Dark

WTW
Willis Towers Watson Public Limited Company
stock NASDAQ

Market Open

Feb 13, 2026 12:24:44 PM EST

291.45USD+2.993%(+8.47)565,647

291.36Bid 291.65Ask 0.29Spread

Pre-market

Feb 12, 2026 9:14:30 AM EST

281.11USD-0.661%(-1.87)0

After-hours

Feb 12, 2026 4:50:30 PM EST

282.98USD-0.012%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	284.4400	291.6900	283.3700	291.4500	+2.993%	565,647	0.000%
2026-02-12	281.2700	291.5700	275.6000	282.9800	+1.032%	2,777,109	+2.993%
2026-02-11	287.5300	290.2850	277.5400	280.0900	-3.341%	2,248,198	+4.056%
2026-02-10	289.8900	295.0050	284.2701	289.7700	-0.110%	2,083,601	+0.580%
2026-02-09	327.6100	330.6700	283.6000	290.0900	-12.105%	2,082,163	+0.469%
2026-02-06	331.9800	334.0050	327.8500	330.0400	+0.831%	566,437	-11.693%
2026-02-05	339.2900	342.7100	326.2700	327.3200	-3.656%	1,017,652	-10.959%
2026-02-04	337.7400	344.9900	335.2600	339.7400	+1.385%	1,539,624	-14.214%
2026-02-03	327.2300	337.6250	324.0000	335.1000	+5.840%	1,694,489	-13.026%
2026-02-02	321.0500	322.0800	314.8000	316.6100	-0.271%	840,701	-7.947%
2026-01-30	315.4150	317.7600	314.0300	317.4700	+0.386%	670,197	-8.196%
2026-01-29	316.6200	321.2300	314.5400	316.2500	+0.611%	875,716	-7.842%
2026-01-28	312.7200	316.0400	312.0700	314.3300	+0.003%	343,597	-7.279%
2026-01-27	320.2200	321.0600	311.8400	314.3200	-2.385%	753,863	-7.276%
2026-01-26	324.0200	327.0000	321.0800	322.0000	-0.251%	326,629	-9.488%
2026-01-23	321.0700	323.0550	320.4050	322.8100	+0.105%	348,029	-9.715%
2026-01-22	318.4100	322.5000	317.4600	322.4700	+1.081%	368,826	-9.619%
2026-01-21	322.6700	328.8400	317.1500	319.0200	-0.861%	621,468	-8.642%
2026-01-20	327.4300	329.9900	321.5400	321.7900	-2.313%	385,480	-9.429%
2026-01-16	328.1800	330.2200	325.5200	329.4100	+0.280%	505,122	-11.524%
2026-01-15	329.0600	329.6686	326.4900	328.4900	+0.091%	487,877	-11.276%
2026-01-14	328.2000	331.0100	326.4100	328.1900	+0.235%	498,466	-11.195%
2026-01-13	329.8400	329.8400	323.0300	327.4200	-0.616%	535,121	-10.986%
2026-01-12	329.7300	332.2800	326.6400	329.4500	-0.245%	450,826	-11.534%
2026-01-09	332.4200	334.2300	328.5300	330.2600	-0.865%	355,355	-11.751%
2026-01-08	332.4700	338.7000	331.2900	333.1400	+0.531%	480,499	-12.514%
2026-01-07	335.5000	335.5000	330.0950	331.3800	-1.404%	439,256	-12.050%
2026-01-06	334.0900	337.0600	330.6050	336.1000	+0.448%	497,902	-13.285%
2026-01-05	325.4100	335.8750	325.0000	334.6000	+2.553%	539,960	-12.896%
2026-01-02	327.4700	328.1700	323.7500	326.2700	-0.709%	399,827	-10.672%
2025-12-31	332.2000	333.5699	328.4400	328.6000	-1.493%	324,451	-11.306%
2025-12-30	333.7600	334.1250	332.6350	333.5800	-0.171%	278,028	-12.630%
2025-12-29	335.2300	335.9600	332.9100	334.1500	-0.134%	350,998	-12.779%
2025-12-26	333.6800	334.9900	333.3803	334.6000	+0.024%	289,885	-12.896%
2025-12-24	333.6200	336.9900	331.5900	334.5200	+0.668%	235,616	-12.875%
2025-12-23	333.0000	334.6700	330.8500	332.3000	-0.030%	550,199	-12.293%
2025-12-22	330.9800	336.1800	330.9800	332.4000	-0.048%	665,526	-12.319%
2025-12-19	330.0400	335.0000	328.7500	332.5600	+0.883%	1,921,263	-12.362%
2025-12-18	329.1900	331.4900	328.2700	329.6500	-0.058%	486,010	-11.588%
2025-12-17	328.7100	331.3800	326.2100	329.8400	+0.024%	643,536	-11.639%
2025-12-16	333.9900	333.9900	326.9400	329.7600	-0.305%	708,469	-11.618%
2025-12-15	328.3800	330.8400	325.3900	330.7700	+1.175%	749,840	-11.887%
