Dark

WTW
Willis Towers Watson Public Limited Company
stock NASDAQ

At Close

Aug 27, 2026 3:59:55 PM EDT

339.52USD-1.049%(-3.60)517,914

321.61Bid 358.45Ask 36.84Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

350.25USD+2.078%(+7.13)0

After-hours

Aug 27, 2026 4:18:30 PM EDT

339.58USD+0.018%(+0.06)46

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	339.2200	342.09000	338.3500	339.5200	-1.049%	517,914	0.000%
2026-08-26	346.3300	348.58000	342.5000	343.1200	-1.067%	430,579	-1.049%
2026-08-25	348.4800	351.51000	345.7300	346.8200	-1.120%	536,176	-2.105%
2026-08-24	344.9900	351.17000	343.3600	350.7500	+2.561%	415,671	-3.202%
2026-08-21	343.0500	344.97000	340.0350	341.9900	+0.246%	499,435	-0.722%
2026-08-20	335.4600	342.76000	333.9800	341.1500	+1.696%	458,808	-0.478%
2026-08-19	329.1500	337.98000	329.1500	335.4600	+2.306%	468,647	+1.210%
2026-08-18	329.8500	333.65000	327.7800	327.9000	+0.564%	388,021	+3.544%
2026-08-17	329.6000	332.91000	325.6600	326.0600	-1.668%	557,571	+4.128%
2026-08-14	334.8300	335.19000	329.5700	331.5900	-0.719%	729,246	+2.392%
2026-08-13	340.7400	342.89000	331.3400	333.9900	-1.851%	856,433	+1.656%
2026-08-12	338.6200	342.89500	336.9550	340.2900	-0.613%	516,579	-0.226%
2026-08-11	341.8600	344.78500	338.9300	342.3900	-0.181%	376,956	-0.838%
2026-08-10	342.1700	345.52000	338.3100	343.0100	-0.525%	525,783	-1.017%
2026-08-07	340.0000	345.51010	335.6550	344.8200	+1.415%	421,622	-1.537%
2026-08-06	341.6500	342.00000	335.5400	340.0100	+0.574%	444,367	-0.144%
2026-08-05	343.0300	343.15000	337.3400	338.0700	-0.459%	409,409	+0.429%
2026-08-04	333.4800	340.64000	333.4800	339.6300	-0.585%	637,122	-0.032%
2026-08-03	336.3300	344.33500	336.3300	341.6300	+1.700%	782,586	-0.618%
2026-07-31	332.6800	337.77000	330.4600	335.9200	-0.039%	855,382	+1.072%
2026-07-30	339.2600	343.33000	323.0900	336.0500	+6.368%	1,135,946	+1.033%
2026-07-29	314.3400	321.23000	307.7950	315.9300	-0.073%	847,263	+7.467%
2026-07-28	304.8200	317.42000	304.0250	316.1600	+4.467%	730,305	+7.389%
2026-07-27	294.6700	303.79000	293.1400	302.6400	+2.552%	462,378	+12.186%
2026-07-24	289.2400	295.53000	287.5300	295.1100	+2.337%	324,755	+15.049%
2026-07-23	287.3400	289.08000	284.8000	288.3700	+0.649%	519,939	+17.738%
2026-07-22	290.1600	291.23000	283.7700	286.5100	-0.800%	490,027	+18.502%
2026-07-21	289.5600	293.54990	286.5601	288.8200	-1.527%	405,375	+17.554%
2026-07-20	292.3400	294.12500	290.2600	293.3000	-0.044%	517,039	+15.759%
2026-07-17	297.4300	302.00000	292.6800	293.4300	-0.306%	653,638	+15.707%
2026-07-16	288.3200	294.71000	287.9450	294.3300	+3.230%	380,893	+15.354%
2026-07-15	287.5100	290.72500	282.8100	285.1200	-1.254%	501,025	+19.080%
2026-07-14	291.4300	293.60000	288.4000	288.7400	-2.304%	663,879	+17.587%
2026-07-13	292.6500	296.80000	291.1500	295.5500	+2.037%	436,634	+14.877%
2026-07-10	290.5800	292.18000	286.9400	289.6500	+0.180%	385,206	+17.217%
2026-07-09	291.0000	293.73500	288.0000	289.1300	-1.179%	512,923	+17.428%
2026-07-08	295.4300	295.43000	290.7500	292.5800	-0.449%	556,534	+16.043%
2026-07-07	292.3100	296.19500	290.2200	293.9000	+2.169%	564,499	+15.522%
2026-07-06	284.1600	289.65000	282.0750	287.6600	+0.503%	874,101	+18.028%
2026-07-02	276.7500	286.94000	275.7200	286.2200	+4.065%	585,097	+18.622%
2026-07-01	263.9400	276.86000	263.1500	275.0400	+5.230%	695,054	+23.444%
2026-06-30	261.8800	263.14500	258.0600	261.3700	-1.258%	714,506	+29.900%
