Dark

AMT
American Tower Corporation
stock NYSE

At Close

Jul 17, 2025 3:59:50 PM EDT

222.98USD-0.170%(-0.38)1,522,412

223.60Bid 223.72Ask 0.12Spread

Pre-market

Jul 17, 2025 9:27:30 AM EDT

223.47USD+0.049%(+0.11)143

After-hours

Jul 17, 2025 4:00:30 PM EDT

223.04USD+0.027%(+0.06)7,241

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	222.760	224.2100	221.900000	222.98	-0.170%	1,522,412	0.000%
2025-07-16	219.660	223.4400	219.100000	223.36	+2.028%	2,426,480	-0.170%
2025-07-15	221.250	221.3000	217.980000	218.92	-1.290%	1,754,318	+1.855%
2025-07-14	218.950	222.3000	218.865000	221.78	+1.159%	1,475,875	+0.541%
2025-07-11	220.080	221.4100	217.508600	219.24	-0.801%	1,358,562	+1.706%
2025-07-10	220.490	223.6800	220.197900	221.01	-0.370%	1,459,193	+0.891%
2025-07-09	219.710	222.0000	217.370000	221.83	+0.512%	1,712,871	+0.518%
2025-07-08	218.020	221.1600	217.630000	220.70	+0.309%	2,022,636	+1.033%
2025-07-07	222.300	222.9800	218.050000	220.02	-0.780%	1,894,952	+1.345%
2025-07-03	222.480	223.1560	217.900000	221.75	-0.485%	1,369,115	+0.555%
2025-07-02	222.820	224.9600	222.542800	222.83	-0.731%	1,938,032	+0.067%
2025-07-01	220.900	225.2600	220.620000	224.47	+1.561%	2,567,656	-0.664%
2025-06-30	217.390	221.1300	215.260000	221.02	+1.488%	2,071,771	+0.887%
2025-06-27	216.300	219.8800	215.870000	217.78	+0.120%	2,086,256	+2.388%
2025-06-26	220.790	221.5800	215.820000	217.52	-1.226%	2,040,073	+2.510%
2025-06-25	221.740	222.8250	219.510000	220.22	-1.648%	1,727,397	+1.253%
2025-06-24	220.870	225.0300	219.003700	223.91	+1.029%	2,219,043	-0.415%
2025-06-23	218.650	222.6100	217.545000	221.63	+1.908%	2,618,039	+0.609%
2025-06-20	215.140	218.8500	214.300000	217.48	+0.928%	4,018,901	+2.529%
2025-06-18	215.610	216.6575	213.590000	215.48	+0.158%	1,665,653	+3.481%
2025-06-17	215.120	215.7550	212.780000	215.14	+0.074%	1,659,540	+3.644%
2025-06-16	213.000	217.3200	213.000000	214.98	+0.084%	2,424,545	+3.721%
2025-06-13	215.500	217.3600	214.068900	214.80	-1.332%	2,455,578	+3.808%
2025-06-12	215.780	217.7700	214.550000	217.70	+1.558%	1,738,066	+2.425%
2025-06-11	214.610	215.7100	212.940000	214.36	-0.116%	1,577,890	+4.021%
2025-06-10	213.940	215.4000	212.730000	214.61	+0.836%	1,625,003	+3.900%
2025-06-09	212.110	213.9300	210.380000	212.83	+0.136%	1,777,763	+4.769%
2025-06-06	215.320	216.1250	212.090000	212.54	-1.702%	2,516,318	+4.912%
2025-06-05	215.130	217.1900	214.070000	216.22	+0.868%	2,526,905	+3.126%
2025-06-04	213.250	216.4700	212.190000	214.36	+0.455%	1,579,002	+4.021%
2025-06-03	213.150	214.3800	211.730000	213.39	-0.336%	2,035,496	+4.494%
2025-06-02	213.380	214.4350	210.900000	214.11	-0.252%	2,142,649	+4.143%
2025-05-30	213.120	215.3700	212.320000	214.65	+0.440%	5,861,528	+3.881%
2025-05-29	211.660	214.1000	210.650000	213.71	+0.588%	1,790,593	+4.338%
2025-05-28	213.000	213.1000	210.730000	212.46	-0.580%	1,787,967	+4.952%
2025-05-27	211.020	214.9900	211.020000	213.70	+0.868%	1,867,026	+4.343%
2025-05-23	213.120	213.5300	210.555000	211.86	+0.756%	1,573,189	+5.249%
2025-05-22	214.430	215.6600	209.070000	210.27	-1.619%	1,969,848	+6.045%
2025-05-21	215.640	216.5600	213.460000	213.73	-0.775%	2,231,515	+4.328%
2025-05-20	213.510	215.8600	213.420000	215.40	+0.126%	1,755,977	+3.519%
2025-05-19	213.640	215.5000	211.950000	215.13	+0.820%	1,733,618	+3.649%
2025-05-16	212.960	213.4600	211.400000	213.38	+0.803%	2,812,716	+4.499%
