Dark

REGN
Regeneron Pharmaceuticals Inc
stock NASDAQ

At Close

Feb 24, 2026 3:59:55 PM EST

771.93USD-1.920%(-15.11)628,622

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-787.04)0

After-hours

Feb 24, 2026 4:00:30 PM EST

772.19USD+0.034%(+0.26)14,385

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-24	780.4700	792.6700	768.7500	772.1900	-1.887%	628,622	0.000%
2026-02-23	777.5800	792.1550	777.5800	787.0400	+0.945%	510,651	-1.887%
2026-02-20	775.0000	781.4600	770.0000	779.6700	-0.346%	615,295	-0.959%
2026-02-19	790.0000	790.0000	773.3100	782.3800	-1.235%	505,093	-1.302%
2026-02-18	793.5300	797.0000	786.7900	792.1600	-0.173%	675,894	-2.521%
2026-02-17	803.4750	815.0000	783.6200	793.5300	-1.200%	747,065	-2.689%
2026-02-13	788.9200	806.1800	785.0000	803.1700	+2.491%	974,309	-3.857%
2026-02-12	784.8000	796.7200	774.7200	783.6500	+0.601%	814,466	-1.462%
2026-02-11	750.8500	781.4200	745.0712	778.9700	+3.187%	1,123,726	-0.870%
2026-02-10	779.7300	781.4000	753.1001	754.9100	-3.251%	795,884	+2.289%
2026-02-09	783.1700	790.0000	775.5000	780.2800	-0.666%	586,812	-1.037%
2026-02-06	769.6300	786.9896	764.7800	785.5100	+2.463%	671,660	-1.696%
2026-02-05	777.8300	790.0000	760.0000	766.6300	-1.088%	976,402	+0.725%
2026-02-04	765.8000	779.7800	765.2125	775.0600	+2.092%	952,060	-0.370%
2026-02-03	745.5300	773.7150	742.7371	759.1800	+0.551%	768,569	+1.714%
2026-02-02	732.9200	763.5599	731.5100	755.0200	+1.830%	693,091	+2.274%
2026-01-30	753.9600	774.3650	735.6100	741.4500	-1.066%	1,317,894	+4.146%
2026-01-29	755.7300	755.7300	742.8000	749.4400	-0.225%	925,774	+3.036%
2026-01-28	765.1500	766.9900	747.5700	751.1300	-2.609%	825,161	+2.804%
2026-01-27	762.4700	776.2500	761.5000	771.2500	+1.128%	645,806	+0.122%
2026-01-26	750.0900	767.3000	750.0900	762.6500	+1.208%	930,881	+1.251%
2026-01-23	757.3100	762.0000	747.3000	753.5500	-0.259%	721,176	+2.474%
2026-01-22	750.3400	765.0000	747.3700	755.5100	+0.825%	765,690	+2.208%
2026-01-21	736.7100	750.0000	735.0000	749.3300	+2.119%	788,441	+3.051%
2026-01-20	729.4000	737.8700	718.3800	733.7800	+0.101%	789,673	+5.235%
2026-01-16	749.0900	749.0900	726.4300	733.0400	-1.197%	1,680,953	+5.341%
2026-01-15	754.8500	756.5000	737.0000	741.9200	-1.620%	865,629	+4.080%
2026-01-14	760.5800	766.6400	753.0100	754.1400	-0.629%	669,107	+2.393%
2026-01-13	765.1600	765.9900	743.9400	758.9100	-1.184%	946,516	+1.750%
2026-01-12	810.0000	811.0900	765.0800	768.0000	-3.584%	1,321,291	+0.546%
2026-01-09	802.9700	821.1100	790.8750	796.5500	-0.557%	704,237	-3.058%
2026-01-08	805.8100	816.9900	800.6800	801.0100	-1.386%	1,049,328	-3.598%
2026-01-07	786.1800	814.1000	780.1001	812.2700	+4.601%	1,264,748	-4.934%
2026-01-06	764.3500	787.6560	763.1950	776.5400	+1.744%	935,118	-0.560%
2026-01-05	769.7200	771.9900	753.1993	763.2300	-1.685%	835,910	+1.174%
2026-01-02	774.2500	779.7500	765.7700	776.3100	+0.575%	464,686	-0.531%
2025-12-31	772.0000	775.0000	769.1700	771.8700	-0.267%	355,158	+0.041%
2025-12-30	776.3000	777.7700	770.3000	773.9400	-0.840%	383,235	-0.226%
2025-12-29	780.5600	785.0500	774.5950	780.5000	-0.569%	545,103	-1.065%
2025-12-26	783.7900	788.0092	778.0400	784.9700	+0.161%	321,116	-1.628%
2025-12-24	787.9900	792.7700	783.6100	783.7100	-0.186%	267,162	-1.470%
2025-12-23	777.3600	792.7499	777.0000	785.1700	+0.745%	832,013	-1.653%
2025-12-22	765.8400	783.6000	765.0900	779.3600	+1.484%	818,007	-0.920%
2025-12-19	753.7200	773.8500	748.1800	767.9600	+2.571%	2,336,025	+0.551%
