Dark

ZBRA
Zebra Technologies Corporation
stock NASDAQ

At Close

Sep 12, 2025 3:59:54 PM EDT

312.77USD-1.024%(-3.24)517,033

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2025 8:54:30 AM EDT

314.00USD-0.636%(-2.01)0

After-hours

Sep 12, 2025 4:00:30 PM EDT

312.65USD-0.040%(-0.12)10,427

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	314.2500	315.985000	311.2900	312.6500	-1.063%	517,033	0.000%
2025-09-11	306.1900	316.520000	303.4800	316.0100	+3.207%	407,396	-1.063%
2025-09-10	311.9600	316.220000	305.0000	306.1900	-1.916%	636,712	+2.110%
2025-09-09	312.5700	313.570000	309.6700	312.1700	-0.519%	447,499	+0.154%
2025-09-08	313.8400	318.200000	311.2800	313.8000	0.000%	603,040	-0.366%
2025-09-05	315.2700	315.345000	307.4200	313.8000	+0.819%	454,928	-0.366%
2025-09-04	307.0000	312.055000	305.0000	311.2500	+1.812%	418,446	+0.450%
2025-09-03	307.2300	308.350000	303.5500	305.7100	-0.443%	350,302	+2.270%
2025-09-02	310.7100	313.180000	305.4301	307.0700	-3.160%	732,079	+1.817%
2025-08-29	321.6600	321.660000	315.8250	317.0900	-1.525%	441,230	-1.400%
2025-08-28	323.3600	324.830000	321.9100	322.0000	+0.177%	261,776	-2.904%
2025-08-27	319.5400	322.050000	318.3100	321.4300	+0.265%	395,185	-2.732%
2025-08-26	319.8700	324.130000	318.1750	320.5800	+0.322%	619,212	-2.474%
2025-08-25	321.7400	322.885000	319.5100	319.5500	-1.004%	311,499	-2.159%
2025-08-22	310.3300	324.260000	310.3300	322.7900	+4.629%	495,419	-3.141%
2025-08-21	304.2700	309.980000	302.7100	308.5100	+1.237%	392,811	+1.342%
2025-08-20	310.2400	310.525000	302.8300	304.7400	-2.346%	652,140	+2.596%
2025-08-19	316.9800	321.690000	311.3900	312.0600	-1.707%	542,843	+0.189%
2025-08-18	318.6700	322.080000	317.0000	317.4800	-0.132%	360,236	-1.521%
2025-08-15	327.9800	328.320000	316.2100	317.9000	-2.994%	523,966	-1.651%
2025-08-14	334.9200	337.485000	326.1600	327.7100	-2.987%	604,802	-4.596%
2025-08-13	329.6500	338.170000	329.2500	337.8000	+2.944%	539,308	-7.445%
2025-08-12	315.8200	328.570000	311.7600	328.1400	+5.022%	628,534	-4.721%
2025-08-11	317.9500	320.850000	310.6200	312.4500	-1.640%	535,581	+0.064%
2025-08-08	319.0300	323.750000	316.3100	317.6600	+0.522%	612,541	-1.577%
2025-08-07	313.0500	320.000000	308.0700	316.0100	+2.497%	786,233	-1.063%
2025-08-06	303.0100	309.080000	299.4800	308.3100	+1.887%	1,127,537	+1.408%
2025-08-05	350.6350	350.635000	300.7500	302.6000	-11.355%	2,001,786	+3.321%
2025-08-04	337.8600	342.405000	337.0150	341.3600	+1.826%	1,032,596	-8.410%
2025-08-01	329.7100	336.950000	321.9450	335.2400	-1.115%	976,377	-6.738%
2025-07-31	334.4400	352.660000	329.2100	339.0200	+1.995%	1,351,275	-7.778%
2025-07-30	333.6200	337.710000	329.8300	332.3900	+0.238%	367,977	-5.939%
2025-07-29	337.2600	338.202500	330.6800	331.6000	-0.923%	236,912	-5.715%
2025-07-28	337.8000	337.800000	334.3700	334.6900	-0.298%	303,202	-6.585%
2025-07-25	334.1600	336.150000	329.4000	335.6900	+0.687%	298,320	-6.863%
2025-07-24	334.7100	336.057500	333.0000	333.4000	-1.001%	317,946	-6.224%
2025-07-23	331.0000	337.070000	328.5800	336.7700	+2.642%	368,403	-7.162%
2025-07-22	328.1000	330.150000	324.4600	328.1000	-0.085%	434,760	-4.709%
2025-07-21	332.1600	334.000000	328.2700	328.3800	-1.010%	371,863	-4.790%
2025-07-18	331.7000	332.675000	328.6001	331.7300	+0.555%	426,632	-5.752%
2025-07-17	320.5500	331.295000	320.5500	329.9000	+3.265%	393,394	-5.229%
2025-07-16	321.2100	321.210000	312.6900	319.4700	-0.025%	297,952	-2.135%