2025-12-12	327.7500	328.9000	324.0950	326.9300	+0.415%	709,552	-10.852%
2025-12-11	317.0400	326.5800	314.0650	325.5800	+3.359%	995,136	-10.483%
2025-12-10	322.7900	322.7900	312.5200	315.0000	-2.241%	1,185,877	-7.476%
2025-12-09	319.3750	324.9900	318.0650	322.2200	+0.577%	704,010	-9.549%
2025-12-08	318.3400	321.2400	316.8000	320.3700	-0.103%	687,665	-9.027%
2025-12-05	319.6600	321.5700	317.8800	320.7000	+0.219%	596,003	-9.121%
2025-12-04	316.6900	320.3300	315.9000	320.0000	+1.096%	445,632	-8.922%
2025-12-03	315.8800	318.1950	314.4800	316.5300	+0.266%	610,444	-7.923%
2025-12-02	320.6900	321.1650	314.7200	315.6900	-1.590%	715,736	-7.678%
2025-12-01	319.5300	324.4300	319.5300	320.7900	-0.065%	725,036	-9.146%
2025-11-28	320.7100	322.8800	319.6800	321.0000	-0.072%	252,861	-9.206%
2025-11-26	320.1300	322.2000	320.0000	321.2300	+0.190%	527,834	-9.271%
2025-11-25	319.8400	324.4400	319.6875	320.6200	+0.976%	670,941	-9.098%
2025-11-24	315.7400	319.0000	313.8600	317.5200	+0.784%	1,089,772	-8.211%
2025-11-21	315.4400	319.9700	314.5800	315.0500	+0.054%	726,200	-7.491%
2025-11-20	317.5500	320.1100	314.6000	314.8800	-0.785%	558,167	-7.441%
2025-11-19	320.4800	321.4000	314.3450	317.3700	-0.673%	592,626	-8.167%
2025-11-18	319.5200	323.2640	317.3600	319.5200	+0.289%	473,521	-8.785%
2025-11-17	323.1800	324.0500	318.4100	318.6000	-1.096%	741,958	-8.522%
2025-11-14	325.6000	328.5350	321.1200	322.1300	-0.669%	707,060	-9.524%
2025-11-13	319.6100	324.5600	317.9000	324.3000	+1.328%	902,692	-10.130%
2025-11-12	320.7700	323.8400	318.8205	320.0500	-0.649%	939,153	-8.936%
2025-11-11	321.6900	323.3050	317.6230	322.1400	+0.165%	660,894	-9.527%
2025-11-10	323.9900	326.9000	321.1500	321.6100	-1.362%	640,481	-9.378%
2025-11-07	323.7800	328.6700	323.7800	326.0500	+1.195%	504,196	-10.612%
2025-11-06	321.5700	326.4650	321.5700	322.2000	-0.266%	599,826	-9.544%
2025-11-05	323.0200	326.6800	322.8500	323.0600	+0.077%	709,633	-9.785%
2025-11-04	314.7300	323.6400	312.8500	322.8100	+2.806%	674,962	-9.715%
2025-11-03	312.1700	316.4150	308.2150	314.0000	+0.287%	1,263,770	-7.182%
2025-10-31	312.5700	316.2200	311.7000	313.1000	-1.230%	950,693	-6.915%
2025-10-30	324.9400	325.5350	313.1900	317.0000	-0.170%	1,128,639	-8.060%
2025-10-29	316.9400	319.4200	314.0400	317.5400	-0.883%	966,682	-8.216%
2025-10-28	325.2400	325.2400	319.7000	320.3700	-1.986%	696,558	-9.027%
2025-10-27	327.3300	329.0899	324.9800	326.8600	-0.451%	639,128	-10.833%
2025-10-24	332.2300	332.3550	326.9900	328.3400	-0.917%	487,780	-11.235%
2025-10-23	335.7200	337.2900	329.6500	331.3800	-0.719%	775,228	-12.050%
2025-10-22	331.5900	334.0300	329.6050	333.7800	+1.017%	374,518	-12.682%
2025-10-21	329.4900	331.8075	328.7600	330.4200	+0.112%	410,952	-11.794%
2025-10-20	332.3800	332.3800	329.1200	330.0500	-0.030%	329,193	-11.695%
2025-10-17	329.0400	332.4000	327.4550	330.1500	+0.655%	455,601	-11.722%
2025-10-16	334.3100	335.8250	324.4100	328.0000	-3.365%	765,297	-11.143%
2025-10-15	340.8200	343.5599	330.2200	339.4200	-1.133%	349,828	-14.133%
2025-10-14	337.7600	345.1400	337.7600	343.3100	+1.987%	365,289	-15.106%
2025-10-13	334.9400	338.5400	334.8700	336.6200	-0.110%	347,084	-13.419%
2025-10-10	337.4800	339.8300	335.7500	336.9900	-0.119%	442,062	-13.514%
2025-10-09	343.5300	343.5350	336.6300	337.3900	-1.853%	492,412	-13.616%
2025-10-08	349.7900	350.2550	343.3100	343.7600	-1.763%	453,897	-15.217%
