Dark

ABG
Asbury Automotive Group, Inc.
stock NYSE

At Close

Jun 5, 2025 3:59:59 PM EDT

229.88USD+0.505%(+1.15)109,758

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-228.73)0

After-hours

Jun 3, 2025 4:00:30 PM EDT

233.67USD+0.056%(+0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	228.34	230.3500	227.7000	229.88	+0.503%	109,758	0.000%
2025-06-04	233.02	233.0200	228.3300	228.73	-2.114%	81,370	+0.503%
2025-06-03	229.00	234.3600	229.0000	233.67	+1.937%	110,877	-1.622%
2025-06-02	226.20	230.0200	224.3650	229.23	+0.579%	259,993	+0.284%
2025-05-30	225.51	228.9700	224.1600	227.91	+0.734%	116,325	+0.864%
2025-05-29	227.76	227.7600	224.6172	226.25	-1.028%	102,410	+1.604%
2025-05-28	231.19	237.7792	227.0900	228.60	-0.483%	118,657	+0.560%
2025-05-27	229.07	230.8650	226.0700	229.71	+2.007%	105,256	+0.074%
2025-05-23	220.99	225.7750	220.9900	225.19	-0.627%	137,740	+2.083%
2025-05-22	225.27	227.8100	222.2200	226.61	+0.492%	139,331	+1.443%
2025-05-21	227.90	230.4500	224.8350	225.50	-2.680%	186,462	+1.942%
2025-05-20	233.01	234.4600	230.3300	231.71	-0.953%	93,239	-0.790%
2025-05-19	231.13	234.6700	230.4100	233.94	-0.481%	91,983	-1.735%
2025-05-16	234.26	236.3200	232.1200	235.07	+0.595%	101,739	-2.208%
2025-05-15	234.41	235.4200	231.8650	233.68	-0.646%	121,774	-1.626%
2025-05-14	237.46	240.9600	235.1900	235.20	-1.926%	133,215	-2.262%
2025-05-13	238.50	241.9000	237.7350	239.82	+1.636%	137,643	-4.145%
2025-05-12	238.66	241.9615	233.3768	235.96	+4.857%	189,052	-2.577%
2025-05-09	226.33	226.3300	222.3250	225.03	-0.367%	88,097	+2.155%
2025-05-08	220.51	227.4350	218.5550	225.86	+3.682%	145,187	+1.780%
2025-05-07	221.14	222.4700	216.1900	217.84	-1.103%	142,957	+5.527%
2025-05-06	217.40	220.4500	216.6000	220.27	-0.199%	110,989	+4.363%
2025-05-05	220.38	223.7550	219.7000	220.71	-0.729%	121,834	+4.155%
2025-05-02	220.30	224.8100	217.2800	222.33	+1.823%	122,961	+3.396%
2025-05-01	220.68	223.2550	217.2075	218.35	+0.096%	283,516	+5.281%
2025-04-30	213.69	219.9200	204.5650	218.14	+0.869%	505,833	+5.382%
2025-04-29	212.16	219.5900	207.0150	216.26	-3.649%	368,538	+6.298%
2025-04-28	221.38	226.7200	221.3800	224.45	+0.407%	325,131	+2.419%
2025-04-25	218.09	223.8700	217.9800	223.54	+0.907%	153,206	+2.836%
2025-04-24	219.29	224.7150	217.8600	221.53	+1.012%	682,416	+3.769%
2025-04-23	227.57	234.4630	219.0400	219.31	-1.655%	194,336	+4.820%
2025-04-22	220.81	224.9300	218.0200	223.00	+3.045%	339,869	+3.085%
2025-04-21	216.76	217.4500	211.3474	216.41	-0.979%	220,142	+6.224%
2025-04-17	215.98	221.6100	212.7350	218.55	+0.816%	161,047	+5.184%
2025-04-16	218.69	221.0000	213.3300	216.78	-2.422%	230,717	+6.043%
2025-04-15	225.10	226.9000	219.6300	222.16	-1.472%	140,646	+3.475%
2025-04-14	230.76	232.0650	220.0000	225.48	-1.227%	242,628	+1.951%
2025-04-11	224.07	230.2400	217.8600	228.28	+2.038%	292,783	+0.701%
2025-04-10	222.99	226.2200	216.6200	223.72	-4.069%	242,563	+2.753%
2025-04-09	210.28	236.9700	208.6650	233.21	+10.605%	399,804	-1.428%
2025-04-08	223.17	224.3550	205.8500	210.85	-2.217%	433,825	+9.025%
2025-04-07	207.96	226.2100	201.6800	215.63	+1.435%	363,404	+6.609%
2025-04-04	205.38	224.6600	205.3700	212.58	-0.417%	549,616	+8.138%
