Dark

AMT
American Tower Corporation
stock NYSE

At Close

Jul 29, 2026 3:59:59 PM EDT

179.25USD+4.519%(+7.75)5,366,209

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:12:30 AM EDT

173.00USD+0.875%(+1.50)271

After-hours

Jul 29, 2026 4:55:30 PM EDT

179.26USD+0.006%(+0.01)689

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	174.9600	180.3700	172.5900	179.2600	+4.525%	5,368,012	0.000%
2026-07-28	169.5400	178.6000	169.1600	171.5000	+2.855%	4,395,716	+4.525%
2026-07-27	166.4200	168.2300	165.5500	166.7400	+0.042%	3,520,869	+7.509%
2026-07-24	166.5300	169.4900	166.4200	166.6700	+1.227%	3,343,514	+7.554%
2026-07-23	166.1800	168.2300	163.5900	164.6500	-0.849%	3,619,803	+8.873%
2026-07-22	163.7400	166.8200	163.4700	166.0600	+1.634%	2,702,334	+7.949%
2026-07-21	165.3100	166.6050	163.0700	163.3900	-2.197%	2,758,713	+9.713%
2026-07-20	168.2300	169.7700	166.3631	167.0600	-1.764%	2,570,608	+7.303%
2026-07-17	171.9400	172.6800	168.9000	170.0600	+0.675%	2,849,584	+5.410%
2026-07-16	169.7800	170.1000	167.5600	168.9200	+0.172%	2,375,483	+6.121%
2026-07-15	168.2000	171.3000	167.7800	168.6300	-0.118%	2,072,325	+6.304%
2026-07-14	169.0000	169.3900	166.7000	168.8300	-0.395%	2,201,179	+6.178%
2026-07-13	170.0000	170.9000	168.9690	169.5000	+0.540%	2,135,723	+5.758%
2026-07-10	166.5000	168.9300	166.1800	168.5900	+2.176%	2,458,192	+6.329%
2026-07-09	164.0800	166.0700	163.6600	165.0000	-0.024%	3,132,788	+8.642%
2026-07-08	165.6000	166.7300	163.8400	165.0400	-0.127%	3,625,713	+8.616%
2026-07-07	164.2300	166.4200	163.9301	165.2500	+1.937%	2,737,143	+8.478%
2026-07-06	165.0000	165.7900	160.0600	162.1100	-2.361%	3,989,444	+10.579%
2026-07-02	167.1600	169.7000	165.4400	166.0300	-0.030%	3,857,609	+7.968%
2026-07-01	163.5300	168.1450	162.2700	166.0800	+1.535%	4,626,506	+7.936%
2026-06-30	167.6900	168.6000	162.4000	163.5700	-3.024%	5,369,060	+9.592%
2026-06-29	174.9400	175.8200	167.6400	168.6700	-3.941%	3,600,290	+6.279%
2026-06-26	172.3700	176.6050	171.1400	175.5900	+4.072%	7,260,705	+2.090%
2026-06-25	175.2300	175.2900	167.2350	168.7200	-3.290%	3,382,272	+6.247%
2026-06-24	179.9000	180.4700	173.3400	174.4600	-2.743%	4,636,505	+2.751%
2026-06-23	178.4900	179.7500	175.9900	179.3800	+1.672%	3,508,209	-0.067%
2026-06-22	175.7300	178.4300	173.9900	176.4300	+0.216%	3,031,834	+1.604%
2026-06-18	181.6400	181.8979	175.0000	176.0500	-2.783%	4,453,095	+1.823%
2026-06-17	182.6400	183.8500	180.7900	181.0900	-1.832%	2,007,927	-1.011%
2026-06-16	186.4900	187.3600	183.4700	184.4700	-0.694%	2,682,191	-2.824%
2026-06-15	186.1200	188.0200	183.6900	185.7600	-0.759%	3,906,384	-3.499%
2026-06-12	187.7300	190.1400	186.7900	187.1800	-1.125%	2,985,969	-4.231%
2026-06-11	192.1000	192.9400	188.0500	189.3100	-1.657%	3,337,729	-5.309%
2026-06-10	192.2900	192.9399	188.5900	192.5000	+0.875%	2,179,019	-6.878%
2026-06-09	189.1600	193.9300	188.7300	190.8300	+0.915%	2,665,771	-6.063%
2026-06-08	193.0000	193.4800	188.8800	189.1000	-2.586%	2,800,234	-5.204%
2026-06-05	193.9800	196.0800	193.0200	194.1200	+0.108%	3,061,058	-7.655%
2026-06-04	187.2000	194.9650	185.0500	193.9100	+6.404%	4,071,564	-7.555%
2026-06-03	184.2200	188.5850	181.4700	182.2400	-1.773%	5,585,842	-1.635%
2026-06-02	187.3200	187.3700	183.0700	185.5300	-1.066%	2,609,970	-3.380%
2026-06-01	184.8200	187.9000	184.0100	187.5300	+0.305%	2,479,298	-4.410%
2026-05-29	186.9300	187.6000	185.0000	186.9600	+0.150%	4,326,962	-4.119%
2026-05-28	185.5600	188.3000	184.0100	186.6800	+0.919%	2,411,232	-3.975%