2025-07-15	325.2200	325.927200	317.4600	319.5500	-1.016%	297,471	-2.159%
2025-07-14	325.1900	329.560000	319.3900	322.8300	-1.317%	379,066	-3.153%
2025-07-11	326.0200	329.860000	324.1400	327.1400	-0.972%	417,526	-4.429%
2025-07-10	326.2750	335.850000	325.1400	330.3500	+2.663%	477,593	-5.358%
2025-07-09	323.0600	325.380000	316.5500	321.7800	-0.396%	360,990	-2.837%
2025-07-08	320.4000	323.984100	318.0528	323.0600	+1.876%	372,922	-3.222%
2025-07-07	320.5300	324.335000	316.7000	317.1100	-2.042%	420,364	-1.406%
2025-07-03	323.5300	326.640000	318.5000	323.7200	+1.039%	257,488	-3.420%
2025-07-02	315.4800	321.420000	312.6200	320.3900	+1.556%	428,800	-2.416%
2025-07-01	307.5400	320.989900	307.5400	315.4800	+2.309%	452,033	-0.897%
2025-06-30	311.5700	311.570000	306.2800	308.3600	-0.291%	783,810	+1.391%
2025-06-27	310.2200	313.160000	306.5500	309.2600	+0.305%	893,933	+1.096%
2025-06-26	303.4300	308.660000	302.8200	308.3200	+1.739%	443,616	+1.404%
2025-06-25	300.7900	303.190000	298.8250	303.0500	+1.375%	284,932	+3.168%
2025-06-24	300.0000	302.439900	296.9100	298.9400	+0.908%	541,626	+4.586%
2025-06-23	291.5000	296.566800	288.5288	296.2500	+0.752%	411,851	+5.536%
2025-06-20	295.1000	295.735000	290.6000	294.0400	+0.792%	777,904	+6.329%
2025-06-18	289.8900	296.730000	289.0750	291.7300	+0.819%	571,195	+7.171%
2025-06-17	290.7600	295.840000	289.1050	289.3600	-1.263%	570,530	+8.049%
2025-06-16	288.0700	293.850000	287.3400	293.0600	+3.332%	379,058	+6.685%
2025-06-13	287.1300	288.600000	282.6500	283.6100	-3.099%	309,667	+10.239%
2025-06-12	290.0300	293.390000	290.0000	292.6800	-0.048%	295,961	+6.823%
2025-06-11	301.6700	301.670000	291.7650	292.8200	-2.250%	384,187	+6.772%
2025-06-10	298.6300	300.590000	296.1100	299.5600	+0.311%	398,476	+4.370%
2025-06-09	298.7600	300.672500	296.2600	298.6300	+1.107%	341,737	+4.695%
2025-06-06	295.9850	297.870000	293.5550	295.3600	+1.415%	299,475	+5.854%
2025-06-05	293.0000	295.072200	288.4050	291.2400	+0.072%	468,916	+7.351%
2025-06-04	294.1300	294.470000	290.8800	291.0300	-0.329%	352,728	+7.429%
2025-06-03	286.2800	292.180000	282.7350	291.9900	+2.109%	641,490	+7.076%
2025-06-02	287.6700	288.170000	282.0300	285.9600	-1.315%	503,704	+9.333%
2025-05-30	289.9300	290.560000	283.9150	289.7700	-0.932%	656,110	+7.896%
2025-05-29	292.5500	295.439900	288.4000	292.4950	+0.583%	414,654	+6.891%
2025-05-28	295.2900	297.010000	290.3800	290.8000	-1.427%	409,860	+7.514%
2025-05-27	290.1600	295.320000	286.9200	295.0100	+3.800%	415,523	+5.979%
2025-05-23	280.4800	285.250000	278.5100	284.2100	-1.439%	325,273	+10.007%
2025-05-22	287.3800	290.220000	286.4750	288.3600	+0.153%	353,151	+8.423%
2025-05-21	293.3200	296.970000	286.9600	287.9200	-3.047%	574,239	+8.589%
2025-05-20	295.7800	298.430000	295.3100	296.9700	-0.285%	370,232	+5.280%
2025-05-19	293.4400	298.420000	293.4400	297.8200	-0.931%	404,595	+4.980%
2025-05-16	297.9400	301.140000	295.0907	300.6200	+0.761%	410,038	+4.002%
2025-05-15	297.0200	299.210000	296.0550	298.3500	-0.307%	442,182	+4.793%
2025-05-14	301.1400	301.720000	295.4700	299.2700	-1.029%	577,702	+4.471%
2025-05-13	300.7500	305.290000	300.3700	302.3800	+0.756%	846,772	+3.396%
2025-05-12	289.9300	302.790000	289.9200	300.1100	+12.523%	1,726,778	+4.178%
2025-05-09	267.6700	268.580000	264.6400	266.7100	+0.505%	700,794	+17.225%
2025-05-08	261.3700	266.650000	258.5050	265.3700	+3.144%	711,004	+17.817%
2025-05-07	252.4100	259.840000	251.8600	257.2800	+2.563%	822,608	+21.521%
