Dark

APO
Apollo Global Management, Inc.
stock NYSE

At Close

Jul 14, 2026 3:59:57 PM EDT

119.98USD+0.968%(+1.15)4,002,359

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 8:30:30 AM EDT

119.27USD+0.370%(+0.44)137

After-hours

Jul 14, 2026 4:46:30 PM EDT

119.53USD-0.375%(-0.45)43,341

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	118.9000	121.1400	118.2100	119.9300	+0.926%	4,002,359	0.000%
2026-07-13	119.6100	120.8700	118.2100	118.8300	-1.255%	5,490,898	+0.926%
2026-07-10	121.8700	122.0600	120.2500	120.3400	+0.417%	3,074,413	-0.341%
2026-07-09	118.1700	120.9300	118.1700	119.8400	+1.439%	3,136,482	+0.075%
2026-07-08	118.0000	119.8050	117.0000	118.1400	-0.997%	3,324,851	+1.515%
2026-07-07	121.8500	122.8200	118.5450	119.3300	-2.325%	4,150,515	+0.503%
2026-07-06	119.0000	123.0188	118.9000	122.1700	+3.001%	4,250,670	-1.834%
2026-07-02	119.3700	122.1800	117.7100	118.6100	+0.144%	6,258,336	+1.113%
2026-07-01	118.3100	121.6300	116.6800	118.4400	+0.110%	9,006,380	+1.258%
2026-06-30	115.4500	118.5200	115.2300	118.3100	+3.031%	7,169,150	+1.369%
2026-06-29	119.4000	120.5400	114.0300	114.8300	-2.925%	4,842,786	+4.441%
2026-06-26	121.4800	122.0900	117.5700	118.2900	-2.650%	11,694,139	+1.386%
2026-06-25	123.8600	125.0900	120.7550	121.5100	-0.889%	4,703,083	-1.300%
2026-06-24	129.9900	129.9900	121.9600	122.6000	-6.133%	6,985,376	-2.178%
2026-06-23	132.0000	134.5300	130.4100	130.6100	-3.402%	4,019,818	-8.177%
2026-06-22	138.1600	138.9800	134.4600	135.2100	-1.665%	4,034,520	-11.301%
2026-06-18	140.6300	141.7300	137.1775	137.5000	-1.015%	6,168,722	-12.778%
2026-06-17	138.1900	141.4100	137.5675	138.9100	+0.311%	3,782,489	-13.664%
2026-06-16	137.0300	139.5550	136.4500	138.4800	+1.741%	2,821,296	-13.395%
2026-06-15	136.9900	139.5322	136.0700	136.1100	+1.666%	3,186,730	-11.887%
2026-06-12	135.0700	136.3200	133.3100	133.8800	-0.022%	2,310,499	-10.420%
2026-06-11	131.2100	134.3100	129.1100	133.9100	+2.112%	2,341,920	-10.440%
2026-06-10	132.0000	135.3350	130.5400	131.1400	-1.176%	2,657,586	-8.548%
2026-06-09	128.7200	133.6100	128.7200	132.7000	+4.021%	3,661,199	-9.623%
2026-06-08	128.2600	129.7200	127.1600	127.5700	-0.359%	3,134,940	-5.989%
2026-06-05	127.9600	128.2300	125.6400	128.0300	-0.296%	2,858,430	-6.327%
2026-06-04	125.3900	129.5000	124.8600	128.4100	+3.265%	4,108,037	-6.604%
2026-06-03	124.0000	126.1080	122.4350	124.3500	-3.425%	5,197,926	-3.554%
2026-06-02	128.5700	130.0000	127.1101	128.7600	+0.421%	2,538,131	-6.858%
2026-06-01	127.6800	131.1450	127.6800	128.2200	-0.381%	3,087,769	-6.465%
2026-05-29	126.6100	131.5750	126.0800	128.7100	+0.941%	5,231,527	-6.822%
2026-05-28	129.0000	129.5925	127.3800	127.5100	-2.119%	3,288,650	-5.945%
2026-05-27	129.9400	132.2300	129.2400	130.2700	+0.277%	2,860,758	-7.937%
2026-05-26	128.8000	131.4750	128.1200	129.9100	+1.089%	2,531,883	-7.682%
2026-05-22	131.9900	132.3700	127.8600	128.5100	-1.826%	2,524,490	-6.677%
2026-05-21	131.7500	133.0400	130.4000	130.9000	-1.013%	3,235,306	-8.380%
2026-05-20	131.5200	132.6300	128.7900	132.2400	+0.831%	3,425,487	-9.309%
2026-05-19	132.7900	133.9400	131.1400	131.1500	-2.178%	3,353,017	-8.555%
2026-05-18	133.8800	135.1300	132.7300	134.0700	-0.968%	3,400,383	-10.547%
2026-05-15	134.6800	136.0200	132.0600	135.3800	-0.103%	3,364,340	-11.412%
2026-05-14	132.7800	136.5800	131.9550	135.5200	+2.979%	2,962,808	-11.504%
2026-05-13	131.1100	133.2200	129.0000	131.6000	-0.250%	2,666,168	-8.868%
