Dark

APO
Apollo Global Management, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:55 PM EDT

114.35USD-1.478%(-1.71)4,249,412

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:30:30 AM EDT

119.99USD+3.386%(+3.93)0

After-hours

Oct 1, 2026 4:55:30 PM EDT

114.25USD-0.083%(-0.10)593

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	116.3750	117.6800	112.100000	114.3400	-1.482%	4,250,676	0.000%
2026-09-30	119.2800	119.6400	115.420000	116.0600	-2.471%	4,189,020	-1.482%
2026-09-29	119.4000	121.8496	118.335000	119.0000	0.000%	2,505,583	-3.916%
2026-09-28	120.8400	120.8400	118.710000	119.0000	-2.211%	3,092,574	-3.916%
2026-09-25	121.0500	122.4800	120.245000	121.6900	+0.829%	1,863,917	-6.040%
2026-09-24	123.9400	124.0400	118.500000	120.6900	-2.951%	3,849,121	-5.261%
2026-09-23	124.0000	126.2100	123.315000	124.3600	+0.169%	3,066,367	-8.057%
2026-09-22	129.1600	129.9000	124.150000	124.1500	-2.940%	3,055,830	-7.902%
2026-09-21	127.3700	128.6300	126.170000	127.9100	+1.588%	2,367,819	-10.609%
2026-09-18	126.3550	126.8900	124.230000	125.9100	-0.071%	5,418,692	-9.189%
2026-09-17	125.6700	128.7100	125.670000	126.0000	+1.180%	3,019,828	-9.254%
2026-09-16	127.3000	129.0600	122.720000	124.5300	-1.945%	3,062,163	-8.183%
2026-09-15	128.2600	129.5300	126.430000	127.0000	-1.021%	2,555,334	-9.969%
2026-09-14	128.5000	130.0000	126.490000	128.3100	-0.519%	2,193,299	-10.888%
2026-09-11	130.0000	131.2200	128.240000	128.9800	+0.837%	1,872,381	-11.351%
2026-09-10	130.2100	131.2700	127.730000	127.9100	-2.344%	2,166,399	-10.609%
2026-09-09	131.4300	131.7400	129.255000	130.9800	-0.630%	2,439,666	-12.704%
2026-09-08	132.0500	135.0700	131.590000	131.8100	-1.391%	3,094,024	-13.254%
2026-09-04	133.9100	134.6439	131.430000	133.6700	-0.610%	1,941,254	-14.461%
2026-09-03	132.1200	135.6099	130.600000	134.4900	+1.663%	1,895,308	-14.983%
2026-09-02	131.2500	134.6300	130.775205	132.2900	+0.456%	2,116,340	-13.569%
2026-09-01	133.9300	135.3600	129.890000	131.6900	-3.580%	2,576,533	-13.175%
2026-08-31	134.8000	137.8290	134.350000	136.5800	+1.140%	2,603,564	-16.283%
2026-08-28	133.5600	136.6550	133.240000	135.0400	+1.199%	2,243,440	-15.329%
2026-08-27	133.9900	135.6300	133.210000	133.4400	-0.172%	1,840,591	-14.314%
2026-08-26	133.3800	134.9900	131.990000	133.6700	+0.368%	1,461,594	-14.461%
2026-08-25	133.1500	133.5000	130.790000	133.1800	+0.294%	1,835,279	-14.146%
2026-08-24	133.1400	133.8700	131.710000	132.7900	+0.075%	1,403,834	-13.894%
2026-08-21	131.1700	134.1400	131.170000	132.6900	+2.085%	2,214,887	-13.829%
2026-08-20	131.5000	134.2500	129.950000	129.9800	-2.731%	6,796,849	-12.033%
2026-08-19	133.6600	135.9400	132.530000	133.6300	-0.164%	2,693,962	-14.435%
2026-08-18	133.1500	134.6050	131.470000	133.8500	-0.513%	2,928,874	-14.576%
2026-08-17	140.0000	140.0700	134.110000	134.5400	-4.419%	4,468,772	-15.014%
2026-08-14	143.5800	144.3300	140.475000	140.7600	-1.964%	2,559,026	-18.770%
2026-08-13	138.8500	144.1300	138.492300	143.5800	+3.586%	3,958,570	-20.365%
2026-08-12	141.5900	141.6000	136.930000	138.6100	-1.190%	4,207,977	-17.510%
2026-08-11	132.5000	140.9834	132.260000	140.2800	+6.257%	5,784,178	-18.492%
2026-08-10	126.9400	132.0800	126.740000	132.0200	+3.594%	4,572,123	-13.392%
2026-08-07	128.2100	129.3700	126.860000	127.4400	-0.430%	4,050,415	-10.279%
2026-08-06	130.7200	130.7400	127.270000	127.9900	-1.349%	2,932,577	-10.665%
2026-08-05	134.0000	135.3700	127.530000	129.7400	-2.598%	3,833,641	-11.870%
2026-08-04	127.9500	133.7300	126.425300	133.2000	+2.921%	5,413,182	-14.159%