2025-05-06	246.8700	251.770000	245.9950	250.8500	+0.060%	521,839	+24.636%
2025-05-05	252.4700	255.545000	250.6000	250.7000	-2.051%	426,456	+24.711%
2025-05-02	254.6900	259.040000	251.9400	255.9500	+2.528%	525,790	+22.153%
2025-05-01	251.5800	253.235000	248.4600	249.6400	-0.272%	507,794	+25.240%
2025-04-30	246.1800	251.290000	243.5250	250.3200	-2.238%	762,582	+24.900%
2025-04-29	262.1100	265.050000	251.9400	256.0500	+5.158%	1,599,818	+22.105%
2025-04-28	246.0000	250.330000	239.4500	243.4900	-1.117%	1,094,565	+28.404%
2025-04-25	243.1900	247.960000	241.4700	246.2400	+0.885%	530,246	+26.970%
2025-04-24	237.0000	246.205000	236.7500	244.0800	+4.094%	411,061	+28.093%
2025-04-23	237.8850	248.052500	233.5200	234.4800	+3.204%	507,362	+33.338%
2025-04-22	226.3600	228.890000	222.6900	227.2000	+2.319%	582,576	+37.610%
2025-04-21	221.5600	224.610000	217.3300	222.0500	-2.064%	443,392	+40.802%
2025-04-17	226.7000	229.310000	224.0900	226.7300	+0.876%	391,268	+37.895%
2025-04-16	224.6400	227.925000	220.3400	224.7600	-1.469%	748,742	+39.104%
2025-04-15	229.5200	234.000000	227.6850	228.1100	-1.579%	618,964	+37.061%
2025-04-14	233.7700	235.090000	226.6300	231.7700	+2.808%	694,400	+34.897%
2025-04-11	221.1500	229.915000	216.8600	225.4400	+0.927%	1,103,910	+38.684%
2025-04-10	234.3600	237.165000	219.2200	223.3700	-8.369%	999,054	+39.970%
2025-04-09	213.0200	247.520000	205.7300	243.7700	+14.157%	1,527,890	+28.256%
2025-04-08	231.9400	232.540000	209.3800	213.5400	-4.452%	878,311	+46.413%
2025-04-07	216.6500	231.390000	210.7600	223.4900	0.000%	1,092,152	+39.894%
2025-04-04	222.2400	227.105155	208.3500	223.4900	-6.294%	1,846,590	+39.894%
2025-04-03	270.4900	270.540000	238.1000	238.5000	-17.064%	1,372,547	+31.090%
2025-04-02	279.0600	289.930000	279.0600	287.5700	+1.590%	319,130	+8.721%
2025-04-01	280.9600	284.850000	279.3200	283.0700	+0.180%	359,254	+10.450%
2025-03-31	278.0000	283.550000	273.6600	282.5600	+0.630%	539,128	+10.649%
2025-03-28	285.1400	285.520000	277.3700	280.7900	-1.526%	289,700	+11.347%
2025-03-27	286.2400	287.659900	282.8100	285.1400	-1.000%	236,543	+9.648%
2025-03-26	292.0500	292.110000	285.7500	288.0200	-1.031%	286,259	+8.551%
2025-03-25	297.3900	299.490000	289.4700	291.0200	-2.149%	332,871	+7.432%
2025-03-24	294.3300	301.770000	293.8550	297.4100	+2.559%	494,917	+5.124%
2025-03-21	282.5000	290.435000	280.2450	289.9900	+1.747%	1,419,660	+7.814%
2025-03-20	283.1100	288.710000	283.1100	285.0100	-0.287%	491,559	+9.698%
2025-03-19	283.5000	289.090000	282.3000	285.8300	+1.150%	445,744	+9.383%
2025-03-18	282.7200	285.540000	281.9200	282.5800	-0.943%	315,943	+10.641%
2025-03-17	278.4700	287.320000	278.4700	285.2700	+2.258%	408,074	+9.598%
2025-03-14	275.8400	279.380000	272.4767	278.9700	+2.668%	523,927	+12.073%
2025-03-13	279.0000	283.000000	271.0300	271.7200	-2.672%	469,483	+15.063%
2025-03-12	283.2600	286.460000	278.2200	279.1800	-0.410%	487,774	+11.989%
2025-03-11	283.5300	284.590000	278.2400	280.3300	-1.069%	737,616	+11.529%
2025-03-10	288.0000	290.520000	280.3685	283.3600	-3.188%	753,399	+10.337%
2025-03-07	292.6800	294.850000	285.5800	292.6900	-0.635%	1,171,874	+6.820%
2025-03-06	299.4400	302.702500	294.0000	294.5600	-3.105%	466,995	+6.141%
2025-03-05	297.8900	304.400000	295.7200	304.0000	+2.041%	555,401	+2.845%
2025-03-04	304.5400	304.625000	296.1750	297.9200	-2.907%	823,938	+4.944%
2025-03-03	315.0900	319.820000	305.7300	306.8400	-2.606%	470,879	+1.893%
2025-02-28	310.0500	315.310000	307.1600	315.0500	+1.302%	603,712	-0.762%
