Dark

WTW
Willis Towers Watson Public Limited Company
stock NASDAQ

At Close

Jul 13, 2026 3:59:57 PM EDT

295.64USD+2.068%(+5.99)436,254

281.15Bid 311.33Ask 30.18Spread

Pre-market

Jul 13, 2026 9:29:30 AM EDT

293.26USD+1.246%(+3.61)542

After-hours

Jul 9, 2026 4:00:30 PM EDT

289.13USD+0.010%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	292.7800	296.77000	291.8100	295.6400	+2.068%	436,254	0.000%
2026-07-10	290.5800	292.18000	286.9400	289.6500	+0.180%	385,206	+2.068%
2026-07-09	291.0000	293.73500	288.0000	289.1300	-1.179%	512,923	+2.252%
2026-07-08	295.4300	295.43000	290.7500	292.5800	-0.449%	556,534	+1.046%
2026-07-07	292.3100	296.19500	290.2200	293.9000	+2.169%	564,499	+0.592%
2026-07-06	284.1600	289.65000	282.0750	287.6600	+0.503%	874,101	+2.774%
2026-07-02	276.7500	286.94000	275.7200	286.2200	+4.065%	585,097	+3.291%
2026-07-01	263.9400	276.86000	263.1500	275.0400	+5.230%	695,054	+7.490%
2026-06-30	261.8800	263.14500	258.0600	261.3700	-1.258%	714,506	+13.112%
2026-06-29	263.2100	266.37000	262.9191	264.7000	-0.275%	599,691	+11.689%
2026-06-26	256.3300	266.68000	256.3300	265.4300	+3.004%	859,391	+11.382%
2026-06-25	261.0800	263.99990	257.0500	257.6900	-1.457%	495,831	+14.727%
2026-06-24	258.5500	262.79000	257.5600	261.5000	+1.534%	533,044	+13.055%
2026-06-23	256.7500	258.92000	254.7300	257.5500	+1.810%	652,053	+14.789%
2026-06-22	253.8500	256.30000	250.2405	252.9700	-0.874%	763,575	+16.868%
2026-06-18	260.6200	261.76000	251.7600	255.2000	-1.857%	1,360,300	+15.846%
2026-06-17	257.6400	263.91000	257.2000	260.0300	+0.146%	995,584	+13.695%
2026-06-16	259.5200	260.65250	257.5250	259.6500	+0.698%	531,637	+13.861%
2026-06-15	262.8200	263.41000	256.9300	257.8500	-1.820%	525,118	+14.656%
2026-06-12	261.7900	265.16000	259.6500	262.6300	+0.706%	588,025	+12.569%
2026-06-11	263.8900	264.72500	260.6350	260.7900	-1.182%	577,001	+13.363%
2026-06-10	263.5900	267.74000	261.5000	263.9100	+1.053%	727,755	+12.023%
2026-06-09	256.3500	263.29000	254.0900	261.1600	+1.178%	932,155	+13.203%
2026-06-08	262.8500	264.50000	258.0900	258.1200	-2.057%	674,549	+14.536%
2026-06-05	260.5800	264.70000	259.7200	263.5400	+1.914%	663,541	+12.180%
2026-06-04	255.1500	261.19000	255.1500	258.5900	+3.032%	704,894	+14.328%
2026-06-03	254.3800	256.00000	249.1700	250.9800	-2.118%	787,252	+17.794%
2026-06-02	256.1800	257.54000	252.3950	256.4100	-0.245%	664,195	+15.300%
2026-06-01	248.5400	257.62000	248.5400	257.0400	+2.952%	681,470	+15.017%
2026-05-29	250.7400	253.07600	248.9700	249.6700	-0.929%	880,461	+18.412%
2026-05-28	252.7700	255.74000	251.2100	252.0100	-0.799%	701,404	+17.313%
2026-05-27	255.3500	260.95500	251.7500	254.0400	-0.901%	615,781	+16.375%
2026-05-26	256.4200	259.43000	255.5625	256.3500	-0.408%	506,826	+15.327%
2026-05-22	256.9800	259.25000	255.6750	257.4000	-0.321%	489,568	+14.856%
2026-05-21	251.9700	258.48000	249.8450	258.2300	+1.645%	581,824	+14.487%
2026-05-20	252.6600	254.95000	249.3400	254.0500	-0.059%	629,637	+16.371%
2026-05-19	257.5800	261.48000	253.4500	254.2000	-1.036%	791,081	+16.302%
2026-05-18	248.9600	258.68880	248.9600	256.8600	+3.414%	839,821	+15.098%
2026-05-15	248.6200	251.92681	247.7200	248.3800	+0.299%	1,112,341	+19.027%
2026-05-14	242.7300	248.76000	240.6146	247.6400	+2.280%	1,002,068	+19.383%
2026-05-13	248.1300	250.51000	240.6250	242.1200	-3.707%	1,059,424	+22.105%
2026-05-12	249.8900	254.47000	248.3700	251.4400	+0.689%	876,881	+17.579%
