Dark

Search

TSLA
Tesla Inc
stock NASDAQ

At Close

9/28/2023 3:59:59 PM EDT

246.34USD+2.392%(+5.76)116,498,268

246.34Bid 248.00Ask 1.66Spread IEX

Pre-market

9/28/2023 9:29:37 AM EDT

239.99USD-0.245%(-0.59)6,653

After-hours

9/28/2023 4:03:30 PM EDT

246.78USD+0.181%(+0.45)0

Overview Option Chain HistoricalMore

Price & Volume Splits

Date

Open

High

Low

Close

Change

Volume

Change
Since

240.1300

247.5300

238.7300

246.3350

+2.392%

116,498,268

0.000%

244.2700

245.2900

234.6100

240.5800

-1.499%

136,052,307

+2.392%

242.9600

249.5100

241.7350

244.2400

-1.129%

101,533,025

+0.858%

243.3850

247.0800

238.3400

247.0300

+0.870%

104,079,540

-0.281%

257.3700

257.7700

244.4900

244.9000

-4.216%

126,424,539

+0.586%

257.8400

260.7400

254.2500

255.6800

-2.622%

119,124,365

-3.655%

267.1200

273.8750

262.4900

262.5650

-1.462%

121,790,224

-6.181%

264.3400

267.8300

261.2100

266.4600

+0.449%

103,154,077

-7.553%

271.1700

271.3400

263.7800

265.2700

-3.341%

100,733,269

-7.138%

277.6300

278.9400

271.0700

274.4400

-0.565%

133,037,088

-10.241%

271.3200

276.6900

270.4800

276.0000

+1.744%

107,090,569

-10.748%

270.0900

274.9550

268.1300

271.2700

+1.443%

111,163,347

-9.192%

270.7500

278.3200

266.7200

267.4100

-2.273%

135,433,816

-7.881%

264.2500

274.8400

260.6500

273.6300

+10.113%

173,381,327

-9.975%

251.4800

256.4900

246.7200

248.5000

-1.185%

118,124,274

-0.871%

245.0850

252.8000

243.2900

251.4800

-0.202%

114,024,602

-2.046%

255.1550

255.3500

245.1100

251.9900

-1.754%

116,514,043

-2.244%

244.9900

257.9850

244.8500

256.4900

+4.705%

128,778,350

-3.959%

257.2100

258.9900

242.5250

244.9650

-5.074%

131,776,466

+0.559%

256.0400

261.1550

255.0500

258.0600

+0.393%

108,136,061

-4.544%

254.2800

260.5000

250.6350

257.0500

-0.078%

121,660,413

-4.168%

238.6400

257.4100

237.8300

257.2500

+7.744%

133,125,879

-4.243%

242.7400

244.3700

235.3500

238.7600

+0.084%

107,286,062

+3.173%

231.2700

238.9100

230.3600

238.5600

+3.704%

106,000,739

+3.259%

238.6950

238.9100

228.3350

230.0400

-2.861%

99,191,146

+7.084%

229.3100

238.9300

229.3000

236.8150

+1.524%

98,544,075

+4.020%

240.2700

240.7700

229.6100

233.2600

+0.874%

130,225,946

+5.605%

221.6200

232.1100

220.6200

231.2400

+7.264%

134,508,433

+6.528%

214.0700

217.5300

212.4600

215.5800

-1.660%

135,302,976

+14.266%

226.1850

226.6900

218.8300

219.2200

-2.824%

119,113,102

+12.369%

228.0900

233.8000

225.4450

225.5900

-3.130%

111,536,501

+9.196%

238.7200

240.4500

232.6150

232.8800

-2.886%

87,337,817

+5.778%

235.5500

240.6500

233.7900

239.8000

-1.170%

98,152,656

+2.725%

241.8050

243.7800

238.2000

242.6400

-1.113%

99,036,791

+1.523%

245.3700

251.5300

243.0800

245.3700

+1.359%

109,036,851

+0.393%

250.9700

250.9700

242.0315

242.0800

-3.059%

99,977,023

+1.758%

247.4200

250.8900

245.0800

249.7200

-0.684%

96,353,197

-1.356%

251.4350

253.5450

242.7700

251.4400

-0.914%

110,587,135

-2.030%

261.0700

264.7400

253.2200

253.7600

-2.152%

98,902,418

-2.926%

252.0400

260.4550

252.0400

259.3400

+1.970%

96,910,760

-5.015%

255.5650

259.4550

250.5500

254.3300

-2.593%

100,970,046

-3.144%

266.2600

266.4500

260.2900

261.1000