2025-05-15	206.240	211.7700	205.000000	211.68	+3.511%	3,115,633	+5.338%
2025-05-14	202.900	205.1850	201.010000	204.50	+0.265%	4,060,445	+9.037%
2025-05-13	208.500	208.5000	201.720000	203.96	-1.905%	4,525,363	+9.325%
2025-05-12	217.440	217.4400	206.920000	207.92	-5.478%	4,450,863	+7.243%
2025-05-09	217.070	220.5850	216.580000	219.97	+0.959%	2,499,850	+1.368%
2025-05-08	218.940	219.9000	217.550000	217.88	-0.734%	3,007,593	+2.341%
2025-05-07	222.580	224.9600	219.270000	219.49	-1.930%	3,571,688	+1.590%
2025-05-06	224.310	225.6200	222.360000	223.81	-0.027%	1,637,069	-0.371%
2025-05-05	225.100	226.0200	222.447300	223.87	+0.121%	1,832,956	-0.398%
2025-05-02	225.530	225.9800	221.190000	223.60	-0.192%	2,732,560	-0.277%
2025-05-01	224.870	225.8400	223.070000	224.03	-0.612%	2,252,975	-0.469%
2025-04-30	221.360	226.0900	220.590000	225.41	+1.843%	3,491,488	-1.078%
2025-04-29	211.640	221.7700	210.360000	221.33	+4.747%	3,174,890	+0.745%
2025-04-28	210.450	213.6000	209.360000	211.30	+0.228%	3,390,269	+5.528%
2025-04-25	211.480	211.7900	208.450000	210.82	-0.043%	2,464,547	+5.768%
2025-04-24	214.330	215.2839	210.760000	210.91	-0.795%	2,885,704	+5.723%
2025-04-23	219.770	219.9200	209.370000	212.60	-3.788%	7,046,015	+4.882%
2025-04-22	219.780	222.2200	217.830000	220.97	+1.367%	2,747,401	+0.910%
2025-04-21	221.330	223.5500	215.130000	217.99	-2.097%	2,781,044	+2.289%
2025-04-17	218.940	224.3600	218.260000	222.66	+2.138%	2,599,062	+0.144%
2025-04-16	220.300	220.5400	216.510000	218.00	-0.005%	3,376,803	+2.284%
2025-04-15	219.280	220.8200	216.020000	218.01	+0.101%	3,854,864	+2.280%
2025-04-14	213.000	218.8300	211.159300	217.79	+2.143%	2,080,597	+2.383%
2025-04-11	206.520	213.7500	205.154900	213.22	+2.352%	2,555,449	+4.577%
2025-04-10	207.750	213.1650	203.495000	208.32	+0.405%	3,565,253	+7.037%
2025-04-09	202.110	211.9400	197.500000	207.48	+1.378%	5,646,870	+7.471%
2025-04-08	215.090	216.6900	202.010000	204.66	-4.091%	5,455,242	+8.951%
2025-04-07	217.350	221.9100	211.640000	213.39	-3.079%	5,082,227	+4.494%
2025-04-04	233.150	233.8000	220.030000	220.17	-3.515%	9,877,429	+1.276%
2025-04-03	225.000	231.0300	220.000000	228.19	+4.722%	5,853,310	-2.283%
2025-04-02	219.880	220.4800	216.290000	217.90	-0.702%	2,794,050	+2.331%
2025-04-01	220.080	220.7000	217.600000	219.44	+0.846%	2,124,797	+1.613%
2025-03-31	216.550	219.3700	215.720000	217.60	+0.946%	3,281,511	+2.472%
2025-03-28	215.640	215.8150	213.360000	215.56	+0.710%	1,907,555	+3.442%
2025-03-27	211.070	215.0500	209.660000	214.04	+1.914%	2,458,419	+4.177%
2025-03-26	209.500	211.5500	207.650000	210.02	+0.248%	1,289,521	+6.171%
2025-03-25	212.020	212.5800	208.195000	209.50	-1.551%	2,584,559	+6.434%
2025-03-24	213.910	217.0100	212.410000	212.80	-1.586%	2,711,565	+4.784%
2025-03-21	213.860	219.6100	212.640000	216.23	+0.915%	5,895,405	+3.122%
2025-03-20	214.900	215.1300	212.660000	214.27	+0.239%	1,817,709	+4.065%
2025-03-19	214.260	215.6200	211.640000	213.76	-0.517%	2,003,485	+4.313%
2025-03-18	212.690	216.2900	211.365000	214.87	+1.025%	3,866,490	+3.774%
2025-03-17	212.200	216.3300	211.350000	212.69	+0.834%	2,901,582	+4.838%
2025-03-14	207.770	211.2300	205.980000	210.93	+1.521%	3,439,053	+5.713%
2025-03-13	206.940	208.9950	205.010000	207.77	+0.523%	2,634,688	+7.321%
2025-03-12	208.010	208.8300	205.190000	206.69	-1.473%	2,457,546	+7.881%
2025-03-11	213.110	214.6000	209.220000	209.78	-1.544%	2,523,141	+6.292%
2025-03-10	213.490	217.3150	212.310000	213.07	+0.367%	3,748,906	+4.651%