2025-12-18	747.5400	752.8400	739.2300	748.7100	-0.144%	1,057,594	+3.136%
2025-12-17	746.5500	751.9900	743.3300	749.7900	+0.460%	766,045	+2.988%
2025-12-16	752.5700	757.3500	734.7200	746.3600	-0.832%	713,243	+3.461%
2025-12-15	748.8500	756.6700	746.3750	752.6200	+1.528%	932,936	+2.600%
2025-12-12	741.5900	746.0500	734.3800	741.2900	-0.738%	804,841	+4.168%
2025-12-11	726.0800	753.6100	726.0800	746.8000	+2.835%	1,153,882	+3.400%
2025-12-10	695.0600	728.0000	692.5000	726.2100	+4.856%	1,316,662	+6.332%
2025-12-09	705.1100	711.1500	691.8600	692.5800	-1.519%	604,535	+11.495%
2025-12-08	723.6900	724.1300	701.7450	703.2600	-2.102%	1,005,953	+9.801%
2025-12-05	723.0000	736.1500	717.2648	718.3600	-0.614%	798,452	+7.493%
2025-12-04	732.4500	735.0000	721.2200	722.8000	-0.120%	1,067,133	+6.833%
2025-12-03	730.3600	744.2250	720.0700	723.6700	-2.470%	1,238,676	+6.705%
2025-12-02	742.1200	747.0000	731.0000	742.0000	-1.081%	924,677	+4.069%
2025-12-01	775.6000	779.9200	748.1500	750.1100	-3.855%	992,389	+2.944%
2025-11-28	784.7000	788.9800	779.5000	780.1900	-0.563%	510,377	-1.025%
2025-11-26	785.7200	790.9800	777.0000	784.6100	-0.344%	871,691	-1.583%
2025-11-25	764.8800	790.5700	760.0050	787.3200	+3.397%	1,200,573	-1.922%
2025-11-24	759.0500	773.1300	756.6400	761.4500	+0.734%	1,554,940	+1.410%
2025-11-21	736.0100	764.0900	735.7350	755.9000	+2.564%	1,427,897	+2.155%
2025-11-20	725.0000	753.5100	720.0200	737.0000	+4.874%	2,297,105	+4.775%
2025-11-19	727.8100	727.8100	702.6301	702.7500	-3.114%	1,383,591	+9.881%
2025-11-18	702.5100	727.9700	699.2200	725.3400	+2.986%	1,368,882	+6.459%
2025-11-17	693.3400	711.8800	692.2900	704.3100	+1.559%	1,133,105	+9.638%
2025-11-14	697.1900	699.2700	685.9500	693.5000	-0.214%	907,089	+11.347%
2025-11-13	683.0000	713.5800	679.9300	694.9900	+1.947%	1,505,339	+11.108%
2025-11-12	678.8900	690.7800	672.6700	681.7200	+1.063%	1,208,307	+13.271%
2025-11-11	651.4800	676.3300	651.3800	674.5500	+3.026%	977,533	+14.475%
2025-11-10	656.0000	665.9900	653.1900	654.7400	-0.424%	824,903	+17.938%
2025-11-07	650.3500	658.2100	640.9901	657.5300	+1.648%	782,810	+17.438%
2025-11-06	640.8300	657.0000	640.8300	646.8700	+0.416%	916,868	+19.373%
2025-11-05	631.1000	646.8949	628.0001	644.1900	+2.578%	724,423	+19.870%
2025-11-04	643.7800	646.2213	625.1400	628.0000	-2.219%	1,031,189	+22.960%
2025-11-03	657.4600	657.4600	627.5000	642.2500	-1.465%	810,538	+20.232%
2025-10-31	649.4500	660.0000	645.0000	651.8000	-0.342%	798,001	+18.470%
2025-10-30	645.5600	664.0000	643.9150	654.0400	+0.173%	1,120,676	+18.065%
2025-10-29	650.4100	659.9800	637.6600	652.9100	-0.240%	1,751,496	+18.269%
2025-10-28	612.0200	655.7000	605.0300	654.4800	+11.818%	2,126,839	+17.985%
2025-10-27	580.5000	586.1450	575.9300	585.3100	+1.273%	1,246,122	+31.928%
2025-10-24	579.6500	582.7000	576.2000	577.9500	+0.393%	875,474	+33.608%
2025-10-23	579.6800	584.0010	572.7454	575.6900	-1.548%	779,106	+34.133%
2025-10-22	580.2100	588.7050	578.6000	584.7400	+0.932%	691,262	+32.057%
2025-10-21	574.6000	582.4050	572.8200	579.3400	+0.446%	651,765	+33.288%
2025-10-20	579.4100	582.6450	574.2300	576.7700	-0.221%	639,173	+33.882%
2025-10-17	570.3500	579.0450	566.1100	578.0500	+1.560%	745,708	+33.585%
2025-10-16	583.0100	589.0800	564.0000	569.1700	-1.258%	842,249	+35.669%
2025-10-15	575.0300	584.8650	569.0200	576.4200	+0.667%	927,747	+33.963%
2025-10-14	556.9200	576.1800	553.8650	572.6000	+2.666%	1,010,700	+34.857%