2026-05-11	255.2800	257.19500	249.3100	249.7200	-2.590%	862,071	+18.389%
2026-05-08	257.2200	258.27000	253.5500	256.3600	-0.663%	1,066,362	+15.322%
2026-05-07	252.4100	259.14000	251.5600	258.0700	+2.242%	1,019,122	+14.558%
2026-05-06	264.7900	266.49000	252.3100	252.4100	-2.721%	1,273,105	+17.127%
2026-05-05	260.0000	261.95000	258.1300	259.4700	-0.212%	1,048,075	+13.940%
2026-05-04	253.6700	260.25000	252.7500	260.0200	+1.436%	1,123,153	+13.699%
2026-05-01	262.9980	266.52620	254.5500	256.3400	+0.055%	1,538,454	+15.331%
2026-04-30	259.5900	267.60000	246.6050	256.2000	-11.689%	1,923,255	+15.394%
2026-04-29	290.3000	291.61500	286.7500	290.1100	-0.265%	892,923	+1.906%
2026-04-28	291.3300	293.53500	288.1200	290.8800	+0.532%	702,860	+1.636%
2026-04-27	287.7300	294.38000	286.3500	289.3400	+0.560%	714,368	+2.177%
2026-04-24	286.6200	289.31000	283.0500	287.7300	-1.086%	556,654	+2.749%
2026-04-23	292.0400	293.16000	288.0300	290.8900	-0.175%	474,004	+1.633%
2026-04-22	297.2200	297.29000	287.9400	291.4000	-2.162%	476,609	+1.455%
2026-04-21	295.8700	300.19000	295.8700	297.8400	+0.432%	514,011	-0.739%
2026-04-20	297.6400	300.98000	295.7900	296.5600	-0.363%	608,056	-0.310%
2026-04-17	295.6900	298.26000	294.8900	297.6400	+0.612%	631,346	-0.672%
2026-04-16	291.1200	298.15000	290.4400	295.8300	+1.260%	587,736	-0.064%
2026-04-15	288.6200	294.53500	287.8750	292.1500	+1.272%	672,769	+1.195%
2026-04-14	287.1100	290.22000	284.8200	288.4800	+0.188%	524,218	+2.482%
2026-04-13	279.6200	288.22000	278.1050	287.9400	+2.784%	813,377	+2.674%
2026-04-10	286.2400	286.37000	273.5900	280.1400	-2.682%	921,247	+5.533%
2026-04-09	288.7800	290.93000	286.7900	287.8600	-1.018%	635,544	+2.703%
2026-04-08	286.9900	292.00000	284.8500	290.8200	+1.956%	574,184	+1.657%
2026-04-07	289.6900	289.69000	284.3800	285.2400	-1.989%	525,621	+3.646%
2026-04-06	286.5600	292.05000	286.5600	291.0300	+0.828%	363,013	+1.584%
2026-04-02	287.0900	294.28000	285.9144	288.6400	+0.386%	428,227	+2.425%
2026-04-01	288.1600	292.87000	287.4200	287.5300	-1.090%	586,854	+2.821%
2026-03-31	289.8300	292.81000	285.6500	290.7000	+0.338%	482,596	+1.699%
2026-03-30	283.3700	290.44000	283.1950	289.7200	+2.672%	475,648	+2.043%
2026-03-27	286.7900	286.79000	280.7700	282.1800	-1.611%	559,225	+4.770%
2026-03-26	289.5100	293.77000	285.8810	286.8000	-0.936%	406,250	+3.082%
2026-03-25	294.8400	295.79000	287.6200	289.5100	-1.312%	542,329	+2.117%
2026-03-24	291.1000	295.13000	290.8500	293.3600	-0.024%	500,401	+0.777%
2026-03-23	296.5900	297.60000	290.8900	293.4300	+0.748%	460,985	+0.753%
2026-03-20	286.9000	293.90500	286.8600	291.2500	+1.403%	943,247	+1.507%
2026-03-19	288.2500	290.75000	284.4900	287.2200	-0.059%	501,977	+2.932%
2026-03-18	287.6300	289.47500	285.1100	287.3900	-0.852%	409,257	+2.871%
2026-03-17	294.2800	297.16990	289.4150	289.8600	-0.552%	546,960	+1.994%
2026-03-16	289.4100	293.24000	288.7000	291.4700	+0.667%	357,346	+1.431%
2026-03-13	289.2800	292.64000	287.0900	289.5400	+1.015%	369,285	+2.107%
2026-03-12	288.0000	293.01000	285.9700	286.6300	-1.128%	608,891	+3.143%
2026-03-11	291.1300	292.67000	287.1210	289.9000	+0.221%	615,128	+1.980%
2026-03-10	294.6700	295.16000	289.1200	289.2600	-1.836%	569,151	+2.206%
2026-03-09	302.9400	302.94000	290.0000	294.6700	-2.730%	742,343	+0.329%
2026-03-06	297.9700	303.86000	295.0700	302.9400	+0.807%	520,978	-2.410%
2026-03-05	302.0000	306.06000	300.1800	300.5150	-1.305%	843,779	-1.622%