-2.389%

82,499,721

-5.655%

267.4400

269.0100

263.8750

267.4900

+0.356%

84,257,941

-7.909%

259.8800

267.2300

258.2600

266.5400

+4.239%

109,421,772

-7.580%

268.2600

269.1100

255.3050

255.7000

-3.254%

102,841,006

-3.662%

263.1600

268.0000

261.7600

264.3000

-0.360%

95,286,074

-6.797%

272.4650

272.8200

265.0000

265.2550

-1.436%

111,925,155

-7.133%

255.7700

269.7900

254.1300

269.1200

+3.571%

135,611,183

-8.466%

267.9500

268.0000

255.8100

259.8400

-1.166%

159,347,819

-5.197%

279.6700

280.9300

261.2000

262.9050

-9.717%

173,401,039

-6.303%

296.0700

299.2600

289.5700

291.2000

-0.716%

132,845,850

-15.407%

290.1250

295.2100

286.0150

293.3000

+1.009%

111,572,563

-16.013%

287.7899

291.5900

283.7401

290.3700

+3.191%

130,168,628

-15.165%

277.0400

285.3000

276.3600

281.3900

+1.256%

117,364,486

-12.458%

274.5900

279.4000

270.6400

277.9000

+2.173%

109,288,769

-11.358%

276.3900

276.5000

271.5000

271.9900

+0.801%

95,118,982

-9.432%

268.6250

270.8900

266.3900

269.8300

+0.115%

91,510,936

-8.707%

276.5000

277.4300

265.1000

269.5200

-1.793%

118,844,330

-8.602%

278.4100

280.6900

273.8200

274.4400

-0.756%

113,281,761

-10.241%

278.0850

279.9000

272.8900

276.5300

-2.101%

119,738,222

-10.919%

278.8200

283.8400

277.6200

282.4650

+1.238%

130,372,632

-12.791%

276.4700

284.2400

275.1900

279.0100

+6.602%

119,602,677

-11.711%

260.6100

264.4400

259.9200

261.7300

+1.627%

111,786,104

-5.882%

258.1200

260.6200

253.6950

257.5400

+0.445%

130,601,915

-4.351%

249.7400

259.8500

248.9400

256.4000

+2.478%

158,813,428

-3.926%

243.2200

250.3800

240.8700

250.2000

+3.809%

163,210,458

-1.545%

250.0600

258.3400

240.7200

241.0200

-6.050%

177,640,911

+2.205%

259.3800

262.4200

252.8600

256.5400

-3.039%

175,727,283

-3.978%

250.8800

264.7700

248.2800

264.5800

+1.981%

164,504,822

-6.896%

275.2900

276.9400

257.7900

259.4400

-5.462%

209,414,046

-5.051%

261.4750

274.7450

261.1300

274.4300

+5.384%

162,225,816

-10.238%

258.8650

263.5800

257.2700

260.4100

+1.715%

166,477,176

-5.405%

248.5200

258.8900

247.3000

256.0200

-0.296%

158,722,260

-3.783%

260.2100

261.5500

250.5500

256.7800

-0.738%

169,117,842

-4.068%

253.5100

259.6600

251.3500

258.6900

+3.526%

159,726,973

-4.776%

247.9400

250.8950

244.6050

249.8800

+2.234%

149,696,701

-1.419%

249.0500

252.3700

242.0300

244.4200

+4.075%

199,119,662

+0.783%

224.1300

235.2300

223.0400

234.8500

+4.568%

152,162,795

+4.890%

228.1000

230.8100

223.2400

224.5900

+1.473%

184,603,104

+9.682%

216.1250

221.9000

212.5300

221.3300

+1.719%

143,889,312

+11.298%

217.7950

221.2550

214.5400

217.5900

+1.697%

150,324,979

+13.211%

210.1050

217.2300

209.7600

213.9600

+3.118%

163,715,646

+15.131%

202.6000

209.8000

199.3800

207.4900

+1.746%

147,312,038

+18.721%

201.7900

203.9300

195.5201

203.9300

+1.362%

150,711,736

+20.794%

200.0800

204.1345

197.7850

201.1900

+4.168%

106,391

+22.439%

184.6200

198.5900

184.5600

193.1400

+4.723%

160,755,452

+27.542%

186.5400

186.7800

180.6500

184.4300

+0.837%

95,131,451

+33.566%

182.2300

184.2100

178.2350

182.9000

-1.556%

135,601,627

+34.683%

186.1900

192.9500

185.2700

185.7900