2026-05-12	129.8300	132.3400	128.9675	131.9300	+1.127%	2,687,164	-9.096%
2026-05-11	133.4700	133.6900	129.5000	130.4600	-2.057%	3,096,486	-8.071%
2026-05-08	128.1400	133.3900	126.9500	133.2000	+4.234%	4,768,752	-9.962%
2026-05-07	129.3600	130.7600	126.3635	127.7900	-1.343%	4,060,948	-6.151%
2026-05-06	134.0200	135.3400	128.8801	129.5300	-0.591%	4,502,400	-7.411%
2026-05-05	130.3000	131.9100	129.1300	130.3000	+0.859%	4,238,804	-7.959%
2026-05-04	130.3200	133.3400	129.0900	129.1900	-0.973%	3,333,886	-7.168%
2026-05-01	129.8200	132.1200	128.5200	130.4600	+1.352%	3,906,834	-8.071%
2026-04-30	121.5100	129.2500	120.0000	128.7200	+5.267%	4,212,497	-6.829%
2026-04-29	122.5200	123.8900	121.6000	122.2800	-1.044%	2,335,569	-1.922%
2026-04-28	124.0800	125.3650	122.6700	123.5700	+0.195%	3,836,070	-2.946%
2026-04-27	124.2600	126.1300	122.7350	123.3300	-0.748%	2,893,698	-2.757%
2026-04-24	124.4500	125.8000	122.2550	124.2600	-0.409%	3,429,518	-3.485%
2026-04-23	127.3300	127.8000	122.5900	124.7700	-3.324%	4,522,851	-3.879%
2026-04-22	128.2300	130.3000	127.0000	129.0600	+1.414%	3,600,575	-7.074%
2026-04-21	128.2800	131.0000	126.7200	127.2600	-0.055%	5,038,551	-5.760%
2026-04-20	124.0900	127.4500	124.0100	127.3300	+2.175%	5,237,893	-5.812%
2026-04-17	122.8000	126.5750	121.1201	124.6200	+3.154%	6,405,208	-3.763%
2026-04-16	121.2500	122.6200	120.2100	120.8100	+0.224%	5,860,935	-0.728%
2026-04-15	117.1000	121.1300	116.5002	120.5400	+4.982%	6,630,310	-0.506%
2026-04-14	111.8000	116.1900	111.8000	114.8200	+4.429%	6,156,432	+4.450%
2026-04-13	103.9600	110.0000	103.5112	109.9500	+5.437%	4,700,643	+9.077%
2026-04-10	107.6700	108.0400	102.7000	104.2800	-2.524%	4,527,130	+15.008%
2026-04-09	104.9900	107.8183	104.5000	106.9800	-0.065%	3,733,349	+12.105%
2026-04-08	109.9600	112.2900	105.3700	107.0500	+1.604%	4,537,913	+12.032%
2026-04-07	105.0400	106.4200	104.5700	105.3600	-0.707%	2,820,027	+13.829%
2026-04-06	106.8800	107.1200	104.7101	106.1100	-0.869%	2,819,809	+13.024%
2026-04-02	105.8200	109.5100	104.1400	107.0400	-2.912%	5,419,041	+12.042%
2026-04-01	112.6300	112.9800	108.9823	110.2500	-1.050%	2,642,653	+8.780%
2026-03-31	111.6300	112.8200	109.1100	111.4200	+1.337%	3,516,456	+7.638%
2026-03-30	109.2700	112.5050	108.0100	109.9500	+1.411%	4,215,686	+9.077%
2026-03-27	108.6100	110.3100	107.1100	108.4200	-1.418%	4,674,673	+10.616%
2026-03-26	108.7100	111.6000	107.7550	109.9800	+0.164%	4,562,247	+9.047%
2026-03-25	111.6800	113.0827	109.2800	109.8000	-1.303%	5,209,377	+9.226%
2026-03-24	107.2900	111.4500	104.7001	111.2500	+0.724%	8,668,851	+7.802%
2026-03-23	114.4800	114.7000	110.3500	110.4500	-1.384%	6,116,972	+8.583%
2026-03-20	112.0000	112.7100	110.2000	112.0000	+0.566%	8,331,946	+7.080%
2026-03-19	110.2500	112.4450	108.8000	111.3700	+0.153%	5,380,894	+7.686%
2026-03-18	108.3600	112.5500	108.1000	111.2000	+2.121%	8,261,241	+7.851%
2026-03-17	105.7300	109.3500	104.7401	108.8900	+5.259%	6,874,568	+10.139%
2026-03-16	105.3600	105.9000	101.3600	103.4500	-0.948%	7,220,350	+15.930%
2026-03-13	101.6000	104.7100	100.1000	104.4400	+4.128%	8,092,146	+14.831%
2026-03-12	103.6000	105.0700	100.1500	100.3000	-5.467%	7,545,797	+19.571%
2026-03-11	107.6700	110.4100	102.5000	106.1000	-1.914%	6,261,180	+13.035%
2026-03-10	108.3600	109.0800	105.5100	108.1700	+0.028%	3,488,414	+10.872%
2026-03-09	106.5700	108.8100	104.4401	108.1400	-0.515%	5,556,415	+10.903%
2026-03-06	107.4000	109.7300	104.6500	108.7000	-2.283%	6,009,375	+10.331%