2026-03-04	303.0700	304.86000	299.6300	304.4900	+0.469%	540,310	-2.906%
2026-03-03	298.5600	305.07000	297.7700	303.0700	-0.345%	530,662	-2.452%
2026-03-02	305.1000	307.24000	302.5500	304.1200	-0.344%	785,107	-2.788%
2026-02-27	308.0100	310.02000	302.5101	305.1700	-1.012%	1,175,733	-3.123%
2026-02-26	298.0000	308.54000	296.8950	308.2900	+3.857%	796,679	-4.103%
2026-02-25	292.4000	297.68000	291.0200	296.8400	+1.912%	896,728	-0.404%
2026-02-24	290.5200	294.91000	289.2100	291.2700	-0.086%	715,742	+1.500%
2026-02-23	301.8100	303.97500	290.9000	291.5200	-3.409%	890,940	+1.413%
2026-02-20	301.9600	306.41000	298.7000	301.8100	+0.266%	828,132	-2.044%
2026-02-19	300.7300	304.25000	296.4200	301.0100	-0.301%	1,044,141	-1.784%
2026-02-18	295.9500	302.40000	295.9500	301.9200	+2.173%	1,121,171	-2.080%
2026-02-17	292.5100	297.37000	288.7700	295.5000	+2.697%	1,174,250	+0.047%
2026-02-13	283.0000	291.81000	281.4400	287.7400	+1.682%	1,864,374	+2.746%
2026-02-12	281.2700	291.57000	275.6000	282.9800	+1.032%	2,777,109	+4.474%
2026-02-11	287.5300	290.28500	277.5400	280.0900	-3.341%	2,248,198	+5.552%
2026-02-10	289.8900	295.00500	284.2701	289.7700	-0.110%	2,083,601	+2.026%
2026-02-09	327.6100	330.67000	283.6000	290.0900	-12.105%	2,082,163	+1.913%
2026-02-06	331.9800	334.00500	327.8500	330.0400	+0.831%	566,437	-10.423%
2026-02-05	339.2900	342.71000	326.2700	327.3200	-3.656%	1,017,652	-9.679%
2026-02-04	337.7400	344.99000	335.2600	339.7400	+1.385%	1,539,624	-12.981%
2026-02-03	327.2300	337.62500	324.0000	335.1000	+5.840%	1,694,489	-11.776%
2026-02-02	321.0500	322.08000	314.8000	316.6100	-0.271%	840,701	-6.623%
2026-01-30	315.4150	317.76000	314.0300	317.4700	+0.386%	670,197	-6.876%
2026-01-29	316.6200	321.23000	314.5400	316.2500	+0.611%	875,716	-6.517%
2026-01-28	312.7200	316.04000	312.0700	314.3300	+0.003%	343,597	-5.946%
2026-01-27	320.2200	321.06000	311.8400	314.3200	-2.385%	753,863	-5.943%
2026-01-26	324.0200	327.00000	321.0800	322.0000	-0.251%	326,629	-8.186%
2026-01-23	321.0700	323.05500	320.4050	322.8100	+0.105%	348,029	-8.417%
2026-01-22	318.4100	322.50000	317.4600	322.4700	+1.081%	368,826	-8.320%
2026-01-21	322.6700	328.84000	317.1500	319.0200	-0.861%	621,468	-7.329%
2026-01-20	327.4300	329.99000	321.5400	321.7900	-2.313%	385,480	-8.126%
2026-01-16	328.1800	330.22000	325.5200	329.4100	+0.280%	505,122	-10.252%
2026-01-15	329.0600	329.66860	326.4900	328.4900	+0.091%	487,877	-10.000%
2026-01-14	328.2000	331.01000	326.4100	328.1900	+0.235%	498,466	-9.918%
2026-01-13	329.8400	329.84000	323.0300	327.4200	-0.616%	535,121	-9.706%
2026-01-12	329.7300	332.28000	326.6400	329.4500	-0.245%	450,826	-10.263%
2026-01-09	332.4200	334.23000	328.5300	330.2600	-0.865%	355,355	-10.483%
2026-01-08	332.4700	338.70000	331.2900	333.1400	+0.531%	480,499	-11.257%
2026-01-07	335.5000	335.50000	330.0950	331.3800	-1.404%	439,256	-10.785%
2026-01-06	334.0900	337.06000	330.6050	336.1000	+0.448%	497,902	-12.038%
2026-01-05	325.4100	335.87500	325.0000	334.6000	+2.553%	539,960	-11.644%
2026-01-02	327.4700	328.17000	323.7500	326.2700	-0.709%	399,827	-9.388%
2025-12-31	332.2000	333.56990	328.4400	328.6000	-1.493%	324,451	-10.030%
2025-12-30	333.7600	334.12500	332.6350	333.5800	-0.171%	278,028	-11.374%
2025-12-29	335.2300	335.96000	332.9100	334.1500	-0.134%	350,998	-11.525%
2025-12-26	333.6800	334.99000	333.3803	334.6000	+0.024%	289,885	-11.644%