2025-02-27	318.0100	319.515000	310.5300	311.0000	-2.654%	514,775	+0.531%
2025-02-26	314.8700	323.690000	312.9250	319.4800	+2.945%	567,482	-2.138%
2025-02-25	310.4400	312.425000	307.9900	310.3400	+0.255%	349,579	+0.744%
2025-02-24	313.0300	313.955000	307.7370	309.5500	-0.482%	510,700	+1.001%
2025-02-21	321.0900	321.090000	308.0500	311.0500	-3.094%	579,342	+0.514%
2025-02-20	324.3700	325.120000	317.5900	320.9800	-1.161%	536,626	-2.595%
2025-02-19	330.1800	331.140000	319.6400	324.7500	-1.912%	536,742	-3.726%
2025-02-18	317.0500	331.240000	314.6001	331.0800	+3.995%	1,143,674	-5.567%
2025-02-14	321.0000	321.865000	312.3700	318.3600	-1.565%	773,997	-1.794%
2025-02-13	329.4800	347.370000	319.5991	323.4200	-8.359%	1,685,088	-3.330%
2025-02-12	349.2500	355.989900	348.5000	352.9200	-0.418%	1,314,830	-11.411%
2025-02-11	355.5800	359.347600	353.5600	354.4000	-1.127%	866,350	-11.780%
2025-02-10	365.0800	365.470000	357.5691	358.4400	-1.376%	847,317	-12.775%
2025-02-07	376.1200	376.890000	353.8600	363.4400	-3.546%	1,411,629	-13.975%
2025-02-06	385.8700	386.790000	376.2700	376.8000	-2.897%	578,115	-17.025%
2025-02-05	385.3500	390.883300	383.3200	388.0400	+1.194%	395,554	-19.428%
2025-02-04	384.1400	389.800000	382.9500	383.4600	-0.681%	443,155	-18.466%
2025-02-03	384.1000	388.630000	377.1600	386.0900	-1.493%	544,909	-19.021%
2025-01-31	395.3000	400.550000	391.1400	391.9400	-0.699%	541,966	-20.230%
2025-01-30	400.8400	402.070000	391.9000	394.7000	-1.224%	468,230	-20.788%
2025-01-29	404.5600	404.670000	398.5600	399.5900	-1.479%	246,791	-21.757%
2025-01-28	400.0000	405.930000	394.3100	405.5900	+1.560%	410,533	-22.915%
2025-01-27	404.6300	408.110000	397.0700	399.3600	-3.678%	406,447	-21.712%
2025-01-24	419.0600	420.075000	413.7350	414.6100	-1.544%	248,029	-24.592%
2025-01-23	417.6200	422.290000	414.4500	421.1100	+0.128%	352,618	-25.756%
2025-01-22	425.2400	427.755000	419.5900	420.5700	+0.598%	492,533	-25.660%
2025-01-21	407.6200	419.850000	407.6200	418.0700	+3.047%	439,894	-25.216%
2025-01-17	406.0400	407.290000	402.2900	405.7100	+0.742%	268,576	-22.938%
2025-01-16	403.0000	404.400000	399.3400	402.7200	+0.617%	295,772	-22.365%
2025-01-15	400.7700	404.560000	397.3000	400.2500	+1.483%	317,024	-21.886%
2025-01-14	381.8800	395.000000	378.0420	394.4000	+3.330%	410,444	-20.728%
2025-01-13	379.6900	385.140000	376.4300	381.6900	-0.999%	476,690	-18.088%
2025-01-10	389.3800	390.700000	379.9350	385.5400	-2.887%	449,736	-18.906%
2025-01-08	393.8300	399.795000	391.1000	397.0000	+0.225%	407,330	-21.247%
2025-01-07	395.4200	399.370000	393.1900	396.1100	+0.197%	346,117	-21.070%
2025-01-06	394.1700	401.290000	394.1700	395.3300	+0.886%	300,562	-20.914%
2025-01-03	383.0300	392.500000	383.0300	391.8600	+2.111%	336,173	-20.214%
2025-01-02	386.5000	392.590000	380.4900	383.7600	-0.637%	335,664	-18.530%
2024-12-31	383.4200	387.410000	381.7500	386.2200	+0.617%	318,734	-19.049%
2024-12-30	385.0600	386.960000	378.1500	383.8500	-1.342%	203,477	-18.549%
2024-12-27	393.3700	394.700000	387.0100	389.0700	-1.960%	283,956	-19.642%
2024-12-26	392.2700	397.500000	392.1100	396.8500	+0.357%	137,215	-21.217%
2024-12-24	390.6700	395.800000	389.0600	395.4400	+1.226%	88,344	-20.936%
2024-12-23	392.6800	392.680000	388.7800	390.6500	-0.608%	209,055	-19.967%
2024-12-20	383.3500	395.030000	382.8500	393.0400	+1.990%	680,599	-20.453%
2024-12-19	384.4400	391.355200	384.4400	385.3700	+0.495%	424,550	-18.870%