2026-05-27	185.2800	188.5900	184.7100	184.9800	+0.016%	2,741,566	-3.092%
2026-05-26	183.7900	186.9900	182.9700	184.9500	+0.598%	2,795,447	-3.077%
2026-05-22	185.0200	185.0600	181.6200	183.8500	+0.038%	2,070,032	-2.497%
2026-05-21	183.2000	184.8400	181.9901	183.7800	-0.130%	2,929,331	-2.459%
2026-05-20	181.9600	184.0200	180.6600	184.0200	+0.557%	2,812,863	-2.587%
2026-05-19	178.8100	184.1200	177.6975	183.0000	+3.227%	4,660,092	-2.044%
2026-05-18	170.8900	177.7800	170.6300	177.2800	+3.897%	3,242,450	+1.117%
2026-05-15	170.1800	172.3500	167.3700	170.6300	+0.076%	4,632,975	+5.058%
2026-05-14	174.6300	175.3000	170.1900	170.5000	-1.938%	2,922,523	+5.138%
2026-05-13	176.7700	176.8100	171.0100	173.8700	-2.768%	3,271,249	+3.100%
2026-05-12	174.5900	180.5100	174.5300	178.8200	+0.761%	3,381,809	+0.246%
2026-05-11	177.0500	178.9900	176.1450	177.4700	+0.532%	2,456,447	+1.009%
2026-05-08	179.8300	179.8300	176.1100	176.5300	-1.802%	3,510,339	+1.546%
2026-05-07	179.4950	180.9700	178.4250	179.7700	-0.216%	2,589,508	-0.284%
2026-05-06	179.1500	181.2500	178.4101	180.1600	+1.145%	2,115,971	-0.500%
2026-05-05	180.0000	180.6800	176.7100	178.1200	-1.526%	2,244,234	+0.640%
2026-05-04	180.6700	182.6300	179.2300	180.8800	-0.402%	1,625,499	-0.896%
2026-05-01	183.7700	184.1100	180.8700	181.6100	-0.602%	1,943,197	-1.294%
2026-04-30	177.9900	182.9800	177.0700	182.7100	+2.537%	3,006,552	-1.888%
2026-04-29	177.5400	179.2200	176.5900	178.1900	-0.118%	2,775,029	+0.600%
2026-04-28	176.5000	180.1800	174.2900	178.4000	+1.768%	4,484,666	+0.482%
2026-04-27	178.6400	178.9000	174.7000	175.3000	-1.633%	3,046,873	+2.259%
2026-04-24	178.8900	179.6200	176.2600	178.2100	-0.447%	3,065,034	+0.589%
2026-04-23	177.5500	179.2100	176.3800	179.0100	+1.531%	2,433,889	+0.140%
2026-04-22	176.9300	178.1900	174.8200	176.3100	+0.887%	2,269,508	+1.673%
2026-04-21	181.7400	181.8800	174.3100	174.7600	-3.798%	3,563,857	+2.575%
2026-04-20	181.3700	183.4250	180.5000	181.6600	-0.384%	2,778,620	-1.321%
2026-04-17	178.2900	183.0700	177.4100	182.3600	+2.105%	4,708,629	-1.700%
2026-04-16	177.1700	178.6400	176.5800	178.6000	+0.910%	1,916,018	+0.370%
2026-04-15	177.7700	178.7000	176.2201	176.9900	+0.329%	2,129,149	+1.283%
2026-04-14	178.4400	178.8365	173.0000	176.4100	-2.504%	2,887,549	+1.616%
2026-04-13	179.4800	181.2100	178.4800	180.9400	+0.920%	2,597,677	-0.928%
2026-04-10	180.5500	181.5800	178.3100	179.2900	-0.356%	3,179,861	-0.017%
2026-04-09	175.2400	182.3600	175.2400	179.9300	+2.129%	3,273,967	-0.372%
2026-04-08	175.0000	177.2000	173.7300	176.1800	+1.206%	3,465,380	+1.748%
2026-04-07	175.8200	176.3800	172.8850	174.0800	-1.170%	3,617,106	+2.976%
2026-04-06	172.7400	177.2300	171.7169	176.1400	+1.387%	2,898,931	+1.771%
2026-04-02	171.4900	176.4700	170.3400	173.7300	+1.585%	4,241,560	+3.183%
2026-04-01	172.6700	173.9100	169.7900	171.0200	-0.904%	2,311,151	+4.818%
2026-03-31	172.6300	173.1100	170.4800	172.5800	+1.303%	4,425,845	+3.871%
2026-03-30	171.5400	173.0300	169.7800	170.3600	+0.496%	3,106,513	+5.224%
2026-03-27	168.7900	171.6600	167.9700	169.5200	+0.355%	2,468,596	+5.746%
2026-03-26	167.2900	169.0700	165.7500	168.9200	+0.986%	2,890,433	+6.121%
2026-03-25	169.4800	171.9900	165.0800	167.2700	-1.814%	4,107,819	+7.168%
2026-03-24	175.4900	176.3800	170.1000	170.3600	-3.479%	4,558,300	+5.224%
2026-03-23	179.1950	179.6250	173.1500	176.5000	-0.164%	4,363,182	+1.564%
2026-03-20	184.0200	185.7200	175.6000	176.7900	-3.267%	6,367,894	+1.397%