2026-08-03	126.7950	130.1850	125.900100	129.4200	+3.050%	3,853,212	-11.652%
2026-07-31	120.6500	126.1900	119.890000	125.5900	+4.441%	4,656,726	-8.958%
2026-07-30	119.2800	121.2981	116.570800	120.2500	+0.401%	4,894,994	-4.915%
2026-07-29	123.8700	124.0550	119.690000	119.7700	-3.946%	2,859,961	-4.534%
2026-07-28	124.0200	125.3000	123.030000	124.6900	+0.362%	3,118,723	-8.301%
2026-07-27	123.0000	125.6100	122.280000	124.2400	+1.329%	4,039,383	-7.968%
2026-07-24	118.8400	122.9400	118.010100	122.6100	+3.034%	3,415,499	-6.745%
2026-07-23	119.9600	121.7200	117.525000	119.0000	-0.034%	2,811,384	-3.916%
2026-07-22	118.0000	120.8600	118.000000	119.0400	+0.541%	3,548,243	-3.948%
2026-07-21	119.3700	120.6300	117.995000	118.4000	+0.135%	2,978,266	-3.429%
2026-07-20	121.6500	121.6700	116.870000	118.2400	-1.851%	3,848,770	-3.298%
2026-07-17	121.5400	125.2350	119.370000	120.4700	-2.327%	4,934,833	-5.088%
2026-07-16	120.2500	123.4400	118.870000	123.3400	+1.239%	7,132,097	-7.297%
2026-07-15	121.5900	124.6000	121.220000	121.8300	+1.584%	4,597,064	-6.148%
2026-07-14	118.9000	121.1400	118.210000	119.9300	+0.926%	4,002,359	-4.661%
2026-07-13	119.6100	120.8700	118.210000	118.8300	-1.255%	5,490,898	-3.779%
2026-07-10	121.8700	122.0600	120.250000	120.3400	+0.417%	3,074,413	-4.986%
2026-07-09	118.1700	120.9300	118.170000	119.8400	+1.439%	3,136,482	-4.589%
2026-07-08	118.0000	119.8050	117.000000	118.1400	-0.997%	3,324,851	-3.217%
2026-07-07	121.8500	122.8200	118.545000	119.3300	-2.325%	4,150,515	-4.182%
2026-07-06	119.0000	123.0188	118.900000	122.1700	+3.001%	4,250,670	-6.409%
2026-07-02	119.3700	122.1800	117.710000	118.6100	+0.144%	6,258,336	-3.600%
2026-07-01	118.3100	121.6300	116.680000	118.4400	+0.110%	9,006,380	-3.462%
2026-06-30	115.4500	118.5200	115.230000	118.3100	+3.031%	7,169,150	-3.356%
2026-06-29	119.4000	120.5400	114.030000	114.8300	-2.925%	4,842,786	-0.427%
2026-06-26	121.4800	122.0900	117.570000	118.2900	-2.650%	11,694,139	-3.339%
2026-06-25	123.8600	125.0900	120.755000	121.5100	-0.889%	4,703,083	-5.901%
2026-06-24	129.9900	129.9900	121.960000	122.6000	-6.133%	6,985,376	-6.737%
2026-06-23	132.0000	134.5300	130.410000	130.6100	-3.402%	4,019,818	-12.457%
2026-06-22	138.1600	138.9800	134.460000	135.2100	-1.665%	4,034,520	-15.435%
2026-06-18	140.6300	141.7300	137.177500	137.5000	-1.015%	6,168,722	-16.844%
2026-06-17	138.1900	141.4100	137.567500	138.9100	+0.311%	3,782,489	-17.688%
2026-06-16	137.0300	139.5550	136.450000	138.4800	+1.741%	2,821,296	-17.432%
2026-06-15	136.9900	139.5322	136.070000	136.1100	+1.666%	3,186,730	-15.994%
2026-06-12	135.0700	136.3200	133.310000	133.8800	-0.022%	2,310,499	-14.595%
2026-06-11	131.2100	134.3100	129.110000	133.9100	+2.112%	2,341,920	-14.614%
2026-06-10	132.0000	135.3350	130.540000	131.1400	-1.176%	2,657,586	-12.811%
2026-06-09	128.7200	133.6100	128.720000	132.7000	+4.021%	3,661,199	-13.836%
2026-06-08	128.2600	129.7200	127.160000	127.5700	-0.359%	3,134,940	-10.371%
2026-06-05	127.9600	128.2300	125.640000	128.0300	-0.296%	2,858,430	-10.693%
2026-06-04	125.3900	129.5000	124.860000	128.4100	+3.265%	4,108,037	-10.957%
2026-06-03	124.0000	126.1080	122.435000	124.3500	-3.425%	5,197,926	-8.050%
2026-06-02	128.5700	130.0000	127.110100	128.7600	+0.421%	2,538,131	-11.199%
2026-06-01	127.6800	131.1450	127.680000	128.2200	-0.381%	3,087,769	-10.825%
2026-05-29	126.6100	131.5750	126.080000	128.7100	+0.941%	5,231,527	-11.165%
2026-05-28	129.0000	129.5925	127.380000	127.5100	-2.119%	3,288,650	-10.329%
2026-05-27	129.9400	132.2300	129.240000	130.2700	+0.277%	2,860,758	-12.228%