2025-04-03	211.72	217.1850	207.5550	213.47	-7.505%	379,425	+7.687%
2025-04-02	222.79	231.6200	222.7900	230.79	+2.459%	232,920	-0.394%
2025-04-01	220.00	227.0600	216.6100	225.25	+1.997%	315,046	+2.055%
2025-03-31	213.20	223.7500	207.9600	220.84	+1.224%	522,575	+4.093%
2025-03-28	223.78	226.8450	215.5300	218.17	-3.533%	290,710	+5.367%
2025-03-27	232.90	233.1600	224.7700	226.16	-4.823%	253,008	+1.645%
2025-03-26	243.55	246.4200	237.0250	237.62	-1.952%	149,807	-3.257%
2025-03-25	239.99	243.6900	238.8600	242.35	+0.174%	113,840	-5.145%
2025-03-24	238.22	244.0700	238.2200	241.93	+3.495%	134,934	-4.981%
2025-03-21	229.42	234.3700	227.9900	233.76	+0.728%	366,558	-1.660%
2025-03-20	231.03	236.7600	230.7000	232.07	-1.062%	187,850	-0.944%
2025-03-19	233.50	237.0475	228.6000	234.56	+0.882%	251,355	-1.995%
2025-03-18	232.45	233.4900	229.3700	232.51	-0.912%	180,420	-1.131%
2025-03-17	228.96	237.5050	228.9600	234.65	+1.633%	151,600	-2.033%
2025-03-14	228.02	231.2100	223.7800	230.88	+1.700%	281,451	-0.433%
2025-03-13	242.38	243.0200	226.9500	227.02	-6.588%	291,676	+1.260%
2025-03-12	248.69	249.1000	240.7450	243.03	-1.591%	135,670	-5.411%
2025-03-11	248.67	249.4800	240.6300	246.96	-0.387%	280,638	-6.916%
2025-03-10	250.00	250.4000	242.6001	247.92	-2.715%	204,279	-7.277%
2025-03-07	255.64	257.0100	247.9400	254.84	-0.910%	132,144	-9.794%
2025-03-06	256.25	260.9650	255.7200	257.18	-1.293%	167,770	-10.615%
2025-03-05	255.77	260.7700	253.9400	260.55	+2.016%	184,742	-11.771%
2025-03-04	254.93	260.9100	249.0000	255.40	-1.603%	192,645	-9.992%
2025-03-03	271.11	273.6850	258.0600	259.56	-3.294%	199,293	-11.435%
2025-02-28	266.90	269.6150	265.4050	268.40	+0.543%	176,974	-14.352%
2025-02-27	273.46	275.0550	266.7400	266.95	-2.083%	172,577	-13.886%
2025-02-26	275.56	279.3300	272.5000	272.63	-1.056%	94,674	-15.681%
2025-02-25	276.67	280.1050	273.9300	275.54	+0.507%	110,586	-16.571%
2025-02-24	279.11	279.1100	273.9800	274.15	-0.803%	137,608	-16.148%
2025-02-21	290.32	290.3200	275.0100	276.37	-3.888%	153,039	-16.822%
2025-02-20	291.29	293.0700	285.7100	287.55	-2.360%	147,383	-20.056%
2025-02-19	296.81	298.4300	294.3100	294.50	-2.091%	168,890	-21.942%
2025-02-18	302.46	303.4700	298.1100	300.79	-0.850%	114,485	-23.575%
2025-02-14	303.24	306.4600	301.0600	303.37	+1.218%	114,818	-24.225%
2025-02-13	304.48	304.4800	299.3250	299.72	-0.435%	181,540	-23.302%
2025-02-12	298.04	305.0000	296.4750	301.03	+0.013%	214,631	-23.636%
2025-02-11	293.52	301.2268	291.3500	300.99	+2.360%	182,565	-23.625%
2025-02-10	294.13	294.4200	289.7000	294.05	+0.143%	116,877	-21.823%
2025-02-07	301.00	301.0000	292.9600	293.63	-3.134%	139,631	-21.711%
2025-02-06	306.03	309.9900	301.1100	303.13	-0.365%	116,978	-24.165%
2025-02-05	300.00	304.5600	295.0000	304.24	+2.919%	153,158	-24.441%
2025-02-04	290.22	295.6800	289.0550	295.61	+2.156%	161,338	-22.235%
2025-02-03	287.78	292.6000	283.2800	289.37	-2.464%	393,102	-20.558%
2025-01-31	304.58	304.5800	292.8700	296.68	-3.001%	332,580	-22.516%
2025-01-30	300.02	312.5600	293.0700	305.86	+11.502%	908,217	-24.841%
2025-01-29	272.35	276.1700	270.3400	274.31	+0.362%	205,782	-16.197%