2025-12-24	333.6200	336.99000	331.5900	334.5200	+0.668%	235,616	-11.623%
2025-12-23	333.0000	334.67000	330.8500	332.3000	-0.030%	550,199	-11.032%
2025-12-22	330.9800	336.18000	330.9800	332.4000	-0.048%	665,526	-11.059%
2025-12-19	330.0400	335.00000	328.7500	332.5600	+0.883%	1,921,263	-11.102%
2025-12-18	329.1900	331.49000	328.2700	329.6500	-0.058%	486,010	-10.317%
2025-12-17	328.7100	331.38000	326.2100	329.8400	+0.024%	643,536	-10.369%
2025-12-16	333.9900	333.99000	326.9400	329.7600	-0.305%	708,469	-10.347%
2025-12-15	328.3800	330.84000	325.3900	330.7700	+1.175%	749,840	-10.621%
2025-12-12	327.7500	328.90000	324.0950	326.9300	+0.415%	709,552	-9.571%
2025-12-11	317.0400	326.58000	314.0650	325.5800	+3.359%	995,136	-9.196%
2025-12-10	322.7900	322.79000	312.5200	315.0000	-2.241%	1,185,877	-6.146%
2025-12-09	319.3750	324.99000	318.0650	322.2200	+0.577%	704,010	-8.249%
2025-12-08	318.3400	321.24000	316.8000	320.3700	-0.103%	687,665	-7.719%
2025-12-05	319.6600	321.57000	317.8800	320.7000	+0.219%	596,003	-7.814%
2025-12-04	316.6900	320.33000	315.9000	320.0000	+1.096%	445,632	-7.613%
2025-12-03	315.8800	318.19500	314.4800	316.5300	+0.266%	610,444	-6.600%
2025-12-02	320.6900	321.16500	314.7200	315.6900	-1.590%	715,736	-6.351%
2025-12-01	319.5300	324.43000	319.5300	320.7900	-0.065%	725,036	-7.840%
2025-11-28	320.7100	322.88000	319.6800	321.0000	-0.072%	252,861	-7.900%
2025-11-26	320.1300	322.20000	320.0000	321.2300	+0.190%	527,834	-7.966%
2025-11-25	319.8400	324.44000	319.6875	320.6200	+0.976%	670,941	-7.791%
2025-11-24	315.7400	319.00000	313.8600	317.5200	+0.784%	1,089,772	-6.891%
2025-11-21	315.4400	319.97000	314.5800	315.0500	+0.054%	726,200	-6.161%
2025-11-20	317.5500	320.11000	314.6000	314.8800	-0.785%	558,167	-6.110%
2025-11-19	320.4800	321.40000	314.3450	317.3700	-0.673%	592,626	-6.847%
2025-11-18	319.5200	323.26400	317.3600	319.5200	+0.289%	473,521	-7.474%
2025-11-17	323.1800	324.05000	318.4100	318.6000	-1.096%	741,958	-7.207%
2025-11-14	325.6000	328.53500	321.1200	322.1300	-0.669%	707,060	-8.223%
2025-11-13	319.6100	324.56000	317.9000	324.3000	+1.328%	902,692	-8.837%
2025-11-12	320.7700	323.84000	318.8205	320.0500	-0.649%	939,153	-7.627%
2025-11-11	321.6900	323.30500	317.6230	322.1400	+0.165%	660,894	-8.226%
2025-11-10	323.9900	326.90000	321.1500	321.6100	-1.362%	640,481	-8.075%
2025-11-07	323.7800	328.67000	323.7800	326.0500	+1.195%	504,196	-9.327%
2025-11-06	321.5700	326.46500	321.5700	322.2000	-0.266%	599,826	-8.243%
2025-11-05	323.0200	326.68000	322.8500	323.0600	+0.077%	709,633	-8.488%
2025-11-04	314.7300	323.64000	312.8500	322.8100	+2.806%	674,962	-8.417%
2025-11-03	312.1700	316.41500	308.2150	314.0000	+0.287%	1,263,770	-5.847%
2025-10-31	312.5700	316.22000	311.7000	313.1000	-1.230%	950,693	-5.576%
2025-10-30	324.9400	325.53500	313.1900	317.0000	-0.170%	1,128,639	-6.738%
2025-10-29	316.9400	319.42000	314.0400	317.5400	-0.883%	966,682	-6.897%
2025-10-28	325.2400	325.24000	319.7000	320.3700	-1.986%	696,558	-7.719%
2025-10-27	327.3300	329.08990	324.9800	326.8600	-0.451%	639,128	-9.551%
2025-10-24	332.2300	332.35500	326.9900	328.3400	-0.917%	487,780	-9.959%
2025-10-23	335.7200	337.29000	329.6500	331.3800	-0.719%	775,228	-10.785%
2025-10-22	331.5900	334.03000	329.6050	333.7800	+1.017%	374,518	-11.427%
2025-10-21	329.4900	331.80750	328.7600	330.4200	+0.112%	410,952	-10.526%
2025-10-20	332.3800	332.38000	329.1200	330.0500	-0.030%	329,193	-10.426%