2025-10-13	551.5000	563.7700	541.0000	557.7300	-1.222%	1,426,513	+38.452%
2025-10-10	569.2900	577.1700	555.5450	564.6300	-0.925%	1,495,028	+36.760%
2025-10-09	569.0200	574.7200	563.5100	569.9000	+1.071%	853,522	+35.496%
2025-10-08	584.0100	605.0000	560.9700	563.8600	-3.323%	1,415,840	+36.947%
2025-10-07	587.5900	591.4499	578.4200	583.2400	-0.383%	656,378	+32.397%
2025-10-06	602.0000	603.6500	584.4063	585.4800	-2.420%	1,072,437	+31.890%
2025-10-03	602.0900	618.0100	599.8700	600.0000	0.000%	1,154,866	+28.698%
2025-10-02	600.4200	605.4125	596.6000	600.0000	+0.010%	1,096,615	+28.698%
2025-10-01	570.8700	615.3900	569.9900	599.9400	+6.700%	2,083,171	+28.711%
2025-09-30	560.5800	574.0400	555.0001	562.2700	+0.271%	1,662,880	+37.334%
2025-09-29	563.9000	564.9100	557.3400	560.7500	-0.559%	922,537	+37.707%
2025-09-26	562.0000	564.6100	550.7101	563.9000	+1.510%	838,628	+36.937%
2025-09-25	577.3000	579.0000	549.2000	555.5100	-3.721%	1,394,243	+39.006%
2025-09-24	567.8900	577.9800	566.0000	576.9800	+1.601%	777,700	+33.833%
2025-09-23	580.0000	581.9999	565.4500	567.8900	-4.665%	1,362,191	+35.975%
2025-09-22	593.0000	600.7500	588.6734	595.6800	+0.623%	904,972	+29.632%
2025-09-19	602.5400	603.4650	591.0000	591.9900	-1.122%	2,178,008	+30.440%
2025-09-18	589.5200	600.0000	583.9200	598.7100	+2.256%	1,267,122	+28.976%
2025-09-17	576.3100	587.6700	576.3100	585.5000	+1.815%	921,792	+31.886%
2025-09-16	573.4300	579.4000	567.3050	575.0600	+0.431%	708,090	+34.280%
2025-09-15	558.5400	573.6900	558.5400	572.5900	+2.248%	995,857	+34.859%
2025-09-12	567.3400	570.0000	559.4500	560.0000	-1.443%	602,753	+37.891%
2025-09-11	555.8100	570.7600	555.8100	568.2000	+2.226%	868,393	+35.901%
2025-09-10	555.2100	560.0000	552.9800	555.8300	-0.126%	874,725	+38.926%
2025-09-09	557.0000	563.5650	554.8000	556.5300	-0.342%	873,267	+38.751%
2025-09-08	571.2000	571.2000	552.8100	558.4400	-2.606%	1,250,565	+38.276%
2025-09-05	565.1500	577.7500	565.0000	573.3800	+1.086%	960,386	+34.673%
2025-09-04	568.0100	581.9800	559.6200	567.2200	+0.607%	1,124,613	+36.136%
2025-09-03	581.9900	588.6999	562.7850	563.8000	-2.440%	1,118,627	+36.962%
2025-09-02	580.5400	585.4900	570.3500	577.9000	-0.482%	1,020,575	+33.620%
2025-08-29	577.1500	581.2450	575.8871	580.7000	+0.188%	574,375	+32.976%
2025-08-28	586.4300	590.9550	575.0400	579.6100	-1.252%	616,620	+33.226%
2025-08-27	591.8700	597.0200	585.5000	586.9600	-0.117%	584,150	+31.558%
2025-08-26	573.0000	588.1000	567.0800	587.6500	+2.668%	1,614,497	+31.403%
2025-08-25	591.0600	594.8800	572.2500	572.3800	-2.901%	881,012	+34.909%
2025-08-22	602.3500	610.4500	585.5000	589.4800	-1.451%	1,439,350	+30.995%
2025-08-21	586.8700	605.1800	585.1034	598.1600	+1.210%	1,010,305	+29.094%
2025-08-20	572.3300	596.9224	570.3900	591.0100	+3.363%	1,298,657	+30.656%
2025-08-19	575.3000	581.6885	570.8000	571.7800	-0.371%	854,756	+35.050%
2025-08-18	582.0900	585.0000	573.8100	573.9100	-1.120%	769,389	+34.549%
2025-08-15	577.9600	581.9500	570.8400	580.4100	+2.551%	1,122,244	+33.042%
2025-08-14	560.9000	573.4860	558.0000	565.9700	+0.787%	976,320	+36.437%
2025-08-13	557.0800	565.5000	552.0000	561.5500	+0.897%	1,096,184	+37.510%
2025-08-12	547.9400	562.7434	547.0850	556.5550	+1.944%	766,066	+38.745%
2025-08-11	561.5200	572.5799	544.1600	545.9400	-3.030%	1,104,021	+41.442%
2025-08-08	559.8000	567.6900	558.0618	563.0000	+0.572%	1,024,326	+37.156%
2025-08-07	557.6600	565.4800	553.0500	559.8000	+0.841%	811,334	+37.940%