2025-01-28	270.43	274.5300	269.6360	273.32	+0.811%	116,655	-15.893%
2025-01-27	262.50	272.0000	261.0850	271.12	+3.846%	177,877	-15.211%
2025-01-24	258.30	262.0450	258.3000	261.08	+0.477%	100,968	-11.950%
2025-01-23	254.87	261.5600	254.3400	259.84	+1.259%	112,626	-11.530%
2025-01-22	256.22	260.8300	254.6000	256.61	-0.121%	226,972	-10.417%
2025-01-21	248.57	256.9900	247.0700	256.92	+4.960%	218,140	-10.525%
2025-01-17	248.88	249.7600	244.0500	244.78	-0.236%	288,953	-6.087%
2025-01-16	248.42	250.2500	244.6400	245.36	-1.777%	334,915	-6.309%
2025-01-15	255.93	255.9300	248.9650	249.80	+0.487%	216,049	-7.974%
2025-01-14	242.38	248.6000	242.3800	248.59	+2.757%	168,995	-7.526%
2025-01-13	234.94	242.2500	233.7550	241.92	+1.733%	141,736	-4.977%
2025-01-10	236.19	239.8600	235.1650	237.80	-1.731%	123,053	-3.331%
2025-01-08	238.80	243.4800	237.5700	241.99	+0.261%	98,283	-5.004%
2025-01-07	239.36	241.6620	236.6300	241.36	+1.818%	131,387	-4.756%
2025-01-06	238.69	244.3700	235.6900	237.05	+0.051%	146,640	-3.025%
2025-01-03	236.00	238.9500	230.6567	236.93	+0.216%	119,868	-2.976%
2025-01-02	244.44	246.7200	235.8800	236.42	-2.720%	176,342	-2.766%
2024-12-31	243.67	247.0099	242.7750	243.03	+0.029%	115,009	-5.411%
2024-12-30	242.73	244.6450	238.9350	242.96	-0.642%	108,095	-5.384%
2024-12-27	246.57	248.0000	242.2800	244.53	-1.902%	84,763	-5.991%
2024-12-26	245.67	249.5660	245.6700	249.27	+0.903%	62,968	-7.779%
2024-12-24	243.19	247.0400	243.0500	247.04	+1.337%	50,009	-6.946%
2024-12-23	245.23	245.2300	240.9800	243.78	-0.810%	102,883	-5.702%
2024-12-20	241.61	249.3750	238.3750	245.77	+0.783%	498,301	-6.465%
2024-12-19	248.71	249.0000	240.6850	243.86	+0.144%	151,119	-5.733%
2024-12-18	253.36	255.8300	243.4300	243.51	-3.484%	162,200	-5.597%
2024-12-17	254.66	256.9000	251.8400	252.30	-1.703%	178,371	-8.886%
2024-12-16	252.56	257.3900	252.5600	256.67	+1.163%	158,140	-10.438%
2024-12-13	254.61	256.2000	250.5700	253.72	-0.482%	95,089	-9.396%
2024-12-12	255.06	256.9400	253.1800	254.95	-0.266%	100,979	-9.833%
2024-12-11	258.46	259.5650	255.0200	255.63	-0.432%	162,231	-10.073%
2024-12-10	257.56	258.1850	254.4400	256.74	-0.202%	175,634	-10.462%
2024-12-09	261.59	261.7000	256.8000	257.26	-0.664%	123,153	-10.643%
2024-12-06	261.70	262.9800	256.0300	258.98	-0.069%	98,201	-11.236%
2024-12-05	263.92	266.1900	258.1000	259.16	-2.340%	204,145	-11.298%
2024-12-04	265.61	267.8400	261.9752	265.37	+0.008%	116,741	-13.374%
2024-12-03	265.59	265.5900	262.4200	265.35	+0.125%	268,229	-13.367%
2024-12-02	258.69	267.0150	257.8000	265.02	+1.997%	267,697	-13.259%
2024-11-29	261.81	263.7500	259.1700	259.83	-0.077%	60,163	-11.527%
2024-11-27	264.20	267.0400	259.7000	260.03	-1.399%	158,421	-11.595%
2024-11-26	263.75	264.5750	258.4250	263.72	-1.162%	132,953	-12.832%
2024-11-25	264.70	276.5750	263.9900	266.82	+2.113%	245,850	-13.845%
2024-11-22	258.98	264.4600	258.9800	261.30	+1.216%	180,664	-12.024%
2024-11-21	252.98	259.4050	252.1400	258.16	+3.066%	104,931	-10.954%
2024-11-20	248.20	251.7800	246.7100	250.48	+0.004%	131,007	-8.224%
2024-11-19	251.88	254.0900	249.7400	250.47	-2.122%	116,514	-8.221%
2024-11-18	257.99	260.0000	255.8200	255.90	-0.883%	84,526	-10.168%