2025-03-07	208.000	212.9900	206.890000	212.29	+2.590%	3,544,529	+5.036%
2025-03-06	208.370	209.0200	204.280000	206.93	-0.843%	2,354,077	+7.756%
2025-03-05	204.400	209.5700	202.712100	208.69	+0.758%	1,780,966	+6.847%
2025-03-04	211.750	215.1500	206.935000	207.12	-1.188%	3,958,362	+7.657%
2025-03-03	205.000	210.2900	204.985000	209.61	+1.940%	2,152,859	+6.379%
2025-02-28	205.000	206.3400	202.605000	205.62	+0.809%	3,253,893	+8.443%
2025-02-27	200.050	204.1700	199.325000	203.97	+1.614%	2,375,749	+9.320%
2025-02-26	204.590	205.4000	199.590000	200.73	-1.482%	2,411,019	+11.085%
2025-02-25	197.510	206.2700	195.020000	203.75	+6.120%	5,003,705	+9.438%
2025-02-24	190.700	193.6300	189.450000	192.00	+0.235%	2,278,557	+16.135%
2025-02-21	192.310	193.0000	190.530000	191.55	-0.431%	3,088,628	+16.408%
2025-02-20	188.520	192.9700	187.020000	192.38	+2.026%	2,803,988	+15.906%
2025-02-19	189.400	190.8400	188.350000	188.56	-0.522%	2,208,703	+18.254%
2025-02-18	188.560	190.6500	188.180000	189.55	+0.090%	2,226,737	+17.637%
2025-02-14	190.650	193.5500	189.110000	189.38	-0.321%	1,635,791	+17.742%
2025-02-13	189.910	190.7500	189.138000	189.99	+0.248%	1,736,978	+17.364%
2025-02-12	189.400	190.5050	187.070800	189.52	-2.016%	1,670,367	+17.655%
2025-02-11	189.180	193.5000	189.000000	193.42	+1.864%	1,661,164	+15.283%
2025-02-10	189.570	190.0900	187.230000	189.88	+0.551%	1,734,268	+17.432%
2025-02-07	189.780	189.7800	186.685000	188.84	-0.480%	1,424,063	+18.079%
2025-02-06	188.305	189.8700	186.720000	189.75	+1.222%	1,388,469	+17.513%
2025-02-05	186.810	188.2200	184.818000	187.46	+1.809%	1,815,834	+18.948%
2025-02-04	183.770	184.8300	182.142100	184.13	-0.669%	1,397,302	+21.099%
2025-02-03	184.820	186.5000	182.150000	185.37	+0.227%	1,750,763	+20.289%
2025-01-31	185.280	187.6300	184.340000	184.95	-0.468%	1,523,190	+20.562%
2025-01-30	186.230	187.3100	184.050000	185.82	+1.193%	1,406,535	+19.998%
2025-01-29	186.840	187.7900	183.120000	183.63	-1.765%	1,580,381	+21.429%
2025-01-28	190.220	191.3100	186.170000	186.93	-2.661%	1,731,743	+19.285%
2025-01-27	190.000	192.8500	187.970000	192.04	+3.761%	2,766,045	+16.111%
2025-01-24	186.000	186.9500	184.890000	185.08	-0.703%	1,152,337	+20.478%
2025-01-23	185.790	186.6200	183.360000	186.39	+0.594%	1,617,576	+19.631%
2025-01-22	188.460	188.9700	183.650000	185.29	-2.443%	2,487,446	+20.341%
2025-01-21	191.310	193.7700	189.330000	189.93	-0.242%	2,337,836	+17.401%
2025-01-17	190.760	191.7500	189.430000	190.39	+0.168%	2,832,155	+17.117%
2025-01-16	181.000	190.5300	180.411000	190.07	+5.407%	3,376,589	+17.315%
2025-01-15	184.050	185.2950	180.070000	180.32	+0.850%	2,141,065	+23.658%
2025-01-14	176.880	180.3000	176.260000	178.80	+1.051%	2,076,674	+24.709%
2025-01-13	174.660	177.2000	173.780000	176.94	+2.006%	2,361,075	+26.020%
2025-01-10	173.560	176.5200	172.510000	173.46	-3.198%	3,402,191	+28.548%
2025-01-08	176.550	179.3200	174.780000	179.19	+1.140%	2,000,241	+24.438%
2025-01-07	180.130	180.9600	176.900000	177.17	-1.714%	2,050,752	+25.857%
2025-01-06	181.570	183.4800	179.870000	180.26	-1.260%	2,234,709	+23.699%
2025-01-03	181.250	183.7300	180.110000	182.56	+0.845%	1,714,774	+22.141%
2025-01-02	184.090	184.6883	180.570000	181.03	-1.298%	2,801,049	+23.173%
2024-12-31	182.950	184.0500	181.190000	183.41	+0.819%	2,054,497	+21.575%
2024-12-30	181.870	182.2323	179.850000	181.92	+0.027%	1,745,694	+22.570%