2026-03-05	109.1500	112.0700	109.1500	111.2400	+1.321%	4,555,862	+7.812%
2026-03-04	107.6600	109.9100	106.8300	109.7900	+2.531%	4,919,950	+9.236%
2026-03-03	101.6500	108.1200	99.5600	107.0800	+0.592%	9,194,501	+12.000%
2026-03-02	102.5000	107.8200	101.5600	106.4500	+1.769%	7,836,042	+12.663%
2026-02-27	111.2200	111.3400	104.0000	104.6000	-8.566%	15,135,809	+14.656%
2026-02-26	118.6500	118.6500	111.7300	114.4000	-2.397%	6,679,956	+4.834%
2026-02-25	115.0000	118.9200	114.7000	117.2100	+2.699%	6,266,615	+2.321%
2026-02-24	113.0000	116.6960	112.1500	114.1300	+0.352%	7,220,721	+5.082%
2026-02-23	118.1000	118.2350	111.3400	113.7300	-5.003%	9,437,319	+5.452%
2026-02-20	116.9000	120.8200	115.5900	119.7200	+1.166%	6,301,981	+0.175%
2026-02-19	122.5000	122.9500	116.5300	118.3400	-5.600%	9,488,232	+1.344%
2026-02-18	124.5000	126.7250	123.8000	125.3600	+0.168%	3,322,820	-4.332%
2026-02-17	125.5800	126.3100	123.4700	125.1500	+0.064%	4,388,822	-4.171%
2026-02-13	125.0700	126.0800	123.8250	125.0700	-0.239%	3,706,869	-4.110%
2026-02-12	127.1600	129.8250	122.7250	125.3700	-1.245%	7,363,415	-4.339%
2026-02-11	131.9100	133.2880	126.3500	126.9500	-4.138%	6,313,506	-5.530%
2026-02-10	134.7900	137.9700	132.3500	132.4300	-1.135%	4,099,102	-9.439%
2026-02-09	134.3400	140.1650	133.6500	133.9500	+0.692%	6,152,019	-10.467%
2026-02-06	129.4000	134.0100	128.2200	133.0300	+5.512%	6,113,354	-9.847%
2026-02-05	131.2600	131.7700	125.0100	126.0800	-5.060%	5,662,185	-4.878%
2026-02-04	127.8500	134.3200	126.8498	132.8000	+4.691%	6,485,161	-9.691%
2026-02-03	131.5800	132.5900	122.0600	126.8500	-4.760%	9,421,451	-5.455%
2026-02-02	134.2500	136.5800	131.1300	133.1900	-1.003%	2,821,536	-9.956%
2026-01-30	134.1600	136.0000	133.6200	134.5400	+0.037%	2,347,704	-10.859%
2026-01-29	134.5800	135.5700	133.0650	134.4900	+1.204%	3,348,429	-10.826%
2026-01-28	131.9000	133.1300	130.1600	132.8900	+0.888%	3,082,253	-9.752%
2026-01-27	131.5600	132.5000	128.8800	131.7200	+0.122%	4,015,678	-8.951%
2026-01-26	135.8400	137.0000	130.4350	131.5600	-3.485%	5,552,577	-8.840%
2026-01-23	138.9700	139.6900	135.7700	136.3100	-2.448%	3,502,784	-12.017%
2026-01-22	140.5600	141.6700	139.4200	139.7300	+0.143%	2,651,042	-14.170%
2026-01-21	140.4900	141.3700	139.1000	139.5300	+0.642%	3,553,541	-14.047%
2026-01-20	141.0100	143.6800	138.1500	138.6400	-3.642%	3,562,836	-13.495%
2026-01-16	143.2300	146.2000	143.2300	143.8800	-0.187%	2,295,442	-16.646%
2026-01-15	144.8000	146.2500	143.6300	144.1500	+0.062%	2,048,070	-16.802%
2026-01-14	143.0000	144.4500	140.2600	144.0600	+0.572%	2,378,664	-16.750%
2026-01-13	142.3200	143.5192	139.9400	143.2400	-0.466%	3,436,439	-16.273%
2026-01-12	143.0200	144.7400	142.0000	143.9100	-1.310%	2,429,136	-16.663%
2026-01-09	147.3300	148.0800	142.7100	145.8200	-0.253%	2,310,457	-17.755%
2026-01-08	143.4400	148.6800	142.6100	146.1900	+1.324%	2,279,791	-17.963%
2026-01-07	152.6000	152.6000	144.1200	144.2800	-5.514%	5,090,241	-16.877%
2026-01-06	149.4900	153.2900	149.3500	152.7000	+1.963%	2,757,396	-21.460%
2026-01-05	145.8900	151.9750	145.8900	149.7600	+2.149%	3,019,841	-19.919%
2026-01-02	145.0100	146.9450	144.1600	146.6100	+1.278%	2,047,043	-18.198%
2025-12-31	146.1300	146.2500	144.6900	144.7600	-0.890%	1,388,906	-17.153%
2025-12-30	147.0900	147.9500	146.0000	146.0600	-0.822%	1,466,197	-17.890%
2025-12-29	148.5100	149.0300	146.9000	147.2700	-0.842%	1,290,933	-18.565%
2025-12-26	148.8000	149.0400	147.9800	148.5200	-0.222%	1,308,397	-19.250%