2024-11-15	264.24	264.2400	256.4000	258.18	-1.315%	108,700	-10.961%
2024-11-14	265.13	267.9200	260.1200	261.62	-1.197%	122,601	-12.132%
2024-11-13	262.78	266.5150	262.5100	264.79	+2.370%	151,525	-13.184%
2024-11-12	262.38	263.1100	256.0100	258.66	-2.668%	162,274	-11.127%
2024-11-11	263.12	266.1750	261.9000	265.75	+2.035%	170,387	-13.498%
2024-11-08	261.20	263.3300	258.3300	260.45	+0.219%	148,499	-11.737%
2024-11-07	257.75	262.8750	256.0900	259.88	+0.262%	171,920	-11.544%
2024-11-06	254.61	263.3600	254.6100	259.20	+7.090%	345,997	-11.312%
2024-11-05	235.15	242.8700	235.1500	242.04	+2.135%	163,704	-5.024%
2024-11-04	227.38	237.6250	227.3800	236.98	+3.948%	234,517	-2.996%
2024-11-01	228.58	232.9400	226.8300	227.98	+0.061%	137,157	+0.833%
2024-10-31	235.36	235.3600	227.8300	227.84	-2.227%	146,676	+0.895%
2024-10-30	228.02	237.7200	228.0200	233.03	+0.696%	147,956	-1.352%
2024-10-29	231.06	233.1150	223.1700	231.42	+2.589%	349,702	-0.665%
2024-10-28	225.10	228.5100	221.2500	225.58	+1.216%	798,440	+1.906%
2024-10-25	225.40	228.2800	222.2000	222.87	-1.008%	191,272	+3.145%
2024-10-24	229.85	231.3100	224.2300	225.14	-2.015%	269,038	+2.105%
2024-10-23	227.13	231.8200	227.0200	229.77	+1.713%	110,923	+0.048%
2024-10-22	229.95	229.9500	225.8600	225.90	-1.770%	113,363	+1.762%
2024-10-21	235.32	236.0500	229.7700	229.97	-1.994%	191,602	-0.039%
2024-10-18	236.68	236.6800	233.8000	234.65	-0.268%	80,681	-2.033%
2024-10-17	235.06	235.5400	231.5550	235.28	+0.123%	101,540	-2.295%
2024-10-16	229.50	237.1200	228.7800	234.99	+4.056%	112,967	-2.175%
2024-10-15	224.45	232.1200	224.4500	225.83	+0.080%	183,196	+1.793%
2024-10-14	221.88	226.0486	221.3900	225.65	+1.129%	77,771	+1.875%
2024-10-11	220.79	224.4000	220.7900	223.13	+0.586%	261,454	+3.025%
2024-10-10	221.31	223.0599	219.5000	221.83	-0.796%	125,009	+3.629%
2024-10-09	227.70	228.6300	223.4300	223.61	-2.046%	170,385	+2.804%
2024-10-08	229.99	230.6700	224.3900	228.28	-0.319%	109,817	+0.701%
2024-10-07	230.07	230.6800	225.9500	229.01	-1.212%	104,890	+0.380%
2024-10-04	229.16	232.4300	228.4600	231.82	+3.718%	134,824	-0.837%
2024-10-03	225.59	225.5900	221.9600	223.51	-2.248%	105,989	+2.850%
2024-10-02	231.52	233.1400	228.4800	228.65	-2.018%	109,918	+0.538%
2024-10-01	236.80	236.8000	230.3000	233.36	-2.192%	167,700	-1.491%
2024-09-30	241.84	242.9200	236.3300	238.59	-2.357%	170,910	-3.651%
2024-09-27	242.03	246.7950	239.9200	244.35	+2.578%	179,815	-5.922%
2024-09-26	234.74	240.9100	231.6200	238.21	+2.810%	201,868	-3.497%
2024-09-25	236.02	239.0300	231.2900	231.70	+0.634%	423,868	-0.785%
2024-09-24	229.97	231.7150	226.8750	230.24	+1.005%	417,494	-0.156%
2024-09-23	226.78	229.3700	224.7500	227.95	+1.334%	199,406	+0.847%
2024-09-20	225.48	225.4800	222.9050	224.95	-1.051%	576,495	+2.192%
2024-09-19	226.86	227.5700	221.9250	227.34	+3.360%	219,133	+1.117%
2024-09-18	221.86	228.7700	218.4700	219.95	-0.946%	275,861	+4.515%
2024-09-17	223.19	226.3950	221.8350	222.05	+1.019%	173,829	+3.526%
2024-09-16	223.88	224.6550	219.6700	219.81	-0.853%	125,686	+4.581%
2024-09-13	217.68	223.4300	216.6550	221.70	+4.119%	270,446	+3.690%
2024-09-12	215.59	216.3800	212.5500	212.93	-0.741%	243,632	+7.960%