2026-03-19	180.2900	183.0650	178.3500	182.7600	+1.146%	3,615,260	-1.915%
2026-03-18	183.1400	184.1950	180.2000	180.6900	-2.367%	3,654,907	-0.791%
2026-03-17	185.6000	187.8400	184.1400	185.0700	+0.195%	2,729,135	-3.139%
2026-03-16	185.7300	186.2090	184.1475	184.7100	+0.163%	2,267,321	-2.951%
2026-03-13	182.1000	184.5400	181.0100	184.4100	+2.530%	3,194,344	-2.793%
2026-03-12	181.0600	184.1750	179.6000	179.8600	-1.635%	3,070,614	-0.334%
2026-03-11	185.6100	185.6100	182.4900	182.8500	-1.757%	1,588,184	-1.963%
2026-03-10	186.5000	187.9900	184.5300	186.1200	-0.279%	3,288,697	-3.686%
2026-03-09	188.2300	189.5300	185.3000	186.6400	-1.034%	2,801,081	-3.954%
2026-03-06	187.8900	190.1500	185.8600	188.5900	+0.506%	2,747,363	-4.947%
2026-03-05	189.0000	189.0250	185.0300	187.6400	-1.656%	3,430,431	-4.466%
2026-03-04	188.5100	190.9900	187.2200	190.8000	+0.289%	2,457,262	-6.048%
2026-03-03	187.5300	191.1750	186.2500	190.2500	+0.026%	2,361,190	-5.777%
2026-03-02	190.0200	192.2400	188.5400	190.2000	-0.865%	3,389,950	-5.752%
2026-02-27	186.1600	191.9700	184.6800	191.8600	+3.703%	4,964,597	-6.567%
2026-02-26	183.1700	187.3900	181.1800	185.0100	+1.386%	2,921,511	-3.108%
2026-02-25	191.6000	191.6500	182.2900	182.4800	-4.054%	3,406,318	-1.765%
2026-02-24	188.1500	195.4500	187.0300	190.1900	+0.074%	3,535,261	-5.747%
2026-02-23	187.5000	191.4900	186.6750	190.0500	+1.463%	2,966,841	-5.677%
2026-02-20	186.0000	187.4200	183.4100	187.3100	+1.364%	2,484,143	-4.298%
2026-02-19	186.5800	188.3750	184.4000	184.7900	-0.981%	2,257,679	-2.993%
2026-02-18	192.0700	192.1800	185.6300	186.6200	-3.351%	2,636,189	-3.944%
2026-02-17	192.5000	193.6200	189.9250	193.0900	+0.515%	3,166,046	-7.162%
2026-02-13	188.6700	192.2100	188.1000	192.1000	+2.078%	3,413,296	-6.684%
2026-02-12	182.4700	190.3400	181.8500	188.1900	+4.272%	4,537,085	-4.745%
2026-02-11	177.5100	180.5400	175.6000	180.4800	+1.104%	2,088,833	-0.676%
2026-02-10	174.3500	179.6700	173.5900	178.5100	+2.763%	2,680,966	+0.420%
2026-02-09	171.0500	174.2600	169.3150	173.7100	+1.425%	2,507,389	+3.195%
2026-02-06	172.7700	173.6000	168.6800	171.2700	-0.128%	3,481,868	+4.665%
2026-02-05	172.5800	173.7200	169.3000	171.4900	-2.866%	4,729,907	+4.531%
2026-02-04	174.1300	177.9200	172.3837	176.5500	+1.975%	4,518,801	+1.535%
2026-02-03	173.0400	174.2300	171.4400	173.1300	-0.328%	3,147,306	+3.541%
2026-02-02	178.9800	179.8200	173.5900	173.7000	-3.112%	2,968,817	+3.201%
2026-01-30	181.2100	181.2100	175.3010	179.2800	-1.136%	3,504,257	-0.011%
2026-01-29	177.5100	181.8900	176.8100	181.3400	+2.158%	3,496,396	-1.147%
2026-01-28	180.0700	180.8800	176.2300	177.5100	-1.422%	3,437,971	+0.986%
2026-01-27	178.5900	181.3599	177.0800	180.0700	+0.340%	2,866,963	-0.450%
2026-01-26	179.8200	182.6400	178.9850	179.4600	+0.397%	4,298,958	-0.111%
2026-01-23	176.3800	179.7000	175.1500	178.7500	+1.017%	2,870,030	+0.285%
2026-01-22	177.2900	181.0800	176.5150	176.9500	-0.685%	3,741,407	+1.305%
2026-01-21	178.9850	179.6800	176.6850	178.1700	+0.236%	2,754,707	+0.612%
2026-01-20	182.9000	183.9600	177.6300	177.7500	-3.170%	5,038,522	+0.850%
2026-01-16	179.6800	184.1700	178.6500	183.5700	+1.113%	4,135,607	-2.348%
2026-01-15	177.4500	181.8100	176.3700	181.5500	+2.293%	3,868,346	-1.261%
2026-01-14	174.4800	180.6050	174.2550	177.4800	+2.023%	3,604,753	+1.003%
2026-01-13	171.4000	174.1200	169.7100	173.9600	+1.417%	2,869,032	+3.047%
2026-01-12	169.4000	172.8800	169.4000	171.5300	+1.792%	2,732,804	+4.507%