2026-06-29	263.2100	266.37000	262.9191	264.7000	-0.275%	599,691	+28.266%
2026-06-26	256.3300	266.68000	256.3300	265.4300	+3.004%	859,391	+27.913%
2026-06-25	261.0800	263.99990	257.0500	257.6900	-1.457%	495,831	+31.755%
2026-06-24	258.5500	262.79000	257.5600	261.5000	+1.534%	533,044	+29.836%
2026-06-23	256.7500	258.92000	254.7300	257.5500	+1.810%	652,053	+31.827%
2026-06-22	253.8500	256.30000	250.2405	252.9700	-0.874%	763,575	+34.214%
2026-06-18	260.6200	261.76000	251.7600	255.2000	-1.857%	1,360,300	+33.041%
2026-06-17	257.6400	263.91000	257.2000	260.0300	+0.146%	995,584	+30.570%
2026-06-16	259.5200	260.65250	257.5250	259.6500	+0.698%	531,637	+30.761%
2026-06-15	262.8200	263.41000	256.9300	257.8500	-1.820%	525,118	+31.673%
2026-06-12	261.7900	265.16000	259.6500	262.6300	+0.706%	588,025	+29.277%
2026-06-11	263.8900	264.72500	260.6350	260.7900	-1.182%	577,001	+30.189%
2026-06-10	263.5900	267.74000	261.5000	263.9100	+1.053%	727,755	+28.650%
2026-06-09	256.3500	263.29000	254.0900	261.1600	+1.178%	932,155	+30.005%
2026-06-08	262.8500	264.50000	258.0900	258.1200	-2.057%	674,549	+31.536%
2026-06-05	260.5800	264.70000	259.7200	263.5400	+1.914%	663,541	+28.831%
2026-06-04	255.1500	261.19000	255.1500	258.5900	+3.032%	704,894	+31.297%
2026-06-03	254.3800	256.00000	249.1700	250.9800	-2.118%	787,252	+35.278%
2026-06-02	256.1800	257.54000	252.3950	256.4100	-0.245%	664,195	+32.413%
2026-06-01	248.5400	257.62000	248.5400	257.0400	+2.952%	681,470	+32.088%
2026-05-29	250.7400	253.07600	248.9700	249.6700	-0.929%	880,461	+35.988%
2026-05-28	252.7700	255.74000	251.2100	252.0100	-0.799%	701,404	+34.725%
2026-05-27	255.3500	260.95500	251.7500	254.0400	-0.901%	615,781	+33.648%
2026-05-26	256.4200	259.43000	255.5625	256.3500	-0.408%	506,826	+32.444%
2026-05-22	256.9800	259.25000	255.6750	257.4000	-0.321%	489,568	+31.904%
2026-05-21	251.9700	258.48000	249.8450	258.2300	+1.645%	581,824	+31.480%
2026-05-20	252.6600	254.95000	249.3400	254.0500	-0.059%	629,637	+33.643%
2026-05-19	257.5800	261.48000	253.4500	254.2000	-1.036%	791,081	+33.564%
2026-05-18	248.9600	258.68880	248.9600	256.8600	+3.414%	839,821	+32.181%
2026-05-15	248.6200	251.92681	247.7200	248.3800	+0.299%	1,112,341	+36.694%
2026-05-14	242.7300	248.76000	240.6146	247.6400	+2.280%	1,002,068	+37.102%
2026-05-13	248.1300	250.51000	240.6250	242.1200	-3.707%	1,059,424	+40.228%
2026-05-12	249.8900	254.47000	248.3700	251.4400	+0.689%	876,881	+35.030%
2026-05-11	255.2800	257.19500	249.3100	249.7200	-2.590%	862,071	+35.960%
2026-05-08	257.2200	258.27000	253.5500	256.3600	-0.663%	1,066,362	+32.439%
2026-05-07	252.4100	259.14000	251.5600	258.0700	+2.242%	1,019,122	+31.561%
2026-05-06	264.7900	266.49000	252.3100	252.4100	-2.721%	1,273,105	+34.511%
2026-05-05	260.0000	261.95000	258.1300	259.4700	-0.212%	1,048,075	+30.851%
2026-05-04	253.6700	260.25000	252.7500	260.0200	+1.436%	1,123,153	+30.575%
2026-05-01	262.9980	266.52620	254.5500	256.3400	+0.055%	1,538,454	+32.449%
2026-04-30	259.5900	267.60000	246.6050	256.2000	-11.689%	1,923,255	+32.521%
2026-04-29	290.3000	291.61500	286.7500	290.1100	-0.265%	892,923	+17.031%
2026-04-28	291.3300	293.53500	288.1200	290.8800	+0.532%	702,860	+16.722%
2026-04-27	287.7300	294.38000	286.3500	289.3400	+0.560%	714,368	+17.343%
2026-04-24	286.6200	289.31000	283.0500	287.7300	-1.086%	556,654	+18.000%
2026-04-23	292.0400	293.16000	288.0300	290.8900	-0.175%	474,004	+16.718%