2024-09-11	214.84	216.4800	211.3000	214.52	-0.928%	338,934	+7.160%
2024-09-10	221.86	223.2800	208.5400	216.53	-2.993%	293,583	+6.165%
2024-09-09	222.09	224.9600	220.2200	223.21	+0.595%	221,858	+2.988%
2024-09-06	229.91	232.2350	221.5000	221.89	-3.848%	175,726	+3.601%
2024-09-05	235.99	235.9900	229.8900	230.77	-1.262%	124,958	-0.386%
2024-09-04	236.23	237.5350	233.7000	233.72	-1.691%	207,532	-1.643%
2024-09-03	242.16	245.6400	237.7200	237.74	-3.216%	295,192	-3.306%
2024-08-30	242.86	248.2250	240.8600	245.64	+1.420%	526,197	-6.416%
2024-08-29	243.85	243.8500	239.4700	242.20	+0.215%	151,228	-5.087%
2024-08-28	238.54	241.8300	237.4075	241.68	+0.549%	268,099	-4.882%
2024-08-27	243.24	243.4950	239.9050	240.36	-1.516%	108,266	-4.360%
2024-08-26	245.05	245.9480	243.0300	244.06	+0.943%	161,805	-5.810%
2024-08-23	232.91	242.0600	232.8400	241.78	+4.717%	142,875	-4.922%
2024-08-22	235.04	235.0400	229.7900	230.89	-1.766%	99,102	-0.437%
2024-08-21	230.89	235.6200	229.6725	235.04	+3.880%	137,314	-2.195%
2024-08-20	229.03	230.3700	224.9700	226.26	-1.639%	99,341	+1.600%
2024-08-19	230.38	231.5000	228.6600	230.03	-0.143%	83,575	-0.065%
2024-08-16	231.49	235.2100	229.4200	230.36	-0.703%	93,088	-0.208%
2024-08-15	232.34	236.2700	230.0400	231.99	+3.934%	152,047	-0.910%
2024-08-14	228.86	228.8600	223.1400	223.21	-2.889%	120,632	+2.988%
2024-08-13	227.71	230.6650	225.6900	229.85	+1.457%	101,880	+0.013%
2024-08-12	230.65	231.2200	226.0500	226.55	-3.151%	119,019	+1.470%
2024-08-09	235.38	235.3800	231.3500	233.92	-0.162%	89,448	-1.727%
2024-08-08	230.03	234.7900	230.0300	234.30	+3.111%	80,768	-1.886%
2024-08-07	236.78	238.2200	227.1800	227.23	-2.351%	107,112	+1.166%
2024-08-06	230.40	235.8300	226.0100	232.70	+1.099%	136,272	-1.212%
2024-08-05	220.82	235.2500	220.0000	230.17	-2.201%	285,060	-0.126%
2024-08-02	239.76	242.4250	228.2100	235.35	-10.659%	324,532	-2.324%
2024-08-01	271.59	273.5800	259.4700	263.43	-2.151%	227,127	-12.736%
2024-07-31	256.55	277.1300	255.6500	269.22	+4.677%	401,080	-14.613%
2024-07-30	256.38	258.6800	254.6800	257.19	+0.622%	127,445	-10.619%
2024-07-29	254.97	257.7100	253.5000	255.60	+0.547%	92,086	-10.063%
2024-07-26	252.20	255.6250	249.4400	254.21	+1.908%	165,731	-9.571%
2024-07-25	245.48	253.1500	245.0950	249.45	+1.808%	139,148	-7.845%
2024-07-24	247.25	254.0200	244.5050	245.02	-0.954%	216,326	-6.179%
2024-07-23	251.05	251.3800	245.7400	247.38	-1.806%	155,467	-7.074%
2024-07-22	246.36	252.0100	243.5150	251.93	+2.469%	141,732	-8.752%
2024-07-19	250.93	251.5400	244.3800	245.86	-2.013%	159,572	-6.500%
2024-07-18	254.00	258.6850	250.4700	250.91	-1.927%	158,158	-8.381%
2024-07-17	256.23	258.0050	254.7000	255.84	-1.456%	169,702	-10.147%
2024-07-16	254.51	259.6700	252.9400	259.62	+4.010%	215,086	-11.455%
2024-07-15	247.74	255.3200	245.7600	249.61	+0.657%	201,737	-7.904%
2024-07-12	245.00	250.1471	244.7900	247.98	+1.819%	168,600	-7.299%
2024-07-11	234.09	244.4800	234.0900	243.55	+7.159%	197,527	-5.613%
2024-07-10	224.24	228.5600	224.2400	227.28	+2.102%	159,241	+1.144%
2024-07-09	225.12	226.3050	222.3500	222.60	-2.055%	202,561	+3.270%