2026-05-26	128.8000	131.4750	128.120000	129.9100	+1.089%	2,531,883	-11.985%
2026-05-22	131.9900	132.3700	127.860000	128.5100	-1.826%	2,524,490	-11.026%
2026-05-21	131.7500	133.0400	130.400000	130.9000	-1.013%	3,235,306	-12.651%
2026-05-20	131.5200	132.6300	128.790000	132.2400	+0.831%	3,425,487	-13.536%
2026-05-19	132.7900	133.9400	131.140000	131.1500	-2.178%	3,353,017	-12.817%
2026-05-18	133.8800	135.1300	132.730000	134.0700	-0.968%	3,400,383	-14.716%
2026-05-15	134.6800	136.0200	132.060000	135.3800	-0.103%	3,364,340	-15.541%
2026-05-14	132.7800	136.5800	131.955000	135.5200	+2.979%	2,962,808	-15.629%
2026-05-13	131.1100	133.2200	129.000000	131.6000	-0.250%	2,666,168	-13.116%
2026-05-12	129.8300	132.3400	128.967500	131.9300	+1.127%	2,687,164	-13.333%
2026-05-11	133.4700	133.6900	129.500000	130.4600	-2.057%	3,096,486	-12.356%
2026-05-08	128.1400	133.3900	126.950000	133.2000	+4.234%	4,768,752	-14.159%
2026-05-07	129.3600	130.7600	126.363500	127.7900	-1.343%	4,060,948	-10.525%
2026-05-06	134.0200	135.3400	128.880100	129.5300	-0.591%	4,502,400	-11.727%
2026-05-05	130.3000	131.9100	129.130000	130.3000	+0.859%	4,238,804	-12.249%
2026-05-04	130.3200	133.3400	129.090000	129.1900	-0.973%	3,333,886	-11.495%
2026-05-01	129.8200	132.1200	128.520000	130.4600	+1.352%	3,906,834	-12.356%
2026-04-30	121.5100	129.2500	120.000000	128.7200	+5.267%	4,212,497	-11.172%
2026-04-29	122.5200	123.8900	121.600000	122.2800	-1.044%	2,335,569	-6.493%
2026-04-28	124.0800	125.3650	122.670000	123.5700	+0.195%	3,836,070	-7.469%
2026-04-27	124.2600	126.1300	122.735000	123.3300	-0.748%	2,893,698	-7.289%
2026-04-24	124.4500	125.8000	122.255000	124.2600	-0.409%	3,429,518	-7.983%
2026-04-23	127.3300	127.8000	122.590000	124.7700	-3.324%	4,522,851	-8.359%
2026-04-22	128.2300	130.3000	127.000000	129.0600	+1.414%	3,600,575	-11.406%
2026-04-21	128.2800	131.0000	126.720000	127.2600	-0.055%	5,038,551	-10.152%
2026-04-20	124.0900	127.4500	124.010000	127.3300	+2.175%	5,237,893	-10.202%
2026-04-17	122.8000	126.5750	121.120100	124.6200	+3.154%	6,405,208	-8.249%
2026-04-16	121.2500	122.6200	120.210000	120.8100	+0.224%	5,860,935	-5.356%
2026-04-15	117.1000	121.1300	116.500200	120.5400	+4.982%	6,630,310	-5.144%
2026-04-14	111.8000	116.1900	111.800000	114.8200	+4.429%	6,156,432	-0.418%
2026-04-13	103.9600	110.0000	103.511200	109.9500	+5.437%	4,700,643	+3.993%
2026-04-10	107.6700	108.0400	102.700000	104.2800	-2.524%	4,527,130	+9.647%
2026-04-09	104.9900	107.8183	104.500000	106.9800	-0.065%	3,733,349	+6.880%
2026-04-08	109.9600	112.2900	105.370000	107.0500	+1.604%	4,537,913	+6.810%
2026-04-07	105.0400	106.4200	104.570000	105.3600	-0.707%	2,820,027	+8.523%
2026-04-06	106.8800	107.1200	104.710100	106.1100	-0.869%	2,819,809	+7.756%
2026-04-02	105.8200	109.5100	104.140000	107.0400	-2.912%	5,419,041	+6.820%
2026-04-01	112.6300	112.9800	108.982300	110.2500	-1.050%	2,642,653	+3.710%
2026-03-31	111.6300	112.8200	109.110000	111.4200	+1.337%	3,516,456	+2.621%
2026-03-30	109.2700	112.5050	108.010000	109.9500	+1.411%	4,215,686	+3.993%
2026-03-27	108.6100	110.3100	107.110000	108.4200	-1.418%	4,674,673	+5.460%
2026-03-26	108.7100	111.6000	107.755000	109.9800	+0.164%	4,562,247	+3.964%
2026-03-25	111.6800	113.0827	109.280000	109.8000	-1.303%	5,209,377	+4.135%
2026-03-24	107.2900	111.4500	104.700100	111.2500	+0.724%	8,668,851	+2.778%
2026-03-23	114.4800	114.7000	110.350000	110.4500	-1.384%	6,116,972	+3.522%
2026-03-20	112.0000	112.7100	110.200000	112.0000	+0.566%	8,331,946	+2.089%
2026-03-19	110.2500	112.4450	108.800000	111.3700	+0.153%	5,380,894	+2.667%