2024-12-18	396.5000	400.310000	382.4500	383.4700	-2.919%	367,258	-18.468%
2024-12-17	403.0000	406.340000	394.5600	395.0000	-2.925%	352,464	-20.848%
2024-12-16	403.9500	411.340000	402.8500	406.9000	+0.820%	301,303	-23.163%
2024-12-13	407.3000	408.890000	401.5500	403.5900	-0.994%	244,920	-22.533%
2024-12-12	403.5200	409.250000	403.5200	407.6400	+0.859%	258,109	-23.302%
2024-12-11	404.2500	409.870000	402.5400	404.1700	+0.595%	323,244	-22.644%
2024-12-10	410.5700	410.595000	400.7000	401.7800	-2.298%	344,857	-22.184%
2024-12-09	408.4400	413.435000	407.2600	411.2300	+0.467%	257,211	-23.972%
2024-12-06	406.6000	413.060000	405.2016	409.3200	+1.072%	220,316	-23.617%
2024-12-05	412.9900	413.265000	404.3200	404.9800	-1.690%	279,972	-22.799%
2024-12-04	408.7100	412.940000	407.7700	411.9400	+1.363%	221,521	-24.103%
2024-12-03	408.6100	409.730000	404.6759	406.4000	-0.888%	297,092	-23.068%
2024-12-02	409.2900	412.455000	406.6000	410.0400	+0.747%	290,216	-23.751%
2024-11-29	406.6400	409.030000	405.5100	407.0000	+0.308%	163,918	-23.182%
2024-11-27	403.7300	406.140000	400.9301	405.7500	+0.820%	257,063	-22.945%
2024-11-26	402.4400	403.570000	399.6900	402.4500	+0.377%	360,210	-22.313%
2024-11-25	400.0300	404.320000	398.1250	400.9400	+0.944%	413,431	-22.021%
2024-11-22	394.2800	397.840000	392.5373	397.1900	+1.244%	226,687	-21.285%
2024-11-21	386.8600	395.140000	382.7800	392.3100	+2.023%	366,154	-20.305%
2024-11-20	384.0400	388.430000	381.7000	384.5300	+0.557%	480,808	-18.693%
2024-11-19	380.0000	382.940000	377.4300	382.4000	-0.489%	288,441	-18.240%
2024-11-18	385.3000	389.375000	382.5350	384.2800	-0.422%	307,296	-18.640%
2024-11-15	395.0400	395.155000	382.1201	385.9100	-2.217%	368,544	-18.984%
2024-11-14	400.2300	400.910000	393.0400	394.6600	-1.392%	305,791	-20.780%
2024-11-13	401.0700	404.410000	399.0800	400.2300	-0.611%	332,271	-21.882%
2024-11-12	401.8700	405.620000	399.5900	402.6900	-0.117%	322,920	-22.360%
2024-11-11	400.0000	404.690000	398.2600	403.1600	+0.964%	338,376	-22.450%
2024-11-08	396.5200	402.145000	392.3900	399.3100	+0.536%	297,383	-21.702%
2024-11-07	394.4700	397.640000	392.7700	397.1800	+0.802%	371,250	-21.283%
2024-11-06	403.7800	403.780000	383.8600	394.0200	+3.774%	539,943	-20.651%
2024-11-05	375.0000	380.830000	375.0000	379.6900	+0.708%	346,347	-17.657%
2024-11-04	385.0000	386.219900	375.1450	377.0200	-1.981%	478,121	-17.073%
2024-11-01	381.9700	386.115600	381.0400	384.6400	+0.699%	510,001	-18.716%
2024-10-31	384.4900	386.890000	379.4400	381.9700	-0.500%	665,230	-18.148%
2024-10-30	381.3600	385.850000	378.4200	383.8900	-0.205%	943,416	-18.557%
2024-10-29	394.5700	394.570000	378.2243	384.6800	+5.803%	1,311,482	-18.725%
2024-10-28	365.6000	367.630000	362.5900	363.5800	+0.969%	706,489	-14.008%
2024-10-25	363.4100	365.645000	359.3700	360.0900	-0.541%	466,906	-13.174%
2024-10-24	370.9400	370.940000	361.6000	362.0500	-1.641%	381,546	-13.645%
2024-10-23	369.9500	373.280000	366.1000	368.0900	-1.051%	201,761	-15.062%
2024-10-22	370.7300	373.420000	370.4201	372.0000	-0.158%	186,144	-15.954%
2024-10-21	373.7000	373.820000	370.0100	372.5900	-0.762%	230,000	-16.087%
2024-10-18	377.4900	378.332500	373.8900	375.4500	+0.431%	221,386	-16.727%
2024-10-17	375.1100	378.495000	373.2100	373.8400	-0.442%	234,000	-16.368%
2024-10-16	376.2000	379.590000	374.3800	375.5000	+0.053%	171,616	-16.738%
2024-10-15	376.7400	380.045000	372.8900	375.3000	-0.630%	299,629	-16.693%
2024-10-14	374.7600	378.775000	373.2100	377.6800	+0.709%	224,386	-17.218%