2025-10-07	349.4400	352.7850	347.9700	349.9300	+0.152%	443,920	-16.712%
2025-10-06	347.5700	349.7000	345.7950	349.4000	+0.651%	554,495	-16.586%
2025-10-03	346.3700	350.4150	344.6700	347.1400	+0.393%	653,643	-16.043%
2025-10-02	341.1500	347.7400	341.1500	345.7800	+0.488%	614,973	-15.712%
2025-10-01	345.6700	346.1200	342.8300	344.1000	-0.391%	436,246	-15.301%
2025-09-30	341.6400	346.2650	341.1250	345.4500	+0.950%	487,491	-15.632%
2025-09-29	341.8900	343.1300	338.4700	342.2000	+0.091%	447,095	-14.831%
2025-09-26	340.4100	343.4800	338.6000	341.8900	+1.142%	427,285	-14.753%
2025-09-25	344.7000	345.4200	335.7800	338.0300	-1.592%	543,833	-13.780%
2025-09-24	340.8500	345.1600	338.6800	343.5000	+0.779%	565,103	-15.153%
2025-09-23	338.1000	341.3400	337.0200	340.8450	+0.589%	451,125	-14.492%
2025-09-22	336.5700	339.2400	334.5183	338.8500	+0.636%	565,679	-13.988%
2025-09-19	334.2000	340.3800	332.6650	336.7100	+1.510%	1,309,446	-13.442%
2025-09-18	331.2200	334.0700	330.2200	331.7000	-0.190%	485,336	-12.134%
2025-09-17	332.0500	336.2650	329.5200	332.3300	+0.487%	477,212	-12.301%
2025-09-16	330.1400	332.5100	328.0300	330.7200	-0.893%	487,355	-11.874%
2025-09-15	338.0900	338.7150	332.7650	333.7000	-1.502%	412,646	-12.661%
2025-09-12	338.5900	341.2500	337.7550	338.7900	-0.488%	417,870	-13.973%
2025-09-11	329.9900	340.7600	326.5400	340.4500	+3.098%	562,844	-14.393%
2025-09-10	328.7100	330.9480	323.7300	330.2200	+0.225%	445,558	-11.741%
2025-09-09	331.2300	333.4600	328.1650	329.4800	-0.828%	686,215	-11.542%
2025-09-08	330.3100	333.0500	327.3300	332.2300	+0.899%	559,998	-12.275%
2025-09-05	329.4900	331.4400	323.6100	329.2700	-0.173%	557,167	-11.486%
2025-09-04	329.0800	332.6200	327.7400	329.8400	+0.810%	432,373	-11.639%
2025-09-03	323.7200	327.7150	323.2200	327.1900	+0.532%	398,985	-10.923%
2025-09-02	326.2000	328.6450	324.3100	325.4600	-0.407%	537,343	-10.450%
2025-08-29	326.9700	328.4800	326.0000	326.7900	-0.015%	370,858	-10.814%
2025-08-28	329.6950	330.8300	326.2300	326.8400	-0.979%	562,284	-10.828%
2025-08-27	333.2300	335.2800	330.0700	330.0700	-1.174%	463,270	-11.701%
2025-08-26	334.6800	337.0200	333.0400	333.9900	-0.734%	529,292	-12.737%
2025-08-25	339.2100	339.5600	335.7619	336.4600	-0.822%	420,042	-13.378%
2025-08-22	339.5900	341.1100	337.9150	339.2500	+0.623%	348,212	-14.090%
2025-08-21	335.1500	337.5700	334.8400	337.1500	+0.426%	354,941	-13.555%
2025-08-20	335.9800	339.3000	331.9950	335.7200	+0.075%	407,159	-13.187%
2025-08-19	330.0000	335.5900	330.0000	335.4700	+1.784%	413,280	-13.122%
2025-08-18	330.3700	330.6300	328.6000	329.5900	-0.275%	394,283	-11.572%
2025-08-15	331.1400	332.1600	329.9500	330.5000	+0.152%	583,861	-11.815%
2025-08-14	334.6900	335.7800	329.2200	330.0000	-1.401%	958,926	-11.682%
2025-08-13	329.8000	336.2200	327.5500	334.6900	+1.421%	594,541	-12.919%
2025-08-12	329.2800	331.6400	327.6100	330.0000	+0.252%	634,399	-11.682%
2025-08-11	328.0800	330.4600	325.6700	329.1700	+0.403%	652,951	-11.459%
2025-08-08	325.8600	328.9500	324.6501	327.8500	+0.815%	829,659	-11.103%
2025-08-07	326.0700	327.9000	322.4050	325.2000	-0.104%	947,680	-10.378%
2025-08-06	323.8200	326.4300	322.5700	325.5400	+0.320%	678,626	-10.472%
2025-08-05	321.5700	325.2000	320.5350	324.5000	+1.194%	822,806	-10.185%
2025-08-04	317.0000	321.5900	315.4600	320.6700	+1.874%	718,108	-9.112%
