Dark

Search

AZO
Autozone Inc.
stock NYSE

At Close

1/27/2023 4:00:02 PM EST

2369.34USD-1.902%(-45.93)189,532

2322.85Bid 2370.01Ask 47.16Spread IEX

Pre-market

1/9/2023 8:01:30 AM EST

2486.64USD+2.955%(+71.37)0

After-hours

1/27/2023 4:06:03 PM EST

2394.99USD+1.123%(+26.60)10

Overview Option Chain HistoricalMore

Date

Open

High

Low

Close

Change

Volume

Change
Since

2,406.66

2,424.6700

2,356.3300

2,369.34

-1.902%

189,532

0.000%

2,380.00

2,431.1900

2,374.9200

2,415.27

+2.437%

193,766

-1.902%

2,339.36

2,381.4550

2,325.0100

2,357.81

+0.694%

166,975

+0.489%

2,313.50

2,350.5000

2,305.6600

2,341.56

+0.975%

142,983

+1.186%

2,342.42

2,342.4200

2,309.9500

2,318.96

-0.329%

143,090

+2.173%

2,329.99

2,333.9900

2,300.0000

2,326.61

-0.040%

146,457

+1.837%

2,338.79

2,352.4100

2,327.0000

2,327.54

-0.742%

113,586

+1.796%

2,355.88

2,360.9888

2,340.0100

2,344.93

-0.465%

125,442

+1.041%

2,366.06

2,384.3400

2,332.0800

2,355.88

-0.549%

152,377

+0.571%

2,335.97

2,395.2400

2,325.0200

2,368.88

+0.249%

122,829

+0.019%

2,424.71

2,424.7100

2,361.3310

2,363.00

-2.886%

171,203

+0.268%

2,448.00

2,453.8200

2,423.7300

2,433.23

-0.094%

115,250

-2.626%

2,453.09

2,455.3700

2,425.1600

2,435.52

-0.255%

105,850

-2.717%

2,500.00

2,500.0000

2,437.3200

2,441.75

-1.805%

142,253

-2.965%

2,431.62

2,498.0500

2,431.6200

2,486.64

+2.900%

150,272

-4.717%

2,425.27

2,450.0000

2,413.5700

2,416.57

-1.181%

155,296

-1.954%

2,429.67

2,454.3700

2,421.0100

2,445.46

+0.592%

122,292

-3.113%

2,441.51

2,454.7100

2,420.3200

2,431.06

-1.424%

134,526

-2.539%

2,464.48

2,471.5700

2,452.1900

2,466.18

+0.073%

69,583

-3.927%

2,470.49

2,489.6000

2,452.7900

2,464.38

+0.112%

74,787

-3.857%

2,450.00

2,481.0100

2,450.0000

2,461.63

+0.298%

100,394

-3.749%

2,434.61

2,465.3900

2,429.7800

2,454.32

+0.974%

83,886

-3.462%

2,393.90

2,440.6000

2,393.9000

2,430.65

+1.114%

66,220

-2.522%

2,416.27

2,416.2700

2,377.0200

2,403.86

-1.095%

120,552

-1.436%

2,392.00

2,434.3650

2,364.9200

2,430.48

+1.943%

138,089

-2.516%

2,377.98

2,400.0000

2,368.4600

2,384.15

+0.209%

112,581

-0.621%

2,394.58

2,406.0600

2,369.8801

2,379.17

-0.054%

157,165

-0.413%

2,342.40

2,389.9000

2,337.7350

2,380.45

+0.931%

326,603

-0.467%

2,343.82

2,372.3400

2,333.2900

2,358.50

-0.083%

212,903

+0.460%

2,388.78

2,402.6200

2,354.9000

2,360.47

-1.378%

159,771

+0.376%

2,485.82

2,492.1750

2,389.4700

2,393.46

-2.385%

178,111

-1.008%

2,475.24

2,475.7750

2,435.0700

2,451.95

-0.124%

123,244

-3.369%

2,480.00

2,491.8050

2,449.3100

2,454.99

-1.362%

124,668

-3.489%

2,454.33

2,497.8000

2,454.3300

2,488.90

+1.370%

132,106

-4.804%

2,460.00

2,486.9999

2,442.0150

2,455.26

-0.068%

164,500

-3.499%

2,441.00

2,499.5000

2,386.7500

2,456.92

-2.770%

401,466