2026-03-18	108.3600	112.5500	108.100000	111.2000	+2.121%	8,261,241	+2.824%
2026-03-17	105.7300	109.3500	104.740100	108.8900	+5.259%	6,874,568	+5.005%
2026-03-16	105.3600	105.9000	101.360000	103.4500	-0.948%	7,220,350	+10.527%
2026-03-13	101.6000	104.7100	100.100000	104.4400	+4.128%	8,092,146	+9.479%
2026-03-12	103.6000	105.0700	100.150000	100.3000	-5.467%	7,545,797	+13.998%
2026-03-11	107.6700	110.4100	102.500000	106.1000	-1.914%	6,261,180	+7.766%
2026-03-10	108.3600	109.0800	105.510000	108.1700	+0.028%	3,488,414	+5.704%
2026-03-09	106.5700	108.8100	104.440100	108.1400	-0.515%	5,556,415	+5.733%
2026-03-06	107.4000	109.7300	104.650000	108.7000	-2.283%	6,009,375	+5.189%
2026-03-05	109.1500	112.0700	109.150000	111.2400	+1.321%	4,555,862	+2.787%
2026-03-04	107.6600	109.9100	106.830000	109.7900	+2.531%	4,919,950	+4.144%
2026-03-03	101.6500	108.1200	99.560000	107.0800	+0.592%	9,194,501	+6.780%
2026-03-02	102.5000	107.8200	101.560000	106.4500	+1.769%	7,836,042	+7.412%
2026-02-27	111.2200	111.3400	104.000000	104.6000	-8.566%	15,135,809	+9.312%
2026-02-26	118.6500	118.6500	111.730000	114.4000	-2.397%	6,679,956	-0.052%
2026-02-25	115.0000	118.9200	114.700000	117.2100	+2.699%	6,266,615	-2.449%
2026-02-24	113.0000	116.6960	112.150000	114.1300	+0.352%	7,220,721	+0.184%
2026-02-23	118.1000	118.2350	111.340000	113.7300	-5.003%	9,437,319	+0.536%
2026-02-20	116.9000	120.8200	115.590000	119.7200	+1.166%	6,301,981	-4.494%
2026-02-19	122.5000	122.9500	116.530000	118.3400	-5.600%	9,488,232	-3.380%
2026-02-18	124.5000	126.7250	123.800000	125.3600	+0.168%	3,322,820	-8.791%
2026-02-17	125.5800	126.3100	123.470000	125.1500	+0.064%	4,388,822	-8.638%
2026-02-13	125.0700	126.0800	123.825000	125.0700	-0.239%	3,706,869	-8.579%
2026-02-12	127.1600	129.8250	122.725000	125.3700	-1.245%	7,363,415	-8.798%
2026-02-11	131.9100	133.2880	126.350000	126.9500	-4.138%	6,313,506	-9.933%
2026-02-10	134.7900	137.9700	132.350000	132.4300	-1.135%	4,099,102	-13.660%
2026-02-09	134.3400	140.1650	133.650000	133.9500	+0.692%	6,152,019	-14.640%
2026-02-06	129.4000	134.0100	128.220000	133.0300	+5.512%	6,113,354	-14.049%
2026-02-05	131.2600	131.7700	125.010000	126.0800	-5.060%	5,662,185	-9.312%
2026-02-04	127.8500	134.3200	126.849800	132.8000	+4.691%	6,485,161	-13.901%
2026-02-03	131.5800	132.5900	122.060000	126.8500	-4.760%	9,421,451	-9.862%
2026-02-02	134.2500	136.5800	131.130000	133.1900	-1.003%	2,821,536	-14.153%
2026-01-30	134.1600	136.0000	133.620000	134.5400	+0.037%	2,347,704	-15.014%
2026-01-29	134.5800	135.5700	133.065000	134.4900	+1.204%	3,348,429	-14.983%
2026-01-28	131.9000	133.1300	130.160000	132.8900	+0.888%	3,082,253	-13.959%
2026-01-27	131.5600	132.5000	128.880000	131.7200	+0.122%	4,015,678	-13.195%
2026-01-26	135.8400	137.0000	130.435000	131.5600	-3.485%	5,552,577	-13.089%
2026-01-23	138.9700	139.6900	135.770000	136.3100	-2.448%	3,502,784	-16.118%
2026-01-22	140.5600	141.6700	139.420000	139.7300	+0.143%	2,651,042	-18.171%
2026-01-21	140.4900	141.3700	139.100000	139.5300	+0.642%	3,553,541	-18.053%
2026-01-20	141.0100	143.6800	138.150000	138.6400	-3.642%	3,562,836	-17.527%
2026-01-16	143.2300	146.2000	143.230000	143.8800	-0.187%	2,295,442	-20.531%
2026-01-15	144.8000	146.2500	143.630000	144.1500	+0.062%	2,048,070	-20.680%
2026-01-14	143.0000	144.4500	140.260000	144.0600	+0.572%	2,378,664	-20.630%
2026-01-13	142.3200	143.5192	139.940000	143.2400	-0.466%	3,436,439	-20.176%
2026-01-12	143.0200	144.7400	142.000000	143.9100	-1.310%	2,429,136	-20.548%
2026-01-09	147.3300	148.0800	142.710000	145.8200	-0.253%	2,310,457	-21.588%