-1.672%

156,090,958

+32.588%

180.7500

189.3100

180.1300

188.9500

+4.914%

131,102,445

+30.370%

177.2000

181.9400

176.3500

180.1000

+1.786%

135,203,023

+36.777%

174.2550

177.0600

172.5000

176.9400

+1.813%

107,781,586

+39.220%

168.3800

174.4700

167.1900

173.7900

+4.366%

124,875,904

+41.743%

165.6600

169.4900

164.3800

166.5200

+0.072%

95,087,688

+47.931%

167.6550

169.6900

164.5600

166.4000

-0.941%

104,920,593

+48.038%

176.0700

177.3800

167.2300

167.9800

-2.383%

157,849,625

+46.645%

168.7000

173.5700

166.7900

172.0800

+2.100%

103,889,930

+43.151%

172.5500

174.4300

166.6800

168.5400

-0.361%

119,840,693

+46.158%

168.9500

169.8200

166.5600

169.1500

-1.537%

88,965,043

+45.631%

173.7200

173.8000

169.1900

171.7900

+1.017%

112,249,449

+43.393%

163.9700

170.7899

163.5100

170.0600

+5.496%

107,607,259

+44.852%

162.7100

162.9500

159.6500

161.2000

+0.367%

95,108,492

+52.813%

160.0100

165.0000

159.9100

160.6100

+0.187%

119,727,972

+53.375%

161.8800

165.4900

158.9300

160.3100

-0.939%

128,259,744

+53.662%

163.1700

163.2800

158.8300

161.8300

-1.509%

109,015,048

+52.218%

160.9000

165.0000

157.3200

164.3100

+2.572%

122,515,812

+49.921%

152.6400

160.4800

152.3700

160.1900

+4.189%

127,015,177

+53.777%

160.2900

160.6700

153.1400

153.7500

-4.307%

153,364,142

+60.218%

159.8200

163.4700

158.7500

160.6700

-1.157%

121,999,312

+53.317%

164.6500

165.6500

158.6100

162.5500

-1.533%

140,006,559

+51.544%

164.8000

166.0000

161.3208

165.0800

+1.282%

123,538,954

+49.222%

166.1650

169.7000

160.5600

162.9900

-9.746%

210,970,819

+51.135%

179.1000

183.5000

177.6500

180.5900

-2.018%

125,732,687

+36.406%

187.1500

187.6900

183.5775

184.3100

-1.460%

92,067,016

+33.653%

186.3200

189.6900

182.6900

187.0400

+1.103%

116,662,189

+31.702%

183.9500

186.2800

182.0100

185.0000

-0.484%

96,438,664

+33.154%

182.9550

186.5000

180.9400

185.9000

+2.969%

112,932,985

+32.509%

190.7400

191.5846

180.3100

180.5400

-3.346%

150,256,278

+36.443%

186.6900

189.1900

185.6475

186.7900

+1.236%

115,770,892

+31.878%

179.9400

185.1000

176.1100

184.5100

-0.297%

142,154,637

+33.508%

183.0800

186.3900

179.7400

185.0600

-0.248%

123,857,932

+33.111%

190.5150

190.6800

183.7600

185.5200

-3.666%

133,882,493

+32.781%

197.3200

198.7446

190.3200

192.5800

-1.124%

126,463,845

+27.913%

199.9100

202.6897

192.2000

194.7700

-6.117%

169,545,900

+26.475%

197.5300

207.7900

197.2000

207.4600

+6.237%

170,222,118

+18.739%

195.5800

197.3300

194.4200

195.2800

+0.722%

110,252,238

+26.145%

193.1300

195.2900

189.4400

193.8800

+2.479%

123,660,026

+27.055%

192.0000

192.3500

185.4300

189.1900

-1.366%

98,654,635

+30.205%

194.4150

197.3900

189.9400

191.8100

+0.735%

120,851,587

+28.427%

191.6500

192.3600

187.1500

190.4100

-0.942%

116,531,584

+29.371%

195.2600

199.3100

188.6500

192.2200

+0.560%

144,193,876

+28.153%

199.3000

200.6600

190.9500

191.1500

-3.254%

150,376,373

+28.870%

188.2800

198.0000

188.0400

197.5800

+7.820%

153,391,444

+24.676%

178.0800

186.4400

176.3500

183.2500

+1.732%

129,684,359

+34.426%

184.5150

186.2199

177.3300

180.1300

-2.172%

133,197,140

+36.754%

180.3650