-3.565%

2,550.00

2,566.6879

2,522.0000

2,526.92

-1.737%

198,974

-6.236%

2,541.51

2,579.6900

2,539.3600

2,571.59

+0.729%

152,667

-7.865%

2,609.29

2,610.0500

2,539.2800

2,552.97

-1.009%

126,083

-7.193%

2,559.13

2,587.6000

2,536.1400

2,579.00

+0.898%

183,514

-8.130%

2,550.00

2,569.9990

2,520.7700

2,556.05

+0.396%

124,105

-7.305%

2,558.67

2,572.4450

2,537.8900

2,545.98

-0.630%

132,716

-6.938%

2,535.60

2,575.2850

2,526.7700

2,562.12

+1.810%

60,799

-7.524%

2,527.99

2,538.5400

2,512.3850

2,516.58

-0.484%

95,154

-5.851%

2,519.80

2,537.1200

2,507.0000

2,528.81

+1.112%

79,157

-6.306%

2,477.75

2,510.9700

2,460.8800

2,501.00

+1.632%

100,584

-5.264%

2,434.48

2,462.3200

2,421.1200

2,460.84

+1.653%

98,516

-3.718%

2,432.19

2,449.2500

2,404.8150

2,420.82

-1.212%

120,809

-2.127%

2,382.88

2,480.1489

2,382.8800

2,450.51

+1.027%

161,905

-3.312%

2,456.69

2,459.2100

2,393.1200

2,425.60

-0.870%

156,763

-2.319%

2,416.77

2,479.2700

2,400.7200

2,446.88

+1.573%

142,722

-3.169%

2,461.49

2,461.4900

2,342.0450

2,408.99

-2.378%

201,283

-1.646%

2,506.34

2,511.5850

2,450.8550

2,467.66

+0.112%

181,588

-3.984%

2,496.30

2,507.0450

2,464.0300

2,464.89

-1.231%

108,503

-3.876%

2,503.70

2,525.1900

2,469.6300

2,495.60

-0.376%

101,643

-5.059%

2,460.52

2,524.2000

2,454.3500

2,505.01

+1.619%

89,803

-5.416%

2,478.57

2,495.9250

2,432.7150

2,465.10

-0.539%

155,186

-3.885%

2,473.30

2,499.5100

2,440.0200

2,478.46

-0.009%

123,149

-4.403%

2,529.99

2,541.3300

2,478.6800

2,478.68

-2.222%

157,661

-4.411%

2,554.52

2,554.5200

2,525.7100

2,535.00

+0.084%

130,262

-6.535%

2,525.97

2,560.0100

2,525.5504

2,532.88

-0.418%

188,743

-6.457%

2,524.12

2,554.6650

2,495.5200

2,543.50

+0.862%

209,961

-6.847%

2,443.47

2,548.4700

2,423.7100

2,521.77

+4.047%

235,168

-6.045%

2,434.89

2,449.9999

2,401.2100

2,423.68

-0.664%

125,002

-2.242%

2,416.57

2,463.2400

2,379.3300

2,439.89

+1.345%

222,313

-2.892%

2,320.78

2,423.8000

2,320.7800

2,407.52

+4.628%

209,369

-1.586%

2,250.33

2,307.4800

2,250.3300

2,301.03

+1.868%

197,868

+2.969%

2,309.31

2,309.3100

2,249.3600

2,258.83

-1.353%

195,601

+4.892%

2,314.96

2,330.0700

2,283.1150

2,289.80

-0.740%

133,054

+3.474%

2,311.69

2,323.4200

2,272.0200

2,306.86

+0.745%

156,459

+2.708%

2,261.00

2,305.0000

2,258.0800

2,289.79

+1.535%

141,297

+3.474%

2,279.75

2,300.0000

2,255.1700

2,255.17

-1.209%

165,064

+5.063%

2,225.43

2,291.0600

2,212.6400

2,282.76

+1.637%

193,959

+3.793%

2,263.81

2,271.4600

2,239.5300

2,245.99

-0.949%

162,058

+5.492%

2,223.87

2,293.8600

2,223.8700

2,267.51

+1.521%

182,689

+4.491%

2,175.65

2,235.7500

2,165.0500

2,233.54

+2.739%

138,619

+6.080%

2,213.96

2,213.9600

2,165.8600

2,174.00

-1.890%

139,676

+8.985%

2,244.36