2025-12-24	148.3100	149.4500	147.3300	148.8500	+0.324%	884,295	-19.429%
2025-12-23	148.4500	149.6600	148.1000	148.3700	-0.349%	2,173,849	-19.168%
2025-12-22	147.2200	150.4500	147.2000	148.8900	+1.743%	2,753,686	-19.451%
2025-12-19	146.6200	147.9600	146.0000	146.3400	+0.027%	5,163,418	-18.047%
2025-12-18	148.5600	149.4300	146.2500	146.3000	-0.068%	2,653,785	-18.025%
2025-12-17	147.6500	150.6300	145.5600	146.4000	-0.510%	3,479,937	-18.081%
2025-12-16	147.0000	148.7200	146.3000	147.1500	+0.218%	2,324,998	-18.498%
2025-12-15	149.4800	149.5600	146.5200	146.8300	-0.824%	2,585,736	-18.321%
2025-12-12	151.8600	151.8600	146.9300	148.0500	-1.517%	3,744,411	-18.994%
2025-12-11	149.0800	150.9765	148.0101	150.3300	+0.838%	4,427,476	-20.222%
2025-12-10	143.1200	149.5950	143.1200	149.0800	+3.607%	5,073,660	-19.553%
2025-12-09	137.8100	145.9900	137.5100	143.8900	+4.739%	5,023,586	-16.652%
2025-12-08	137.9100	137.9150	135.2400	137.3800	-0.543%	2,556,203	-12.702%
2025-12-05	136.3000	138.6400	135.9500	138.1300	+1.009%	1,976,923	-13.176%
2025-12-04	135.2500	136.8500	134.0300	136.7500	+1.673%	2,680,204	-12.300%
2025-12-03	132.0200	135.5550	131.0800	134.5000	+1.832%	4,833,297	-10.833%
2025-12-02	131.5600	133.4650	131.0100	132.0800	+0.525%	1,588,385	-9.199%
2025-12-01	130.1900	132.3150	129.0400	131.3900	-0.349%	2,755,560	-8.722%
2025-11-28	131.6900	133.1450	130.3000	131.8500	+1.213%	1,392,328	-9.041%
2025-11-26	131.0000	132.3200	130.2700	130.2700	-0.268%	2,637,923	-7.937%
2025-11-25	130.2000	131.0800	127.3700	130.6200	+0.400%	3,437,866	-8.184%
2025-11-24	129.9000	131.0000	128.9900	130.1000	+0.062%	3,577,087	-7.817%
2025-11-21	127.7600	130.7600	125.9540	130.0200	+2.572%	3,214,424	-7.760%
2025-11-20	131.8200	132.6800	126.6900	126.7600	-0.346%	3,965,666	-5.388%
2025-11-19	124.6500	127.4700	124.1850	127.2000	+2.317%	2,819,967	-5.715%
2025-11-18	123.0300	126.0050	122.4900	124.3200	-0.016%	2,859,475	-3.531%
2025-11-17	130.0000	130.2350	123.6050	124.3400	-4.793%	4,110,246	-3.547%
2025-11-14	126.1400	132.1350	125.5892	130.6000	+1.468%	3,498,532	-8.170%
2025-11-13	133.5000	134.7180	128.6100	128.7100	-3.646%	4,868,421	-6.822%
2025-11-12	133.6700	137.0300	133.4400	133.5800	+0.527%	2,936,623	-10.219%
2025-11-11	131.0000	134.1800	130.5392	132.8800	+1.497%	2,133,840	-9.746%
2025-11-10	135.0700	135.7500	129.7600	130.9200	-1.095%	2,875,708	-8.394%
2025-11-07	127.7800	132.6500	126.9900	132.3700	+2.628%	4,214,580	-9.398%
2025-11-06	134.1600	136.9100	128.8500	128.9800	-3.566%	4,095,747	-7.017%
2025-11-05	131.3900	135.8600	129.8000	133.7500	+2.483%	5,483,890	-10.333%
2025-11-04	132.2500	134.3000	129.2700	130.5100	+5.292%	6,684,436	-8.107%
2025-11-03	124.3400	124.6400	122.8800	123.9500	-0.290%	4,760,966	-3.243%
2025-10-31	122.5000	124.8400	121.9250	124.3100	+0.697%	3,055,736	-3.523%
2025-10-30	124.7400	125.9900	123.2000	123.4500	-1.145%	4,091,503	-2.851%
2025-10-29	123.8800	125.5600	122.8300	124.8800	+0.329%	2,991,261	-3.964%
2025-10-28	126.5000	126.7900	124.2300	124.4700	-1.504%	2,005,076	-3.647%
2025-10-27	126.8900	127.9700	126.2100	126.3700	+1.096%	1,843,845	-5.096%
2025-10-24	124.7700	126.7400	124.3500	125.0000	+1.585%	2,453,513	-4.056%
2025-10-23	127.1400	127.4299	122.5300	123.0500	-2.750%	3,346,209	-2.536%
2025-10-22	126.2400	127.9100	125.3950	126.5300	+0.437%	2,576,300	-5.216%
2025-10-21	124.8600	127.3000	124.4500	125.9800	+0.631%	3,605,019	-4.802%
2025-10-20	122.5200	126.0400	122.0000	125.1900	+3.139%	2,943,882	-4.202%