2026-01-09	169.4400	170.0700	166.8800	168.5100	-1.069%	2,308,126	+6.379%
2026-01-08	168.5700	171.3200	168.3400	170.3300	+0.525%	2,714,709	+5.243%
2026-01-07	176.9900	177.0000	169.4000	169.4400	-3.629%	2,756,755	+5.796%
2026-01-06	175.3800	177.8000	174.7700	175.8200	-0.244%	2,362,339	+1.957%
2026-01-05	174.2600	176.2700	171.0350	176.2500	+0.830%	3,433,473	+1.708%
2026-01-02	175.2600	175.8100	173.1700	174.8000	-0.439%	1,786,616	+2.551%
2025-12-31	175.9200	176.7600	175.4000	175.5700	-0.651%	1,680,248	+2.102%
2025-12-30	175.6700	176.8500	175.0000	176.7200	+0.506%	1,718,911	+1.437%
2025-12-29	175.0650	176.5100	174.8750	175.8300	-0.329%	2,177,344	+1.951%
2025-12-26	174.5000	176.7000	174.5000	176.4100	+0.921%	1,463,218	+1.616%
2025-12-24	174.7200	175.1800	174.2900	174.8000	+0.166%	1,040,032	+2.551%
2025-12-23	172.9500	174.5800	172.1300	174.5100	+1.148%	3,358,210	+2.722%
2025-12-22	171.6300	173.3673	170.7700	172.5300	+0.070%	4,154,513	+3.901%
2025-12-19	174.2100	174.8400	171.9500	172.4100	-1.079%	6,032,964	+3.973%
2025-12-18	178.6000	179.3600	174.1900	174.2900	-2.353%	3,950,828	+2.852%
2025-12-17	178.5400	180.7700	177.8000	178.4900	-0.357%	4,084,674	+0.431%
2025-12-16	180.2700	180.9800	178.7000	179.1300	-0.627%	3,198,332	+0.073%
2025-12-15	181.7400	181.9400	177.9100	180.2600	-0.243%	5,020,819	-0.555%
2025-12-12	182.1700	183.1600	180.3200	180.7000	-0.556%	5,329,424	-0.797%
2025-12-11	181.6600	183.2050	180.7350	181.7100	+0.804%	4,370,161	-1.348%
2025-12-10	179.8100	182.6300	179.5500	180.2600	+0.395%	2,501,239	-0.555%
2025-12-09	183.2000	184.6100	179.3500	179.5500	-1.992%	3,161,350	-0.162%
2025-12-08	178.5400	183.3100	176.9000	183.2000	+2.426%	5,804,255	-2.151%
2025-12-05	178.8200	180.3650	178.1000	178.8600	+0.017%	2,998,120	+0.224%
2025-12-04	175.5700	179.1050	175.4000	178.8300	+1.504%	2,804,263	+0.240%
2025-12-03	176.0300	176.7700	174.3500	176.1800	+0.210%	2,693,011	+1.748%
2025-12-02	177.0600	177.7300	175.2000	175.8100	-0.261%	2,467,212	+1.962%
2025-12-01	178.5000	179.0950	174.9100	176.2700	-2.758%	3,329,695	+1.696%
2025-11-28	180.4100	182.0500	180.0200	181.2700	+0.017%	1,088,840	-1.109%
2025-11-26	180.0200	182.2999	178.5000	181.2400	+0.823%	1,941,656	-1.092%
2025-11-25	180.2300	182.0000	179.4700	179.7600	+0.106%	2,005,141	-0.278%
2025-11-24	179.5800	180.3600	176.5750	179.5700	+0.006%	6,032,465	-0.173%
2025-11-21	180.3700	181.9900	179.0100	179.5600	+0.246%	2,609,950	-0.167%
2025-11-20	180.5000	180.6600	178.0100	179.1200	-0.765%	3,094,626	+0.078%
2025-11-19	181.5400	182.3600	178.9200	180.5000	-0.578%	2,673,233	-0.687%
2025-11-18	180.0000	182.3600	178.9400	181.5500	+0.598%	3,436,750	-1.261%
2025-11-17	183.6900	184.7000	179.9550	180.4700	-1.699%	3,253,679	-0.670%
2025-11-14	182.8500	184.4000	179.6100	183.5900	+1.358%	3,807,225	-2.359%
2025-11-13	183.0200	184.2400	180.8500	181.1300	-1.211%	3,071,996	-1.032%
2025-11-12	184.0000	185.3800	181.9300	183.3500	-0.779%	2,947,606	-2.231%
2025-11-11	181.4800	184.9600	180.8100	184.7900	+2.821%	2,429,603	-2.993%
2025-11-10	176.2400	180.9700	176.0000	179.7200	+0.995%	2,911,330	-0.256%
2025-11-07	177.7500	178.4800	175.3800	177.9500	-0.079%	4,255,738	+0.736%
2025-11-06	178.8800	182.1100	177.8500	178.0900	-0.747%	1,960,522	+0.657%
2025-11-05	180.6000	182.0300	178.7200	179.4300	-0.510%	2,330,718	-0.095%
2025-11-04	178.6500	180.7700	177.4410	180.3500	+2.100%	2,663,773	-0.604%
2025-11-03	177.7500	178.0200	175.0000	176.6400	-1.307%	3,481,705	+1.483%