2025-08-06	569.0000	573.4650	550.4950	555.1300	-2.592%	865,190	+39.101%
2025-08-05	570.2500	579.8200	568.5000	569.9000	-0.287%	993,471	+35.496%
2025-08-04	566.9800	577.2100	562.0100	571.5400	+2.267%	1,362,681	+35.107%
2025-08-01	583.0100	583.2800	542.8900	558.8700	+2.458%	1,656,806	+38.170%
2025-07-31	550.0100	558.1300	541.6125	545.4600	-1.644%	1,413,850	+41.567%
2025-07-30	560.4500	563.5900	550.4900	554.5800	-0.639%	564,909	+39.239%
2025-07-29	558.0000	559.6100	552.0000	558.1450	-0.087%	814,915	+38.349%
2025-07-28	563.5300	567.9483	558.5400	558.6300	-0.794%	588,433	+38.229%
2025-07-25	565.4100	567.2103	555.5000	563.1000	-0.273%	755,848	+37.132%
2025-07-24	572.5400	577.7299	563.6700	564.6400	-1.354%	1,037,662	+36.758%
2025-07-23	568.1200	576.7000	563.0050	572.3900	+2.043%	891,360	+34.906%
2025-07-22	546.9200	563.0000	546.9200	560.9300	+2.823%	976,733	+37.662%
2025-07-21	543.4400	552.9800	542.5000	545.5300	+0.555%	709,159	+41.549%
2025-07-18	550.0000	550.8850	541.5000	542.5200	-1.360%	1,307,873	+42.334%
2025-07-17	545.6700	554.4799	542.0100	550.0000	+0.378%	989,311	+40.398%
2025-07-16	550.0000	558.3500	546.5700	547.9300	-0.005%	1,089,879	+40.929%
2025-07-15	574.1500	574.7500	546.2800	547.9600	-3.966%	998,623	+40.921%
2025-07-14	566.1000	575.1300	562.0000	570.5900	+0.502%	717,139	+35.332%
2025-07-11	558.3900	568.4600	551.4800	567.7400	+1.426%	844,645	+36.011%
2025-07-10	554.3800	566.3650	550.1100	559.7600	+1.299%	827,678	+37.950%
2025-07-09	547.1000	558.3800	545.3800	552.5800	+0.882%	843,861	+39.743%
2025-07-08	538.8700	559.4600	537.4500	547.7500	+1.791%	847,399	+40.975%
2025-07-07	546.0000	547.5900	532.6000	538.1100	-1.690%	960,252	+43.500%
2025-07-03	547.7500	555.0000	546.6100	547.3600	-0.069%	456,417	+41.075%
2025-07-02	533.6600	551.5000	529.6900	547.7400	+2.399%	818,173	+40.977%
2025-07-01	523.9700	548.0350	521.0000	534.9100	+1.888%	1,200,806	+44.359%
2025-06-30	520.2100	526.0750	518.9000	525.0000	+0.768%	1,013,260	+47.084%
2025-06-27	521.7900	531.2100	517.3900	521.0000	0.000%	1,607,841	+48.213%
2025-06-26	520.0000	524.5200	514.7900	521.0000	+0.136%	965,552	+48.213%
2025-06-25	521.4000	525.6300	516.9854	520.2900	-0.379%	639,648	+48.415%
2025-06-24	515.7900	527.4500	515.7900	522.2700	+2.022%	970,565	+47.853%
2025-06-23	510.0000	516.1800	507.6050	511.9200	+0.432%	1,076,307	+50.842%
2025-06-20	521.0500	521.3100	506.3800	509.7200	-0.752%	2,259,498	+51.493%
2025-06-18	508.5100	519.1700	503.2500	513.5800	+0.928%	841,127	+50.354%
2025-06-17	519.2700	523.0100	508.7000	508.8600	-2.644%	890,421	+51.749%
2025-06-16	532.8800	538.2000	520.2200	522.6800	-1.240%	1,325,768	+47.737%
2025-06-13	518.2500	529.5500	514.9800	529.2400	+1.418%	951,912	+45.905%
2025-06-12	517.2300	525.2200	512.9700	521.8400	+0.625%	873,334	+47.974%
2025-06-11	525.7700	528.3680	516.1000	518.6000	-0.942%	963,105	+48.899%
2025-06-10	520.0000	529.9900	518.1600	523.5300	+1.146%	1,175,230	+47.497%
2025-06-09	498.0000	518.2700	494.4200	517.6000	+4.943%	1,983,125	+49.187%
2025-06-06	485.5400	499.8800	485.0001	493.2200	+2.101%	1,497,999	+56.561%
2025-06-05	486.0000	491.7700	476.4869	483.0700	-0.384%	1,791,412	+59.851%
2025-06-04	491.7100	499.9000	482.9900	484.9300	-0.601%	1,870,674	+59.237%
2025-06-03	490.7850	501.1100	485.3400	487.8600	-0.601%	2,141,551	+58.281%
2025-06-02	491.0900	502.5633	481.5800	490.8100	+0.108%	2,944,263	+57.330%