2025-10-17	329.0400	332.40000	327.4550	330.1500	+0.655%	455,601	-10.453%
2025-10-16	334.3100	335.82500	324.4100	328.0000	-3.365%	765,297	-9.866%
2025-10-15	340.8200	343.55990	330.2200	339.4200	-1.133%	349,828	-12.898%
2025-10-14	337.7600	345.14000	337.7600	343.3100	+1.987%	365,289	-13.885%
2025-10-13	334.9400	338.54000	334.8700	336.6200	-0.110%	347,084	-12.174%
2025-10-10	337.4800	339.83000	335.7500	336.9900	-0.119%	442,062	-12.270%
2025-10-09	343.5300	343.53500	336.6300	337.3900	-1.853%	492,412	-12.374%
2025-10-08	349.7900	350.25500	343.3100	343.7600	-1.763%	453,897	-13.998%
2025-10-07	349.4400	352.78500	347.9700	349.9300	+0.152%	443,920	-15.515%
2025-10-06	347.5700	349.70000	345.7950	349.4000	+0.651%	554,495	-15.386%
2025-10-03	346.3700	350.41500	344.6700	347.1400	+0.393%	653,643	-14.836%
2025-10-02	341.1500	347.74000	341.1500	345.7800	+0.488%	614,973	-14.501%
2025-10-01	345.6700	346.12000	342.8300	344.1000	-0.391%	436,246	-14.083%
2025-09-30	341.6400	346.26500	341.1250	345.4500	+0.950%	487,491	-14.419%
2025-09-29	341.8900	343.13000	338.4700	342.2000	+0.091%	447,095	-13.606%
2025-09-26	340.4100	343.48000	338.6000	341.8900	+1.142%	427,285	-13.528%
2025-09-25	344.7000	345.42000	335.7800	338.0300	-1.592%	543,833	-12.540%
2025-09-24	340.8500	345.16000	338.6800	343.5000	+0.779%	565,103	-13.933%
2025-09-23	338.1000	341.34000	337.0200	340.8450	+0.589%	451,125	-13.263%
2025-09-22	336.5700	339.24000	334.5183	338.8500	+0.636%	565,679	-12.752%
2025-09-19	334.2000	340.38000	332.6650	336.7100	+1.510%	1,309,446	-12.197%
2025-09-18	331.2200	334.07000	330.2200	331.7000	-0.190%	485,336	-10.871%
2025-09-17	332.0500	336.26500	329.5200	332.3300	+0.487%	477,212	-11.040%
2025-09-16	330.1400	332.51000	328.0300	330.7200	-0.893%	487,355	-10.607%
2025-09-15	338.0900	338.71500	332.7650	333.7000	-1.502%	412,646	-11.405%
2025-09-12	338.5900	341.25000	337.7550	338.7900	-0.488%	417,870	-12.737%
2025-09-11	329.9900	340.76000	326.5400	340.4500	+3.098%	562,844	-13.162%
2025-09-10	328.7100	330.94800	323.7300	330.2200	+0.225%	445,558	-10.472%
2025-09-09	331.2300	333.46000	328.1650	329.4800	-0.828%	686,215	-10.271%
2025-09-08	330.3100	333.05000	327.3300	332.2300	+0.899%	559,998	-11.013%
2025-09-05	329.4900	331.44000	323.6100	329.2700	-0.173%	557,167	-10.214%
2025-09-04	329.0800	332.62000	327.7400	329.8400	+0.810%	432,373	-10.369%
2025-09-03	323.7200	327.71500	323.2200	327.1900	+0.532%	398,985	-9.643%
2025-09-02	326.2000	328.64500	324.3100	325.4600	-0.407%	537,343	-9.162%
2025-08-29	326.9700	328.48000	326.0000	326.7900	-0.015%	370,858	-9.532%
2025-08-28	329.6950	330.83000	326.2300	326.8400	-0.979%	562,284	-9.546%
2025-08-27	333.2300	335.28000	330.0700	330.0700	-1.174%	463,270	-10.431%
2025-08-26	334.6800	337.02000	333.0400	333.9900	-0.734%	529,292	-11.482%
2025-08-25	339.2100	339.56000	335.7619	336.4600	-0.822%	420,042	-12.132%
2025-08-22	339.5900	341.11000	337.9150	339.2500	+0.623%	348,212	-12.855%
2025-08-21	335.1500	337.57000	334.8400	337.1500	+0.426%	354,941	-12.312%
2025-08-20	335.9800	339.30000	331.9950	335.7200	+0.075%	407,159	-11.939%
2025-08-19	330.0000	335.59000	330.0000	335.4700	+1.784%	413,280	-11.873%
2025-08-18	330.3700	330.63000	328.6000	329.5900	-0.275%	394,283	-10.301%
2025-08-15	331.1400	332.16000	329.9500	330.5000	+0.152%	583,861	-10.548%
2025-08-14	334.6900	335.78000	329.2200	330.0000	-1.401%	958,926	-10.412%
2025-08-13	329.8000	336.22000	327.5500	334.6900	+1.421%	594,541	-11.668%