2026-04-22	297.2200	297.29000	287.9400	291.4000	-2.162%	476,609	+16.513%
2026-04-21	295.8700	300.19000	295.8700	297.8400	+0.432%	514,011	+13.994%
2026-04-20	297.6400	300.98000	295.7900	296.5600	-0.363%	608,056	+14.486%
2026-04-17	295.6900	298.26000	294.8900	297.6400	+0.612%	631,346	+14.071%
2026-04-16	291.1200	298.15000	290.4400	295.8300	+1.260%	587,736	+14.769%
2026-04-15	288.6200	294.53500	287.8750	292.1500	+1.272%	672,769	+16.214%
2026-04-14	287.1100	290.22000	284.8200	288.4800	+0.188%	524,218	+17.693%
2026-04-13	279.6200	288.22000	278.1050	287.9400	+2.784%	813,377	+17.913%
2026-04-10	286.2400	286.37000	273.5900	280.1400	-2.682%	921,247	+21.197%
2026-04-09	288.7800	290.93000	286.7900	287.8600	-1.018%	635,544	+17.946%
2026-04-08	286.9900	292.00000	284.8500	290.8200	+1.956%	574,184	+16.746%
2026-04-07	289.6900	289.69000	284.3800	285.2400	-1.989%	525,621	+19.030%
2026-04-06	286.5600	292.05000	286.5600	291.0300	+0.828%	363,013	+16.662%
2026-04-02	287.0900	294.28000	285.9144	288.6400	+0.386%	428,227	+17.627%
2026-04-01	288.1600	292.87000	287.4200	287.5300	-1.090%	586,854	+18.082%
2026-03-31	289.8300	292.81000	285.6500	290.7000	+0.338%	482,596	+16.794%
2026-03-30	283.3700	290.44000	283.1950	289.7200	+2.672%	475,648	+17.189%
2026-03-27	286.7900	286.79000	280.7700	282.1800	-1.611%	559,225	+20.320%
2026-03-26	289.5100	293.77000	285.8810	286.8000	-0.936%	406,250	+18.382%
2026-03-25	294.8400	295.79000	287.6200	289.5100	-1.312%	542,329	+17.274%
2026-03-24	291.1000	295.13000	290.8500	293.3600	-0.024%	500,401	+15.735%
2026-03-23	296.5900	297.60000	290.8900	293.4300	+0.748%	460,985	+15.707%
2026-03-20	286.9000	293.90500	286.8600	291.2500	+1.403%	943,247	+16.573%
2026-03-19	288.2500	290.75000	284.4900	287.2200	-0.059%	501,977	+18.209%
2026-03-18	287.6300	289.47500	285.1100	287.3900	-0.852%	409,257	+18.139%
2026-03-17	294.2800	297.16990	289.4150	289.8600	-0.552%	546,960	+17.132%
2026-03-16	289.4100	293.24000	288.7000	291.4700	+0.667%	357,346	+16.485%
2026-03-13	289.2800	292.64000	287.0900	289.5400	+1.015%	369,285	+17.262%
2026-03-12	288.0000	293.01000	285.9700	286.6300	-1.128%	608,891	+18.452%
2026-03-11	291.1300	292.67000	287.1210	289.9000	+0.221%	615,128	+17.116%
2026-03-10	294.6700	295.16000	289.1200	289.2600	-1.836%	569,151	+17.375%
2026-03-09	302.9400	302.94000	290.0000	294.6700	-2.730%	742,343	+15.220%
2026-03-06	297.9700	303.86000	295.0700	302.9400	+0.807%	520,978	+12.075%
2026-03-05	302.0000	306.06000	300.1800	300.5150	-1.305%	843,779	+12.979%
2026-03-04	303.0700	304.86000	299.6300	304.4900	+0.469%	540,310	+11.504%
2026-03-03	298.5600	305.07000	297.7700	303.0700	-0.345%	530,662	+12.027%
2026-03-02	305.1000	307.24000	302.5500	304.1200	-0.344%	785,107	+11.640%
2026-02-27	308.0100	310.02000	302.5101	305.1700	-1.012%	1,175,733	+11.256%
2026-02-26	298.0000	308.54000	296.8950	308.2900	+3.857%	796,679	+10.130%
2026-02-25	292.4000	297.68000	291.0200	296.8400	+1.912%	896,728	+14.378%
2026-02-24	290.5200	294.91000	289.2100	291.2700	-0.086%	715,742	+16.565%
2026-02-23	301.8100	303.97500	290.9000	291.5200	-3.409%	890,940	+16.465%
2026-02-20	301.9600	306.41000	298.7000	301.8100	+0.266%	828,132	+12.495%
2026-02-19	300.7300	304.25000	296.4200	301.0100	-0.301%	1,044,141	+12.794%
2026-02-18	295.9500	302.40000	295.9500	301.9200	+2.173%	1,121,171	+12.454%
2026-02-17	292.5100	297.37000	288.7700	295.5000	+2.697%	1,174,250	+14.897%
2026-02-13	283.0000	291.81000	281.4400	287.7400	+1.682%	1,864,374	+17.995%