185.8100

178.8400

184.1300

+2.039%

121,374,453

+33.783%

180.8000

182.3400

176.0300

180.4500

-1.533%

145,995,583

+36.511%

177.3100

183.8000

177.1401

183.2600

+5.032%

143,717,897

+34.418%

167.4550

177.3500

163.9100

174.4800

+0.600%

167,790,256

+41.182%

175.1300

178.2900

168.4400

173.4400

+0.301%

191,488,872

+42.029%

180.2500

185.1800

172.5124

172.9200

-4.989%

170,023,794

+42.456%

185.0400

186.5000

180.0000

182.0000

-3.042%

151,897,763

+35.349%

191.3800

194.2000

186.1000

187.7100

-3.147%

148,125,790

+31.232%

198.5400

198.6000

192.3000

193.8100

-2.012%

128,100,106

+27.101%

194.7950

200.4800

192.8800

197.7900

+3.609%

154,193,277

+24.544%

186.7400

193.7499

186.0100

190.9000

-5.854%

181,979,154

+29.039%

206.2100

207.2000

198.5200

202.7700

-1.429%

156,852,790

+21.485%

210.5900

211.2300

203.7500

205.7100

-0.925%

153,144,912

+19.749%

202.0300

209.4200

201.2600

207.6300

+5.460%

161,028,315

+18.641%

196.3250

197.6695

192.8000

196.8800

-2.568%

142,228,105

+25.119%

203.9100

205.1400

196.3300

202.0700

+0.602%

146,359,950

+21.906%

197.9300

201.9900

191.7800

200.8600

+1.768%

191,828,457

+22.640%

204.9900

209.7100

197.2200

197.3700

-5.252%

180,018,588

+24.809%

199.9850

208.4400

197.5000

208.3100

+3.103%

213,738,549

+18.254%

210.7800

217.6500

201.8400

202.0400

-5.695%

229,586,538

+21.924%

211.7550

214.6600

206.1100

214.2400

+2.385%

182,108,581

+14.981%

191.9400

209.8200

189.4400

209.2500

+7.506%

216,455,708

+17.723%

194.4150

196.3000

187.6100

194.6400

-1.143%

172,475,452

+26.559%

202.2250

206.2000

192.8900

196.8900

-5.031%

204,754,129

+25.113%

207.7750

214.0000

204.7700

207.3200

+2.996%

215,431,442

+18.819%

196.1000

203.0000

194.3100

201.2900

+2.276%

180,673,644

+22.378%

196.4300

197.5000

189.5500

196.8100

+1.053%

186,010,325

+25.164%

193.0100

198.1700

189.9200

194.7600

+2.516%

186,188,131

+26.481%

183.9500

199.0000

183.6900

189.9800

+0.908%

232,662,023

+29.664%

187.3250

196.7501

182.6100

188.2700

+3.781%

217,448,287

+30.841%

173.8900

183.8050

169.9300

181.4100

+4.728%

213,806,323

+35.789%

164.5700

174.3000

162.7800

173.2200

+3.936%

196,813,541

+42.209%

178.0500

179.7700

166.5000

166.6600

-6.318%

230,878,807

+47.807%

162.4300

180.6800

161.1700

177.9000

+11.000%

306,590,613

+38.468%

159.9650

161.4200

154.7600

160.2700

+10.967%

234,815,090

+53.700%

141.9050

146.4100

138.0700

144.4300

+0.375%

192,734,347

+70.557%

143.0000

146.5000

141.1000

143.8900

+0.097%

158,699,056

+71.197%

135.8700

145.3793

134.2700

143.7500

+7.742%

203,119,211

+71.363%

128.6800

133.5100

127.3466

133.4200

+4.915%

138,858,136

+84.631%

127.2600

129.9900

124.3082

127.1700

-1.250%

170,291,880

+93.705%

136.5550

136.6800

127.0100

128.7800

-2.061%

195,680,318

+91.284%

125.6950

131.7000

125.0200

131.4900

+7.426%

186,476,985

+87.341%

116.5500

122.6300

115.6000

122.4000

-0.939%

180,714,119

+101.254%

122.5600

124.1311

117.0000

123.5600

+0.276%

169,400,913

+99.365%

122.0900

125.9500

120.5100

123.2200

+3.677%

183,810,771

+99.915%

121.0700

122.7600

114.9200

118.8500

-0.768%

167,642,485

+107.265%

118.9600

123.5200

117.1100

119.7700