2025-08-12	329.2800	331.64000	327.6100	330.0000	+0.252%	634,399	-10.412%
2025-08-11	328.0800	330.46000	325.6700	329.1700	+0.403%	652,951	-10.186%
2025-08-08	325.8600	328.95000	324.6501	327.8500	+0.815%	829,659	-9.825%
2025-08-07	326.0700	327.90000	322.4050	325.2000	-0.104%	947,680	-9.090%
2025-08-06	323.8200	326.43000	322.5700	325.5400	+0.320%	678,626	-9.185%
2025-08-05	321.5700	325.20000	320.5350	324.5000	+1.194%	822,806	-8.894%
2025-08-04	317.0000	321.59000	315.4600	320.6700	+1.874%	718,108	-7.806%
2025-08-01	315.2900	316.59000	311.9900	314.7700	-0.329%	928,151	-6.077%
2025-07-31	307.5600	320.18000	302.0000	315.8100	+4.632%	1,042,425	-6.387%
2025-07-30	302.8000	304.29000	300.1800	301.8300	-0.155%	709,133	-2.051%
2025-07-29	310.2500	310.25000	298.4250	302.3000	-2.279%	967,583	-2.203%
2025-07-28	311.9600	312.52000	308.8400	309.3500	-1.201%	614,176	-4.432%
2025-07-25	309.9100	314.45000	309.9100	313.1100	+1.419%	445,664	-5.580%
2025-07-24	308.7000	311.62500	306.5900	308.7300	-0.554%	624,538	-4.240%
2025-07-23	309.0000	310.96000	306.5850	310.4500	+0.583%	580,465	-4.770%
2025-07-22	302.9100	309.50000	302.9100	308.6500	+1.959%	543,301	-4.215%
2025-07-21	307.6000	309.08000	302.1200	302.7200	-1.804%	676,974	-2.339%
2025-07-18	307.6500	309.45000	305.7200	308.2800	+0.518%	705,208	-4.100%
2025-07-17	306.6200	307.57000	300.2500	306.6900	-0.293%	1,241,288	-3.603%
2025-07-16	304.8500	308.38000	303.7100	307.5900	+1.051%	794,321	-3.885%
2025-07-15	309.1400	310.00000	303.2300	304.3900	-1.537%	768,478	-2.875%
2025-07-14	307.4000	309.95170	306.5400	309.1400	+0.592%	458,045	-4.367%
2025-07-11	308.7900	308.79000	302.0800	307.3200	-0.807%	570,747	-3.801%
2025-07-10	307.3700	309.90000	306.6250	309.8200	+0.425%	556,860	-4.577%
2025-07-09	304.8100	308.71500	302.5300	308.5100	+1.121%	532,241	-4.172%
2025-07-08	305.1800	307.18500	302.8000	305.0900	-0.069%	910,680	-3.097%
2025-07-07	306.1800	308.18500	304.2700	305.3000	-0.437%	559,236	-3.164%
2025-07-03	304.4200	307.07000	304.0200	306.6400	+0.716%	426,102	-3.587%
2025-07-02	305.9600	307.36000	299.1850	304.4600	-1.024%	1,428,885	-2.897%
2025-07-01	306.9900	308.70000	304.4500	307.6100	+0.362%	943,292	-3.891%
2025-06-30	302.3900	307.04000	301.3800	306.5000	+0.657%	705,821	-3.543%
2025-06-27	301.8400	304.90500	301.6700	304.5000	+0.891%	1,337,316	-2.910%
2025-06-26	299.7500	302.02000	296.4500	301.8100	+1.014%	856,553	-2.044%
2025-06-25	302.2100	303.06000	298.1300	298.7800	-1.191%	723,945	-1.051%
2025-06-24	301.9300	304.30000	298.8500	302.3800	-0.431%	820,029	-2.229%
2025-06-23	300.0000	303.73300	298.7000	303.6900	+1.569%	410,684	-2.651%
2025-06-20	300.2000	302.06000	297.6400	299.0000	+0.504%	944,578	-1.124%
2025-06-18	298.3700	298.79000	296.2200	297.5000	-0.097%	795,704	-0.625%
2025-06-17	295.8700	297.91000	294.3950	297.7900	-0.013%	651,231	-0.722%
2025-06-16	298.3100	300.70000	296.6200	297.8300	+0.506%	821,076	-0.735%
2025-06-13	299.3600	300.88000	296.0300	296.3300	-1.587%	578,812	-0.233%
2025-06-12	296.7600	301.34000	296.3100	301.1100	+1.740%	508,546	-1.817%
2025-06-11	297.2800	297.52000	293.7600	295.9600	-0.293%	611,206	-0.108%
2025-06-10	302.6000	302.60000	295.2100	296.8300	-1.441%	672,392	-0.401%
2025-06-09	309.2600	309.26000	295.3200	301.1700	-2.610%	537,661	-1.836%
2025-06-06	310.0900	310.91000	307.2500	309.2400	+0.510%	349,186	-4.398%
2025-06-05	309.6200	309.62000	304.0600	307.6700	-0.569%	598,165	-3.910%