2,258.4800

2,214.4200

2,215.88

-1.317%

180,124

+6.925%

2,205.22

2,273.6400

2,184.6550

2,245.45

+1.833%

162,827

+5.517%

2,206.30

2,219.0100

2,177.7000

2,205.03

+0.333%

136,924

+7.452%

2,163.35

2,205.8500

2,157.7500

2,197.71

+2.604%

141,255

+7.809%

2,153.93

2,165.9400

2,120.0000

2,141.93

-0.792%

171,262

+10.617%

2,150.94

2,161.6200

2,131.7600

2,159.02

-0.480%

125,916

+9.741%

2,120.66

2,179.2500

2,107.6600

2,169.44

+3.331%

143,465

+9.214%

2,106.44

2,130.2550

2,088.5200

2,099.50

+0.278%

181,812

+12.853%

2,100.48

2,135.0000

2,091.1600

2,093.68

-0.151%

198,002

+13.166%

2,051.38

2,106.4200

2,050.2100

2,096.84

+0.682%

187,862

+12.996%

2,102.30

2,102.3000

2,059.3500

2,082.64

-1.016%

157,305

+13.766%

2,150.51

2,172.4000

2,102.6000

2,104.02

-1.288%

146,901

+12.610%

2,088.70

2,148.1500

2,082.6010

2,131.47

+1.615%

253,412

+11.160%

2,204.37

2,220.0000

2,065.2869

2,097.59

-3.143%

403,331

+12.955%

2,138.05

2,185.1300

2,126.4450

2,165.65

+0.966%

263,845

+9.405%

2,146.31

2,155.9000

2,124.7900

2,144.94

+0.559%

173,738

+10.462%

2,153.24

2,153.2400

2,105.7100

2,133.01

-0.250%

141,484

+11.080%

2,200.00

2,200.2000

2,133.5000

2,138.36

-3.694%

152,668

+10.802%

2,202.98

2,222.1700

2,202.9800

2,220.38

+0.969%

137,477

+6.709%

2,195.75

2,214.7950

2,177.6300

2,199.08

+0.266%

110,997

+7.742%

2,182.91

2,200.0900

2,165.7900

2,193.25

-0.173%

114,757

+8.029%

2,147.65

2,197.8600

2,144.5200

2,197.06

+3.107%

130,177

+7.841%

2,121.15

2,145.7250

2,119.0800

2,130.86

+0.471%

119,814

+11.192%

2,150.83

2,160.9900

2,112.3500

2,120.88

-1.152%

137,234

+11.715%

2,115.66

2,146.6400

2,110.6800

2,145.59

+1.245%

133,519

+10.428%

2,132.10

2,147.8300

2,116.6800

2,119.21

-0.833%

169,626

+11.803%

2,167.36

2,169.1000

2,131.9435

2,137.02

-1.400%

96,402

+10.871%

2,145.07

2,186.7900

2,138.7900

2,167.36

+0.201%

124,786

+9.319%

2,234.48

2,234.4800

2,162.2210

2,163.02

-2.724%

118,712

+9.539%

2,223.96

2,227.3350

2,182.0800

2,223.60

-0.368%

134,846

+6.554%

2,244.13

2,246.2750

2,206.4000

2,231.81

-2.604%

194,274

+6.162%

2,308.00

2,318.6400

2,287.9600

2,291.49

-0.830%

97,954

+3.397%

2,321.94

2,344.5900

2,309.7300

2,310.67

-0.918%

118,511

+2.539%

2,320.00

2,340.5000

2,311.7000

2,332.09

+0.517%

121,281

+1.597%

2,318.07

2,353.1900

2,308.6000

2,320.09

-0.365%

133,540

+2.123%

2,327.87

2,354.2000

2,321.0934

2,328.60

-0.039%

169,045

+1.750%

2,279.43

2,362.2400

2,279.4300

2,329.52

+1.906%

191,942

+1.709%

2,259.99

2,293.1900

2,245.0500

2,285.96

+1.185%

116,946

+3.647%

2,230.61

2,259.2300

2,221.7300

2,259.18

+1.271%

129,362

+4.876%

2,233.23

2,244.1050

2,219.9000

2,230.83

+0.340%

101,578

+6.209%

2,249.10

2,250.3500

2,208.8250

2,223.27

+0.034%

142,974

+6.570%

2,228.19