2025-05-30	517.6550	519.7800	485.0000	490.2800	-19.014%	6,313,059	+57.500%
2025-05-29	597.0600	605.7300	591.0200	605.3900	+2.288%	756,785	+27.552%
2025-05-28	603.2600	606.0000	590.1500	591.8500	-1.891%	1,008,290	+30.471%
2025-05-27	603.0900	608.1700	590.8050	603.2600	+2.536%	876,136	+28.003%
2025-05-23	586.8500	591.6400	582.3700	588.3400	-1.426%	656,257	+31.249%
2025-05-22	603.2000	605.5000	592.7250	596.8500	-1.285%	867,228	+29.378%
2025-05-21	613.0550	617.5200	597.9192	604.6200	-1.654%	1,089,468	+27.715%
2025-05-20	595.0100	615.4454	595.0100	614.7900	+3.059%	1,102,197	+25.602%
2025-05-19	588.4800	598.5600	586.6803	596.5400	+0.374%	666,332	+29.445%
2025-05-16	588.2300	595.1900	581.4900	594.3200	+1.595%	936,922	+29.928%
2025-05-15	576.1300	585.2600	564.9075	584.9900	+2.386%	1,302,126	+32.001%
2025-05-14	576.3500	580.5600	567.5850	571.3600	-0.488%	1,664,485	+35.149%
2025-05-13	571.4500	575.0500	558.4500	574.1600	-0.255%	1,149,899	+34.490%
2025-05-12	543.8200	577.9850	535.2900	575.6300	+9.066%	1,898,394	+34.147%
2025-05-09	549.0000	552.8400	527.1300	527.7800	-3.632%	1,499,188	+46.309%
2025-05-08	547.8800	552.5742	520.5000	547.6700	-2.364%	2,709,295	+40.995%
2025-05-07	561.7900	568.1302	556.3602	560.9300	+0.431%	1,141,095	+37.662%
2025-05-06	601.0100	606.8700	557.6400	558.5200	-7.465%	1,510,947	+38.256%
2025-05-05	606.8900	611.0400	601.8050	603.5800	-0.335%	1,124,294	+27.935%
2025-05-02	600.0000	615.6090	599.0800	605.6100	+2.646%	1,606,580	+27.506%
2025-05-01	589.7700	593.9350	578.5000	590.0000	-1.463%	1,190,516	+30.880%
2025-04-30	579.2600	600.2000	566.9850	598.7600	+5.247%	1,654,703	+28.965%
2025-04-29	561.7500	579.9800	542.4400	568.9100	-6.867%	2,660,427	+35.731%
2025-04-28	603.3600	614.8300	601.1900	610.8600	+1.364%	1,175,409	+26.410%
2025-04-25	598.3300	602.7900	585.7800	602.6400	+0.480%	964,394	+28.135%
2025-04-24	590.9300	601.2800	586.8100	599.7600	+2.026%	1,317,237	+28.750%
2025-04-23	595.8700	603.7700	584.4500	587.8500	+0.403%	791,945	+31.358%
2025-04-22	565.5000	587.1000	565.1400	585.4900	+4.274%	1,036,812	+31.888%
2025-04-21	556.0400	570.3500	552.9650	561.4900	-0.297%	745,717	+37.525%
2025-04-17	548.0700	564.2050	545.0001	563.1600	+2.527%	827,805	+37.117%
2025-04-16	557.0000	561.8300	544.5000	549.2800	-1.547%	875,713	+40.582%
2025-04-15	568.5500	575.2000	553.0000	557.9100	-2.303%	838,663	+38.408%
2025-04-14	560.4400	574.7200	555.3901	571.0600	+3.046%	946,329	+35.220%
2025-04-11	548.6300	555.5300	533.2600	554.1800	+1.426%	1,171,115	+39.339%
2025-04-10	568.9300	571.9900	529.7250	546.3900	-5.259%	1,357,841	+41.326%
2025-04-09	538.0000	580.7300	525.9900	576.7200	+3.576%	1,871,494	+33.893%
2025-04-08	579.4600	586.0300	546.3600	556.8100	-2.788%	1,159,740	+38.681%
2025-04-07	569.2000	591.5450	557.8288	572.7800	-0.117%	1,687,565	+34.814%
2025-04-04	610.6500	612.9900	572.0000	573.4500	-6.090%	1,547,958	+34.657%
2025-04-03	626.2500	628.0000	607.8800	610.6400	-2.391%	1,047,713	+26.456%
2025-04-02	613.5300	628.0000	610.1001	625.6000	+1.394%	902,620	+23.432%
2025-04-01	630.5100	641.2400	615.0000	617.0000	-2.717%	1,059,787	+25.152%
2025-03-31	630.0800	640.7200	618.5050	634.2300	-0.491%	1,066,328	+21.752%
2025-03-28	638.0100	642.9700	631.4500	637.3600	+0.241%	805,944	+21.154%
2025-03-27	641.2100	643.4300	629.9400	635.8300	-0.673%	811,470	+21.446%
2025-03-26	634.1400	644.0000	629.0200	640.1400	+0.946%	1,016,880	+20.628%
2025-03-25	662.4500	662.5699	633.1000	634.1400	-4.064%	831,337	+21.770%