+5.935%

190,283,951

+105.673%

103.0000

114.3900

101.8100

113.0600

+2.465%

220,911,051

+117.880%

110.5100

111.7500

107.1601

110.3400

-2.904%

157,986,324

+123.251%

109.1100

114.5900

107.5200

113.6400

+5.125%

180,388,976

+116.768%

118.4700

118.8000

104.6400

108.1000

-12.242%

231,402,818

+127.877%

119.9500

124.4800

119.7500

123.1800

+1.116%

157,777,339

+99.980%

120.3850

123.5700

117.4950

121.8200

+8.083%

221,923,313

+102.212%

110.3500

116.2700

108.2400

112.7100

+3.309%

221,070,537

+118.556%

117.4950

119.6700

108.7600

109.1000

-11.409%

208,643,444

+125.788%

126.3700

128.6173

121.0200

123.1500

-1.755%

166,989,688

+100.028%

136.0000

136.6300

122.2600

125.3500

-8.883%

210,090,250

+96.518%

139.3350

141.2600

135.8900

137.5700

-0.167%

145,417,412

+79.062%

146.0500

148.4700

137.6600

137.8000

-8.054%

159,563,267

+78.763%

154.0000

155.2500

145.8200

149.8700

-0.240%

139,390,634

+64.366%

159.6350

160.9900

150.0400

150.2300

-4.719%

139,032,175

+63.972%

153.4400

160.9299

153.2800

157.6700

+0.555%

122,334,459

+56.235%

159.2500

161.6200

155.3100

156.8000

-2.578%

140,682,338

+57.101%

174.8700

175.0500

156.9100

160.9500

-4.094%

175,862,722

+53.051%

176.1000

177.3700

167.5200

167.8200

-6.272%

109,794,471

+46.785%

173.8400

182.5000

173.3600

179.0500

+3.235%

104,872,336

+37.579%

172.2000

175.2000

169.0600

173.4400

-0.345%

97,624,491

+42.029%

175.0300

179.3800

172.2180

174.0400

-3.214%

84,213,284

+41.539%

181.2150

183.6500

175.3300

179.8200

-1.441%

92,150,823

+36.990%

189.4400

191.2700

180.5500

182.4500

-6.369%

93,122,667

+35.015%

191.7800

196.2500

191.1100

194.8600

+0.082%

73,645,922

+26.416%

197.0800

198.9200

191.8000

194.7000

0.000%

80,046,213

+26.520%

182.4300

194.7600

180.6301

194.7000

+7.670%

109,186,404

+26.520%

184.9900

186.3800

178.7500

180.8300

-1.143%

83,357,111

+36.225%

179.9600

188.5000

179.0000

182.9200

+0.033%

93,038,148

+34.668%

185.0600

185.2000

180.6300

182.8600

-0.186%

50,672,739

+34.712%

173.5700

183.6200

172.5000

183.2000

+7.822%

109,536,709

+34.462%

168.6300

170.9200

166.1850

169.9100

+1.215%

78,452,327

+44.980%

175.8500

176.7700

167.5400

167.8700

-6.837%

92,882,712

+46.742%

185.0500

185.1900

176.5500

180.1900

-1.627%

76,048,866

+36.708%

183.9600

186.1600

180.9000

183.1700

-2.006%

64,335,970

+34.484%

191.5100

192.5700

185.6600

186.9200

-3.858%

66,567,599

+31.786%

195.8800

200.8237

192.0600

194.4200

+1.817%

91,293,785

+26.702%

192.7700

195.7300

186.3400

190.9500

-2.562%

92,226,649

+29.005%

186.0000

196.5200

182.5900

195.9700

+2.753%

114,403,575

+25.700%

189.9000

191.0000

180.0300

190.7200

+7.393%

132,703,015

+29.161%

190.7750

195.8900

177.1200

177.5900

-7.167%

127,062,659

+38.710%

194.0200

195.2000

186.7500

191.3000

-2.933%

128,803,404

+28.769%

208.6500

208.9000

196.6600

197.0800

-5.008%

93,916,520

+24.992%

222.6000

223.8000

203.0800

207.4700

-3.668%

98,622,212

+18.733%

211.2850

221.1800

210.1400

215.3700

+0.181%

56,227,131

+14.378%

226.0400

227.8699

214.8200

214.9800

-5.636%

63,070,293

+14.585%

234.0500

237.3951

227.2800

227.8200

+0.123%

62,688,822

+8.127%

226.1900