2026-02-12	281.2700	291.57000	275.6000	282.9800	+1.032%	2,777,109	+19.980%
2026-02-11	287.5300	290.28500	277.5400	280.0900	-3.341%	2,248,198	+21.218%
2026-02-10	289.8900	295.00500	284.2701	289.7700	-0.110%	2,083,601	+17.169%
2026-02-09	327.6100	330.67000	283.6000	290.0900	-12.105%	2,082,163	+17.040%
2026-02-06	331.9800	334.00500	327.8500	330.0400	+0.831%	566,437	+2.872%
2026-02-05	339.2900	342.71000	326.2700	327.3200	-3.656%	1,017,652	+3.727%
2026-02-04	337.7400	344.99000	335.2600	339.7400	+1.385%	1,539,624	-0.065%
2026-02-03	327.2300	337.62500	324.0000	335.1000	+5.840%	1,694,489	+1.319%
2026-02-02	321.0500	322.08000	314.8000	316.6100	-0.271%	840,701	+7.236%
2026-01-30	315.4150	317.76000	314.0300	317.4700	+0.386%	670,197	+6.946%
2026-01-29	316.6200	321.23000	314.5400	316.2500	+0.611%	875,716	+7.358%
2026-01-28	312.7200	316.04000	312.0700	314.3300	+0.003%	343,597	+8.014%
2026-01-27	320.2200	321.06000	311.8400	314.3200	-2.385%	753,863	+8.017%
2026-01-26	324.0200	327.00000	321.0800	322.0000	-0.251%	326,629	+5.441%
2026-01-23	321.0700	323.05500	320.4050	322.8100	+0.105%	348,029	+5.176%
2026-01-22	318.4100	322.50000	317.4600	322.4700	+1.081%	368,826	+5.287%
2026-01-21	322.6700	328.84000	317.1500	319.0200	-0.861%	621,468	+6.426%
2026-01-20	327.4300	329.99000	321.5400	321.7900	-2.313%	385,480	+5.510%
2026-01-16	328.1800	330.22000	325.5200	329.4100	+0.280%	505,122	+3.069%
2026-01-15	329.0600	329.66860	326.4900	328.4900	+0.091%	487,877	+3.358%
2026-01-14	328.2000	331.01000	326.4100	328.1900	+0.235%	498,466	+3.452%
2026-01-13	329.8400	329.84000	323.0300	327.4200	-0.616%	535,121	+3.696%
2026-01-12	329.7300	332.28000	326.6400	329.4500	-0.245%	450,826	+3.057%
2026-01-09	332.4200	334.23000	328.5300	330.2600	-0.865%	355,355	+2.804%
2026-01-08	332.4700	338.70000	331.2900	333.1400	+0.531%	480,499	+1.915%
2026-01-07	335.5000	335.50000	330.0950	331.3800	-1.404%	439,256	+2.456%
2026-01-06	334.0900	337.06000	330.6050	336.1000	+0.448%	497,902	+1.018%
2026-01-05	325.4100	335.87500	325.0000	334.6000	+2.553%	539,960	+1.470%
2026-01-02	327.4700	328.17000	323.7500	326.2700	-0.709%	399,827	+4.061%
2025-12-31	332.2000	333.56990	328.4400	328.6000	-1.493%	324,451	+3.323%
2025-12-30	333.7600	334.12500	332.6350	333.5800	-0.171%	278,028	+1.781%
2025-12-29	335.2300	335.96000	332.9100	334.1500	-0.134%	350,998	+1.607%
2025-12-26	333.6800	334.99000	333.3803	334.6000	+0.024%	289,885	+1.470%
2025-12-24	333.6200	336.99000	331.5900	334.5200	+0.668%	235,616	+1.495%
2025-12-23	333.0000	334.67000	330.8500	332.3000	-0.030%	550,199	+2.173%
2025-12-22	330.9800	336.18000	330.9800	332.4000	-0.048%	665,526	+2.142%
2025-12-19	330.0400	335.00000	328.7500	332.5600	+0.883%	1,921,263	+2.093%
2025-12-18	329.1900	331.49000	328.2700	329.6500	-0.058%	486,010	+2.994%
2025-12-17	328.7100	331.38000	326.2100	329.8400	+0.024%	643,536	+2.935%
2025-12-16	333.9900	333.99000	326.9400	329.7600	-0.305%	708,469	+2.960%
2025-12-15	328.3800	330.84000	325.3900	330.7700	+1.175%	749,840	+2.645%
2025-12-12	327.7500	328.90000	324.0950	326.9300	+0.415%	709,552	+3.851%
2025-12-11	317.0400	326.58000	314.0650	325.5800	+3.359%	995,136	+4.282%
2025-12-10	322.7900	322.79000	312.5200	315.0000	-2.241%	1,185,877	+7.784%
2025-12-09	319.3750	324.99000	318.0650	322.2200	+0.577%	704,010	+5.369%
2025-12-08	318.3400	321.24000	316.8000	320.3700	-0.103%	687,665	+5.977%
2025-12-05	319.6600	321.57000	317.8800	320.7000	+0.219%	596,003	+5.868%