2025-03-24	660.0000	667.4600	655.3000	661.0000	+0.383%	917,415	+16.821%
2025-03-21	658.0000	661.0000	651.0600	658.4800	-0.625%	1,681,644	+17.269%
2025-03-20	670.0000	674.8300	662.3300	662.6200	-1.449%	654,526	+16.536%
2025-03-19	663.6700	674.5700	659.0300	672.3600	+1.113%	659,883	+14.848%
2025-03-18	678.0000	678.2700	664.3000	664.9600	-1.984%	576,680	+16.126%
2025-03-17	668.2600	679.8300	664.6750	678.4200	+1.732%	871,411	+13.822%
2025-03-14	680.6100	686.9800	657.0000	666.8700	-2.019%	1,291,890	+15.793%
2025-03-13	687.4300	698.9450	677.3400	680.6100	-1.289%	774,726	+13.456%
2025-03-12	709.9400	712.4550	683.4250	689.5000	-3.991%	791,307	+11.993%
2025-03-11	746.7000	747.6987	712.3900	718.1600	-3.581%	1,063,562	+7.523%
2025-03-10	710.0100	748.2900	709.3800	744.8300	+5.275%	1,617,493	+3.673%
2025-03-07	698.6300	729.7499	696.4300	707.5100	+1.299%	932,955	+9.142%
2025-03-06	683.1000	701.0000	682.2550	698.4400	+1.643%	858,824	+10.559%
2025-03-05	673.9800	692.7900	673.1500	687.1500	+1.726%	788,710	+12.376%
2025-03-04	688.4800	697.4550	672.5000	675.4900	-1.370%	1,180,843	+14.316%
2025-03-03	701.9100	704.6449	683.4600	684.8700	-1.985%	628,763	+12.750%
2025-02-28	701.3200	708.5800	693.7100	698.7400	-0.575%	989,642	+10.512%
2025-02-27	705.9000	721.0000	700.6700	702.7800	-0.588%	539,610	+9.876%
2025-02-26	721.2900	721.4050	701.0700	706.9400	-2.285%	701,269	+9.230%
2025-02-25	720.0000	739.0000	715.5000	723.4700	+1.433%	944,413	+6.734%
2025-02-24	703.9300	725.0000	700.4301	713.2500	+1.845%	890,289	+8.264%
2025-02-21	697.9300	704.0800	693.0700	700.3300	+0.619%	705,948	+10.261%
2025-02-20	688.0500	703.1436	685.4500	696.0200	+1.511%	525,894	+10.944%
2025-02-19	675.2900	688.6700	675.2900	685.6600	+0.832%	609,519	+12.620%
2025-02-18	679.6400	689.9500	674.8800	680.0000	+0.950%	593,352	+13.557%
2025-02-14	678.2000	684.0000	671.5500	673.6000	-0.099%	589,525	+14.636%
2025-02-13	665.4600	677.6900	661.9381	674.2700	+1.568%	548,327	+14.522%
2025-02-12	659.9600	670.9800	655.8500	663.8600	-0.240%	1,156,030	+16.318%
2025-02-11	680.6300	680.7900	664.1900	665.4600	-3.607%	1,134,294	+16.039%
2025-02-10	714.4500	719.7800	688.9200	690.3600	-2.766%	797,577	+11.853%
2025-02-07	726.4600	731.4200	709.5500	710.0000	-1.672%	838,982	+8.759%
2025-02-06	713.4200	734.2650	713.4200	722.0700	+0.746%	1,094,280	+6.941%
2025-02-05	708.8000	729.2500	700.0100	716.7200	+2.822%	1,420,281	+7.739%
2025-02-04	650.0000	709.9800	642.0000	697.0500	+4.529%	1,618,184	+10.780%
2025-02-03	668.8000	673.6500	663.4302	666.8500	-0.911%	951,984	+15.797%
2025-01-31	677.2900	687.9999	671.9600	672.9800	-1.479%	936,503	+14.742%
2025-01-30	688.3100	689.6200	674.3300	683.0800	-0.610%	744,451	+13.045%
2025-01-29	685.9600	697.5700	682.3250	687.2700	+0.137%	484,151	+12.356%
2025-01-28	682.1100	690.3020	678.1300	686.3300	+0.237%	634,340	+12.510%
2025-01-27	676.7300	698.4500	676.7300	684.7100	+1.320%	1,032,103	+12.776%
2025-01-24	688.7400	693.8400	675.1100	675.7900	-2.714%	1,013,732	+14.265%
2025-01-23	680.5400	696.1900	678.2800	694.6400	+2.148%	1,120,593	+11.164%
2025-01-22	689.7700	699.8800	677.6800	680.0300	-1.130%	912,316	+13.552%
2025-01-21	687.4600	692.9300	681.5200	687.8000	+0.913%	1,031,836	+12.270%
2025-01-17	705.3400	707.4800	680.8900	681.5800	-1.681%	1,056,024	+13.294%
2025-01-16	701.0400	706.5400	691.3300	693.2300	-1.450%	823,979	+11.390%
2025-01-15	700.6100	712.6000	698.2000	703.4300	+1.818%	864,392	+9.775%