229.8500

221.9400

227.5400

-0.429%

61,554,341

+8.260%

225.4000

228.8600

216.3500

228.5200

+1.524%

69,152,386

+7.796%

229.7700

233.8100

222.8500

225.0900

+0.200%

61,638,824

+9.438%

219.4000

230.6000

218.2000

224.6400

+1.000%

85,327,078

+9.658%

210.1000

224.3498

210.0000

222.4150

+5.285%

96,507,870

+10.755%

205.8200

213.5000

198.5863

211.2500

-1.488%

100,446,765

+16.608%

206.4150

214.6600

203.8000

214.4400

+3.454%

75,713,754

+14.874%

208.2800

215.5500

202.0000

207.2800

-6.647%

117,798,062

+18.842%

219.8000

222.9300

217.7800

222.0400

+0.840%

66,571,479

+10.942%

229.5000

229.8200

217.2500

220.1900

+0.383%

75,891,905

+11.874%

210.0400

221.8600

209.4500

219.3500

+7.005%

79,428,810

+12.302%

224.0100

226.2600

204.1600

204.9900

-7.546%

94,124,511

+20.169%

208.3000

222.9900

206.2200

221.7200

+2.062%

91,483,045

+11.102%

215.3300

219.2999

211.5100

217.2400

+0.342%

66,860,699

+13.393%

220.9450

225.7500

215.0000

216.5000

-2.897%

77,013,202

+13.781%

223.9300

226.9900

218.3582

222.9600

-0.049%

67,925,018

+10.484%

233.9350

234.5715

222.0200

223.0700

-6.324%

83,916,800

+10.429%

239.4400

244.5800

235.3500

238.1300

-1.113%

69,298,437

+3.446%

245.0100

246.6697

233.2700

240.8100

-3.460%

86,982,673

+2.294%

250.5200

257.5000

242.0100

249.4400

+2.904%

109,578,535

-1.245%

254.5000

255.1600

241.0100

242.4000

-8.615%

98,363,541

+1.623%

266.1450

275.5700

262.4700

265.2500

-1.104%

67,726,598

-7.131%

282.7600

283.6500

265.7800

268.2100

-6.810%

77,620,642

-8.156%

283.0800

289.0000

277.5700

287.8100

+1.721%

54,664,809

-14.411%

283.8400

288.6700

277.5100

282.9400

+2.511%

61,925,185

-12.937%

271.8300

284.0900

270.3100

276.0100

+0.247%

58,076,913

-10.751%

283.0900

284.5000

272.8200

275.3300

-4.595%

63,748,362

-10.531%

299.8600

301.2900

285.8200

288.5900

-4.059%

70,545,413

-14.642%

308.2900

313.8000

300.6300

300.8000

-2.569%

62,555,656

-18.107%

306.9100

313.3300

305.5800

308.7300

-0.110%

61,642,783

-20.210%

300.0900

309.8400

297.8000

309.0700

+1.886%

60,231,156

-20.298%

299.6050

303.7100

295.6005

303.3500

-0.132%

87,087,786

-18.795%

301.8250

309.1200

300.7247

303.7500

+0.377%

64,795,523

-18.902%

292.2400

306.0000

291.6400

302.6100

+3.587%

72,628,653

-18.597%

292.9000

297.3999

290.4000

292.1300

-4.037%

68,229,619

-15.676%

300.7200

305.4900

300.4000

304.4200

+1.582%

48,674,604

-19.081%

291.6700

299.8500

291.2450

299.6800

+3.602%

54,470,854

-17.801%

281.3000

289.5000

279.7600

289.2600

+1.960%

53,713,124

-14.840%

273.1000

283.8400

272.2700

283.7000

+3.382%

50,013,916

-13.171%

272.6750

275.9900

265.7400

274.4200

+1.558%

55,847,384

-10.234%

281.0650

282.3500

269.0800

270.2100

-2.508%

50,890,090

-8.836%

272.5750

277.5800

266.1500

277.1600

+0.562%

54,282,224

-11.122%

280.6200

281.2500

271.8100

275.6100

-0.753%

52,107,337

-10.622%

287.8650

288.4800

272.6500

277.7000

-2.500%

50,539,284

-11.295%

282.8300

287.7400

280.7000

284.8200

-1.135%

41,847,822

-13.512%

297.4300

302.0000

287.4700

288.0900

-2.695%

57,111,447

-14.494%

302.3600

302.9600

291.6000

296.0700

-0.346%

53,208,413

-16.798%

297.5633

303.6467

296.5000