2025-08-01	315.2900	316.5900	311.9900	314.7700	-0.329%	928,151	-7.409%
2025-07-31	307.5600	320.1800	302.0000	315.8100	+4.632%	1,042,425	-7.713%
2025-07-30	302.8000	304.2900	300.1800	301.8300	-0.155%	709,133	-3.439%
2025-07-29	310.2500	310.2500	298.4250	302.3000	-2.279%	967,583	-3.589%
2025-07-28	311.9600	312.5200	308.8400	309.3500	-1.201%	614,176	-5.786%
2025-07-25	309.9100	314.4500	309.9100	313.1100	+1.419%	445,664	-6.918%
2025-07-24	308.7000	311.6250	306.5900	308.7300	-0.554%	624,538	-5.597%
2025-07-23	309.0000	310.9600	306.5850	310.4500	+0.583%	580,465	-6.120%
2025-07-22	302.9100	309.5000	302.9100	308.6500	+1.959%	543,301	-5.573%
2025-07-21	307.6000	309.0800	302.1200	302.7200	-1.804%	676,974	-3.723%
2025-07-18	307.6500	309.4500	305.7200	308.2800	+0.518%	705,208	-5.459%
2025-07-17	306.6200	307.5700	300.2500	306.6900	-0.293%	1,241,288	-4.969%
2025-07-16	304.8500	308.3800	303.7100	307.5900	+1.051%	794,321	-5.247%
2025-07-15	309.1400	310.0000	303.2300	304.3900	-1.537%	768,478	-4.251%
2025-07-14	307.4000	309.9517	306.5400	309.1400	+0.592%	458,045	-5.722%
2025-07-11	308.7900	308.7900	302.0800	307.3200	-0.807%	570,747	-5.164%
2025-07-10	307.3700	309.9000	306.6250	309.8200	+0.425%	556,860	-5.929%
2025-07-09	304.8100	308.7150	302.5300	308.5100	+1.121%	532,241	-5.530%
2025-07-08	305.1800	307.1850	302.8000	305.0900	-0.069%	910,680	-4.471%
2025-07-07	306.1800	308.1850	304.2700	305.3000	-0.437%	559,236	-4.537%
2025-07-03	304.4200	307.0700	304.0200	306.6400	+0.716%	426,102	-4.954%
2025-07-02	305.9600	307.3600	299.1850	304.4600	-1.024%	1,428,885	-4.273%
2025-07-01	306.9900	308.7000	304.4500	307.6100	+0.362%	943,292	-5.253%
2025-06-30	302.3900	307.0400	301.3800	306.5000	+0.657%	705,821	-4.910%
2025-06-27	301.8400	304.9050	301.6700	304.5000	+0.891%	1,337,316	-4.286%
2025-06-26	299.7500	302.0200	296.4500	301.8100	+1.014%	856,553	-3.433%
2025-06-25	302.2100	303.0600	298.1300	298.7800	-1.191%	723,945	-2.453%
2025-06-24	301.9300	304.3000	298.8500	302.3800	-0.431%	820,029	-3.615%
2025-06-23	300.0000	303.7330	298.7000	303.6900	+1.569%	410,684	-4.030%
2025-06-20	300.2000	302.0600	297.6400	299.0000	+0.504%	944,578	-2.525%
2025-06-18	298.3700	298.7900	296.2200	297.5000	-0.097%	795,704	-2.034%
2025-06-17	295.8700	297.9100	294.3950	297.7900	-0.013%	651,231	-2.129%
2025-06-16	298.3100	300.7000	296.6200	297.8300	+0.506%	821,076	-2.142%
2025-06-13	299.3600	300.8800	296.0300	296.3300	-1.587%	578,812	-1.647%
2025-06-12	296.7600	301.3400	296.3100	301.1100	+1.740%	508,546	-3.208%
2025-06-11	297.2800	297.5200	293.7600	295.9600	-0.293%	611,206	-1.524%
2025-06-10	302.6000	302.6000	295.2100	296.8300	-1.441%	672,392	-1.812%
2025-06-09	309.2600	309.2600	295.3200	301.1700	-2.610%	537,661	-3.227%
2025-06-06	310.0900	310.9100	307.2500	309.2400	+0.510%	349,186	-5.753%
2025-06-05	309.6200	309.6200	304.0600	307.6700	-0.569%	598,165	-5.272%
2025-06-04	313.6100	313.6300	308.9600	309.4300	-1.386%	463,133	-5.811%
2025-06-03	315.7500	318.3550	310.1400	313.7800	-1.112%	517,514	-7.116%
2025-06-02	314.4800	317.3700	313.3100	317.3100	+0.240%	500,680	-8.150%
2025-05-30	314.9800	317.6700	312.1350	316.5500	+0.403%	809,671	-7.929%
2025-05-29	309.7300	315.6000	307.8900	315.2800	+1.373%	412,363	-7.558%
2025-05-28	311.4000	313.6100	310.6800	311.0100	-0.525%	603,850	-6.289%
2025-05-27	310.1000	313.8100	308.6701	312.6500	+1.175%	608,461	-6.781%