2025-01-14	714.0100	715.9800	686.0000	690.8700	-3.631%	779,678	+11.771%
2025-01-13	669.2400	717.3700	666.2485	716.9000	+2.873%	1,391,492	+7.712%
2025-01-10	721.3300	724.7300	691.0000	696.8800	-5.004%	1,098,495	+10.807%
2025-01-08	728.0400	743.2800	725.6000	733.5900	+0.450%	733,366	+5.262%
2025-01-07	716.3400	734.4400	716.3400	730.3000	+1.960%	776,528	+5.736%
2025-01-06	715.0000	733.6900	713.7500	716.2600	-0.263%	710,021	+7.809%
2025-01-03	716.0700	722.0000	714.7600	718.1500	+0.414%	535,599	+7.525%
2025-01-02	720.8600	726.8100	711.9200	715.1900	+0.401%	413,665	+7.970%
2024-12-31	703.9000	713.0000	703.3862	712.3300	+1.386%	456,300	+8.403%
2024-12-30	708.0400	708.9650	700.4155	702.5900	-1.377%	495,936	+9.906%
2024-12-27	710.5200	718.9900	709.0900	712.4000	-0.597%	784,733	+8.393%
2024-12-26	709.0800	718.4899	709.0800	716.6800	+0.309%	603,795	+7.745%
2024-12-24	712.3000	720.0000	706.1500	714.4700	-0.092%	372,819	+8.079%
2024-12-23	708.3800	718.1900	706.1600	715.1300	+1.892%	849,220	+7.979%
2024-12-20	710.2000	717.6099	700.8300	701.8500	-0.904%	1,699,643	+10.022%
2024-12-19	711.0000	714.0500	693.0000	708.2500	-0.891%	936,571	+9.028%
2024-12-18	735.2100	745.0000	712.3000	714.6200	-3.431%	891,136	+8.056%
2024-12-17	721.3700	744.8000	721.0820	740.0100	+2.089%	944,504	+4.349%
2024-12-16	730.5200	739.3900	722.2300	724.8700	-0.879%	812,881	+6.528%
2024-12-13	738.4500	740.1700	728.6800	731.3000	-1.305%	685,086	+5.591%
2024-12-12	773.1200	778.7346	740.4600	740.9700	-4.144%	908,321	+4.213%
2024-12-11	778.1500	781.3200	766.8650	773.0000	-0.706%	748,953	-0.105%
2024-12-10	784.1000	791.4900	762.6950	778.5000	-1.206%	1,245,739	-0.811%
2024-12-09	777.0000	800.9900	773.0000	788.0000	+1.285%	1,008,249	-2.006%
2024-12-06	768.6400	778.1200	765.1600	778.0000	+1.315%	793,491	-0.747%
2024-12-05	751.5500	768.0200	749.6850	767.9000	+1.808%	766,226	+0.559%
2024-12-04	748.5600	756.1297	744.1400	754.2600	+0.626%	674,647	+2.377%
2024-12-03	758.5300	770.0000	747.5650	749.5700	-1.675%	632,833	+3.018%
2024-12-02	750.0100	763.8900	748.4074	762.3400	+1.616%	746,894	+1.292%
2024-11-29	746.6200	754.5050	740.0000	750.2200	-0.616%	459,522	+2.928%
2024-11-27	756.7200	762.1600	749.5150	754.8700	+0.244%	536,768	+2.294%
2024-11-26	743.1900	754.1800	736.5000	753.0300	+0.470%	766,333	+2.544%
2024-11-25	747.9700	757.8600	741.6200	749.5100	+1.560%	1,147,356	+3.026%
2024-11-22	744.7000	751.4000	737.6300	738.0000	-0.873%	1,020,956	+4.633%
2024-11-21	744.8700	757.5550	735.9548	744.5000	+0.155%	835,566	+3.719%
2024-11-20	742.1900	750.6866	736.0100	743.3500	-0.168%	639,989	+3.880%
2024-11-19	756.5600	758.6000	736.1900	744.6000	-2.283%	954,823	+3.705%
2024-11-18	751.9700	762.7000	750.2000	762.0000	+0.686%	837,375	+1.337%
2024-11-15	782.7800	783.1000	753.6900	756.8100	-3.284%	1,292,695	+2.032%
2024-11-14	800.1500	803.4150	780.9500	782.5100	-2.713%	1,070,213	-1.319%
2024-11-13	815.4500	823.5600	803.3300	804.3300	-2.030%	573,855	-3.996%
2024-11-12	824.3100	831.0000	817.1400	821.0000	-0.567%	653,486	-5.945%
2024-11-11	824.0000	834.4200	820.4548	825.6800	-0.331%	632,747	-6.478%
2024-11-08	826.5700	830.7300	822.8000	828.4200	+0.478%	552,929	-6.788%
2024-11-07	817.8800	832.5300	814.0500	824.4800	+0.959%	771,245	-6.342%
2024-11-06	844.5100	844.5100	813.5300	816.6500	-1.541%	852,096	-5.444%
2024-11-05	824.9400	836.6299	819.1400	829.4300	+0.071%	625,081	-6.901%
2024-11-04	845.5900	852.0100	826.7600	828.8400	-1.750%	729,267	-6.835%