2026-01-08	143.4400	148.6800	142.610000	146.1900	+1.324%	2,279,791	-21.787%
2026-01-07	152.6000	152.6000	144.120000	144.2800	-5.514%	5,090,241	-20.751%
2026-01-06	149.4900	153.2900	149.350000	152.7000	+1.963%	2,757,396	-25.121%
2026-01-05	145.8900	151.9750	145.890000	149.7600	+2.149%	3,019,841	-23.651%
2026-01-02	145.0100	146.9450	144.160000	146.6100	+1.278%	2,047,043	-22.011%
2025-12-31	146.1300	146.2500	144.690000	144.7600	-0.890%	1,388,906	-21.014%
2025-12-30	147.0900	147.9500	146.000000	146.0600	-0.822%	1,466,197	-21.717%
2025-12-29	148.5100	149.0300	146.900000	147.2700	-0.842%	1,290,933	-22.360%
2025-12-26	148.8000	149.0400	147.980000	148.5200	-0.222%	1,308,397	-23.014%
2025-12-24	148.3100	149.4500	147.330000	148.8500	+0.324%	884,295	-23.184%
2025-12-23	148.4500	149.6600	148.100000	148.3700	-0.349%	2,173,849	-22.936%
2025-12-22	147.2200	150.4500	147.200000	148.8900	+1.743%	2,753,686	-23.205%
2025-12-19	146.6200	147.9600	146.000000	146.3400	+0.027%	5,163,418	-21.867%
2025-12-18	148.5600	149.4300	146.250000	146.3000	-0.068%	2,653,785	-21.846%
2025-12-17	147.6500	150.6300	145.560000	146.4000	-0.510%	3,479,937	-21.899%
2025-12-16	147.0000	148.7200	146.300000	147.1500	+0.218%	2,324,998	-22.297%
2025-12-15	149.4800	149.5600	146.520000	146.8300	-0.824%	2,585,736	-22.128%
2025-12-12	151.8600	151.8600	146.930000	148.0500	-1.517%	3,744,411	-22.769%
2025-12-11	149.0800	150.9765	148.010100	150.3300	+0.838%	4,427,476	-23.941%
2025-12-10	143.1200	149.5950	143.120000	149.0800	+3.607%	5,073,660	-23.303%
2025-12-09	137.8100	145.9900	137.510000	143.8900	+4.739%	5,023,586	-20.537%
2025-12-08	137.9100	137.9150	135.240000	137.3800	-0.543%	2,556,203	-16.771%
2025-12-05	136.3000	138.6400	135.950000	138.1300	+1.009%	1,976,923	-17.223%
2025-12-04	135.2500	136.8500	134.030000	136.7500	+1.673%	2,680,204	-16.388%
2025-12-03	132.0200	135.5550	131.080000	134.5000	+1.832%	4,833,297	-14.989%
2025-12-02	131.5600	133.4650	131.010000	132.0800	+0.525%	1,588,385	-13.431%
2025-12-01	130.1900	132.3150	129.040000	131.3900	-0.349%	2,755,560	-12.977%
2025-11-28	131.6900	133.1450	130.300000	131.8500	+1.213%	1,392,328	-13.280%
2025-11-26	131.0000	132.3200	130.270000	130.2700	-0.268%	2,637,923	-12.228%
2025-11-25	130.2000	131.0800	127.370000	130.6200	+0.400%	3,437,866	-12.464%
2025-11-24	129.9000	131.0000	128.990000	130.1000	+0.062%	3,577,087	-12.114%
2025-11-21	127.7600	130.7600	125.954000	130.0200	+2.572%	3,214,424	-12.060%
2025-11-20	131.8200	132.6800	126.690000	126.7600	-0.346%	3,965,666	-9.798%
2025-11-19	124.6500	127.4700	124.185000	127.2000	+2.317%	2,819,967	-10.110%
2025-11-18	123.0300	126.0050	122.490000	124.3200	-0.016%	2,859,475	-8.028%
2025-11-17	130.0000	130.2350	123.605000	124.3400	-4.793%	4,110,246	-8.042%
2025-11-14	126.1400	132.1350	125.589200	130.6000	+1.468%	3,498,532	-12.450%
2025-11-13	133.5000	134.7180	128.610000	128.7100	-3.646%	4,868,421	-11.165%
2025-11-12	133.6700	137.0300	133.440000	133.5800	+0.527%	2,936,623	-14.403%
2025-11-11	131.0000	134.1800	130.539200	132.8800	+1.497%	2,133,840	-13.952%
2025-11-10	135.0700	135.7500	129.760000	130.9200	-1.095%	2,875,708	-12.664%
2025-11-07	127.7800	132.6500	126.990000	132.3700	+2.628%	4,214,580	-13.621%
2025-11-06	134.1600	136.9100	128.850000	128.9800	-3.566%	4,095,747	-11.351%
2025-11-05	131.3900	135.8600	129.800000	133.7500	+2.483%	5,483,890	-14.512%
2025-11-04	132.2500	134.3000	129.270000	130.5100	+5.292%	6,684,436	-12.390%
2025-11-03	124.3400	124.6400	122.880000	123.9500	-0.290%	4,760,966	-7.753%
2025-10-31	122.5000	124.8400	121.925000	124.3100	+0.697%	3,055,736	-8.020%