2024-12-27	182.000	184.3300	181.510000	181.87	-1.147%	1,602,816	+22.604%
2024-12-26	184.400	184.4000	182.590000	183.98	-0.395%	1,278,319	+21.198%
2024-12-24	182.620	184.7500	182.540000	184.71	+0.179%	781,620	+20.719%
2024-12-23	182.640	184.6100	181.040000	184.38	+0.354%	2,289,547	+20.935%
2024-12-20	182.080	186.5100	181.830000	183.73	+2.414%	5,061,234	+21.363%
2024-12-19	183.440	184.5000	179.040000	179.40	-2.948%	4,486,151	+24.292%
2024-12-18	191.770	192.9000	184.540000	184.85	-4.352%	3,710,038	+20.628%
2024-12-17	191.200	196.7500	190.405000	193.26	-0.243%	2,551,644	+15.378%
2024-12-16	196.510	198.7400	193.570000	193.73	-1.740%	1,962,171	+15.098%
2024-12-13	197.180	198.5800	196.120000	197.16	-0.349%	1,909,770	+13.096%
2024-12-12	199.560	200.5900	197.380000	197.85	-0.872%	1,873,159	+12.702%
2024-12-11	199.520	200.5914	198.080000	199.59	+0.030%	2,124,670	+11.719%
2024-12-10	207.340	208.0400	198.800000	199.53	-4.549%	2,563,118	+11.753%
2024-12-09	206.690	210.0500	206.100000	209.04	+0.937%	2,652,061	+6.669%
2024-12-06	209.580	210.6589	205.020000	207.10	-0.985%	2,612,849	+7.668%
2024-12-05	205.300	209.3100	205.300000	209.16	+0.800%	2,103,078	+6.607%
2024-12-04	206.530	207.9400	204.677971	207.50	-0.140%	2,440,055	+7.460%
2024-12-03	208.430	209.3700	206.530000	207.79	+0.222%	2,405,896	+7.310%
2024-12-02	207.540	208.5100	205.710000	207.33	-0.799%	2,230,676	+7.548%
2024-11-29	209.300	209.7700	207.530000	209.00	-0.143%	1,528,130	+6.689%
2024-11-27	208.000	209.6650	207.830000	209.30	+0.625%	1,614,693	+6.536%
2024-11-26	206.570	208.8300	205.366800	208.00	+0.217%	1,731,953	+7.202%
2024-11-25	205.470	208.0400	204.701900	207.55	+1.586%	3,443,679	+7.434%
2024-11-22	203.100	205.1850	202.800000	204.31	+0.740%	1,734,549	+9.138%
2024-11-21	200.320	203.5100	198.710000	202.81	+0.961%	1,639,780	+9.945%
2024-11-20	200.000	201.5500	198.920000	200.88	-0.134%	2,132,312	+11.002%
2024-11-19	199.250	201.7700	198.230000	201.15	+1.162%	2,428,451	+10.853%
2024-11-18	194.650	199.1100	194.125000	198.84	+1.217%	2,127,762	+12.140%
2024-11-15	194.995	196.7300	193.750000	196.45	+0.863%	2,386,199	+13.505%
2024-11-14	194.910	196.8099	193.500000	194.77	-0.200%	1,880,294	+14.484%
2024-11-13	196.200	197.7900	195.020000	195.16	+0.743%	2,275,474	+14.255%
2024-11-12	195.110	195.9900	191.740000	193.72	-1.204%	2,900,261	+15.104%
2024-11-11	199.710	202.1600	195.850000	196.08	-2.834%	2,655,375	+13.719%
2024-11-08	199.200	203.2200	198.165000	201.80	+1.986%	3,927,397	+10.496%
2024-11-07	199.460	200.9200	196.040000	197.87	+0.203%	4,862,910	+12.690%
2024-11-06	200.800	203.1500	194.420000	197.47	-7.660%	8,087,354	+12.918%
2024-11-05	210.930	213.9400	209.500000	213.85	+0.820%	1,276,039	+4.269%
2024-11-04	213.050	214.4400	209.660000	212.11	+0.402%	2,241,805	+5.125%
2024-11-01	217.760	218.9200	210.920000	211.26	-1.068%	1,879,378	+5.548%
2024-10-31	211.280	216.2900	209.700000	213.54	+0.028%	1,836,646	+4.421%
2024-10-30	213.590	217.1000	212.434800	213.48	+0.268%	2,314,093	+4.450%
2024-10-29	215.160	220.0000	211.550000	212.91	-4.190%	3,503,156	+4.730%
2024-10-28	225.330	225.6400	221.840000	222.22	-0.260%	1,879,558	+0.342%
2024-10-25	225.660	227.9100	221.890000	222.80	-1.385%	1,992,174	+0.081%
2024-10-24	226.000	228.8000	225.800000	225.93	-0.150%	1,470,753	-1.306%
2024-10-23	221.500	226.7600	221.500000	226.27	+2.172%	2,410,192	-1.454%
2024-10-22	219.600	222.4816	219.250000	221.46	-0.005%	1,694,678	+0.686%