2024-07-08	227.17	230.5800	226.0000	227.27	+1.117%	157,720	+1.148%
2024-07-05	224.68	225.6900	222.9000	224.76	-0.377%	162,914	+2.278%
2024-07-03	229.19	229.1900	225.4500	225.61	-0.748%	118,437	+1.893%
2024-07-02	229.09	230.6500	227.1400	227.31	-0.407%	162,218	+1.131%
2024-07-01	228.04	230.0200	225.4200	228.24	+0.162%	186,163	+0.719%
2024-06-28	227.82	230.6400	227.0500	227.87	+0.765%	287,408	+0.882%
2024-06-27	222.24	226.3300	221.7400	226.14	+1.824%	208,706	+1.654%
2024-06-26	222.29	225.8600	221.5600	222.09	-0.702%	201,309	+3.508%
2024-06-25	228.23	228.6400	223.0400	223.66	-2.655%	274,996	+2.781%
2024-06-24	229.84	234.8000	228.4600	229.76	+0.485%	166,460	+0.052%
2024-06-21	228.22	231.0500	226.9000	228.65	+0.188%	515,967	+0.538%
2024-06-20	231.16	233.3400	226.9100	228.22	-2.102%	259,444	+0.727%
2024-06-18	234.91	236.3600	232.5800	233.12	-1.116%	91,458	-1.390%
2024-06-17	228.77	235.7600	228.4800	235.75	+2.531%	92,351	-2.490%
2024-06-14	229.60	231.3700	225.9600	229.93	-1.470%	193,198	-0.022%
2024-06-13	232.70	234.7600	230.0400	233.36	-0.503%	107,731	-1.491%
2024-06-12	238.15	243.8750	234.0200	234.54	+1.837%	121,982	-1.987%
2024-06-11	229.37	231.7700	225.4900	230.31	-0.497%	198,847	-0.187%
2024-06-10	227.05	232.2100	225.3400	231.46	-1.178%	167,612	-0.683%
2024-06-07	235.50	236.3200	234.0600	234.22	-0.514%	115,448	-1.853%
2024-06-06	234.42	237.4200	234.4200	235.43	-0.549%	96,478	-2.357%
2024-06-05	237.89	238.0000	233.5500	236.73	-0.421%	125,930	-2.894%
2024-06-04	240.51	241.7700	236.1200	237.73	-2.060%	158,060	-3.302%
2024-06-03	239.59	243.8550	237.4575	242.73	+3.259%	184,292	-5.294%
2024-05-31	235.41	237.1200	232.8000	235.07	+0.625%	151,543	-2.208%
2024-05-30	227.96	233.9900	227.8400	233.61	+2.735%	120,209	-1.597%
2024-05-29	228.31	230.2300	226.9400	227.39	-2.173%	125,477	+1.095%
2024-05-28	232.22	234.7500	231.4000	232.44	+0.493%	133,285	-1.101%
2024-05-24	230.13	231.6100	229.6000	231.30	+1.412%	66,816	-0.614%
2024-05-23	235.02	235.0200	227.1400	228.08	-2.845%	121,888	+0.789%
2024-05-22	238.59	240.6000	234.6600	234.76	-2.183%	133,252	-2.079%
2024-05-21	238.02	240.5100	236.9700	240.00	+0.414%	161,345	-4.217%
2024-05-20	240.14	242.0000	238.5500	239.01	-0.879%	125,931	-3.820%
2024-05-17	243.57	244.7000	240.6300	241.13	-1.128%	164,401	-4.666%
2024-05-16	243.52	245.1450	238.9700	243.88	+1.731%	186,490	-5.741%
2024-05-15	245.09	245.0900	236.9700	239.73	-1.342%	143,172	-4.109%
2024-05-14	240.87	244.6900	239.7600	242.99	+3.466%	287,084	-5.395%
2024-05-13	227.42	235.6800	227.4200	234.85	+4.461%	218,051	-2.116%
2024-05-10	226.82	226.8250	221.5800	224.82	-0.645%	133,892	+2.251%
2024-05-09	221.01	226.6300	220.3100	226.28	+2.070%	122,899	+1.591%
2024-05-08	217.22	222.2900	217.2200	221.69	+1.090%	228,659	+3.694%
2024-05-07	221.73	223.7662	219.3000	219.30	-1.038%	131,863	+4.824%
2024-05-06	216.42	221.7000	216.4200	221.60	+3.673%	146,705	+3.736%
2024-05-03	211.91	215.1600	211.0300	213.75	+2.543%	199,596	+7.546%
2024-05-02	212.18	213.4500	208.4100	208.45	-1.040%	204,056	+10.281%
2024-05-01	211.54	215.6050	209.8100	210.64	+0.190%	182,699	+9.134%
2024-04-30	215.67	216.2700	210.0900	210.24	-3.767%	152,723	+9.342%