2025-10-30	124.7400	125.9900	123.200000	123.4500	-1.145%	4,091,503	-7.380%
2025-10-29	123.8800	125.5600	122.830000	124.8800	+0.329%	2,991,261	-8.440%
2025-10-28	126.5000	126.7900	124.230000	124.4700	-1.504%	2,005,076	-8.139%
2025-10-27	126.8900	127.9700	126.210000	126.3700	+1.096%	1,843,845	-9.520%
2025-10-24	124.7700	126.7400	124.350000	125.0000	+1.585%	2,453,513	-8.528%
2025-10-23	127.1400	127.4299	122.530000	123.0500	-2.750%	3,346,209	-7.078%
2025-10-22	126.2400	127.9100	125.395000	126.5300	+0.437%	2,576,300	-9.634%
2025-10-21	124.8600	127.3000	124.450000	125.9800	+0.631%	3,605,019	-9.240%
2025-10-20	122.5200	126.0400	122.000000	125.1900	+3.139%	2,943,882	-8.667%
2025-10-17	121.5600	123.0500	120.225000	121.3800	+0.447%	3,350,372	-5.800%
2025-10-16	127.8100	127.9700	119.560000	120.8400	-5.372%	5,290,240	-5.379%
2025-10-15	129.9500	129.9800	126.120000	127.7000	+0.047%	3,777,398	-10.462%
2025-10-14	120.9700	128.6725	120.573200	127.6400	+4.247%	5,283,744	-10.420%
2025-10-13	120.5000	122.6300	119.000000	122.4400	+3.570%	3,705,454	-6.615%
2025-10-10	123.0000	123.3950	118.140000	118.2200	-4.306%	5,504,663	-3.282%
2025-10-09	125.3400	125.8099	122.650000	123.5400	-1.010%	4,893,791	-7.447%
2025-10-08	125.0000	126.1000	123.785000	124.8000	-0.992%	4,042,150	-8.381%
2025-10-07	126.5800	127.6600	125.080000	126.0500	-0.513%	3,372,582	-9.290%
2025-10-06	127.1400	127.4900	124.255000	126.7000	+0.643%	4,600,107	-9.755%
2025-10-03	125.9000	128.6100	125.180000	125.8900	-1.053%	3,431,559	-9.175%
2025-10-02	129.4800	130.6400	126.625000	127.2300	-2.093%	4,688,587	-10.131%
2025-10-01	131.4000	133.8000	129.910000	129.9500	-2.491%	3,872,897	-12.012%
2025-09-30	137.7000	138.0950	130.160000	133.2700	-3.734%	4,515,027	-14.204%
2025-09-29	138.7000	139.3700	135.909500	138.4400	+0.589%	2,829,319	-17.408%
2025-09-26	136.2700	139.4050	136.200000	137.6300	+1.102%	2,893,585	-16.922%
2025-09-25	135.2300	136.9500	134.770000	136.1300	-0.751%	2,721,658	-16.007%
2025-09-24	145.5000	146.5000	137.120000	137.1600	-5.335%	3,265,065	-16.638%
2025-09-23	143.8600	148.2100	143.370000	144.8900	+0.646%	3,058,832	-21.085%
2025-09-22	142.1000	144.0700	139.770000	143.9600	-0.546%	2,805,953	-20.575%
2025-09-19	144.8700	145.3750	143.660000	144.7500	+0.878%	5,989,914	-21.009%
2025-09-18	140.7200	144.0400	140.000000	143.4900	+3.364%	3,841,345	-20.315%
2025-09-17	140.8400	143.7500	136.370000	138.8200	-0.878%	5,066,754	-17.634%
2025-09-16	138.7600	140.2400	138.410000	140.0500	+1.134%	2,536,353	-18.358%
2025-09-15	138.6900	139.5400	137.980000	138.4800	+0.326%	2,392,506	-17.432%
2025-09-12	136.5000	138.3300	136.280000	138.0300	+1.195%	2,306,955	-17.163%
2025-09-11	133.8800	138.4700	133.730000	136.4000	+2.065%	2,758,399	-16.173%
2025-09-10	134.8900	137.4200	132.740000	133.6400	-0.580%	2,641,256	-14.442%
2025-09-09	132.9000	135.3700	132.500000	134.4200	-0.015%	3,932,261	-14.938%
2025-09-08	132.6000	134.6800	131.150000	134.4400	+2.197%	3,249,856	-14.951%
2025-09-05	134.9300	135.1400	128.975000	131.5500	-2.382%	4,520,624	-13.082%
2025-09-04	133.4000	135.3300	132.725000	134.7600	+1.606%	2,922,940	-15.153%
2025-09-03	135.0600	135.9199	130.510000	132.6300	-2.363%	4,596,824	-13.790%
2025-09-02	134.3500	135.9800	132.280000	135.8400	-0.286%	3,697,135	-15.827%
2025-08-29	136.4400	137.3900	135.955000	136.2300	-0.117%	4,975,963	-16.068%
2025-08-28	135.9100	137.1700	135.820000	136.3900	+0.494%	2,190,106	-16.167%
2025-08-27	134.0600	136.2900	133.590000	135.7200	+0.982%	2,997,152	-15.753%
2025-08-26	133.2200	134.6800	132.220000	134.4000	+0.381%	3,634,476	-14.926%