2025-06-04	313.6100	313.63000	308.9600	309.4300	-1.386%	463,133	-4.457%
2025-06-03	315.7500	318.35500	310.1400	313.7800	-1.112%	517,514	-5.781%
2025-06-02	314.4800	317.37000	313.3100	317.3100	+0.240%	500,680	-6.829%
2025-05-30	314.9800	317.67000	312.1350	316.5500	+0.403%	809,671	-6.606%
2025-05-29	309.7300	315.60000	307.8900	315.2800	+1.373%	412,363	-6.229%
2025-05-28	311.4000	313.61000	310.6800	311.0100	-0.525%	603,850	-4.942%
2025-05-27	310.1000	313.81000	308.6701	312.6500	+1.175%	608,461	-5.441%
2025-05-23	306.7800	309.52000	304.5200	309.0200	+0.308%	372,316	-4.330%
2025-05-22	311.0200	312.94000	306.0650	308.0700	-0.888%	514,233	-4.035%
2025-05-21	313.3500	314.91000	309.9832	310.8300	-0.611%	548,410	-4.887%
2025-05-20	312.2000	314.27500	311.7500	312.7400	-0.376%	398,927	-5.468%
2025-05-19	312.1100	315.00000	310.3695	313.9200	+0.638%	333,562	-5.823%
2025-05-16	310.0100	312.82000	309.4805	311.9300	+0.619%	534,701	-5.222%
2025-05-15	304.2800	310.07000	302.2450	310.0100	+2.189%	370,814	-4.635%
2025-05-14	304.6100	305.40500	297.9400	303.3700	-0.276%	510,107	-2.548%
2025-05-13	306.7700	309.20500	304.1400	304.2100	-1.057%	404,313	-2.817%
2025-05-12	310.8100	312.42000	303.7100	307.4600	-0.521%	487,797	-3.844%
2025-05-09	308.8700	309.96000	307.8500	309.0700	-0.032%	396,313	-4.345%
2025-05-08	306.9200	313.83000	305.5800	309.1700	+1.029%	706,848	-4.376%
2025-05-07	307.6900	309.55000	303.9200	306.0200	-0.497%	816,080	-3.392%
2025-05-06	308.3400	310.53000	306.2500	307.5500	-0.563%	728,569	-3.873%
2025-05-05	310.1900	312.55000	309.1100	309.2900	-0.891%	570,309	-4.413%
2025-05-02	310.2300	312.93000	308.5500	312.0700	+1.864%	589,381	-5.265%
2025-05-01	305.2600	309.05000	303.5250	306.3600	-0.468%	600,263	-3.499%
2025-04-30	302.1700	308.26000	298.5700	307.8000	+1.735%	710,245	-3.951%
2025-04-29	302.6500	303.55000	300.0500	302.5500	-0.201%	586,527	-2.284%
2025-04-28	304.5600	306.51000	299.2800	303.1600	+0.321%	804,313	-2.481%
2025-04-25	301.8500	303.77000	292.9701	302.1900	-1.586%	1,557,391	-2.168%
2025-04-24	306.1500	321.02000	304.5450	307.0600	-5.717%	1,401,970	-3.719%
2025-04-23	324.6900	328.92620	324.6900	325.6800	+0.308%	922,800	-9.224%
2025-04-22	321.0000	325.72000	315.4000	324.6800	+2.825%	643,065	-8.944%
2025-04-21	320.5200	322.62100	311.8600	315.7600	-1.632%	655,910	-6.372%
2025-04-17	324.0000	325.76000	317.2700	321.0000	-1.149%	658,734	-7.900%
2025-04-16	328.1200	330.14500	322.7100	324.7300	-0.743%	528,747	-8.958%
2025-04-15	328.9100	329.66000	326.2400	327.1600	-0.262%	553,574	-9.634%
2025-04-14	322.7700	330.56000	322.7700	328.0200	+1.952%	633,573	-9.871%
2025-04-11	313.4900	322.85000	312.0900	321.7400	+1.611%	605,388	-8.112%
2025-04-10	315.0000	320.09000	308.1300	316.6400	+0.581%	694,000	-6.632%
2025-04-09	294.7200	316.01000	294.7200	314.8100	+4.221%	1,048,842	-6.089%
2025-04-08	308.9600	314.43000	298.0500	302.0600	+0.349%	1,257,430	-2.125%
2025-04-07	308.1400	309.12500	294.9700	301.0100	-2.523%	1,197,466	-1.784%
2025-04-04	327.9500	331.14000	306.1100	308.8000	-7.103%	1,656,271	-4.262%
2025-04-03	335.4600	340.55000	332.0500	332.4100	-1.488%	783,270	-11.062%
2025-04-02	335.1100	338.65000	334.7500	337.4300	+0.128%	981,876	-12.385%
2025-04-01	338.9900	340.95990	335.7550	337.0000	-0.281%	833,254	-12.273%
2025-03-31	337.3000	341.69000	334.8000	337.9500	+0.234%	1,105,608	-12.520%
2025-03-28	340.8400	342.54000	336.7900	337.1600	-1.091%	524,424	-12.315%