2025-10-31	177.1300	180.0600	176.8900	178.9800	-0.262%	2,604,780	+0.156%
2025-10-30	180.2500	182.5800	178.4700	179.4500	+0.207%	2,954,907	-0.106%
2025-10-29	182.6700	183.9200	178.7450	179.0800	-1.992%	4,501,527	+0.101%
2025-10-28	185.9400	186.3400	177.4900	182.7200	-3.695%	6,047,486	-1.894%
2025-10-27	190.0000	191.0900	188.7400	189.7300	-0.935%	2,979,496	-5.518%
2025-10-24	191.3100	192.7300	189.9700	191.5200	+0.641%	1,721,858	-6.401%
2025-10-23	191.2700	192.2200	187.4700	190.3000	-0.466%	2,280,063	-5.801%
2025-10-22	192.0300	193.4300	190.8700	191.1900	-0.613%	1,535,863	-6.240%
2025-10-21	192.1500	194.4000	190.8450	192.3700	-0.368%	1,749,692	-6.815%
2025-10-20	191.9500	193.1200	190.6160	193.0800	+0.936%	1,782,171	-7.158%
2025-10-17	192.0750	192.5100	188.1600	191.2900	-0.094%	1,981,427	-6.289%
2025-10-16	190.5700	194.0800	190.2350	191.4700	+0.758%	3,394,739	-6.377%
2025-10-15	185.9200	190.1900	185.7550	190.0300	+1.887%	3,353,976	-5.668%
2025-10-14	183.8100	186.5200	183.1316	186.5100	+1.807%	4,174,977	-3.887%
2025-10-13	184.3600	186.0700	182.5000	183.2000	-1.864%	3,243,051	-2.151%
2025-10-10	186.7700	187.9900	184.0100	186.6800	+0.734%	3,154,639	-3.975%
2025-10-09	186.3000	186.5100	183.9900	185.3200	-0.145%	2,211,084	-3.270%
2025-10-08	186.7100	188.8900	183.7727	185.5900	-0.738%	3,329,812	-3.411%
2025-10-07	186.2600	186.9900	183.9450	186.9700	+0.754%	2,741,749	-4.124%
2025-10-06	189.4500	189.4500	185.3300	185.5700	-2.439%	2,968,081	-3.400%
2025-10-03	191.0000	192.4050	189.4550	190.2100	-0.502%	2,863,138	-5.757%
2025-10-02	190.9500	193.2100	188.8800	191.1700	-1.112%	2,822,385	-6.230%
2025-10-01	192.2800	194.5000	192.1050	193.3200	+0.520%	2,960,678	-7.273%
2025-09-30	192.8850	193.7950	191.1300	192.3200	-1.146%	3,426,976	-6.791%
2025-09-29	194.5600	195.5000	192.3100	194.5500	+0.144%	3,314,260	-7.859%
2025-09-26	194.3300	195.4500	193.3800	194.2700	+0.289%	2,608,327	-7.726%
2025-09-25	194.4300	197.4050	193.1400	193.7100	+0.404%	3,022,734	-7.460%
2025-09-24	193.7400	195.5600	192.5500	192.9300	-0.695%	2,963,774	-7.085%
2025-09-23	193.4200	194.7500	192.7200	194.2800	+0.554%	2,774,712	-7.731%
2025-09-22	194.2900	196.5400	191.9500	193.2100	-0.052%	3,471,492	-7.220%
2025-09-19	193.5500	194.6369	192.0900	193.3100	+0.145%	5,329,760	-7.268%
2025-09-18	195.2300	196.4550	192.2300	193.0300	-2.125%	2,368,743	-7.134%
2025-09-17	194.9600	199.1297	194.4258	197.2200	+1.279%	3,041,947	-9.107%
2025-09-16	192.0000	195.1500	191.4800	194.7300	+1.158%	3,253,839	-7.944%
2025-09-15	196.0600	196.7297	188.5500	192.5000	-1.323%	3,883,694	-6.878%
2025-09-12	195.7500	196.5500	194.5925	195.0800	-0.748%	3,096,567	-8.109%
2025-09-11	194.3200	197.0850	193.0700	196.5500	+1.440%	2,277,439	-8.797%
2025-09-10	194.0100	195.7450	193.3200	193.7600	-0.432%	2,539,122	-7.483%
2025-09-09	193.9300	194.7800	192.0000	194.6000	+0.496%	3,384,046	-7.883%
2025-09-08	194.3800	195.4700	189.0100	193.6400	-2.360%	5,376,775	-7.426%
2025-09-05	197.0700	199.4000	196.2800	198.3200	+1.656%	4,126,180	-9.611%
2025-09-04	197.9200	198.1900	193.0500	195.0900	-0.596%	3,523,767	-8.114%
2025-09-03	201.4900	202.8000	195.2000	196.2600	-2.110%	3,630,866	-8.662%
2025-09-02	202.6000	205.2150	198.7500	200.4900	-1.648%	2,601,302	-10.589%
2025-08-29	203.0000	203.8600	201.6819	203.8500	+0.637%	2,618,104	-12.063%
2025-08-28	203.2600	204.4351	201.7100	202.5600	-0.349%	2,978,276	-11.503%
2025-08-27	207.7500	208.0300	203.2100	203.2700	-2.015%	3,083,647	-11.812%