2025-12-04	316.6900	320.33000	315.9000	320.0000	+1.096%	445,632	+6.100%
2025-12-03	315.8800	318.19500	314.4800	316.5300	+0.266%	610,444	+7.263%
2025-12-02	320.6900	321.16500	314.7200	315.6900	-1.590%	715,736	+7.549%
2025-12-01	319.5300	324.43000	319.5300	320.7900	-0.065%	725,036	+5.839%
2025-11-28	320.7100	322.88000	319.6800	321.0000	-0.072%	252,861	+5.769%
2025-11-26	320.1300	322.20000	320.0000	321.2300	+0.190%	527,834	+5.694%
2025-11-25	319.8400	324.44000	319.6875	320.6200	+0.976%	670,941	+5.895%
2025-11-24	315.7400	319.00000	313.8600	317.5200	+0.784%	1,089,772	+6.929%
2025-11-21	315.4400	319.97000	314.5800	315.0500	+0.054%	726,200	+7.767%
2025-11-20	317.5500	320.11000	314.6000	314.8800	-0.785%	558,167	+7.825%
2025-11-19	320.4800	321.40000	314.3450	317.3700	-0.673%	592,626	+6.979%
2025-11-18	319.5200	323.26400	317.3600	319.5200	+0.289%	473,521	+6.259%
2025-11-17	323.1800	324.05000	318.4100	318.6000	-1.096%	741,958	+6.566%
2025-11-14	325.6000	328.53500	321.1200	322.1300	-0.669%	707,060	+5.398%
2025-11-13	319.6100	324.56000	317.9000	324.3000	+1.328%	902,692	+4.693%
2025-11-12	320.7700	323.84000	318.8205	320.0500	-0.649%	939,153	+6.083%
2025-11-11	321.6900	323.30500	317.6230	322.1400	+0.165%	660,894	+5.395%
2025-11-10	323.9900	326.90000	321.1500	321.6100	-1.362%	640,481	+5.569%
2025-11-07	323.7800	328.67000	323.7800	326.0500	+1.195%	504,196	+4.131%
2025-11-06	321.5700	326.46500	321.5700	322.2000	-0.266%	599,826	+5.376%
2025-11-05	323.0200	326.68000	322.8500	323.0600	+0.077%	709,633	+5.095%
2025-11-04	314.7300	323.64000	312.8500	322.8100	+2.806%	674,962	+5.176%
2025-11-03	312.1700	316.41500	308.2150	314.0000	+0.287%	1,263,770	+8.127%
2025-10-31	312.5700	316.22000	311.7000	313.1000	-1.230%	950,693	+8.438%
2025-10-30	324.9400	325.53500	313.1900	317.0000	-0.170%	1,128,639	+7.104%
2025-10-29	316.9400	319.42000	314.0400	317.5400	-0.883%	966,682	+6.922%
2025-10-28	325.2400	325.24000	319.7000	320.3700	-1.986%	696,558	+5.977%
2025-10-27	327.3300	329.08990	324.9800	326.8600	-0.451%	639,128	+3.873%
2025-10-24	332.2300	332.35500	326.9900	328.3400	-0.917%	487,780	+3.405%
2025-10-23	335.7200	337.29000	329.6500	331.3800	-0.719%	775,228	+2.456%
2025-10-22	331.5900	334.03000	329.6050	333.7800	+1.017%	374,518	+1.720%
2025-10-21	329.4900	331.80750	328.7600	330.4200	+0.112%	410,952	+2.754%
2025-10-20	332.3800	332.38000	329.1200	330.0500	-0.030%	329,193	+2.869%
2025-10-17	329.0400	332.40000	327.4550	330.1500	+0.655%	455,601	+2.838%
2025-10-16	334.3100	335.82500	324.4100	328.0000	-3.365%	765,297	+3.512%
2025-10-15	340.8200	343.55990	330.2200	339.4200	-1.133%	349,828	+0.029%
2025-10-14	337.7600	345.14000	337.7600	343.3100	+1.987%	365,289	-1.104%
2025-10-13	334.9400	338.54000	334.8700	336.6200	-0.110%	347,084	+0.862%
2025-10-10	337.4800	339.83000	335.7500	336.9900	-0.119%	442,062	+0.751%
2025-10-09	343.5300	343.53500	336.6300	337.3900	-1.853%	492,412	+0.631%
2025-10-08	349.7900	350.25500	343.3100	343.7600	-1.763%	453,897	-1.233%
2025-10-07	349.4400	352.78500	347.9700	349.9300	+0.152%	443,920	-2.975%
2025-10-06	347.5700	349.70000	345.7950	349.4000	+0.651%	554,495	-2.828%
2025-10-03	346.3700	350.41500	344.6700	347.1400	+0.393%	653,643	-2.195%
2025-10-02	341.1500	347.74000	341.1500	345.7800	+0.488%	614,973	-1.810%
2025-10-01	345.6700	346.12000	342.8300	344.1000	-0.391%	436,246	-1.331%
2025-09-30	341.6400	346.26500	341.1250	345.4500	+0.950%	487,491	-1.717%