2024-04-29	222.51	222.5100	217.7500	218.47	-1.577%	135,473	+5.223%
2024-04-26	217.12	226.4700	217.1200	221.97	+2.234%	168,452	+3.564%
2024-04-25	217.37	218.4700	206.6200	217.12	-1.995%	319,013	+5.877%
2024-04-24	220.26	225.5000	219.6300	221.54	-0.293%	162,746	+3.765%
2024-04-23	218.23	223.0350	217.6700	222.19	+2.458%	149,304	+3.461%
2024-04-22	215.08	218.8100	214.5000	216.86	+0.809%	149,981	+6.004%
2024-04-19	210.92	215.4600	210.4900	215.12	+1.716%	153,158	+6.861%
2024-04-18	212.91	216.2300	211.1000	211.49	-0.179%	131,565	+8.695%
2024-04-17	218.24	218.2500	211.5800	211.87	-2.093%	137,939	+8.500%
2024-04-16	214.16	217.8700	211.8800	216.40	+0.595%	107,023	+6.229%
2024-04-15	218.25	220.1400	214.5400	215.12	-1.099%	180,653	+6.861%
2024-04-12	220.19	220.1900	216.5950	217.51	-1.302%	182,018	+5.687%
2024-04-11	218.19	220.7300	215.6900	220.38	+0.155%	147,080	+4.311%
2024-04-10	225.15	226.3600	217.8800	220.04	-4.322%	208,202	+4.472%
2024-04-09	224.82	230.8000	224.8200	229.98	+2.295%	153,909	-0.043%
2024-04-08	225.99	227.5550	224.6600	224.82	+0.339%	75,395	+2.251%
2024-04-05	221.47	224.6100	220.6800	224.06	+0.674%	140,090	+2.598%
2024-04-04	229.06	229.0600	221.8900	222.56	-1.365%	98,080	+3.289%
2024-04-03	224.53	227.4750	224.0600	225.64	-0.318%	126,163	+1.879%
2024-04-02	230.97	230.9700	224.2700	226.36	-3.409%	212,947	+1.555%
2024-04-01	235.78	235.7800	232.5100	234.35	-0.606%	233,890	-1.907%
2024-03-28	234.81	236.6050	233.9600	235.78	+0.877%	183,368	-2.502%
2024-03-27	228.30	234.3400	227.0300	233.73	+3.631%	129,733	-1.647%
2024-03-26	225.36	226.9000	223.2000	225.54	+1.307%	122,880	+1.924%
2024-03-25	224.00	225.7600	222.0200	222.63	-0.616%	82,599	+3.257%
2024-03-22	224.56	225.4900	221.6800	224.01	-0.258%	159,085	+2.620%
2024-03-21	219.99	226.9200	217.4000	224.59	+2.735%	186,742	+2.355%
2024-03-20	208.04	218.9600	208.0400	218.61	+4.493%	181,414	+5.155%
2024-03-19	208.47	210.3350	208.0500	209.21	+0.451%	127,905	+9.880%
2024-03-18	211.09	211.2700	208.0600	208.27	-0.824%	130,912	+10.376%
2024-03-15	204.03	210.6500	204.0300	210.00	+2.589%	323,758	+9.467%
2024-03-14	208.49	210.2800	202.9800	204.70	-2.723%	302,403	+12.301%
2024-03-13	210.34	214.3400	209.7550	210.43	-0.209%	175,788	+9.243%
2024-03-12	210.03	211.6100	207.8989	210.87	+0.166%	106,124	+9.015%
2024-03-11	208.72	210.6100	206.2500	210.52	+0.391%	193,075	+9.196%
2024-03-08	213.20	217.4700	209.5400	209.70	-0.214%	140,637	+9.623%
2024-03-07	206.84	210.6900	206.8100	210.15	+1.807%	162,272	+9.389%
2024-03-06	206.88	209.0900	204.5950	206.42	+0.560%	232,250	+11.365%
2024-03-05	204.08	208.4350	203.7500	205.27	-0.112%	128,860	+11.989%
2024-03-04	208.95	211.2307	205.5000	205.50	-2.050%	169,099	+11.864%
2024-03-01	209.99	211.0500	207.2050	209.80	+0.464%	195,561	+9.571%
2024-02-29	212.09	212.0900	208.0400	208.83	+0.259%	302,736	+10.080%
2024-02-28	209.60	211.8750	207.9800	208.29	-1.750%	159,731	+10.365%
2024-02-27	213.53	215.8550	211.4800	212.00	+0.412%	194,918	+8.434%
2024-02-26	212.89	215.8600	210.3800	211.13	-1.626%	139,160	+8.881%
2024-02-23	211.91	216.5500	210.8734	214.62	+1.279%	92,367	+7.110%
2024-02-22	209.85	211.9900	208.1300	211.91	+1.494%	113,480	+8.480%