2024-10-11	370.6800	376.590000	370.6800	375.0200	+1.565%	213,485	-16.631%
2024-10-10	369.0900	371.320000	365.4400	369.2400	-1.141%	309,991	-15.326%
2024-10-09	368.9700	374.860000	367.0700	373.5000	+1.228%	321,600	-16.292%
2024-10-08	365.3300	370.230000	364.1200	368.9700	+1.021%	233,699	-15.264%
2024-10-07	363.9900	365.405000	360.5700	365.2400	-0.404%	263,500	-14.399%
2024-10-04	369.6900	370.447300	363.3200	366.7200	+0.778%	216,460	-14.744%
2024-10-03	365.9900	368.170000	362.6200	363.8900	-1.299%	296,974	-14.081%
2024-10-02	363.9800	370.895000	362.2200	368.6800	+1.202%	277,018	-15.197%
2024-10-01	369.8400	370.245000	363.3900	364.3000	-1.626%	349,815	-14.178%
2024-09-30	367.0800	371.340000	367.0800	370.3200	+0.467%	205,151	-15.573%
2024-09-27	372.3000	374.030000	368.2700	368.6000	-0.711%	196,405	-15.179%
2024-09-26	370.0000	375.875000	369.2700	371.2400	+1.718%	236,388	-15.782%
2024-09-25	364.6300	367.350000	363.4000	364.9700	+0.148%	205,546	-14.335%
2024-09-24	364.4500	365.430000	361.3200	364.4300	+0.563%	212,938	-14.208%
2024-09-23	367.3400	367.885000	359.3000	362.3900	-1.192%	325,545	-13.726%
2024-09-20	362.4300	367.560000	360.0150	366.7600	+0.816%	569,231	-14.754%
2024-09-19	360.0000	366.300000	356.0400	363.7900	+3.399%	488,190	-14.058%
2024-09-18	354.7900	358.760000	347.7885	351.8300	-0.759%	335,689	-11.136%
2024-09-17	347.0700	354.610000	345.5900	354.5200	+3.121%	536,260	-11.810%
2024-09-16	337.2400	344.190000	335.8600	343.7900	+1.870%	240,320	-9.058%
2024-09-13	339.1200	343.505000	337.1900	337.4800	+0.131%	267,046	-7.357%
2024-09-12	338.8100	338.850000	334.4900	337.0400	-0.119%	286,527	-7.237%
2024-09-11	334.8500	337.665000	327.4000	337.4400	+0.773%	299,867	-7.346%
2024-09-10	329.3700	335.090000	325.3100	334.8500	+2.110%	275,530	-6.630%
2024-09-09	321.5900	328.260000	321.5900	327.9300	+2.232%	341,696	-4.660%
2024-09-06	328.8000	330.700000	318.0100	320.7700	-2.513%	687,426	-2.531%
2024-09-05	326.4500	331.000000	323.4400	329.0400	+0.052%	250,817	-4.981%
2024-09-04	328.7400	331.330000	326.8200	328.8700	-0.478%	358,705	-4.932%
2024-09-03	341.4600	342.945000	329.3200	330.4500	-4.323%	465,399	-5.387%
2024-08-30	345.3200	345.660000	337.9300	345.3800	+0.909%	448,872	-9.477%
2024-08-29	345.4400	348.080000	342.0300	342.2700	-0.454%	318,440	-8.654%
2024-08-28	344.6800	347.200000	342.0000	343.8300	-0.639%	207,466	-9.068%
2024-08-27	345.1000	346.170000	342.5000	346.0400	-0.475%	236,077	-9.649%
2024-08-26	352.9700	352.970000	346.5000	347.6900	-1.118%	247,716	-10.078%
2024-08-23	344.1700	351.790000	344.1700	351.6200	+2.765%	194,709	-11.083%
2024-08-22	346.7600	346.915000	341.8300	342.1600	-0.823%	223,827	-8.625%
2024-08-21	348.6900	348.690000	343.5750	345.0000	+0.043%	299,475	-9.377%
2024-08-20	346.0600	348.435000	341.2700	344.8500	-0.625%	426,226	-9.337%
2024-08-19	344.1100	347.020000	340.5000	347.0200	+0.837%	296,829	-9.904%
2024-08-16	342.3200	346.320000	342.1800	344.1400	+0.271%	271,658	-9.150%
2024-08-15	338.7700	344.400000	338.6950	343.2100	+2.992%	305,784	-8.904%
2024-08-14	332.2300	333.660000	327.5900	333.2400	+0.337%	247,280	-6.179%
2024-08-13	323.1600	334.200000	323.1600	332.1200	+3.677%	423,772	-5.862%
2024-08-12	320.7000	322.580000	318.0000	320.3400	+0.122%	275,001	-2.401%
2024-08-09	320.5500	322.980000	315.2500	319.9500	-0.547%	266,762	-2.282%
2024-08-08	307.7300	323.750000	304.2800	321.7100	+2.244%	671,268	-2.816%
2024-08-07	321.2300	324.550000	314.3550	314.6500	-0.603%	516,374	-0.636%