2025-09-29	341.8900	343.13000	338.4700	342.2000	+0.091%	447,095	-0.783%
2025-09-26	340.4100	343.48000	338.6000	341.8900	+1.142%	427,285	-0.693%
2025-09-25	344.7000	345.42000	335.7800	338.0300	-1.592%	543,833	+0.441%
2025-09-24	340.8500	345.16000	338.6800	343.5000	+0.779%	565,103	-1.159%
2025-09-23	338.1000	341.34000	337.0200	340.8450	+0.589%	451,125	-0.389%
2025-09-22	336.5700	339.24000	334.5183	338.8500	+0.636%	565,679	+0.198%
2025-09-19	334.2000	340.38000	332.6650	336.7100	+1.510%	1,309,446	+0.835%
2025-09-18	331.2200	334.07000	330.2200	331.7000	-0.190%	485,336	+2.358%
2025-09-17	332.0500	336.26500	329.5200	332.3300	+0.487%	477,212	+2.164%
2025-09-16	330.1400	332.51000	328.0300	330.7200	-0.893%	487,355	+2.661%
2025-09-15	338.0900	338.71500	332.7650	333.7000	-1.502%	412,646	+1.744%
2025-09-12	338.5900	341.25000	337.7550	338.7900	-0.488%	417,870	+0.215%
2025-09-11	329.9900	340.76000	326.5400	340.4500	+3.098%	562,844	-0.273%
2025-09-10	328.7100	330.94800	323.7300	330.2200	+0.225%	445,558	+2.816%
2025-09-09	331.2300	333.46000	328.1650	329.4800	-0.828%	686,215	+3.047%
2025-09-08	330.3100	333.05000	327.3300	332.2300	+0.899%	559,998	+2.194%
2025-09-05	329.4900	331.44000	323.6100	329.2700	-0.173%	557,167	+3.113%
2025-09-04	329.0800	332.62000	327.7400	329.8400	+0.810%	432,373	+2.935%
2025-09-03	323.7200	327.71500	323.2200	327.1900	+0.532%	398,985	+3.768%
2025-09-02	326.2000	328.64500	324.3100	325.4600	-0.407%	537,343	+4.320%
2025-08-29	326.9700	328.48000	326.0000	326.7900	-0.015%	370,858	+3.895%
2025-08-28	329.6950	330.83000	326.2300	326.8400	-0.979%	562,284	+3.880%
2025-08-27	333.2300	335.28000	330.0700	330.0700	-1.174%	463,270	+2.863%
2025-08-26	334.6800	337.02000	333.0400	333.9900	-0.734%	529,292	+1.656%
2025-08-25	339.2100	339.56000	335.7619	336.4600	-0.822%	420,042	+0.909%
2025-08-22	339.5900	341.11000	337.9150	339.2500	+0.623%	348,212	+0.080%
2025-08-21	335.1500	337.57000	334.8400	337.1500	+0.426%	354,941	+0.703%
2025-08-20	335.9800	339.30000	331.9950	335.7200	+0.075%	407,159	+1.132%
2025-08-19	330.0000	335.59000	330.0000	335.4700	+1.784%	413,280	+1.207%
2025-08-18	330.3700	330.63000	328.6000	329.5900	-0.275%	394,283	+3.013%
2025-08-15	331.1400	332.16000	329.9500	330.5000	+0.152%	583,861	+2.729%
2025-08-14	334.6900	335.78000	329.2200	330.0000	-1.401%	958,926	+2.885%
2025-08-13	329.8000	336.22000	327.5500	334.6900	+1.421%	594,541	+1.443%
2025-08-12	329.2800	331.64000	327.6100	330.0000	+0.252%	634,399	+2.885%
2025-08-11	328.0800	330.46000	325.6700	329.1700	+0.403%	652,951	+3.144%
2025-08-08	325.8600	328.95000	324.6501	327.8500	+0.815%	829,659	+3.560%
2025-08-07	326.0700	327.90000	322.4050	325.2000	-0.104%	947,680	+4.403%
2025-08-06	323.8200	326.43000	322.5700	325.5400	+0.320%	678,626	+4.294%
2025-08-05	321.5700	325.20000	320.5350	324.5000	+1.194%	822,806	+4.629%
2025-08-04	317.0000	321.59000	315.4600	320.6700	+1.874%	718,108	+5.878%
2025-08-01	315.2900	316.59000	311.9900	314.7700	-0.329%	928,151	+7.863%
2025-07-31	307.5600	320.18000	302.0000	315.8100	+4.632%	1,042,425	+7.508%
2025-07-30	302.8000	304.29000	300.1800	301.8300	-0.155%	709,133	+12.487%
2025-07-29	310.2500	310.25000	298.4250	302.3000	-2.279%	967,583	+12.312%
2025-07-28	311.9600	312.52000	308.8400	309.3500	-1.201%	614,176	+9.753%
2025-07-25	309.9100	314.45000	309.9100	313.1100	+1.419%	445,664	+8.435%
2025-07-24	308.7000	311.62500	306.5900	308.7300	-0.554%	624,538	+9.973%