2025-08-25	134.0200	135.6199	133.810000	133.8900	-0.231%	2,762,572	-14.602%
2025-08-22	134.9100	138.0400	134.020000	134.2000	+0.142%	3,420,408	-14.799%
2025-08-21	134.1500	135.2000	133.085000	134.0100	-0.983%	2,628,138	-14.678%
2025-08-20	136.0000	136.1200	132.720000	135.3400	-1.269%	3,363,003	-15.516%
2025-08-19	139.3200	140.0000	136.530000	137.0800	-1.657%	2,928,051	-16.589%
2025-08-18	138.2900	140.6650	137.860000	139.3900	0.000%	2,244,488	-17.971%
2025-08-15	142.2700	142.3750	138.410000	139.3900	-0.917%	3,157,753	-17.971%
2025-08-14	140.0400	141.3300	139.030000	140.6800	-0.192%	2,562,737	-18.723%
2025-08-13	145.8200	146.1300	138.370000	140.9500	-2.524%	5,540,503	-18.879%
2025-08-12	144.0900	146.7225	142.530000	144.6000	+1.745%	2,913,946	-20.927%
2025-08-11	141.9200	144.1425	141.675000	142.1200	+0.106%	2,491,820	-19.547%
2025-08-08	141.7900	143.5400	140.610000	141.9700	+0.609%	3,008,774	-19.462%
2025-08-07	149.8400	149.8400	138.100000	141.1100	-3.263%	5,253,745	-18.971%
2025-08-06	146.4900	148.2700	144.470000	145.8700	+0.227%	3,190,748	-21.615%
2025-08-05	148.9300	151.5800	143.160000	145.5400	+2.479%	5,432,017	-21.437%
2025-08-04	140.1600	142.3500	138.815000	142.0200	+2.697%	4,227,353	-19.490%
2025-08-01	142.0100	142.0100	135.670000	138.2900	-4.838%	4,587,610	-17.319%
2025-07-31	145.9500	147.6800	144.060000	145.3200	-0.096%	2,702,827	-21.318%
2025-07-30	148.4400	148.8500	144.240000	145.4600	-1.597%	2,085,096	-21.394%
2025-07-29	149.2700	149.7600	145.330000	147.8200	-0.592%	2,545,906	-22.649%
2025-07-28	151.4300	151.8699	148.210000	148.7000	-1.608%	3,095,325	-23.107%
2025-07-25	151.6200	151.9950	149.245000	151.1300	-0.336%	1,620,773	-24.343%
2025-07-24	153.0500	153.4300	151.610000	151.6400	-0.138%	1,999,060	-24.598%
2025-07-23	151.0000	152.4200	149.590000	151.8500	+1.470%	2,291,413	-24.702%
2025-07-22	148.7200	149.9300	146.680000	149.6500	+0.646%	2,033,533	-23.595%
2025-07-21	152.6600	153.2500	148.530000	148.6900	-2.178%	2,303,355	-23.102%
2025-07-18	156.8900	156.8900	151.370000	152.0000	-2.595%	2,928,533	-24.776%
2025-07-17	152.6600	157.2800	152.400000	156.0500	+2.187%	3,951,652	-26.729%
2025-07-16	148.2400	152.9400	147.920000	152.7100	+4.797%	3,928,072	-25.126%
2025-07-15	148.3900	149.0980	145.400100	145.7200	-1.892%	1,618,220	-21.534%
2025-07-14	146.9500	148.8600	146.000000	148.5300	+0.917%	1,837,947	-23.019%
2025-07-11	146.7000	148.0400	146.500000	147.1800	-0.695%	1,474,560	-22.313%
2025-07-10	146.6300	149.7630	146.000000	148.2100	+1.064%	3,078,883	-22.853%
2025-07-09	146.2500	147.2000	145.020000	146.6500	+1.131%	2,759,539	-22.032%
2025-07-08	142.1200	146.1200	140.520000	145.0100	+2.459%	2,841,554	-21.150%
2025-07-07	143.3100	144.3500	140.170000	141.5300	-2.035%	2,104,199	-19.211%
2025-07-03	143.1000	145.4250	142.580000	144.4700	+1.184%	1,402,169	-20.856%
2025-07-02	141.0100	143.0300	140.370000	142.7800	+0.812%	2,124,576	-19.919%
2025-07-01	141.0200	142.8900	139.930000	141.6300	-0.169%	2,398,472	-19.269%
2025-06-30	145.0000	145.0300	141.110000	141.8700	-0.735%	2,685,163	-19.405%
2025-06-27	140.4400	144.1900	139.850000	142.9200	+2.562%	8,391,378	-19.997%
2025-06-26	138.0000	139.7000	137.300000	139.3500	+1.176%	2,441,953	-17.948%
2025-06-25	140.0000	141.2500	136.815000	137.7300	-1.558%	2,317,130	-16.983%
2025-06-24	136.9600	140.9700	136.140000	139.9100	+4.387%	3,203,237	-18.276%
2025-06-23	134.0600	134.9700	128.930000	134.0300	-0.364%	2,641,831	-14.691%
2025-06-20	134.4400	135.7500	133.500000	134.5200	+1.074%	4,569,663	-15.001%