2025-05-23	306.7800	309.5200	304.5200	309.0200	+0.308%	372,316	-5.686%
2025-05-22	311.0200	312.9400	306.0650	308.0700	-0.888%	514,233	-5.395%
2025-05-21	313.3500	314.9100	309.9832	310.8300	-0.611%	548,410	-6.235%
2025-05-20	312.2000	314.2750	311.7500	312.7400	-0.376%	398,927	-6.808%
2025-05-19	312.1100	315.0000	310.3695	313.9200	+0.638%	333,562	-7.158%
2025-05-16	310.0100	312.8200	309.4805	311.9300	+0.619%	534,701	-6.566%
2025-05-15	304.2800	310.0700	302.2450	310.0100	+2.189%	370,814	-5.987%
2025-05-14	304.6100	305.4050	297.9400	303.3700	-0.276%	510,107	-3.929%
2025-05-13	306.7700	309.2050	304.1400	304.2100	-1.057%	404,313	-4.194%
2025-05-12	310.8100	312.4200	303.7100	307.4600	-0.521%	487,797	-5.207%
2025-05-09	308.8700	309.9600	307.8500	309.0700	-0.032%	396,313	-5.701%
2025-05-08	306.9200	313.8300	305.5800	309.1700	+1.029%	706,848	-5.731%
2025-05-07	307.6900	309.5500	303.9200	306.0200	-0.497%	816,080	-4.761%
2025-05-06	308.3400	310.5300	306.2500	307.5500	-0.563%	728,569	-5.235%
2025-05-05	310.1900	312.5500	309.1100	309.2900	-0.891%	570,309	-5.768%
2025-05-02	310.2300	312.9300	308.5500	312.0700	+1.864%	589,381	-6.607%
2025-05-01	305.2600	309.0500	303.5250	306.3600	-0.468%	600,263	-4.867%
2025-04-30	302.1700	308.2600	298.5700	307.8000	+1.735%	710,245	-5.312%
2025-04-29	302.6500	303.5500	300.0500	302.5500	-0.201%	586,527	-3.669%
2025-04-28	304.5600	306.5100	299.2800	303.1600	+0.321%	804,313	-3.863%
2025-04-25	301.8500	303.7700	292.9701	302.1900	-1.586%	1,557,391	-3.554%
2025-04-24	306.1500	321.0200	304.5450	307.0600	-5.717%	1,401,970	-5.084%
2025-04-23	324.6900	328.9262	324.6900	325.6800	+0.308%	922,800	-10.510%
2025-04-22	321.0000	325.7200	315.4000	324.6800	+2.825%	643,065	-10.235%
2025-04-21	320.5200	322.6210	311.8600	315.7600	-1.632%	655,910	-7.699%
2025-04-17	324.0000	325.7600	317.2700	321.0000	-1.149%	658,734	-9.206%
2025-04-16	328.1200	330.1450	322.7100	324.7300	-0.743%	528,747	-10.249%
2025-04-15	328.9100	329.6600	326.2400	327.1600	-0.262%	553,574	-10.915%
2025-04-14	322.7700	330.5600	322.7700	328.0200	+1.952%	633,573	-11.149%
2025-04-11	313.4900	322.8500	312.0900	321.7400	+1.611%	605,388	-9.414%
2025-04-10	315.0000	320.0900	308.1300	316.6400	+0.581%	694,000	-7.955%
2025-04-09	294.7200	316.0100	294.7200	314.8100	+4.221%	1,048,842	-7.420%
2025-04-08	308.9600	314.4300	298.0500	302.0600	+0.349%	1,257,430	-3.513%
2025-04-07	308.1400	309.1250	294.9700	301.0100	-2.523%	1,197,466	-3.176%
2025-04-04	327.9500	331.1400	306.1100	308.8000	-7.103%	1,656,271	-5.619%
2025-04-03	335.4600	340.5500	332.0500	332.4100	-1.488%	783,270	-12.322%
2025-04-02	335.1100	338.6500	334.7500	337.4300	+0.128%	981,876	-13.627%
2025-04-01	338.9900	340.9599	335.7550	337.0000	-0.281%	833,254	-13.516%
2025-03-31	337.3000	341.6900	334.8000	337.9500	+0.234%	1,105,608	-13.759%
2025-03-28	340.8400	342.5400	336.7900	337.1600	-1.091%	524,424	-13.557%
2025-03-27	339.3200	341.8600	338.1600	340.8800	+0.676%	607,783	-14.501%
2025-03-26	339.6900	340.8400	337.0000	338.5900	+0.195%	311,508	-13.922%
2025-03-25	338.6500	340.0000	334.5400	337.9300	+0.211%	503,000	-13.754%
2025-03-24	334.8300	338.3900	334.1300	337.2200	+1.356%	320,657	-13.573%
2025-03-21	334.2100	335.1900	329.6201	332.7100	-0.538%	855,163	-12.401%
2025-03-20	334.3800	336.6900	330.2600	334.5100	0.000%	383,720	-12.873%
2025-03-19	333.9700	336.6000	332.7800	334.5100	-0.137%	545,398	-12.873%