2024-08-06	318.4700	322.910000	316.1400	316.5600	-0.409%	364,862	-1.235%
2024-08-05	310.5700	319.650000	305.0000	317.8600	-1.378%	463,872	-1.639%
2024-08-02	331.8000	332.130000	319.0400	322.3000	-5.920%	444,136	-2.994%
2024-08-01	350.4200	353.860000	334.3000	342.5800	-2.452%	574,879	-8.737%
2024-07-31	357.7800	359.689700	348.9900	351.1900	+0.882%	628,104	-10.974%
2024-07-30	359.8000	372.930000	346.7200	348.1200	+3.889%	1,214,923	-10.189%
2024-07-29	327.3800	335.570000	325.0200	335.0900	+2.795%	604,689	-6.697%
2024-07-26	326.5000	330.970000	323.0000	325.9800	+0.484%	456,461	-4.089%
2024-07-25	321.4900	330.130000	319.8300	324.4100	+0.720%	350,852	-3.625%
2024-07-24	328.4000	330.740000	321.6600	322.0900	-2.751%	198,835	-2.931%
2024-07-23	325.8400	333.000000	324.5300	331.2000	+1.418%	218,500	-5.601%
2024-07-22	325.0100	326.910000	322.7501	326.5700	+1.593%	296,128	-4.262%
2024-07-19	324.9900	325.320000	319.4800	321.4500	-0.594%	207,260	-2.738%
2024-07-18	325.3200	329.630000	321.8000	323.3700	-0.773%	411,275	-3.315%
2024-07-17	332.1100	335.860000	325.6700	325.8900	-2.940%	408,234	-4.063%
2024-07-16	328.7900	337.080000	328.6901	335.7600	+2.522%	318,818	-6.883%
2024-07-15	325.6400	328.940000	325.3000	327.5000	+0.710%	278,684	-4.534%
2024-07-12	329.7900	334.215000	324.8900	325.1900	-0.953%	371,181	-3.856%
2024-07-11	326.2100	331.730000	325.0750	328.3200	+1.393%	356,204	-4.773%
2024-07-10	316.5800	324.430000	315.8150	323.8100	+2.719%	255,917	-3.446%
2024-07-09	314.9100	321.160000	314.0000	315.2400	+0.242%	337,192	-0.822%
2024-07-08	311.9900	314.960000	310.5700	314.4800	+1.279%	207,546	-0.582%
2024-07-05	312.2500	312.430000	308.6950	310.5100	-0.748%	243,131	+0.689%
2024-07-03	312.3500	314.130000	309.2400	312.8500	+0.910%	105,601	-0.064%
2024-07-02	307.3900	311.560000	306.2100	310.0300	+1.248%	211,974	+0.845%
2024-07-01	308.8200	313.050000	303.3600	306.2100	-0.880%	265,291	+2.103%
2024-06-28	309.0000	314.040000	306.1600	308.9300	+0.632%	410,738	+1.204%
2024-06-27	307.0300	309.695000	304.6000	306.9900	-0.042%	302,946	+1.844%
2024-06-26	303.9300	307.210000	302.2600	307.1200	+0.353%	261,437	+1.801%
2024-06-25	308.2000	309.110000	304.4600	306.0400	-0.218%	315,831	+2.160%
2024-06-24	300.4700	307.760000	300.0500	306.7100	+2.233%	406,590	+1.937%
2024-06-21	297.7100	301.170000	293.4270	300.0100	+1.136%	555,976	+4.213%
2024-06-20	296.0000	298.270000	295.0500	296.6400	+0.471%	350,026	+5.397%
2024-06-18	302.0900	302.090000	294.4500	295.2500	-2.364%	414,354	+5.893%
2024-06-17	300.9500	303.590000	298.6450	302.4000	+0.342%	302,459	+3.390%
2024-06-14	305.4900	305.490000	298.6800	301.3700	-2.441%	217,737	+3.743%
2024-06-13	307.6400	309.210000	304.6100	308.9100	+1.428%	299,997	+1.211%
2024-06-12	307.2400	310.110000	303.0201	304.5600	+1.055%	187,378	+2.656%
2024-06-11	301.0100	303.000000	299.0400	301.3800	-0.403%	171,191	+3.739%
2024-06-10	298.8200	303.765000	295.0800	302.6000	+0.588%	217,367	+3.321%
2024-06-07	305.2200	308.030000	300.4300	300.8300	-2.166%	185,012	+3.929%
2024-06-06	307.1200	308.870000	304.1500	307.4900	-0.003%	162,394	+1.678%
2024-06-05	304.8000	309.990000	303.0000	307.5000	+1.562%	246,231	+1.675%
2024-06-04	303.9800	307.890000	301.3800	302.7700	-1.580%	217,221	+3.263%
2024-06-03	314.1000	314.625000	302.2750	307.6300	-1.508%	298,621	+1.632%
2024-05-31	316.6100	318.770000	308.1593	312.3400	-1.352%	477,574	+0.099%
2024-05-30	319.5500	319.550000	315.3100	316.6200	-0.098%	229,002	-1.254%