297.0967

+0.217%

57,254,676

-17.086%

291.4533

298.8266

287.9233

296.4533

+2.256%

63,985,044

-16.906%

291.9133

292.4000

286.2967

289.9133

-2.276%

55,843,347

-15.031%

299.0000

300.3600

292.5000

296.6667

-2.048%

61,395,387

-16.966%

306.0000

306.5000

301.8533

302.8700

-0.371%

47,500,536

-18.666%

303.3967

309.6567

300.0333

303.9967

-0.837%

68,765,970

-18.968%

311.6667

314.6667

302.8833

306.5633

-0.891%

88,071,762

-19.646%

301.7867

313.1333

301.2300

309.3200

+3.096%

89,359,167

-20.362%

289.4150

300.1600

285.0333

300.0300

+4.675%

79,657,287

-17.897%

296.5133

298.2367

285.8333

286.6300

-2.625%

70,155,045

-14.058%

297.0667

297.5100

283.3700

294.3567

+3.891%

94,903,572

-16.314%

290.2933

292.3967

279.3533

283.3333

-2.441%

86,244,681

-13.058%

295.0000

305.2000

289.0854

290.4233

+0.782%

99,365,274

-15.181%

302.6700

304.6066

285.5447

288.1700

-6.630%

113,154,780

-14.517%

311.0000

313.6067

305.0000

308.6333

+0.402%

72,189,717

-20.185%

305.0000

309.5500

301.1500

307.3967

+2.266%

79,630,905

-19.864%

294.0033

307.8333

292.6667

300.5867

+1.113%

95,577,468

-18.049%

301.2750

311.8782

295.0000

297.2767

+0.043%

117,042,888

-17.136%

280.7000

298.3200

279.1000

297.1500

+5.785%

95,312,883

-17.101%

280.0667

283.3000

272.8000

280.9000

+2.212%

84,722,991

-12.305%

263.8100

275.9256

261.7900

274.8200

+6.165%

88,109,988

-10.365%

266.5133

267.3100

256.2633

258.8600

-3.566%

66,820,758

-4.839%

272.2167

274.1467

267.4000

268.4333

-1.399%

64,073,505

-8.232%

276.2200

280.7867

270.7133

272.2433

+0.197%

103,462,317

-9.517%

255.1067

273.2667

254.8667

271.7067

+9.780%

141,966,552

-9.338%

246.7833

250.6633

243.4830

247.5000

+0.802%

88,564,089

-0.471%

245.0000

247.1400

236.9767

245.5300

+2.072%

80,890,110

+0.328%

244.9367

250.5167

239.6033

240.5467

+0.200%

82,526,109

+2.406%

240.0000

243.6233

236.8900

240.0667

+0.736%

69,678,159

+2.611%

234.8967

238.6533

229.3333

238.3133

+0.537%

78,549,072

+3.366%

225.5000

242.0600

225.0333

237.0400

+1.703%

97,954,497

+3.921%

236.8467

239.7733

228.3683

233.0700

-0.543%

87,930,960

+5.691%

252.1033

253.0633

233.6267

234.3433

-6.548%

99,509,220

+5.117%

242.3333

254.9800

241.1614

250.7633

+2.544%

101,854,086

-1.766%

233.9200

245.3617

232.2100

244.5433

+5.528%

81,930,690

+0.733%

230.7800

234.5633

227.1867

231.7333

-0.572%

71,853,630

+6.301%

223.0000

233.1467

216.1667

233.0667

+2.554%

84,779,112

+5.693%

227.0000

230.2300

222.1200

227.2633

+1.243%

74,460,444

+8.392%

224.5100

229.4567

218.8633

224.4733

-1.758%

94,150,452

+9.739%

230.5000

231.1733

222.2733

228.4900

-1.794%

82,897,254

+7.810%

244.4833

249.9700

232.3433

232.6633

-5.004%

90,661,461

+5.876%

249.3667

252.0700

242.5655

244.9200

-0.320%

89,178,312

+0.578%

237.4683

246.0667

236.0867

245.7067

+4.525%

94,900,695

+0.256%

237.9050

239.3167

228.6367

235.0700

-0.431%

104,202,678

+4.792%

234.5033

246.8333

233.8267

236.0867

-0.401%

101,527,260

+4.341%

224.6033

243.5774

224.3333

237.0367

+9.354%

122,792,955

+3.923%

213.4333

220.9694

213.1967

216.7600

+1.718%

92,138,970

+13.644%

222.7367

225.1667

208.6933

213.1000

-8.541%

107,390,670