2025-03-18	332.5000	337.3400	332.5000	334.9700	+2.022%	534,267	-12.992%
2025-03-17	323.9000	329.0000	323.9000	328.3300	+1.146%	359,426	-11.233%
2025-03-14	320.7500	325.2150	317.0200	324.6100	+1.727%	560,416	-10.215%
2025-03-13	321.1400	323.5300	318.6600	319.1000	-0.623%	429,579	-8.665%
2025-03-12	326.2000	328.3300	317.8900	321.1000	-1.660%	760,083	-9.234%
2025-03-11	333.5200	334.1915	325.2200	326.5200	-1.651%	529,821	-10.741%
2025-03-10	330.5000	335.8700	327.5200	332.0000	+0.335%	493,495	-12.214%
2025-03-07	330.4600	332.0500	327.1400	330.8900	+0.139%	419,763	-11.919%
2025-03-06	333.0300	333.1600	328.8900	330.4300	-1.217%	581,383	-11.797%
2025-03-05	331.9400	336.2750	331.9400	334.5000	+0.168%	506,359	-12.870%
2025-03-04	340.5000	344.1400	333.3900	333.9400	-1.886%	444,845	-12.724%
2025-03-03	340.1000	342.1700	338.5300	340.3600	+0.209%	435,846	-14.370%
2025-02-28	336.2000	339.8900	334.7300	339.6500	+1.300%	514,075	-14.191%
2025-02-27	335.4900	339.1200	334.4200	335.2900	-0.312%	723,916	-13.075%
2025-02-26	332.7900	338.4600	330.8507	336.3400	+1.058%	680,829	-13.347%
2025-02-25	330.7800	333.2200	328.2900	332.8200	+1.408%	635,146	-12.430%
2025-02-24	324.7800	330.7700	324.3800	328.2000	+0.690%	485,665	-11.197%
2025-02-21	323.9200	326.1400	321.3100	325.9500	+0.376%	687,925	-10.584%
2025-02-20	324.0600	325.6250	321.9900	324.7300	-0.276%	383,875	-10.249%
2025-02-19	322.4900	327.3300	321.6900	325.6300	+1.043%	531,136	-10.497%
2025-02-18	321.8100	322.8700	320.4025	322.2700	+0.584%	439,097	-9.563%
2025-02-14	324.5600	325.0100	320.1850	320.4000	-0.583%	544,029	-9.036%
2025-02-13	320.2400	322.7000	319.2850	322.2800	+1.041%	441,297	-9.566%
2025-02-12	318.8700	320.7585	316.8400	318.9600	-0.085%	636,568	-8.625%
2025-02-11	326.3300	326.3300	318.6900	319.2300	-1.830%	650,770	-8.702%
2025-02-10	326.7900	326.7900	321.5901	325.1800	-0.187%	415,024	-10.373%
2025-02-07	327.0400	329.7300	324.9300	325.7900	-0.343%	381,352	-10.541%
2025-02-06	323.1100	327.1200	319.5500	326.9100	+1.952%	626,181	-10.847%
2025-02-05	329.8800	329.8800	318.7200	320.6500	+0.106%	772,159	-9.107%
2025-02-04	312.0500	326.6800	303.1500	320.3100	-3.133%	1,475,330	-9.010%
2025-02-03	329.4500	332.6700	325.7200	330.6700	+0.335%	642,308	-11.861%
2025-01-31	328.9900	333.7500	328.6300	329.5650	-0.080%	473,894	-11.565%
2025-01-30	325.5100	330.9300	324.9950	329.8300	+1.630%	454,548	-11.636%
2025-01-29	324.5000	327.2050	323.2400	324.5400	-0.469%	238,396	-10.196%
2025-01-28	329.4400	331.9488	326.0000	326.0700	-1.023%	369,416	-10.617%
2025-01-27	323.9800	330.1800	321.3800	329.4400	+2.193%	393,102	-11.532%
2025-01-24	319.7000	322.7800	318.9800	322.3700	+1.056%	285,705	-9.591%
2025-01-23	320.8600	321.6000	316.2100	319.0000	-0.521%	284,222	-8.636%
2025-01-22	322.7200	322.7200	319.7500	320.6700	-0.564%	251,647	-9.112%
2025-01-21	320.8200	323.9900	320.3600	322.4900	+0.574%	351,313	-9.625%
2025-01-17	323.5900	324.1350	319.4500	320.6500	-0.456%	365,589	-9.107%
2025-01-16	314.7400	322.4250	314.1300	322.1200	+2.799%	465,035	-9.521%
2025-01-15	317.0600	317.0600	311.9500	313.3500	+0.035%	443,274	-6.989%
2025-01-14	310.3200	314.1500	310.2455	313.2400	+0.636%	400,643	-6.956%
2025-01-13	311.3800	313.9500	310.8900	311.2600	-0.530%	335,958	-6.364%
2025-01-10	310.4100	314.8600	310.4100	312.9200	-0.392%	560,353	-6.861%
2025-01-08	312.3500	314.5900	309.8100	314.1500	+1.667%	464,380	-7.226%