2025-10-17	121.5600	123.0500	120.2250	121.3800	+0.447%	3,350,372	-1.195%
2025-10-16	127.8100	127.9700	119.5600	120.8400	-5.372%	5,290,240	-0.753%
2025-10-15	129.9500	129.9800	126.1200	127.7000	+0.047%	3,777,398	-6.085%
2025-10-14	120.9700	128.6725	120.5732	127.6400	+4.247%	5,283,744	-6.040%
2025-10-13	120.5000	122.6300	119.0000	122.4400	+3.570%	3,705,454	-2.050%
2025-10-10	123.0000	123.3950	118.1400	118.2200	-4.306%	5,504,663	+1.446%
2025-10-09	125.3400	125.8099	122.6500	123.5400	-1.010%	4,893,791	-2.922%
2025-10-08	125.0000	126.1000	123.7850	124.8000	-0.992%	4,042,150	-3.902%
2025-10-07	126.5800	127.6600	125.0800	126.0500	-0.513%	3,372,582	-4.855%
2025-10-06	127.1400	127.4900	124.2550	126.7000	+0.643%	4,600,107	-5.343%
2025-10-03	125.9000	128.6100	125.1800	125.8900	-1.053%	3,431,559	-4.734%
2025-10-02	129.4800	130.6400	126.6250	127.2300	-2.093%	4,688,587	-5.738%
2025-10-01	131.4000	133.8000	129.9100	129.9500	-2.491%	3,872,897	-7.711%
2025-09-30	137.7000	138.0950	130.1600	133.2700	-3.734%	4,515,027	-10.010%
2025-09-29	138.7000	139.3700	135.9095	138.4400	+0.589%	2,829,319	-13.370%
2025-09-26	136.2700	139.4050	136.2000	137.6300	+1.102%	2,893,585	-12.861%
2025-09-25	135.2300	136.9500	134.7700	136.1300	-0.751%	2,721,658	-11.900%
2025-09-24	145.5000	146.5000	137.1200	137.1600	-5.335%	3,265,065	-12.562%
2025-09-23	143.8600	148.2100	143.3700	144.8900	+0.646%	3,058,832	-17.227%
2025-09-22	142.1000	144.0700	139.7700	143.9600	-0.546%	2,805,953	-16.692%
2025-09-19	144.8700	145.3750	143.6600	144.7500	+0.878%	5,989,914	-17.147%
2025-09-18	140.7200	144.0400	140.0000	143.4900	+3.364%	3,841,345	-16.419%
2025-09-17	140.8400	143.7500	136.3700	138.8200	-0.878%	5,066,754	-13.608%
2025-09-16	138.7600	140.2400	138.4100	140.0500	+1.134%	2,536,353	-14.366%
2025-09-15	138.6900	139.5400	137.9800	138.4800	+0.326%	2,392,506	-13.395%
2025-09-12	136.5000	138.3300	136.2800	138.0300	+1.195%	2,306,955	-13.113%
2025-09-11	133.8800	138.4700	133.7300	136.4000	+2.065%	2,758,399	-12.075%
2025-09-10	134.8900	137.4200	132.7400	133.6400	-0.580%	2,641,256	-10.259%
2025-09-09	132.9000	135.3700	132.5000	134.4200	-0.015%	3,932,261	-10.780%
2025-09-08	132.6000	134.6800	131.1500	134.4400	+2.197%	3,249,856	-10.793%
2025-09-05	134.9300	135.1400	128.9750	131.5500	-2.382%	4,520,624	-8.833%
2025-09-04	133.4000	135.3300	132.7250	134.7600	+1.606%	2,922,940	-11.005%
2025-09-03	135.0600	135.9199	130.5100	132.6300	-2.363%	4,596,824	-9.576%
2025-09-02	134.3500	135.9800	132.2800	135.8400	-0.286%	3,697,135	-11.712%
2025-08-29	136.4400	137.3900	135.9550	136.2300	-0.117%	4,975,963	-11.965%
2025-08-28	135.9100	137.1700	135.8200	136.3900	+0.494%	2,190,106	-12.068%
2025-08-27	134.0600	136.2900	133.5900	135.7200	+0.982%	2,997,152	-11.634%
2025-08-26	133.2200	134.6800	132.2200	134.4000	+0.381%	3,634,476	-10.766%
2025-08-25	134.0200	135.6199	133.8100	133.8900	-0.231%	2,762,572	-10.426%
2025-08-22	134.9100	138.0400	134.0200	134.2000	+0.142%	3,420,408	-10.633%
2025-08-21	134.1500	135.2000	133.0850	134.0100	-0.983%	2,628,138	-10.507%
2025-08-20	136.0000	136.1200	132.7200	135.3400	-1.269%	3,363,003	-11.386%
2025-08-19	139.3200	140.0000	136.5300	137.0800	-1.657%	2,928,051	-12.511%
2025-08-18	138.2900	140.6650	137.8600	139.3900	0.000%	2,244,488	-13.961%
2025-08-15	142.2700	142.3750	138.4100	139.3900	-0.917%	3,157,753	-13.961%
2025-08-14	140.0400	141.3300	139.0300	140.6800	-0.192%	2,562,737	-14.750%
2025-08-13	145.8200	146.1300	138.3700	140.9500	-2.524%	5,540,503	-14.913%