2025-08-26	209.1000	209.1000	204.5500	207.4500	-1.738%	3,538,827	-13.589%
2025-08-25	211.0000	211.9150	209.9100	211.1200	-0.359%	1,239,066	-15.091%
2025-08-22	210.9000	214.7900	210.2500	211.8800	+1.025%	2,343,137	-15.396%
2025-08-21	208.3700	211.0000	208.3700	209.7300	+0.110%	1,483,376	-14.528%
2025-08-20	208.4900	211.1400	207.6800	209.5000	+1.379%	2,217,546	-14.434%
2025-08-19	203.5400	206.8300	203.2300	206.6500	+1.733%	1,669,449	-13.254%
2025-08-18	206.6000	207.0200	202.6600	203.1300	-1.451%	3,227,734	-11.751%
2025-08-15	204.1900	208.2100	203.1900	206.1200	+1.307%	2,640,464	-13.031%
2025-08-14	203.2000	204.1850	200.7900	203.4600	-0.338%	2,636,914	-11.894%
2025-08-13	204.8800	205.3100	202.9500	204.1500	-0.230%	2,717,887	-12.192%
2025-08-12	206.1500	206.7800	203.2200	204.6200	-0.708%	1,757,141	-12.394%
2025-08-11	205.9300	207.8800	204.8500	206.0800	-0.208%	2,339,198	-13.014%
2025-08-08	210.3300	210.8900	205.8066	206.5100	-1.667%	1,727,528	-13.195%
2025-08-07	208.9200	211.0700	208.0000	210.0100	+0.531%	2,025,761	-14.642%
2025-08-06	210.5000	211.5785	208.5000	208.9000	-0.547%	1,634,081	-14.189%
2025-08-05	212.2600	212.7850	207.7800	210.0500	-1.376%	1,854,859	-14.658%
2025-08-04	211.3600	214.3350	211.0000	212.9800	+0.415%	2,804,487	-15.832%
2025-08-01	211.4050	217.3900	211.1300	212.1000	+1.780%	3,232,199	-15.483%
2025-07-31	207.2200	209.6000	205.7100	208.3900	-0.168%	2,774,165	-13.979%
2025-07-30	211.5600	215.0800	207.6600	208.7400	-2.780%	3,693,319	-14.123%
2025-07-29	219.0000	219.0000	211.8000	214.7100	-4.237%	3,704,037	-16.511%
2025-07-28	227.7200	229.0700	223.3450	224.2100	-2.462%	2,176,277	-20.048%
2025-07-25	230.6200	231.5450	228.2500	229.8700	-0.592%	1,031,271	-22.017%
2025-07-24	230.7200	234.3300	228.4800	231.2400	+0.461%	2,034,743	-22.479%
2025-07-23	230.9400	232.4700	229.5900	230.1800	-0.934%	1,839,691	-22.122%
2025-07-22	229.5900	232.5500	227.9600	232.3500	+2.583%	2,274,580	-22.849%
2025-07-21	226.0000	227.7500	225.3600	226.5000	+0.770%	1,458,806	-20.857%
2025-07-18	223.4200	225.7700	223.1700	224.7700	+0.776%	1,253,823	-20.247%
2025-07-17	222.8100	224.2831	221.8300	223.0400	-0.143%	1,522,498	-19.629%
2025-07-16	219.6600	223.4400	219.1000	223.3600	+2.028%	2,426,480	-19.744%
2025-07-15	221.2500	221.3000	217.9800	218.9200	-1.290%	1,754,318	-18.116%
2025-07-14	218.9500	222.3000	218.8650	221.7800	+1.159%	1,475,875	-19.172%
2025-07-11	220.0800	221.4100	217.5086	219.2400	-0.801%	1,358,562	-18.236%
2025-07-10	220.4900	223.6800	220.1979	221.0100	-0.370%	1,459,193	-18.891%
2025-07-09	219.7100	222.0000	217.3700	221.8300	+0.512%	1,712,871	-19.190%
2025-07-08	218.0200	221.1600	217.6300	220.7000	+0.309%	2,022,636	-18.777%
2025-07-07	222.3000	222.9800	218.0500	220.0200	-0.780%	1,894,952	-18.526%
2025-07-03	222.4800	223.1560	217.9000	221.7500	-0.485%	1,369,115	-19.161%
2025-07-02	222.8200	224.9600	222.5428	222.8300	-0.731%	1,938,032	-19.553%
2025-07-01	220.9000	225.2600	220.6200	224.4700	+1.561%	2,567,656	-20.141%
2025-06-30	217.3900	221.1300	215.2600	221.0200	+1.488%	2,071,771	-18.894%
2025-06-27	216.3000	219.8800	215.8700	217.7800	+0.120%	2,086,256	-17.688%
2025-06-26	220.7900	221.5800	215.8200	217.5200	-1.226%	2,040,073	-17.589%
2025-06-25	221.7400	222.8250	219.5100	220.2200	-1.648%	1,727,397	-18.600%
2025-06-24	220.8700	225.0300	219.0037	223.9100	+1.029%	2,219,043	-19.941%
2025-06-23	218.6500	222.6100	217.5450	221.6300	+1.908%	2,618,039	-19.117%