2025-01-07	306.9600	310.2700	306.9600	309.0000	+0.779%	378,982	-5.680%
2025-01-06	307.4900	311.4200	305.8600	306.6100	-0.786%	567,455	-4.944%
2025-01-03	312.2800	312.2800	308.8350	309.0400	-0.074%	450,339	-5.692%
2025-01-02	312.7700	314.5700	308.7900	309.2700	-1.267%	389,267	-5.762%
2024-12-31	313.9600	314.0700	310.7450	313.2400	0.000%	356,607	-6.956%
2024-12-30	315.1900	315.1900	311.4450	313.2400	-0.971%	316,160	-6.956%
2024-12-27	316.6700	318.6900	315.4900	316.3100	-0.491%	302,387	-7.859%
2024-12-26	315.3300	318.6300	314.2200	317.8700	+0.582%	254,704	-8.312%
2024-12-24	315.2000	316.9800	313.4100	316.0300	+0.525%	189,681	-7.778%
2024-12-23	315.3500	315.5750	311.9200	314.3800	-1.005%	398,785	-7.294%
2024-12-20	313.2900	320.7700	310.3500	317.5700	+2.113%	1,540,998	-8.225%
2024-12-19	306.5100	312.4500	306.5100	311.0000	+1.122%	738,298	-6.286%
2024-12-18	309.6600	312.3400	307.2100	307.5500	-0.960%	792,100	-5.235%
2024-12-17	311.3900	311.8500	309.4700	310.5300	-0.837%	567,639	-6.144%
2024-12-16	313.0400	315.3950	310.9900	313.1500	+0.565%	664,437	-6.930%
2024-12-13	308.9200	311.8500	308.9200	311.3900	+0.979%	653,782	-6.404%
2024-12-12	309.4200	312.8000	308.2000	308.3700	-0.474%	473,318	-5.487%
2024-12-11	308.8500	310.5450	307.1000	309.8400	+0.712%	581,543	-5.935%
2024-12-10	311.1700	312.2000	305.9800	307.6500	-1.464%	815,988	-5.266%
2024-12-09	321.5400	321.8400	312.0700	312.2200	-3.209%	949,238	-6.652%
2024-12-06	330.0100	331.8300	322.4400	322.5700	-2.252%	858,071	-9.648%
2024-12-05	333.7000	334.9900	327.7700	330.0000	-0.761%	946,421	-11.682%
2024-12-04	331.2800	334.4938	329.0400	332.5300	+1.055%	925,625	-12.354%
2024-12-03	322.4800	329.7000	319.3500	329.0600	+2.671%	1,260,655	-11.430%
2024-12-02	320.5000	322.0250	317.0800	320.5000	-0.466%	775,043	-9.064%
2024-11-29	320.0000	322.8800	319.7600	322.0000	+0.355%	482,388	-9.488%
2024-11-27	317.5000	321.6300	317.0200	320.8600	+1.330%	1,113,218	-9.166%
2024-11-26	314.6300	318.1300	309.3150	316.6500	+0.642%	626,823	-7.958%
2024-11-25	315.2900	317.7300	312.8300	314.6300	+0.073%	1,079,541	-7.367%
2024-11-22	314.0700	318.0400	313.8200	314.4000	+0.076%	509,598	-7.300%
2024-11-21	309.8000	315.6650	307.1400	314.1600	+1.798%	605,458	-7.229%
2024-11-20	307.7200	309.0590	307.3100	308.6100	+0.332%	786,213	-5.560%
2024-11-19	311.0700	312.2450	307.3400	307.5900	-1.634%	468,344	-5.247%
2024-11-18	312.0700	315.3100	311.7550	312.7000	+0.016%	523,025	-6.796%
2024-11-15	315.2000	316.3900	311.3900	312.6500	-0.683%	1,205,659	-6.781%
2024-11-14	317.2500	318.8500	314.5300	314.8000	-0.656%	706,719	-7.417%
2024-11-13	316.6300	318.2100	315.7800	316.8800	-0.167%	982,405	-8.025%
2024-11-12	316.4900	319.6500	315.9800	317.4100	+0.708%	572,199	-8.179%
2024-11-11	317.9900	320.7750	314.5350	315.1800	-0.354%	526,693	-7.529%
2024-11-08	316.9600	320.4500	316.0300	316.3000	+0.127%	561,893	-7.856%
2024-11-07	316.6000	319.0000	313.7350	315.9000	-0.444%	630,032	-7.740%
2024-11-06	315.5400	320.1000	311.7200	317.3100	+3.049%	875,103	-8.150%
2024-11-05	301.7600	308.3750	300.2900	307.9200	+1.684%	635,035	-5.349%
2024-11-04	300.4500	304.7300	299.9650	302.8200	+1.176%	826,383	-3.755%
2024-11-01	301.3800	303.9700	297.5400	299.3000	-0.956%	692,813	-2.623%
2024-10-31	299.7900	308.8700	298.5000	302.1900	+2.947%	1,057,841	-3.554%
2024-10-30	291.9200	294.6700	291.1700	293.5400	+0.465%	614,819	-0.712%