2025-08-12	144.0900	146.7225	142.5300	144.6000	+1.745%	2,913,946	-17.061%
2025-08-11	141.9200	144.1425	141.6750	142.1200	+0.106%	2,491,820	-15.614%
2025-08-08	141.7900	143.5400	140.6100	141.9700	+0.609%	3,008,774	-15.524%
2025-08-07	149.8400	149.8400	138.1000	141.1100	-3.263%	5,253,745	-15.010%
2025-08-06	146.4900	148.2700	144.4700	145.8700	+0.227%	3,190,748	-17.783%
2025-08-05	148.9300	151.5800	143.1600	145.5400	+2.479%	5,432,017	-17.597%
2025-08-04	140.1600	142.3500	138.8150	142.0200	+2.697%	4,227,353	-15.554%
2025-08-01	142.0100	142.0100	135.6700	138.2900	-4.838%	4,587,610	-13.276%
2025-07-31	145.9500	147.6800	144.0600	145.3200	-0.096%	2,702,827	-17.472%
2025-07-30	148.4400	148.8500	144.2400	145.4600	-1.597%	2,085,096	-17.551%
2025-07-29	149.2700	149.7600	145.3300	147.8200	-0.592%	2,545,906	-18.868%
2025-07-28	151.4300	151.8699	148.2100	148.7000	-1.608%	3,095,325	-19.348%
2025-07-25	151.6200	151.9950	149.2450	151.1300	-0.336%	1,620,773	-20.644%
2025-07-24	153.0500	153.4300	151.6100	151.6400	-0.138%	1,999,060	-20.911%
2025-07-23	151.0000	152.4200	149.5900	151.8500	+1.470%	2,291,413	-21.021%
2025-07-22	148.7200	149.9300	146.6800	149.6500	+0.646%	2,033,533	-19.860%
2025-07-21	152.6600	153.2500	148.5300	148.6900	-2.178%	2,303,355	-19.342%
2025-07-18	156.8900	156.8900	151.3700	152.0000	-2.595%	2,928,533	-21.099%
2025-07-17	152.6600	157.2800	152.4000	156.0500	+2.187%	3,951,652	-23.146%
2025-07-16	148.2400	152.9400	147.9200	152.7100	+4.797%	3,928,072	-21.466%
2025-07-15	148.3900	149.0980	145.4001	145.7200	-1.892%	1,618,220	-17.698%
2025-07-14	146.9500	148.8600	146.0000	148.5300	+0.917%	1,837,947	-19.255%
2025-07-11	146.7000	148.0400	146.5000	147.1800	-0.695%	1,474,560	-18.515%
2025-07-10	146.6300	149.7630	146.0000	148.2100	+1.064%	3,078,883	-19.081%
2025-07-09	146.2500	147.2000	145.0200	146.6500	+1.131%	2,759,539	-18.220%
2025-07-08	142.1200	146.1200	140.5200	145.0100	+2.459%	2,841,554	-17.295%
2025-07-07	143.3100	144.3500	140.1700	141.5300	-2.035%	2,104,199	-15.262%
2025-07-03	143.1000	145.4250	142.5800	144.4700	+1.184%	1,402,169	-16.986%
2025-07-02	141.0100	143.0300	140.3700	142.7800	+0.812%	2,124,576	-16.004%
2025-07-01	141.0200	142.8900	139.9300	141.6300	-0.169%	2,398,472	-15.322%
2025-06-30	145.0000	145.0300	141.1100	141.8700	-0.735%	2,685,163	-15.465%
2025-06-27	140.4400	144.1900	139.8500	142.9200	+2.562%	8,391,378	-16.086%
2025-06-26	138.0000	139.7000	137.3000	139.3500	+1.176%	2,441,953	-13.936%
2025-06-25	140.0000	141.2500	136.8150	137.7300	-1.558%	2,317,130	-12.924%
2025-06-24	136.9600	140.9700	136.1400	139.9100	+4.387%	3,203,237	-14.281%
2025-06-23	134.0600	134.9700	128.9300	134.0300	-0.364%	2,641,831	-10.520%
2025-06-20	134.4400	135.7500	133.5000	134.5200	+1.074%	4,569,663	-10.846%
2025-06-18	131.8500	134.6500	131.8500	133.0900	+0.552%	2,300,950	-9.888%
2025-06-17	132.8800	133.9700	131.4250	132.3600	-1.298%	2,185,869	-9.391%
2025-06-16	133.5000	136.3800	132.8350	134.1000	+1.506%	2,168,834	-10.567%
2025-06-13	135.5400	136.6150	131.1962	132.1100	-4.344%	4,238,400	-9.220%
2025-06-12	136.1100	138.5200	136.0000	138.1100	+0.058%	3,252,954	-13.163%
2025-06-11	136.0000	139.5000	136.0000	138.0300	+1.777%	2,950,459	-13.113%
2025-06-10	133.6000	136.1500	133.3800	135.6200	+1.580%	3,164,603	-11.569%
2025-06-09	134.2200	134.8400	133.0800	133.5100	+0.045%	1,729,001	-10.172%
2025-06-06	133.3700	134.9425	132.2250	133.4500	+2.433%	1,963,289	-10.131%
2025-06-05	130.6600	131.4300	129.1500	130.2800	-0.015%	1,969,785	-7.944%