2025-07-23	309.0000	310.96000	306.5850	310.4500	+0.583%	580,465	+9.364%
2025-07-22	302.9100	309.50000	302.9100	308.6500	+1.959%	543,301	+10.002%
2025-07-21	307.6000	309.08000	302.1200	302.7200	-1.804%	676,974	+12.156%
2025-07-18	307.6500	309.45000	305.7200	308.2800	+0.518%	705,208	+10.134%
2025-07-17	306.6200	307.57000	300.2500	306.6900	-0.293%	1,241,288	+10.705%
2025-07-16	304.8500	308.38000	303.7100	307.5900	+1.051%	794,321	+10.381%
2025-07-15	309.1400	310.00000	303.2300	304.3900	-1.537%	768,478	+11.541%
2025-07-14	307.4000	309.95170	306.5400	309.1400	+0.592%	458,045	+9.827%
2025-07-11	308.7900	308.79000	302.0800	307.3200	-0.807%	570,747	+10.478%
2025-07-10	307.3700	309.90000	306.6250	309.8200	+0.425%	556,860	+9.586%
2025-07-09	304.8100	308.71500	302.5300	308.5100	+1.121%	532,241	+10.052%
2025-07-08	305.1800	307.18500	302.8000	305.0900	-0.069%	910,680	+11.285%
2025-07-07	306.1800	308.18500	304.2700	305.3000	-0.437%	559,236	+11.209%
2025-07-03	304.4200	307.07000	304.0200	306.6400	+0.716%	426,102	+10.723%
2025-07-02	305.9600	307.36000	299.1850	304.4600	-1.024%	1,428,885	+11.515%
2025-07-01	306.9900	308.70000	304.4500	307.6100	+0.362%	943,292	+10.374%
2025-06-30	302.3900	307.04000	301.3800	306.5000	+0.657%	705,821	+10.773%
2025-06-27	301.8400	304.90500	301.6700	304.5000	+0.891%	1,337,316	+11.501%
2025-06-26	299.7500	302.02000	296.4500	301.8100	+1.014%	856,553	+12.495%
2025-06-25	302.2100	303.06000	298.1300	298.7800	-1.191%	723,945	+13.635%
2025-06-24	301.9300	304.30000	298.8500	302.3800	-0.431%	820,029	+12.283%
2025-06-23	300.0000	303.73300	298.7000	303.6900	+1.569%	410,684	+11.798%
2025-06-20	300.2000	302.06000	297.6400	299.0000	+0.504%	944,578	+13.552%
2025-06-18	298.3700	298.79000	296.2200	297.5000	-0.097%	795,704	+14.124%
2025-06-17	295.8700	297.91000	294.3950	297.7900	-0.013%	651,231	+14.013%
2025-06-16	298.3100	300.70000	296.6200	297.8300	+0.506%	821,076	+13.998%
2025-06-13	299.3600	300.88000	296.0300	296.3300	-1.587%	578,812	+14.575%
2025-06-12	296.7600	301.34000	296.3100	301.1100	+1.740%	508,546	+12.756%
2025-06-11	297.2800	297.52000	293.7600	295.9600	-0.293%	611,206	+14.718%
2025-06-10	302.6000	302.60000	295.2100	296.8300	-1.441%	672,392	+14.382%
2025-06-09	309.2600	309.26000	295.3200	301.1700	-2.610%	537,661	+12.734%
2025-06-06	310.0900	310.91000	307.2500	309.2400	+0.510%	349,186	+9.792%
2025-06-05	309.6200	309.62000	304.0600	307.6700	-0.569%	598,165	+10.352%
2025-06-04	313.6100	313.63000	308.9600	309.4300	-1.386%	463,133	+9.724%
2025-06-03	315.7500	318.35500	310.1400	313.7800	-1.112%	517,514	+8.203%
2025-06-02	314.4800	317.37000	313.3100	317.3100	+0.240%	500,680	+6.999%
2025-05-30	314.9800	317.67000	312.1350	316.5500	+0.403%	809,671	+7.256%
2025-05-29	309.7300	315.60000	307.8900	315.2800	+1.373%	412,363	+7.688%
2025-05-28	311.4000	313.61000	310.6800	311.0100	-0.525%	603,850	+9.167%
2025-05-27	310.1000	313.81000	308.6701	312.6500	+1.175%	608,461	+8.594%
2025-05-23	306.7800	309.52000	304.5200	309.0200	+0.308%	372,316	+9.870%
2025-05-22	311.0200	312.94000	306.0650	308.0700	-0.888%	514,233	+10.209%
2025-05-21	313.3500	314.91000	309.9832	310.8300	-0.611%	548,410	+9.230%
2025-05-20	312.2000	314.27500	311.7500	312.7400	-0.376%	398,927	+8.563%
2025-05-19	312.1100	315.00000	310.3695	313.9200	+0.638%	333,562	+8.155%
2025-05-16	310.0100	312.82000	309.4805	311.9300	+0.619%	534,701	+8.845%
2025-05-15	304.2800	310.07000	302.2450	310.0100	+2.189%	370,814	+9.519%