2024-11-01	844.6100	862.0000	837.8800	843.6000	+0.644%	1,076,115	-8.465%
2024-10-31	875.0000	883.1500	815.9900	838.2000	-9.167%	2,283,785	-7.875%
2024-10-30	919.7300	935.8600	914.8450	922.7900	-0.490%	611,789	-16.320%
2024-10-29	927.2000	932.3800	923.7500	927.3300	-0.138%	620,816	-16.730%
2024-10-28	934.7800	943.2700	927.2000	928.6100	-0.473%	519,807	-16.845%
2024-10-25	930.2300	943.8300	930.2300	933.0200	+0.444%	524,976	-17.238%
2024-10-24	945.7100	952.0200	928.5000	928.9000	-1.327%	505,787	-16.870%
2024-10-23	951.8000	959.6000	932.5300	941.3900	-2.177%	846,108	-17.973%
2024-10-22	963.0000	972.7450	919.4200	962.3400	-0.636%	1,504,010	-19.759%
2024-10-21	985.9000	991.2350	967.9000	968.5000	-2.239%	760,427	-20.269%
2024-10-18	998.0000	1,002.6900	989.7700	990.6800	-0.756%	847,226	-22.055%
2024-10-17	1,010.0500	1,013.0875	997.6700	998.2300	-0.965%	714,520	-22.644%
2024-10-16	1,011.5700	1,020.5492	1,007.3200	1,007.9600	-0.843%	364,228	-23.391%
2024-10-15	1,016.8300	1,024.3600	1,003.7900	1,016.5300	+0.225%	502,431	-24.037%
2024-10-14	1,018.4800	1,023.6900	1,009.4500	1,014.2500	-0.140%	478,111	-23.866%
2024-10-11	1,003.3100	1,017.7400	996.2800	1,015.6700	+1.667%	465,219	-23.972%
2024-10-10	1,011.5600	1,013.9100	998.1700	999.0200	-1.301%	504,493	-22.705%
2024-10-09	1,007.4600	1,014.6300	1,001.0000	1,012.1900	+0.689%	592,507	-23.711%
2024-10-08	1,001.5000	1,007.9900	993.0050	1,005.2600	+0.925%	724,449	-23.185%
2024-10-07	1,011.2200	1,011.7000	992.7950	996.0500	-1.656%	568,154	-22.475%
2024-10-04	1,015.4000	1,023.0900	1,007.2800	1,012.8200	-0.174%	1,065,148	-23.758%
2024-10-03	1,037.5000	1,038.8100	1,011.3600	1,014.5900	-2.469%	789,444	-23.891%
2024-10-02	1,040.4900	1,045.9500	1,025.9700	1,040.2700	-0.634%	674,806	-25.770%
2024-10-01	1,054.0600	1,061.6000	1,040.4000	1,046.9100	-0.412%	523,174	-26.241%
2024-09-30	1,040.7300	1,058.2700	1,039.6450	1,051.2400	+0.820%	565,429	-26.545%
2024-09-27	1,043.6400	1,070.0000	1,036.8801	1,042.6900	+0.263%	644,765	-25.943%
2024-09-26	1,062.1600	1,063.4000	1,030.2700	1,039.9600	+0.854%	654,004	-25.748%
2024-09-25	1,048.5200	1,048.5200	1,008.4100	1,031.1500	-1.418%	924,954	-25.114%
2024-09-24	1,076.3300	1,080.0000	1,022.2200	1,045.9800	-4.213%	1,678,518	-26.175%
2024-09-23	1,148.1800	1,154.5600	1,081.2350	1,091.9800	-4.633%	1,144,685	-29.285%
2024-09-20	1,145.9900	1,149.4150	1,136.2200	1,145.0300	-0.449%	856,551	-32.562%
2024-09-19	1,149.6600	1,165.8500	1,148.1300	1,150.1900	+0.999%	589,766	-32.864%
2024-09-18	1,151.3200	1,156.4000	1,137.6400	1,138.8100	-0.692%	324,949	-32.193%
2024-09-17	1,151.1000	1,151.1000	1,134.5950	1,146.7500	-0.549%	321,994	-32.663%
2024-09-16	1,162.0500	1,162.0500	1,152.0100	1,153.0800	-0.023%	283,304	-33.032%
2024-09-13	1,160.7400	1,170.5800	1,150.0200	1,153.3500	-0.954%	344,657	-33.048%
2024-09-12	1,138.1000	1,167.6250	1,127.2000	1,164.4600	+2.016%	469,375	-33.687%
2024-09-11	1,137.0300	1,143.1900	1,113.2400	1,141.4500	+0.449%	422,948	-32.350%
2024-09-10	1,144.2200	1,144.2200	1,122.5300	1,136.3500	-0.736%	351,923	-32.046%
2024-09-09	1,137.1800	1,151.1250	1,132.5100	1,144.7700	+1.173%	498,164	-32.546%
2024-09-06	1,150.0000	1,152.8700	1,128.9679	1,131.5000	-1.657%	607,257	-31.755%
2024-09-05	1,175.1600	1,175.1600	1,143.2450	1,150.5600	-2.443%	509,765	-32.886%
2024-09-04	1,168.8100	1,182.3100	1,163.3500	1,179.3700	+0.903%	323,612	-34.525%
2024-09-03	1,178.7300	1,192.5400	1,162.8650	1,168.8100	-1.340%	557,265	-33.934%