2025-06-04	131.7800	132.8000	130.2200	130.3000	-0.610%	2,057,526	-7.959%
2025-06-03	130.9500	131.7850	129.1500	131.1000	+0.444%	2,045,455	-8.520%
2025-06-02	130.0400	130.8400	127.3700	130.5200	-0.130%	2,690,682	-8.114%
2025-05-30	131.0900	131.2200	128.0200	130.6900	-0.767%	5,097,940	-8.233%
2025-05-29	133.2100	133.3900	130.7800	131.7000	+0.144%	2,064,955	-8.937%
2025-05-28	133.8200	135.0000	131.4100	131.5100	-1.247%	2,276,815	-8.805%
2025-05-27	132.9900	133.7500	131.5200	133.1700	+1.757%	2,474,135	-9.942%
2025-05-23	127.4500	132.0700	126.7900	130.8700	+0.046%	2,341,154	-8.359%
2025-05-22	130.4600	131.7600	129.4550	130.8100	+0.099%	2,976,781	-8.317%
2025-05-21	136.8800	137.3300	130.6400	130.6800	-6.181%	5,103,715	-8.226%
2025-05-20	141.5100	142.1700	138.5100	139.2900	-2.328%	3,076,331	-13.899%
2025-05-19	140.5400	143.0599	140.0700	142.6100	-0.855%	1,775,079	-15.904%
2025-05-16	143.7200	144.3800	142.6900	143.8400	-0.104%	2,404,375	-16.623%
2025-05-15	142.5400	144.6000	141.9200	143.9900	-0.173%	2,942,174	-16.709%
2025-05-14	146.2000	147.4400	143.6000	144.2400	-0.572%	3,243,959	-16.854%
2025-05-13	143.7400	146.8500	143.0000	145.0700	+1.129%	3,913,180	-17.330%
2025-05-12	140.7700	143.6100	140.4450	143.4500	+8.297%	6,407,616	-16.396%
2025-05-09	134.1100	134.5572	131.5200	132.4600	-0.548%	2,734,974	-9.459%
2025-05-08	131.1900	135.7500	130.4600	133.1900	+2.977%	4,448,413	-9.956%
2025-05-07	129.5700	130.6500	127.8800	129.3400	+0.023%	4,039,593	-7.275%
2025-05-06	131.8900	133.3300	129.1900	129.3100	-3.486%	3,888,845	-7.254%
2025-05-05	133.5000	137.2950	132.7700	133.9800	-1.027%	4,321,574	-10.487%
2025-05-02	134.1500	137.4800	133.0000	135.3700	-1.828%	4,382,119	-11.406%
2025-05-01	137.6400	140.1200	137.1300	137.8900	+1.033%	3,564,142	-13.025%
2025-04-30	133.1600	136.9900	131.4950	136.4800	-0.778%	4,536,872	-12.126%
2025-04-29	136.0600	138.1700	134.5900	137.5500	+0.873%	2,754,577	-12.810%
2025-04-28	134.4200	137.3305	134.0600	136.3600	+2.219%	2,925,032	-12.049%
2025-04-25	132.1600	135.0000	131.5000	133.4000	+0.060%	2,588,335	-10.097%
2025-04-24	127.1000	133.8500	126.7400	133.3200	+5.350%	2,774,988	-10.044%
2025-04-23	130.0000	133.3100	126.1900	126.5500	+2.296%	3,812,573	-5.231%
2025-04-22	122.1500	124.3200	121.2845	123.7100	+3.411%	3,325,269	-3.056%
2025-04-21	124.6300	125.1200	118.2800	119.6300	-5.640%	4,492,382	+0.251%
2025-04-17	126.2800	127.8900	125.0200	126.7800	+1.254%	2,638,671	-5.403%
2025-04-16	125.8000	127.6400	123.3000	125.2100	-2.057%	2,264,413	-4.217%
2025-04-15	125.6200	129.7908	125.6200	127.8400	+1.848%	3,114,082	-6.187%
2025-04-14	128.0000	128.9200	123.7900	125.5200	-0.318%	4,010,248	-4.453%
2025-04-11	122.5300	126.2600	118.4300	125.9200	+1.606%	6,257,438	-4.757%
2025-04-10	125.0000	125.8200	117.3500	123.9300	-3.519%	10,692,983	-3.228%
2025-04-09	111.1000	130.9500	108.1000	128.4500	+16.339%	10,416,094	-6.633%
2025-04-08	119.4400	121.2900	108.0200	110.4100	-1.735%	7,460,431	+8.622%
2025-04-07	103.3100	119.4900	102.5800	112.3600	+3.386%	11,194,479	+6.737%
2025-04-04	116.4300	117.1750	105.6100	108.6800	-11.964%	13,261,744	+10.351%
2025-04-03	128.5300	128.9000	122.1400	123.4500	-12.769%	11,819,568	-2.851%
2025-04-02	135.1700	142.7800	135.1700	141.5200	+2.277%	2,418,316	-15.256%
2025-04-01	136.6100	138.5690	133.9600	138.3700	+1.044%	2,934,406	-13.327%
2025-03-31	134.8200	137.8650	130.7650	136.9400	-0.015%	3,977,549	-12.421%