2024-10-21	225.090	228.0000	220.280000	221.47	-2.134%	1,254,645	+0.682%
2024-10-18	225.870	227.0600	224.190000	226.30	+0.955%	1,262,982	-1.467%
2024-10-17	226.200	227.5200	223.290000	224.16	-1.477%	1,955,288	-0.526%
2024-10-16	228.260	231.0500	226.810000	227.52	-0.832%	1,502,727	-1.995%
2024-10-15	224.000	229.7300	223.370000	229.43	+3.487%	2,160,150	-2.811%
2024-10-14	217.710	221.9900	217.012500	221.70	+1.108%	1,365,314	+0.577%
2024-10-11	219.060	219.6800	217.590000	219.27	+0.629%	1,527,445	+1.692%
2024-10-10	219.580	221.5200	216.510000	217.90	-1.304%	1,709,727	+2.331%
2024-10-09	222.000	222.6872	219.410000	220.78	-1.561%	1,532,230	+0.996%
2024-10-08	223.530	225.6200	223.190000	224.28	+0.407%	1,588,303	-0.580%
2024-10-07	222.280	223.5400	221.380000	223.37	-0.130%	1,598,982	-0.175%
2024-10-04	225.870	226.0000	221.510000	223.66	-2.451%	1,920,964	-0.304%
2024-10-03	231.600	231.7100	227.705000	229.28	-1.121%	1,464,659	-2.748%
2024-10-02	230.990	233.0500	229.520000	231.88	-0.082%	2,046,139	-3.838%
2024-10-01	233.490	234.4700	231.100000	232.07	-0.211%	2,213,515	-3.917%
2024-09-30	230.130	232.7800	228.750000	232.56	+0.973%	2,183,151	-4.119%
2024-09-27	233.110	233.5000	229.915000	230.32	-0.626%	2,980,794	-3.187%
2024-09-26	233.120	234.0200	230.260000	231.77	-1.638%	2,259,455	-3.793%
2024-09-25	236.580	238.3400	235.160000	235.63	-0.355%	1,206,780	-5.369%
2024-09-24	234.240	237.0200	233.740000	236.47	+0.085%	1,486,396	-5.705%
2024-09-23	236.030	236.8893	233.190000	236.27	+0.515%	1,630,126	-5.625%
2024-09-20	231.660	235.3400	230.740000	235.06	+1.184%	3,177,776	-5.139%
2024-09-19	234.000	234.5600	227.700100	232.31	-1.543%	3,250,280	-4.016%
2024-09-18	238.860	240.2800	235.355000	235.95	-1.462%	1,677,337	-5.497%
2024-09-17	240.180	241.4600	239.160000	239.45	-0.362%	1,494,896	-6.878%
2024-09-16	238.920	241.9700	238.920000	240.32	+0.763%	2,226,757	-7.215%
2024-09-13	237.770	238.7800	235.355000	238.50	+0.574%	1,821,155	-6.507%
2024-09-12	239.000	239.5000	233.940000	237.14	-0.766%	1,974,337	-5.971%
2024-09-11	240.210	241.1600	236.800000	238.97	-1.590%	1,948,087	-6.691%
2024-09-10	239.350	243.5600	239.150000	242.83	+1.803%	1,964,167	-8.174%
2024-09-09	235.400	239.2150	235.040000	238.53	+1.004%	1,891,133	-6.519%
2024-09-06	234.000	236.4400	232.530000	236.16	+1.079%	2,663,524	-5.581%
2024-09-05	234.390	235.4300	232.130000	233.64	+0.482%	1,909,634	-4.563%
2024-09-04	231.430	236.1250	230.260000	232.52	+0.933%	2,215,043	-4.103%
2024-09-03	222.850	231.6900	222.810000	230.37	+2.816%	2,578,209	-3.208%
2024-08-30	223.880	225.6800	221.430000	224.06	+0.242%	1,717,360	-0.482%
2024-08-29	224.240	226.2500	221.250000	223.52	-0.768%	1,951,186	-0.242%
2024-08-28	226.450	227.6500	224.180000	225.25	-0.402%	1,047,157	-1.008%
2024-08-27	222.190	226.2900	222.190000	226.16	+0.377%	892,719	-1.406%
2024-08-26	227.730	228.3900	225.020000	225.31	-0.744%	1,134,708	-1.034%
2024-08-23	220.970	227.6800	220.560000	227.00	+3.135%	1,680,900	-1.771%
2024-08-22	219.010	220.6150	218.450000	220.10	+0.278%	1,628,714	+1.308%
2024-08-21	218.370	220.0000	217.020000	219.49	-0.404%	1,966,407	+1.590%
2024-08-20	219.660	220.9800	218.300000	220.38	+0.328%	1,606,951	+1.180%
2024-08-19	219.420	220.9000	219.040000	219.66	-0.086%	1,235,625	+1.511%
2024-08-16	217.900	220.4390	217.000000	219.85	+0.821%	1,847,249	+1.424%
2024-08-15	221.270	221.4500	217.500000	218.06	-2.294%	1,790,907	+2.256%
