946%
2024-07-19	165.9795	168.4500	163.0150	165.4450	+2.164%	6,344,096	+13.905%
2024-07-18	164.6350	165.5000	160.1300	161.9400	-2.487%	4,959,000	+16.370%
2024-07-17	167.4550	167.9350	163.8150	166.0700	-1.879%	4,555,706	+13.476%
2024-07-16	170.3000	170.8438	167.7550	169.2500	-0.707%	3,109,972	+11.344%
2024-07-15	166.3950	171.8450	164.6250	170.4550	+1.311%	5,078,822	+10.557%
2024-07-12	166.0050	169.1000	165.6400	168.2500	+1.649%	3,488,348	+12.006%
2024-07-11	168.5150	170.6250	164.5600	165.5200	-1.786%	5,519,216	+13.853%
2024-07-10	168.5000	169.0050	165.0800	168.5300	+0.262%	4,038,998	+11.820%
2024-07-09	169.5000	169.5000	166.0650	168.0900	-0.432%	3,546,322	+12.113%