2024-02-21	207.50	210.9950	205.9900	208.79	+0.293%	150,937	+10.101%
2024-02-20	212.20	214.1000	207.5850	208.18	-4.016%	158,955	+10.424%
2024-02-16	218.59	220.6650	216.2600	216.89	-2.010%	168,892	+5.989%
2024-02-15	221.34	223.5000	220.3610	221.34	+0.149%	151,513	+3.858%
2024-02-14	218.89	222.2000	213.5400	221.01	+1.218%	251,062	+4.013%
2024-02-13	215.11	221.4300	212.0200	218.35	-1.821%	357,531	+5.281%
2024-02-12	217.04	225.9600	217.0400	222.40	+3.001%	216,303	+3.363%
2024-02-09	205.71	217.3150	203.5550	215.92	+4.415%	290,879	+6.465%
2024-02-08	200.00	215.0000	195.0900	206.79	-1.874%	373,327	+11.166%
2024-02-07	211.07	211.8800	207.2000	210.74	+0.448%	252,441	+9.082%
2024-02-06	210.80	211.6650	209.0700	209.80	-0.474%	97,873	+9.571%
2024-02-05	209.28	213.5700	207.6100	210.80	-1.158%	123,347	+9.051%
2024-02-02	209.96	215.8100	207.3700	213.27	-0.187%	157,859	+7.788%
2024-02-01	210.77	214.8200	209.7500	213.67	+2.205%	192,611	+7.586%
2024-01-31	214.95	219.1000	208.6500	209.06	-4.259%	225,329	+9.959%
2024-01-30	218.11	221.8500	217.8600	218.36	-0.601%	110,279	+5.276%
2024-01-29	213.92	220.0700	212.9250	219.68	+2.693%	118,987	+4.643%
2024-01-26	214.17	215.3500	211.3800	213.92	+1.101%	140,438	+7.461%
2024-01-25	208.99	211.8000	205.3700	211.59	+3.179%	233,077	+8.644%
2024-01-24	210.00	210.0000	203.1300	205.07	-1.290%	176,863	+12.098%
2024-01-23	211.14	211.1400	206.1300	207.75	+0.087%	161,464	+10.652%
2024-01-22	206.31	209.3250	204.7600	207.57	+1.521%	127,705	+10.748%
2024-01-19	204.25	206.7900	201.1100	204.46	+0.521%	102,241	+12.433%
2024-01-18	204.69	205.1100	201.3600	203.40	+0.425%	90,096	+13.019%
2024-01-17	199.38	203.7400	199.3800	202.54	-0.025%	89,048	+13.499%
2024-01-16	200.28	205.3350	198.2300	202.59	+0.178%	160,629	+13.471%
2024-01-12	211.85	212.2400	200.1000	202.23	-3.470%	148,520	+13.673%
2024-01-11	209.41	209.5700	205.0000	209.50	-0.447%	87,702	+9.728%
2024-01-10	208.34	210.6500	207.1550	210.44	+0.665%	101,382	+9.238%
2024-01-09	205.05	209.0600	204.2900	209.05	+0.144%	93,680	+9.964%
2024-01-08	205.79	209.1000	204.2800	208.75	+1.562%	107,580	+10.122%
2024-01-05	205.33	209.9799	204.3750	205.54	-0.705%	106,022	+11.842%
2024-01-04	209.85	209.8500	205.9400	207.00	-0.800%	119,394	+11.053%
2024-01-03	220.00	220.0100	208.0000	208.67	-6.359%	180,117	+10.164%
2024-01-02	222.98	225.6300	220.6400	222.84	-0.947%	165,571	+3.159%
2023-12-29	226.60	226.6000	222.8200	224.97	-1.103%	126,273	+2.183%
2023-12-28	223.45	228.0400	222.5200	227.48	+1.558%	139,722	+1.055%
2023-12-27	224.43	226.7200	221.5300	223.99	+0.296%	160,503	+2.630%
2023-12-26	224.81	225.6700	222.8300	223.33	-0.379%	166,605	+2.933%
2023-12-22	226.37	228.5600	224.0900	224.18	-0.928%	139,883	+2.543%
2023-12-21	227.46	227.5900	224.1400	226.28	+2.024%	152,314	+1.591%
2023-12-20	225.66	227.8299	220.6150	221.79	-1.667%	195,431	+3.648%
2023-12-19	225.48	227.4450	222.6650	225.55	+1.116%	345,979	+1.920%
2023-12-18	233.15	234.7200	221.4100	223.06	-4.336%	342,660	+3.057%
2023-12-15	236.45	237.3900	229.5150	233.17	-0.499%	424,484	-1.411%
2023-12-14	227.65	238.2800	227.6500	234.34	+5.678%	278,634	-1.903%
2023-12-13	211.00	222.7800	208.4150	221.75	+4.995%	211,328	+3.666%