2024-08-14	223.220	225.2200	222.800000	223.18	+0.234%	2,257,005	-0.090%
2024-08-13	225.860	226.1600	222.030000	222.66	-1.277%	5,423,814	+0.144%
2024-08-12	221.580	225.6600	219.790000	225.54	+1.325%	1,438,979	-1.135%
2024-08-09	224.840	225.3950	222.340000	222.59	-0.456%	2,024,692	+0.175%
2024-08-08	223.860	225.5500	221.500000	223.61	-1.044%	2,879,115	-0.282%
2024-08-07	226.350	229.7700	225.050000	225.97	-0.960%	3,199,420	-1.323%
2024-08-06	225.020	230.6500	224.310000	228.16	+0.871%	2,707,544	-2.270%
2024-08-05	231.880	236.1300	226.010000	226.19	-3.601%	4,232,860	-1.419%
2024-08-02	230.000	236.0000	228.785000	234.64	+2.944%	4,692,803	-4.969%
2024-08-01	222.800	229.2200	222.010000	227.93	+3.417%	2,990,878	-2.172%
2024-07-31	221.500	222.3300	218.000000	220.40	-1.188%	2,862,917	+1.171%
2024-07-30	220.000	223.4600	217.610000	223.05	+3.778%	2,366,672	-0.031%
2024-07-29	213.720	215.5900	211.000000	214.93	+0.566%	1,590,008	+3.745%
2024-07-26	210.810	214.1200	210.060000	213.72	+1.810%	1,328,943	+4.333%
2024-07-25	210.540	215.8600	209.120000	209.92	+0.253%	1,903,847	+6.221%
2024-07-24	210.250	212.8100	208.570000	209.39	-0.062%	1,887,195	+6.490%
2024-07-23	209.560	212.1850	208.970000	209.52	+0.072%	1,007,940	+6.424%
2024-07-22	209.970	212.4300	208.230000	209.37	-0.366%	1,133,355	+6.500%
2024-07-19	211.870	211.8700	209.320000	210.14	-0.242%	1,247,509	+6.110%
2024-07-18	210.810	214.4600	209.675000	210.65	-1.159%	1,547,562	+5.853%
2024-07-17	210.300	213.1800	209.610000	213.12	+1.413%	1,601,478	+4.627%
2024-07-16	210.440	211.2100	207.100000	210.15	+0.627%	1,206,109	+6.105%
2024-07-15	210.000	211.2100	206.930000	208.84	-0.840%	1,514,353	+6.771%
2024-07-12	209.060	212.1900	207.500000	210.61	+1.646%	2,182,719	+5.873%
2024-07-11	201.090	207.3900	200.000000	207.20	+5.301%	2,172,165	+7.616%
2024-07-10	197.390	197.4900	193.800000	196.77	+0.413%	1,527,720	+13.320%
2024-07-09	195.550	196.2255	192.740000	195.96	-0.107%	1,500,192	+13.789%
2024-07-08	195.130	197.3900	194.510000	196.17	+0.271%	1,387,556	+13.667%
2024-07-05	194.980	196.3600	193.470000	195.64	+0.436%	897,245	+13.975%
2024-07-03	193.070	195.0800	192.470000	194.79	+1.311%	1,170,750	+14.472%
2024-07-02	194.350	195.2400	191.550000	192.27	-0.902%	1,774,427	+15.972%
2024-07-01	194.400	195.9050	191.620000	194.02	-0.185%	1,584,052	+14.926%
2024-06-28	196.180	197.8800	193.790000	194.38	-0.481%	2,252,711	+14.713%
2024-06-27	193.250	195.4100	192.170000	195.32	+1.375%	1,500,241	+14.161%
2024-06-26	191.350	193.2646	190.380000	192.67	-0.005%	1,513,893	+15.732%
2024-06-25	196.350	197.4300	192.190000	192.68	-1.889%	1,305,587	+15.726%
2024-06-24	194.700	198.7100	193.715000	196.39	+0.790%	1,521,974	+13.539%
2024-06-21	194.100	196.3700	192.910000	194.85	+0.350%	2,686,826	+14.437%
2024-06-20	191.840	194.6500	191.515200	194.17	+0.721%	2,056,784	+14.838%
2024-06-18	192.580	195.9800	192.560000	192.78	+0.260%	2,238,672	+15.666%
2024-06-17	194.860	194.9800	192.191000	192.28	-2.411%	1,596,491	+15.966%
2024-06-14	194.930	197.7450	194.930000	197.03	+0.127%	1,872,717	+13.171%
2024-06-13	194.020	197.5000	193.990000	196.78	+1.527%	1,492,138	+13.314%
2024-06-12	197.950	198.8400	193.650000	193.82	+0.285%	3,276,957	+15.045%
2024-06-11	194.720	196.3400	193.140000	193.27	-0.745%	2,732,206	+15.372%
2024-06-10	193.860	196.0700	192.700000	194.72	+0.237%	2,802,053	+14.513%
2024-06-07	195.870	196.4750	191.750000	194.26	-2.622%	2,098,786	+14.784%