2024-05-29	321.0900	322.290000	315.3402	316.9300	-2.854%	211,248	-1.350%
2024-05-28	328.3300	328.500000	324.1000	326.2400	-0.232%	302,361	-4.166%
2024-05-24	325.3100	327.000000	322.6000	327.0000	+0.907%	202,602	-4.388%
2024-05-23	328.7000	328.700000	321.3004	324.0600	-0.893%	271,821	-3.521%
2024-05-22	321.7100	327.090000	321.7100	326.9800	+1.616%	228,669	-4.383%
2024-05-21	319.2100	322.480000	317.0711	321.7800	+0.506%	282,939	-2.837%
2024-05-20	316.2400	320.540000	316.2400	320.1600	+0.714%	330,067	-2.346%
2024-05-17	320.7400	320.740000	317.5200	317.8900	-0.616%	221,543	-1.648%
2024-05-16	324.0000	324.170000	319.6700	319.8600	-1.238%	284,105	-2.254%
2024-05-15	323.0000	325.110000	322.2130	323.8700	+0.900%	217,112	-3.464%
2024-05-14	318.3900	322.780000	317.8500	320.9800	+1.576%	215,649	-2.595%
2024-05-13	319.1000	320.150000	315.5700	316.0000	+0.063%	228,822	-1.060%
2024-05-10	319.0400	319.080000	314.1995	315.8000	-0.221%	300,125	-0.997%
2024-05-09	319.0400	319.870000	315.0650	316.5000	-1.078%	248,672	-1.216%
2024-05-08	314.9400	320.060000	312.1900	319.9500	+0.654%	328,787	-2.282%
2024-05-07	315.4800	320.677000	314.2500	317.8700	+0.659%	271,657	-1.642%
2024-05-06	312.1500	319.450000	311.8000	315.7900	+2.003%	333,503	-0.994%
2024-05-03	315.6500	317.070000	308.9300	309.5900	-0.998%	474,152	+0.988%
2024-05-02	312.2300	315.170000	303.2150	312.7100	+1.184%	505,470	-0.019%
2024-05-01	311.6100	315.520000	303.4900	309.0500	-1.752%	575,310	+1.165%
2024-04-30	320.0000	322.951700	304.2100	314.5600	+4.850%	890,005	-0.607%
2024-04-29	298.4500	303.840000	298.1950	300.0100	+0.942%	543,903	+4.213%
2024-04-26	293.5000	299.150000	292.7800	297.2100	+1.600%	456,915	+5.195%
2024-04-25	274.3600	293.285000	271.6300	292.5300	+5.405%	666,234	+6.878%
2024-04-24	275.2800	280.920000	274.2400	277.5300	+0.351%	318,669	+12.654%
2024-04-23	271.5500	277.450000	271.5500	276.5600	+1.815%	241,136	+13.050%
2024-04-22	271.7400	274.870000	267.2110	271.6300	+1.328%	303,424	+15.101%
2024-04-19	273.0300	274.870000	266.7500	268.0700	-1.817%	350,217	+16.630%
2024-04-18	274.0000	277.030000	271.5050	273.0300	-1.126%	373,197	+14.511%
2024-04-17	283.5200	284.490000	275.7500	276.1400	-1.525%	170,442	+13.222%
2024-04-16	280.6500	283.285000	278.2200	280.4150	-0.913%	238,927	+11.495%
2024-04-15	292.3200	293.410000	281.5200	283.0000	-2.306%	193,427	+10.477%
2024-04-12	293.8500	295.030000	287.8700	289.6800	-2.642%	221,039	+7.929%
2024-04-11	300.2400	300.465000	292.2500	297.5400	-0.790%	270,531	+5.078%
2024-04-10	297.3800	304.810000	296.4150	299.9100	-2.045%	287,654	+4.248%
2024-04-09	299.4200	306.955000	299.4200	306.1700	+3.133%	364,539	+2.116%
2024-04-08	295.1100	299.340000	293.7600	296.8700	+2.235%	232,849	+5.315%
2024-04-05	291.9100	292.190000	287.5700	290.3800	-0.881%	216,727	+7.669%
2024-04-04	295.7800	303.880000	291.8950	292.9600	+0.072%	390,660	+6.721%
2024-04-03	294.0800	296.240000	291.2450	292.7500	-1.265%	399,370	+6.798%
2024-04-02	293.9900	297.665000	292.9600	296.5000	-1.495%	461,486	+5.447%
2024-04-01	302.5900	304.560000	298.0650	301.0000	-0.146%	416,937	+3.870%
2024-03-28	300.2400	302.630000	298.0350	301.4400	+0.762%	376,937	+3.719%
2024-03-27	293.1500	299.550000	292.6400	299.1600	+2.670%	404,991	+4.509%
2024-03-26	300.0000	301.520000	291.0100	291.3800	-2.202%	290,584	+7.300%
2024-03-25	291.4000	299.515000	291.2950	297.9400	+2.230%	449,805	+4.937%
2024-03-22	293.8700	293.870000	290.1600	291.4400	-1.227%	201,831	+7.278%