2025-03-28	141.2500	142.2800	135.6000	136.9600	-3.570%	3,124,013	-12.434%
2025-03-27	143.3200	144.2000	140.0100	142.0300	-1.804%	2,226,597	-15.560%
2025-03-26	148.8300	149.9700	143.9500	144.6400	-2.204%	2,546,511	-17.084%
2025-03-25	148.7300	150.3099	147.1427	147.9000	-0.337%	2,286,773	-18.911%
2025-03-24	146.9800	150.2500	146.3800	148.4000	+3.480%	3,110,168	-19.185%
2025-03-21	143.3300	144.8500	141.2300	143.4100	-0.939%	3,855,034	-16.373%
2025-03-20	141.2600	146.1500	140.9400	144.7700	+0.955%	3,573,110	-17.158%
2025-03-19	137.9800	145.3600	136.2500	143.4000	+4.336%	4,721,335	-16.367%
2025-03-18	138.8100	139.4500	136.0000	137.4400	-0.908%	2,214,518	-12.740%
2025-03-17	134.0000	140.1900	133.6900	138.7000	+3.261%	4,168,284	-13.533%
2025-03-14	133.2800	134.6500	130.6200	134.3200	+3.133%	2,785,213	-10.713%
2025-03-13	135.0400	136.0900	128.6100	130.2400	-3.469%	3,790,383	-7.916%
2025-03-12	133.8200	137.1500	132.4350	134.9200	+3.450%	6,199,036	-11.110%
2025-03-11	126.6800	131.8300	125.9550	130.4200	+3.500%	6,304,963	-8.043%
2025-03-10	128.1100	128.1100	123.3900	126.0100	-4.826%	5,718,151	-4.825%
2025-03-07	134.4800	135.3000	127.5600	132.4000	-1.766%	5,887,660	-9.418%
2025-03-06	135.0000	137.9800	132.8400	134.7800	-4.092%	4,447,374	-11.018%
2025-03-05	138.1800	141.4700	135.6900	140.5300	+1.892%	4,175,422	-14.659%
2025-03-04	140.9200	141.7700	134.1900	137.9200	-4.606%	5,416,709	-13.044%
2025-03-03	150.8900	151.8000	143.5100	144.5800	-3.142%	3,304,248	-17.049%
2025-02-28	146.3300	149.3400	145.0100	149.2700	+1.241%	4,709,916	-19.656%
2025-02-27	149.4900	151.7377	147.1300	147.4400	-0.142%	3,492,596	-18.658%
2025-02-26	146.4900	150.9100	146.1525	147.6500	+1.617%	2,727,366	-18.774%
2025-02-25	148.0000	148.9000	141.2000	145.3000	-1.738%	5,627,887	-17.460%
2025-02-24	151.9100	152.6600	146.4400	147.8700	-1.780%	4,156,270	-18.895%
2025-02-21	157.1000	157.4450	148.6000	150.5500	-3.980%	3,676,996	-20.339%
2025-02-20	159.9600	160.2000	154.3300	156.7900	-2.171%	3,533,265	-23.509%
2025-02-19	160.5000	161.1700	159.1200	160.2700	-1.105%	2,950,491	-25.170%
2025-02-18	163.5100	164.2200	160.6850	162.0600	-0.461%	2,432,122	-25.997%
2025-02-14	158.2700	163.1500	157.5900	162.8100	+3.097%	2,599,758	-26.337%
2025-02-13	158.2000	159.8859	156.9000	157.9200	+0.305%	2,379,781	-24.056%
2025-02-12	155.1000	157.9800	152.8000	157.4400	-0.405%	3,936,118	-23.825%
2025-02-11	160.5000	160.5450	156.8800	158.0800	-2.522%	3,687,586	-24.133%
2025-02-10	164.4900	164.7600	160.7900	162.1700	-0.783%	1,984,959	-26.047%
2025-02-07	165.5600	167.1500	163.1100	163.4500	-0.867%	2,446,864	-26.626%
2025-02-06	168.1100	168.2492	163.2100	164.8800	-0.525%	2,137,741	-27.262%
2025-02-05	161.1700	166.1700	160.3800	165.7500	+1.944%	2,812,337	-27.644%
2025-02-04	164.0200	169.3300	161.0600	162.5900	-2.711%	5,465,275	-26.238%
2025-02-03	166.2800	169.4950	165.2300	167.1200	-2.258%	3,195,122	-28.237%
2025-01-31	172.6800	174.9100	170.6150	170.9800	-0.454%	2,405,882	-29.857%
2025-01-30	172.8000	173.3900	168.8800	171.7600	+0.386%	2,597,726	-30.176%
2025-01-29	169.4600	172.1900	168.6000	171.1000	+1.057%	2,698,309	-29.906%
2025-01-28	168.2600	170.7000	165.4400	169.3100	+1.226%	3,498,893	-29.165%
2025-01-27	167.9400	169.2500	163.9000	167.2600	-2.790%	3,247,146	-28.297%
2025-01-24	169.5100	172.2600	169.2560	172.0600	+1.361%	2,307,956	-30.298%
2025-01-23	168.2000	173.4900	168.1900	169.7500	+0.503%	3,210,619	-29.349%
2025-01-22	170.0000	171.3200	167.7000	168.9000	-0.201%	2,730,211	-28.993%