2024-06-06	198.000	200.0300	196.760000	199.49	+0.656%	1,852,763	+11.775%
2024-06-05	200.260	200.8900	197.696000	198.19	-1.108%	1,668,554	+12.508%
2024-06-04	198.000	201.5800	197.000000	200.41	+1.746%	3,193,265	+11.262%
2024-06-03	196.000	197.8300	194.990000	196.97	+0.628%	2,136,519	+13.205%
2024-05-31	191.880	197.1900	191.170000	195.74	+2.600%	7,082,595	+13.916%
2024-05-30	186.400	191.0200	185.340000	190.78	+2.946%	2,643,472	+16.878%
2024-05-29	183.350	186.4800	183.040000	185.32	+0.157%	1,829,076	+20.322%
2024-05-28	186.560	187.7100	184.870000	185.03	-0.484%	1,664,321	+20.510%
2024-05-24	187.150	188.5103	185.540000	185.93	-0.359%	1,220,692	+19.927%
2024-05-23	189.780	191.5700	186.510000	186.60	-2.477%	1,590,095	+19.496%
2024-05-22	193.590	194.2400	190.220000	191.34	-1.437%	1,634,503	+16.536%
2024-05-21	191.500	194.3300	190.280000	194.13	+1.236%	1,477,465	+14.861%
2024-05-20	194.000	195.0900	191.660000	191.76	-1.414%	1,633,479	+16.281%
2024-05-17	195.560	195.5600	193.190000	194.51	-0.221%	1,961,278	+14.637%
2024-05-16	191.650	196.2100	191.506200	194.94	+1.521%	2,427,700	+14.384%
2024-05-15	191.150	194.2550	191.150000	192.02	+2.706%	2,786,354	+16.123%
2024-05-14	186.360	187.6100	185.400000	186.96	+1.059%	1,998,612	+19.266%
2024-05-13	185.360	186.2300	183.050000	185.00	+0.276%	1,720,145	+20.530%
2024-05-10	186.470	186.7100	182.500000	184.49	-1.009%	3,112,870	+20.863%
2024-05-09	182.640	187.7500	181.960000	186.37	+2.779%	2,543,651	+19.644%
2024-05-08	179.950	181.5200	178.510000	181.33	+0.028%	1,963,180	+22.969%
2024-05-07	179.980	181.4500	179.230000	181.28	+1.449%	2,535,512	+23.003%
2024-05-06	182.280	182.7000	177.520000	178.69	-1.678%	2,211,030	+24.786%
2024-05-03	183.500	184.8900	181.170000	181.74	+1.169%	3,100,937	+22.692%
2024-05-02	178.010	179.7000	175.365000	179.64	+1.583%	3,203,352	+24.126%
2024-05-01	173.280	178.8100	171.495000	176.84	+3.078%	3,555,378	+26.091%
2024-04-30	175.530	176.9200	170.460000	171.56	-1.960%	3,444,463	+29.972%
2024-04-29	173.260	175.5600	173.200000	174.99	+1.922%	2,045,434	+27.424%
2024-04-26	172.720	174.9400	171.330000	171.69	-0.700%	1,658,377	+29.874%
2024-04-25	171.750	173.2200	171.280000	172.90	-0.260%	1,710,948	+28.965%
2024-04-24	172.670	175.4400	172.355000	173.35	-0.477%	2,847,419	+28.630%
2024-04-23	172.490	176.0700	171.430000	174.18	+1.091%	2,497,253	+28.017%
2024-04-22	171.630	172.9400	171.010000	172.30	+0.584%	2,569,753	+29.414%
2024-04-19	171.800	173.0100	170.690000	171.30	+0.175%	2,672,296	+30.169%
2024-04-18	173.730	174.0600	170.670000	171.00	-0.593%	2,143,134	+30.398%
2024-04-17	172.960	173.3600	171.080000	172.02	-0.110%	2,691,231	+29.624%
2024-04-16	177.950	177.9500	171.760000	172.21	-3.318%	3,668,195	+29.481%
2024-04-15	179.200	180.2800	176.020000	178.12	-0.603%	2,468,216	+25.185%
2024-04-12	178.780	179.6750	177.130000	179.20	+0.313%	3,839,228	+24.431%
2024-04-11	182.010	182.2800	178.330000	178.64	-1.825%	3,688,596	+24.821%
2024-04-10	187.190	187.4850	180.540000	181.96	-5.627%	4,136,543	+22.543%
2024-04-09	189.370	192.9900	188.840000	192.81	+2.444%	1,962,968	+15.648%
2024-04-08	190.100	190.4875	186.635000	188.21	-1.031%	2,296,949	+18.474%
2024-04-05	189.250	192.2400	188.780000	190.17	-0.068%	2,435,781	+17.253%
2024-04-04	194.090	194.8000	190.090000	190.30	-1.045%	2,265,425	+17.173%
2024-04-03	191.370	193.2500	190.180000	192.31	+0.068%	2,270,398	+15.948%