2025-06-18	131.8500	134.6500	131.850000	133.0900	+0.552%	2,300,950	-14.088%
2025-06-17	132.8800	133.9700	131.425000	132.3600	-1.298%	2,185,869	-13.614%
2025-06-16	133.5000	136.3800	132.835000	134.1000	+1.506%	2,168,834	-14.735%
2025-06-13	135.5400	136.6150	131.196200	132.1100	-4.344%	4,238,400	-13.451%
2025-06-12	136.1100	138.5200	136.000000	138.1100	+0.058%	3,252,954	-17.211%
2025-06-11	136.0000	139.5000	136.000000	138.0300	+1.777%	2,950,459	-17.163%
2025-06-10	133.6000	136.1500	133.380000	135.6200	+1.580%	3,164,603	-15.691%
2025-06-09	134.2200	134.8400	133.080000	133.5100	+0.045%	1,729,001	-14.358%
2025-06-06	133.3700	134.9425	132.225000	133.4500	+2.433%	1,963,289	-14.320%
2025-06-05	130.6600	131.4300	129.150000	130.2800	-0.015%	1,969,785	-12.235%
2025-06-04	131.7800	132.8000	130.220000	130.3000	-0.610%	2,057,526	-12.249%
2025-06-03	130.9500	131.7850	129.150000	131.1000	+0.444%	2,045,455	-12.784%
2025-06-02	130.0400	130.8400	127.370000	130.5200	-0.130%	2,690,682	-12.397%
2025-05-30	131.0900	131.2200	128.020000	130.6900	-0.767%	5,097,940	-12.511%
2025-05-29	133.2100	133.3900	130.780000	131.7000	+0.144%	2,064,955	-13.181%
2025-05-28	133.8200	135.0000	131.410000	131.5100	-1.247%	2,276,815	-13.056%
2025-05-27	132.9900	133.7500	131.520000	133.1700	+1.757%	2,474,135	-14.140%
2025-05-23	127.4500	132.0700	126.790000	130.8700	+0.046%	2,341,154	-12.631%
2025-05-22	130.4600	131.7600	129.455000	130.8100	+0.099%	2,976,781	-12.591%
2025-05-21	136.8800	137.3300	130.640000	130.6800	-6.181%	5,103,715	-12.504%
2025-05-20	141.5100	142.1700	138.510000	139.2900	-2.328%	3,076,331	-17.912%
2025-05-19	140.5400	143.0599	140.070000	142.6100	-0.855%	1,775,079	-19.823%
2025-05-16	143.7200	144.3800	142.690000	143.8400	-0.104%	2,404,375	-20.509%
2025-05-15	142.5400	144.6000	141.920000	143.9900	-0.173%	2,942,174	-20.592%
2025-05-14	146.2000	147.4400	143.600000	144.2400	-0.572%	3,243,959	-20.729%
2025-05-13	143.7400	146.8500	143.000000	145.0700	+1.129%	3,913,180	-21.183%
2025-05-12	140.7700	143.6100	140.445000	143.4500	+8.297%	6,407,616	-20.293%
2025-05-09	134.1100	134.5572	131.520000	132.4600	-0.548%	2,734,974	-13.680%
2025-05-08	131.1900	135.7500	130.460000	133.1900	+2.977%	4,448,413	-14.153%
2025-05-07	129.5700	130.6500	127.880000	129.3400	+0.023%	4,039,593	-11.597%
2025-05-06	131.8900	133.3300	129.190000	129.3100	-3.486%	3,888,845	-11.577%
2025-05-05	133.5000	137.2950	132.770000	133.9800	-1.027%	4,321,574	-14.659%
2025-05-02	134.1500	137.4800	133.000000	135.3700	-1.828%	4,382,119	-15.535%
2025-05-01	137.6400	140.1200	137.130000	137.8900	+1.033%	3,564,142	-17.079%
2025-04-30	133.1600	136.9900	131.495000	136.4800	-0.778%	4,536,872	-16.222%
2025-04-29	136.0600	138.1700	134.590000	137.5500	+0.873%	2,754,577	-16.874%
2025-04-28	134.4200	137.3305	134.060000	136.3600	+2.219%	2,925,032	-16.148%
2025-04-25	132.1600	135.0000	131.500000	133.4000	+0.060%	2,588,335	-14.288%
2025-04-24	127.1000	133.8500	126.740000	133.3200	+5.350%	2,774,988	-14.236%
2025-04-23	130.0000	133.3100	126.190000	126.5500	+2.296%	3,812,573	-9.648%
2025-04-22	122.1500	124.3200	121.284500	123.7100	+3.411%	3,325,269	-7.574%
2025-04-21	124.6300	125.1200	118.280000	119.6300	-5.640%	4,492,382	-4.422%
2025-04-17	126.2800	127.8900	125.020000	126.7800	+1.254%	2,638,671	-9.812%
2025-04-16	125.8000	127.6400	123.300000	125.2100	-2.057%	2,264,413	-8.681%
2025-04-15	125.6200	129.7908	125.620000	127.8400	+1.848%	3,114,082	-10.560%
2025-04-14	128.0000	128.9200	123.790000	125.5200	-0.318%	4,010,248	-8.907%
2025-04-11	122.5300	126.2600	118.430000	125.9200	+1.606%	6,257,438	-9.196%