2025-06-20	215.1400	218.8500	214.3000	217.4800	+0.928%	4,018,901	-17.574%
2025-06-18	215.6100	216.6575	213.5900	215.4800	+0.158%	1,665,653	-16.809%
2025-06-17	215.1200	215.7550	212.7800	215.1400	+0.074%	1,659,540	-16.678%
2025-06-16	213.0000	217.3200	213.0000	214.9800	+0.084%	2,424,545	-16.615%
2025-06-13	215.5000	217.3600	214.0689	214.8000	-1.332%	2,455,578	-16.546%
2025-06-12	215.7800	217.7700	214.5500	217.7000	+1.558%	1,738,066	-17.657%
2025-06-11	214.6100	215.7100	212.9400	214.3600	-0.116%	1,577,890	-16.374%
2025-06-10	213.9400	215.4000	212.7300	214.6100	+0.836%	1,625,003	-16.472%
2025-06-09	212.1100	213.9300	210.3800	212.8300	+0.136%	1,777,763	-15.773%
2025-06-06	215.3200	216.1250	212.0900	212.5400	-1.702%	2,516,318	-15.658%
2025-06-05	215.1300	217.1900	214.0700	216.2200	+0.868%	2,526,905	-17.094%
2025-06-04	213.2500	216.4700	212.1900	214.3600	+0.455%	1,579,002	-16.374%
2025-06-03	213.1500	214.3800	211.7300	213.3900	-0.336%	2,035,496	-15.994%
2025-06-02	213.3800	214.4350	210.9000	214.1100	-0.252%	2,142,649	-16.277%
2025-05-30	213.1200	215.3700	212.3200	214.6500	+0.440%	5,861,528	-16.487%
2025-05-29	211.6600	214.1000	210.6500	213.7100	+0.588%	1,790,593	-16.120%
2025-05-28	213.0000	213.1000	210.7300	212.4600	-0.580%	1,787,967	-15.626%
2025-05-27	211.0200	214.9900	211.0200	213.7000	+0.868%	1,867,026	-16.116%
2025-05-23	213.1200	213.5300	210.5550	211.8600	+0.756%	1,573,189	-15.388%
2025-05-22	214.4300	215.6600	209.0700	210.2700	-1.619%	1,969,848	-14.748%
2025-05-21	215.6400	216.5600	213.4600	213.7300	-0.775%	2,231,515	-16.128%
2025-05-20	213.5100	215.8600	213.4200	215.4000	+0.126%	1,755,977	-16.778%
2025-05-19	213.6400	215.5000	211.9500	215.1300	+0.820%	1,733,618	-16.674%
2025-05-16	212.9600	213.4600	211.4000	213.3800	+0.803%	2,812,716	-15.990%
2025-05-15	206.2400	211.7700	205.0000	211.6800	+3.511%	3,115,633	-15.316%
2025-05-14	202.9000	205.1850	201.0100	204.5000	+0.265%	4,060,445	-12.342%
2025-05-13	208.5000	208.5000	201.7200	203.9600	-1.905%	4,525,363	-12.110%
2025-05-12	217.4400	217.4400	206.9200	207.9200	-5.478%	4,450,863	-13.784%
2025-05-09	217.0700	220.5850	216.5800	219.9700	+0.959%	2,499,850	-18.507%
2025-05-08	218.9400	219.9000	217.5500	217.8800	-0.734%	3,007,593	-17.725%
2025-05-07	222.5800	224.9600	219.2700	219.4900	-1.930%	3,571,688	-18.329%
2025-05-06	224.3100	225.6200	222.3600	223.8100	-0.027%	1,637,069	-19.905%
2025-05-05	225.1000	226.0200	222.4473	223.8700	+0.121%	1,832,956	-19.927%
2025-05-02	225.5300	225.9800	221.1900	223.6000	-0.192%	2,732,560	-19.830%
2025-05-01	224.8700	225.8400	223.0700	224.0300	-0.612%	2,252,975	-19.984%
2025-04-30	221.3600	226.0900	220.5900	225.4100	+1.843%	3,491,488	-20.474%
2025-04-29	211.6400	221.7700	210.3600	221.3300	+4.747%	3,174,890	-19.008%
2025-04-28	210.4500	213.6000	209.3600	211.3000	+0.228%	3,390,269	-15.163%
2025-04-25	211.4800	211.7900	208.4500	210.8200	-0.043%	2,464,547	-14.970%
2025-04-24	214.3300	215.2839	210.7600	210.9100	-0.795%	2,885,704	-15.006%
2025-04-23	219.7700	219.9200	209.3700	212.6000	-3.788%	7,046,015	-15.682%
2025-04-22	219.7800	222.2200	217.8300	220.9700	+1.367%	2,747,401	-18.876%
2025-04-21	221.3300	223.5500	215.1300	217.9900	-2.097%	2,781,044	-17.767%
2025-04-17	218.9400	224.3600	218.2600	222.6600	+2.138%	2,599,062	-19.492%
2025-04-16	220.3000	220.5400	216.5100	218.0000	-0.005%	3,376,803	-17.771%
2025-04-15	219.2800	220.8200	216.0200	218.0100	+0.101%	3,854,864	-17.774%