2025-03-27	339.3200	341.86000	338.1600	340.8800	+0.676%	607,783	-13.272%
2025-03-26	339.6900	340.84000	337.0000	338.5900	+0.195%	311,508	-12.685%
2025-03-25	338.6500	340.00000	334.5400	337.9300	+0.211%	503,000	-12.514%
2025-03-24	334.8300	338.39000	334.1300	337.2200	+1.356%	320,657	-12.330%
2025-03-21	334.2100	335.19000	329.6201	332.7100	-0.538%	855,163	-11.142%
2025-03-20	334.3800	336.69000	330.2600	334.5100	0.000%	383,720	-11.620%
2025-03-19	333.9700	336.60000	332.7800	334.5100	-0.137%	545,398	-11.620%
2025-03-18	332.5000	337.34000	332.5000	334.9700	+2.022%	534,267	-11.741%
2025-03-17	323.9000	329.00000	323.9000	328.3300	+1.146%	359,426	-9.956%
2025-03-14	320.7500	325.21500	317.0200	324.6100	+1.727%	560,416	-8.925%
2025-03-13	321.1400	323.53000	318.6600	319.1000	-0.623%	429,579	-7.352%
2025-03-12	326.2000	328.33000	317.8900	321.1000	-1.660%	760,083	-7.929%
2025-03-11	333.5200	334.19150	325.2200	326.5200	-1.651%	529,821	-9.457%
2025-03-10	330.5000	335.87000	327.5200	332.0000	+0.335%	493,495	-10.952%
2025-03-07	330.4600	332.05000	327.1400	330.8900	+0.139%	419,763	-10.653%
2025-03-06	333.0300	333.16000	328.8900	330.4300	-1.217%	581,383	-10.529%
2025-03-05	331.9400	336.27500	331.9400	334.5000	+0.168%	506,359	-11.617%
2025-03-04	340.5000	344.14000	333.3900	333.9400	-1.886%	444,845	-11.469%
2025-03-03	340.1000	342.17000	338.5300	340.3600	+0.209%	435,846	-13.139%
2025-02-28	336.2000	339.89000	334.7300	339.6500	+1.300%	514,075	-12.957%
2025-02-27	335.4900	339.12000	334.4200	335.2900	-0.312%	723,916	-11.826%
2025-02-26	332.7900	338.46000	330.8507	336.3400	+1.058%	680,829	-12.101%
2025-02-25	330.7800	333.22000	328.2900	332.8200	+1.408%	635,146	-11.171%
2025-02-24	324.7800	330.77000	324.3800	328.2000	+0.690%	485,665	-9.921%
2025-02-21	323.9200	326.14000	321.3100	325.9500	+0.376%	687,925	-9.299%
2025-02-20	324.0600	325.62500	321.9900	324.7300	-0.276%	383,875	-8.958%
2025-02-19	322.4900	327.33000	321.6900	325.6300	+1.043%	531,136	-9.210%
2025-02-18	321.8100	322.87000	320.4025	322.2700	+0.584%	439,097	-8.263%
2025-02-14	324.5600	325.01000	320.1850	320.4000	-0.583%	544,029	-7.728%
2025-02-13	320.2400	322.70000	319.2850	322.2800	+1.041%	441,297	-8.266%
2025-02-12	318.8700	320.75850	316.8400	318.9600	-0.085%	636,568	-7.311%
2025-02-11	326.3300	326.33000	318.6900	319.2300	-1.830%	650,770	-7.390%
2025-02-10	326.7900	326.79000	321.5901	325.1800	-0.187%	415,024	-9.084%
2025-02-07	327.0400	329.73000	324.9300	325.7900	-0.343%	381,352	-9.254%
2025-02-06	323.1100	327.12000	319.5500	326.9100	+1.952%	626,181	-9.565%
2025-02-05	329.8800	329.88000	318.7200	320.6500	+0.106%	772,159	-7.800%
2025-02-04	312.0500	326.68000	303.1500	320.3100	-3.133%	1,475,330	-7.702%
2025-02-03	329.4500	332.67000	325.7200	330.6700	+0.335%	642,308	-10.594%
2025-01-31	328.9900	333.75000	328.6300	329.5650	-0.080%	473,894	-10.294%
2025-01-30	325.5100	330.93000	324.9950	329.8300	+1.630%	454,548	-10.366%
2025-01-29	324.5000	327.20500	323.2400	324.5400	-0.469%	238,396	-8.905%
2025-01-28	329.4400	331.94880	326.0000	326.0700	-1.023%	369,416	-9.332%
2025-01-27	323.9800	330.18000	321.3800	329.4400	+2.193%	393,102	-10.260%
2025-01-24	319.7000	322.78000	318.9800	322.3700	+1.056%	285,705	-8.292%
2025-01-23	320.8600	321.60000	316.2100	319.0000	-0.521%	284,222	-7.323%
2025-01-22	322.7200	322.72000	319.7500	320.6700	-0.564%	251,647	-7.806%
2025-01-21	320.8200	323.99000	320.3600	322.4900	+0.574%	351,313	-8.326%