2024-04-02	191.830	193.8300	191.340000	192.18	-0.430%	2,321,286	+16.027%
2024-04-01	196.550	196.5800	192.185000	193.01	-2.318%	2,195,793	+15.528%
2024-03-28	198.370	198.3700	196.005000	197.59	+0.106%	2,170,518	+12.850%
2024-03-27	195.645	197.7500	194.020000	197.38	+1.690%	2,494,193	+12.970%
2024-03-26	195.260	195.4700	193.900000	194.10	-0.747%	1,823,364	+14.879%
2024-03-25	193.690	196.2200	193.530000	195.56	+1.437%	2,144,835	+14.021%
2024-03-22	194.740	194.7400	191.550000	192.79	-0.593%	2,581,885	+15.660%
2024-03-21	195.860	196.5500	193.660000	193.94	-0.355%	2,658,145	+14.974%
2024-03-20	195.420	196.7200	193.810000	194.63	-1.017%	2,154,994	+14.566%
2024-03-19	196.170	196.8800	194.695300	196.63	+0.368%	1,463,536	+13.401%
2024-03-18	196.600	197.8300	195.510000	195.91	-0.725%	1,833,474	+13.818%
2024-03-15	195.580	198.7500	195.130000	197.34	-0.929%	3,346,948	+12.993%
2024-03-14	201.020	202.5500	196.210000	199.19	-1.562%	2,010,395	+11.943%
2024-03-13	204.300	205.0500	201.290000	202.35	-0.896%	1,690,392	+10.195%
2024-03-12	205.710	206.2400	201.580000	204.18	-1.243%	1,746,177	+9.208%
2024-03-11	205.930	208.3200	204.860000	206.75	-0.270%	2,006,252	+7.850%
2024-03-08	206.600	209.1600	205.890000	207.31	+1.260%	2,155,964	+7.559%
2024-03-07	207.630	207.9300	203.795000	204.73	-0.621%	2,085,790	+8.914%
2024-03-06	206.460	207.2300	204.990000	206.01	+0.287%	1,865,480	+8.237%
2024-03-05	205.940	209.6100	204.640000	205.42	-0.354%	2,469,875	+8.548%
2024-03-04	201.430	206.5200	198.990000	206.15	+2.176%	2,851,856	+8.164%
2024-03-01	198.900	202.0500	196.150000	201.76	+1.458%	3,473,494	+10.517%
2024-02-29	195.200	200.8000	195.140000	198.86	+2.632%	4,676,993	+12.129%
2024-02-28	186.500	195.8300	186.500000	193.76	+3.793%	4,059,122	+15.081%
2024-02-27	189.190	190.6100	181.160000	186.68	-0.554%	4,671,371	+19.445%
2024-02-26	189.200	191.3750	186.720000	187.72	-1.164%	3,310,691	+18.783%
2024-02-23	188.120	191.2700	187.450000	189.93	+1.021%	1,458,552	+17.401%
2024-02-22	189.010	189.0100	185.605000	188.01	-0.112%	2,149,718	+18.600%
2024-02-21	189.220	189.6600	186.630000	188.22	-0.096%	1,863,180	+18.468%
2024-02-20	187.090	188.7100	185.770000	188.40	+0.679%	2,241,019	+18.355%
2024-02-16	186.780	187.6100	185.015000	187.13	-1.230%	2,127,509	+19.158%
2024-02-15	189.970	190.7250	187.740000	189.46	+0.515%	2,412,001	+17.692%
2024-02-14	188.850	190.0275	186.840000	188.49	+0.037%	1,818,138	+18.298%
2024-02-13	188.170	188.7000	184.050000	188.42	-1.747%	3,512,561	+18.342%
2024-02-12	194.990	195.4100	191.440000	191.77	-1.373%	1,589,691	+16.275%
2024-02-09	193.400	194.5100	191.640000	194.44	+0.413%	1,903,969	+14.678%
2024-02-08	192.630	194.2500	191.630000	193.64	+0.010%	2,001,165	+15.152%
2024-02-07	192.290	193.8600	190.550000	193.62	+1.017%	2,254,848	+15.164%
2024-02-06	189.470	192.5700	189.150000	191.67	+1.161%	1,777,672	+16.335%
2024-02-05	191.050	191.6900	187.820000	189.47	-2.088%	2,489,076	+17.686%
2024-02-02	195.000	195.5500	189.330000	193.51	-2.460%	2,913,979	+15.229%
2024-02-01	195.335	198.4300	193.370000	198.39	+1.400%	2,700,870	+12.395%
2024-01-31	196.900	200.8700	194.750000	195.65	+0.046%	2,454,201	+13.969%
2024-01-30	198.500	199.0000	195.360000	195.56	-1.783%	2,428,092	+14.021%
2024-01-29	197.080	199.3000	195.760000	199.11	+0.922%	2,466,044	+11.988%
2024-01-26	199.200	199.8300	197.080000	197.29	-1.458%	1,831,069	+13.021%
2024-01-25	199.390	201.6350	198.000000	200.21	+1.753%	2,510,687	+11.373%