2025-04-14	213.0000	218.8300	211.1593	217.7900	+2.143%	2,080,597	-17.691%
2025-04-11	206.5200	213.7500	205.1549	213.2200	+2.352%	2,555,449	-15.927%
2025-04-10	207.7500	213.1650	203.4950	208.3200	+0.405%	3,565,253	-13.950%
2025-04-09	202.1100	211.9400	197.5000	207.4800	+1.378%	5,646,870	-13.601%
2025-04-08	215.0900	216.6900	202.0100	204.6600	-4.091%	5,455,242	-12.411%
2025-04-07	217.3500	221.9100	211.6400	213.3900	-3.079%	5,082,227	-15.994%
2025-04-04	233.1500	233.8000	220.0300	220.1700	-3.515%	9,877,429	-18.581%
2025-04-03	225.0000	231.0300	220.0000	228.1900	+4.722%	5,853,310	-21.443%
2025-04-02	219.8800	220.4800	216.2900	217.9000	-0.702%	2,794,050	-17.733%
2025-04-01	220.0800	220.7000	217.6000	219.4400	+0.846%	2,124,797	-18.310%
2025-03-31	216.5500	219.3700	215.7200	217.6000	+0.946%	3,281,511	-17.619%
2025-03-28	215.6400	215.8150	213.3600	215.5600	+0.710%	1,907,555	-16.840%
2025-03-27	211.0700	215.0500	209.6600	214.0400	+1.914%	2,458,419	-16.249%
2025-03-26	209.5000	211.5500	207.6500	210.0200	+0.248%	1,289,521	-14.646%
2025-03-25	212.0200	212.5800	208.1950	209.5000	-1.551%	2,584,559	-14.434%
2025-03-24	213.9100	217.0100	212.4100	212.8000	-1.586%	2,711,565	-15.761%
2025-03-21	213.8600	219.6100	212.6400	216.2300	+0.915%	5,895,405	-17.098%
2025-03-20	214.9000	215.1300	212.6600	214.2700	+0.239%	1,817,709	-16.339%
2025-03-19	214.2600	215.6200	211.6400	213.7600	-0.517%	2,003,485	-16.140%
2025-03-18	212.6900	216.2900	211.3650	214.8700	+1.025%	3,866,490	-16.573%
2025-03-17	212.2000	216.3300	211.3500	212.6900	+0.834%	2,901,582	-15.718%
2025-03-14	207.7700	211.2300	205.9800	210.9300	+1.521%	3,439,053	-15.014%
2025-03-13	206.9400	208.9950	205.0100	207.7700	+0.523%	2,634,688	-13.722%
2025-03-12	208.0100	208.8300	205.1900	206.6900	-1.473%	2,457,546	-13.271%
2025-03-11	213.1100	214.6000	209.2200	209.7800	-1.544%	2,523,141	-14.549%
2025-03-10	213.4900	217.3150	212.3100	213.0700	+0.367%	3,748,906	-15.868%
2025-03-07	208.0000	212.9900	206.8900	212.2900	+2.590%	3,544,529	-15.559%
2025-03-06	208.3700	209.0200	204.2800	206.9300	-0.843%	2,354,077	-13.372%
2025-03-05	204.4000	209.5700	202.7121	208.6900	+0.758%	1,780,966	-14.102%
2025-03-04	211.7500	215.1500	206.9350	207.1200	-1.188%	3,958,362	-13.451%
2025-03-03	205.0000	210.2900	204.9850	209.6100	+1.940%	2,152,859	-14.479%
2025-02-28	205.0000	206.3400	202.6050	205.6200	+0.809%	3,253,893	-12.820%
2025-02-27	200.0500	204.1700	199.3250	203.9700	+1.614%	2,375,749	-12.115%
2025-02-26	204.5900	205.4000	199.5900	200.7300	-1.482%	2,411,019	-10.696%
2025-02-25	197.5100	206.2700	195.0200	203.7500	+6.120%	5,003,705	-12.020%
2025-02-24	190.7000	193.6300	189.4500	192.0000	+0.235%	2,278,557	-6.635%
2025-02-21	192.3100	193.0000	190.5300	191.5500	-0.431%	3,088,628	-6.416%
2025-02-20	188.5200	192.9700	187.0200	192.3800	+2.026%	2,803,988	-6.820%
2025-02-19	189.4000	190.8400	188.3500	188.5600	-0.522%	2,208,703	-4.932%
2025-02-18	188.5600	190.6500	188.1800	189.5500	+0.090%	2,226,737	-5.429%
2025-02-14	190.6500	193.5500	189.1100	189.3800	-0.321%	1,635,791	-5.344%
2025-02-13	189.9100	190.7500	189.1380	189.9900	+0.248%	1,736,978	-5.648%
2025-02-12	189.4000	190.5050	187.0708	189.5200	-2.016%	1,670,367	-5.414%
2025-02-11	189.1800	193.5000	189.0000	193.4200	+1.864%	1,661,164	-7.321%
2025-02-10	189.5700	190.0900	187.2300	189.8800	+0.551%	1,734,268	-5.593%
2025-02-07	189.7800	189.7800	186.6850	188.8400	-0.480%	1,424,063	-5.073%
2025-02-06	188.3050	189.8700	186.7200	189.7500	+1.222%	1,388,469	-5.528%