2025-05-14	304.6100	305.40500	297.9400	303.3700	-0.276%	510,107	+11.916%
2025-05-13	306.7700	309.20500	304.1400	304.2100	-1.057%	404,313	+11.607%
2025-05-12	310.8100	312.42000	303.7100	307.4600	-0.521%	487,797	+10.427%
2025-05-09	308.8700	309.96000	307.8500	309.0700	-0.032%	396,313	+9.852%
2025-05-08	306.9200	313.83000	305.5800	309.1700	+1.029%	706,848	+9.817%
2025-05-07	307.6900	309.55000	303.9200	306.0200	-0.497%	816,080	+10.947%
2025-05-06	308.3400	310.53000	306.2500	307.5500	-0.563%	728,569	+10.395%
2025-05-05	310.1900	312.55000	309.1100	309.2900	-0.891%	570,309	+9.774%
2025-05-02	310.2300	312.93000	308.5500	312.0700	+1.864%	589,381	+8.796%
2025-05-01	305.2600	309.05000	303.5250	306.3600	-0.468%	600,263	+10.824%
2025-04-30	302.1700	308.26000	298.5700	307.8000	+1.735%	710,245	+10.305%
2025-04-29	302.6500	303.55000	300.0500	302.5500	-0.201%	586,527	+12.219%
2025-04-28	304.5600	306.51000	299.2800	303.1600	+0.321%	804,313	+11.994%
2025-04-25	301.8500	303.77000	292.9701	302.1900	-1.586%	1,557,391	+12.353%
2025-04-24	306.1500	321.02000	304.5450	307.0600	-5.717%	1,401,970	+10.571%
2025-04-23	324.6900	328.92620	324.6900	325.6800	+0.308%	922,800	+4.250%
2025-04-22	321.0000	325.72000	315.4000	324.6800	+2.825%	643,065	+4.571%
2025-04-21	320.5200	322.62100	311.8600	315.7600	-1.632%	655,910	+7.525%
2025-04-17	324.0000	325.76000	317.2700	321.0000	-1.149%	658,734	+5.769%
2025-04-16	328.1200	330.14500	322.7100	324.7300	-0.743%	528,747	+4.555%
2025-04-15	328.9100	329.66000	326.2400	327.1600	-0.262%	553,574	+3.778%
2025-04-14	322.7700	330.56000	322.7700	328.0200	+1.952%	633,573	+3.506%
2025-04-11	313.4900	322.85000	312.0900	321.7400	+1.611%	605,388	+5.526%
2025-04-10	315.0000	320.09000	308.1300	316.6400	+0.581%	694,000	+7.226%
2025-04-09	294.7200	316.01000	294.7200	314.8100	+4.221%	1,048,842	+7.849%
2025-04-08	308.9600	314.43000	298.0500	302.0600	+0.349%	1,257,430	+12.402%
2025-04-07	308.1400	309.12500	294.9700	301.0100	-2.523%	1,197,466	+12.794%
2025-04-04	327.9500	331.14000	306.1100	308.8000	-7.103%	1,656,271	+9.948%
2025-04-03	335.4600	340.55000	332.0500	332.4100	-1.488%	783,270	+2.139%
2025-04-02	335.1100	338.65000	334.7500	337.4300	+0.128%	981,876	+0.619%
2025-04-01	338.9900	340.95990	335.7550	337.0000	-0.281%	833,254	+0.748%
2025-03-31	337.3000	341.69000	334.8000	337.9500	+0.234%	1,105,608	+0.465%
2025-03-28	340.8400	342.54000	336.7900	337.1600	-1.091%	524,424	+0.700%
2025-03-27	339.3200	341.86000	338.1600	340.8800	+0.676%	607,783	-0.399%
2025-03-26	339.6900	340.84000	337.0000	338.5900	+0.195%	311,508	+0.275%
2025-03-25	338.6500	340.00000	334.5400	337.9300	+0.211%	503,000	+0.471%
2025-03-24	334.8300	338.39000	334.1300	337.2200	+1.356%	320,657	+0.682%
2025-03-21	334.2100	335.19000	329.6201	332.7100	-0.538%	855,163	+2.047%
2025-03-20	334.3800	336.69000	330.2600	334.5100	0.000%	383,720	+1.498%
2025-03-19	333.9700	336.60000	332.7800	334.5100	-0.137%	545,398	+1.498%
2025-03-18	332.5000	337.34000	332.5000	334.9700	+2.022%	534,267	+1.358%
2025-03-17	323.9000	329.00000	323.9000	328.3300	+1.146%	359,426	+3.408%
2025-03-14	320.7500	325.21500	317.0200	324.6100	+1.727%	560,416	+4.593%
2025-03-13	321.1400	323.53000	318.6600	319.1000	-0.623%	429,579	+6.399%
2025-03-12	326.2000	328.33000	317.8900	321.1000	-1.660%	760,083	+5.737%
2025-03-11	333.5200	334.19150	325.2200	326.5200	-1.651%	529,821	+3.981%
2025-03-10	330.5000	335.87000	327.5200	332.0000	+0.335%	493,495	+2.265%