+15.596%

220.9167

235.6633

218.1500

233.0000

+5.482%

119,115,135

+5.723%

218.2867

226.3300

211.7367

220.8900

+2.389%

97,979,796

+11.519%

223.1667

226.6333

214.6833

215.7367

-7.102%

102,767,262

+14.183%

235.1567

239.5000

227.9133

232.2300

-3.119%

98,060,898

+6.074%

249.3400

255.5466

239.3267

239.7067

-0.893%

96,292,407

+2.765%

240.0867

249.9633

239.1767

241.8667

+1.247%

76,090,620

+1.847%

234.0000

239.9967

230.0933

238.8867

+0.255%

72,790,647

+3.118%

244.3533

244.8667

234.3500

238.2800

+1.605%

84,204,522

+3.380%

243.2250

247.7966

233.4178

234.5167

-9.219%

112,393,737

+5.039%

244.1567

264.2100

242.0667

258.3333

+4.677%

93,473,118

-4.645%

251.7200

257.3267

243.6400

246.7900

-2.359%

77,247,963

-0.184%

257.9467

259.6000

244.7433

252.7533

-0.180%

101,914,371

-2.539%

241.0833

253.2667

240.1770

253.2100

+7.333%

89,296,227

-2.715%

220.4733

239.5566

217.8867

235.9100

+7.427%

105,103,344

+4.419%

207.9500

223.1067

207.6700

219.6000

+4.878%

92,139,324

+12.174%

217.8433

217.9733

206.8567

209.3867

-6.925%

89,079,615

+17.646%

218.3400

226.6517

212.6867

224.9667

+1.657%

88,847,838

+9.498%

237.9967

240.5273

211.0000

221.3000

-6.416%

144,926,805

+11.313%

235.6667

244.6667

231.3700

236.4733

-0.055%

90,296,673

+4.170%

248.1733

253.5000

233.6033

236.6033

-6.801%

87,211,812

+4.113%

249.1200

254.8267

242.9500

253.8700

+5.141%

80,236,110

-2.968%

255.7200

256.5867

239.6962

241.4567

-5.876%

86,094,219

+2.020%

257.8267

262.4500

250.5217

256.5300

+5.713%

92,000,724

-3.974%

233.6667

253.2200

226.6667

242.6667

-0.817%

140,312,862

+1.512%

265.0000

269.9233

242.4000

244.6667

-8.255%

96,846,759

+0.682%

273.1033

275.1200

258.0833

266.6800

+1.643%

84,401,631

-7.629%

278.8167

281.8767

260.3833

262.3700

-9.073%

90,195,672

-6.112%

295.6667

296.0000

281.0350

288.5500

-0.874%

72,895,911

-14.630%

313.0700

315.2000

285.9000

291.0933

-8.329%

92,519,193

-15.376%

301.3133

318.5000

295.0933

317.5400

+4.770%

81,568,704

-22.424%

301.0600

308.0267

296.1967

303.0833

+0.699%

63,709,575

-18.724%

286.9233

302.1200

282.6767

300.9800

+3.696%

75,781,371

-18.156%

300.7500

311.4666

290.0000

290.2533

-0.769%

88,124,595

-15.131%

299.9933

300.0000

273.9000

292.5033

-0.454%

124,940,391

-15.784%

299.5267

306.0000

292.4533

293.8367

+0.581%

76,956,396

-16.166%

331.8100

333.3333

291.6667

292.1400

-12.184%

136,091,667

-15.679%

326.3233

336.2067

325.1000

332.6733

-0.699%

68,341,335

-25.953%

338.3033

344.9500

331.3334

335.0167

-0.370%

69,680,658

-26.471%

358.2433

364.0733

332.1383

336.2600

+3.232%

105,409,695

-26.743%

343.3333

344.6667

325.0834

325.7333

-4.956%

70,604,766

-24.375%

335.0200

344.9800

331.7750

342.7167

+2.376%

49,814,232

-28.123%

329.6767

338.3067

324.4700

334.7633

+1.958%

51,712,161

-26.415%

333.0967

337.5700

327.3967

328.3333

-3.655%

58,413,105

-24.974%

327.0250

342.0800

324.3657

340.7900

+3.589%

55,104,912

-27.716%

332.5467

340.3974

325.5334

328.9833

+1.129%

65,976,096

-25.122%

326.8000

336.1560

324.8800

325.3100

-4.833%

59,357,205

-24.277%

347.7367

349.4800

340.8117

341.8300

-3.005%

54,777,669

-27.936%

Share