2024-10-29	292.5000	294.8150	291.4000	292.1800	+0.021%	478,968	-0.250%
2024-10-28	289.7200	292.3000	289.3547	292.1200	+0.575%	440,547	-0.229%
2024-10-25	290.0600	292.9600	289.1200	290.4500	-0.028%	392,017	+0.344%
2024-10-24	291.5300	292.3400	287.5850	290.5300	-0.476%	390,227	+0.317%
2024-10-23	289.9800	292.9500	289.9800	291.9200	+0.062%	502,004	-0.161%
2024-10-22	290.0300	292.2600	287.0500	291.7400	+0.427%	491,633	-0.099%
2024-10-21	289.8400	291.0450	288.1300	290.5000	+0.162%	376,146	+0.327%
2024-10-18	290.1600	292.0000	288.6300	290.0300	-0.381%	430,541	+0.490%
2024-10-17	292.7600	293.4050	288.5800	291.1400	-0.055%	630,009	+0.106%
2024-10-16	290.0000	293.3000	288.6318	291.3000	+0.055%	372,348	+0.051%
2024-10-15	293.9600	296.6400	290.7000	291.1400	-0.514%	383,636	+0.106%
2024-10-14	290.8000	293.5200	288.8400	292.6450	+0.902%	449,983	-0.408%
2024-10-11	291.0800	294.3500	288.8600	290.0300	-0.072%	610,322	+0.490%
2024-10-10	300.0000	300.2650	289.8686	290.2400	-2.620%	470,509	+0.417%
2024-10-09	292.9400	298.5200	292.2850	298.0500	+1.744%	501,078	-2.214%
2024-10-08	289.1800	293.6900	289.1800	292.9400	+1.719%	362,497	-0.509%
2024-10-07	290.6900	290.6900	286.3500	287.9900	-0.929%	515,865	+1.201%
2024-10-04	290.1100	291.8618	289.2450	290.6900	+0.034%	710,287	+0.261%
2024-10-03	294.0800	294.7200	289.3800	290.5900	-1.632%	660,125	+0.296%
2024-10-02	299.7400	301.0200	295.1000	295.4100	-1.720%	471,264	-1.341%
2024-10-01	295.0200	303.4200	295.0200	300.5800	+2.054%	855,387	-3.037%
2024-09-30	293.2500	295.3200	291.2900	294.5300	+0.517%	768,740	-1.046%
2024-09-27	291.6800	294.7648	290.7100	293.0150	+0.637%	376,726	-0.534%
2024-09-26	289.0800	293.2300	288.1050	291.1600	+0.265%	519,930	+0.100%
2024-09-25	291.0100	293.1700	288.8200	290.3900	+0.408%	650,079	+0.365%
2024-09-24	290.3100	290.3100	287.3500	289.2100	-0.564%	412,445	+0.775%
2024-09-23	288.6100	291.6300	286.9400	290.8500	+0.867%	416,136	+0.206%
2024-09-20	288.1700	288.9900	286.0000	288.3500	-0.159%	889,565	+1.075%
2024-09-19	294.0000	294.0000	287.1600	288.8100	-1.262%	938,101	+0.914%
2024-09-18	292.8700	294.0000	290.1400	292.5000	-0.150%	371,914	-0.359%
2024-09-17	293.9000	294.4000	291.5900	292.9400	-0.350%	402,747	-0.509%
2024-09-16	291.1900	294.2500	290.7000	293.9700	+1.125%	527,001	-0.857%
2024-09-13	289.6400	291.1600	288.0000	290.7000	+0.366%	410,068	+0.258%
2024-09-12	288.3700	289.8150	286.5850	289.6400	+0.542%	410,106	+0.625%
2024-09-11	291.6400	291.6400	283.2900	288.0800	-1.221%	315,470	+1.170%
2024-09-10	294.0300	295.6700	291.5300	291.6400	-0.924%	388,962	-0.065%
2024-09-09	291.6400	295.1300	290.9200	294.3600	+1.123%	542,948	-0.989%
2024-09-06	293.8800	295.2300	289.8700	291.0900	-0.879%	418,966	+0.124%
2024-09-05	294.1600	294.4100	290.9200	293.6700	-0.241%	517,105	-0.756%
2024-09-04	293.0000	294.8000	291.6900	294.3800	+0.739%	349,895	-0.995%
2024-09-03	292.9000	296.4500	290.5600	292.2200	+0.038%	523,094	-0.264%
2024-08-30	291.7100	294.2200	289.5400	292.1100	+0.086%	775,672	-0.226%
2024-08-29	290.0000	292.1700	288.1630	291.8600	+0.826%	354,730	-0.140%
2024-08-28	288.7500	292.2200	288.1000	289.4700	+0.496%	323,929	+0.684%
2024-08-27	286.0800	288.7050	285.9900	288.0400	+0.925%	393,443	+1.184%
2024-08-26	282.2800	285.5100	282.0000	285.4000	+1.400%	399,151	+2.120%
2024-08-23	286.0000	286.6100	280.8600	281.4600	-1.291%	388,621	+3.549%