2,241.5200

2,199.9200

2,222.51

+0.173%

111,212

+6.606%

2,200.04

2,230.6400

2,200.0400

2,218.67

+1.070%

90,745

+6.791%

2,152.27

2,197.1600

2,150.3700

2,195.19

+1.435%

91,448

+7.933%

2,150.91

2,191.1750

2,145.9200

2,164.13

+0.750%

154,047

+9.482%

2,169.62

2,183.3650

2,113.9600

2,148.03

-0.273%

128,790

+10.303%

2,164.47

2,164.4700

2,127.2350

2,153.92

-0.344%

144,769

+10.001%

2,119.53

2,170.5200

2,113.8200

2,161.36

+1.121%

126,171

+9.623%

2,123.15

2,141.5400

2,108.4500

2,137.39

+0.326%

156,100

+10.852%

2,127.85

2,146.7900

2,079.6900

2,130.45

-0.104%

205,718

+11.213%

2,102.86

2,144.9600

2,064.2300

2,132.67

+1.682%

137,540

+11.097%

2,120.15

2,133.1700

2,078.8300

2,097.40

-2.213%

202,461

+12.966%

2,148.84

2,169.3300

2,135.3550

2,144.87

-0.128%

118,096

+10.465%

2,139.89

2,163.0300

2,136.9300

2,147.62

+0.415%

146,705

+10.324%

2,181.11

2,200.2500

2,115.2700

2,138.75

-2.542%

247,321

+10.782%

2,224.81

2,234.8800

2,182.7900

2,194.53

-1.339%

143,379

+7.966%

2,216.78

2,224.3200

2,182.6750

2,224.32

+1.484%

169,671

+6.520%

2,228.32

2,246.4050

2,180.1900

2,191.80

-1.049%

132,287

+8.100%

2,198.08

2,218.8500

2,169.8676

2,215.03

+1.825%

152,054

+6.966%

2,135.65

2,185.1069

2,122.6550

2,175.34

+0.021%

180,140

+8.918%

2,155.84

2,197.8300

2,155.8400

2,174.89

+0.755%

120,694

+8.941%

2,164.89

2,190.6300

2,152.0650

2,158.60

-0.065%

95,965

+9.763%

2,188.24

2,189.2300

2,160.0100

2,160.01

-1.025%

129,006

+9.691%

2,177.85

2,210.1575

2,166.5800

2,182.37

+0.635%

149,324

+8.567%

2,170.01

2,177.3200

2,133.1150

2,168.60

+0.049%

113,938

+9.257%

2,137.46

2,182.5000

2,123.7800

2,167.54

+1.268%

160,454

+9.310%

2,139.72

2,160.0000

2,103.0700

2,140.39

-0.899%

185,321

+10.697%

2,148.61

2,165.0600

2,114.0500

2,159.81

+0.497%

110,828

+9.701%

2,131.93

2,173.1450

2,100.0950

2,149.12

+0.426%

232,853

+10.247%

2,127.50

2,165.0350

2,106.2650

2,140.00

+0.690%

137,986

+10.717%

2,168.00

2,195.5722

2,116.5100

2,125.33

-2.026%

194,177

+11.481%

2,190.00

2,200.2200

2,159.4500

2,169.27

+0.480%

166,243

+9.223%

2,127.64

2,175.2700

2,106.9800

2,158.91

+2.384%

442,241

+9.747%

2,100.00

2,119.2750

2,067.0000

2,108.64

+1.787%

154,109

+12.363%

2,043.55

2,090.9050

2,013.2750

2,071.62

+1.944%

144,610

+14.371%

2,026.24

2,037.7600

1,980.7400

2,032.12

+1.986%

151,464

+16.594%

1,983.99

2,005.0000

1,959.5800

1,992.55

-0.430%

412,020

+18.910%

2,017.97

2,024.1800

1,968.1100

2,001.16

-0.628%

201,279

+18.398%

2,028.00

2,054.3400

1,991.0600

2,013.81

-0.972%

173,056

+17.655%

2,024.50

2,068.5500

2,008.0450

2,033.58

+0.341%

166,652

+16.511%

2,031.56

2,056.1100

2,012.0848

2,026.66

-1.831%

160,110

+16.909%

2,066.17

2,084.7900

2,050.7114

2,064.46

-1.746%

112,958

+14.768%

2,082.30

2,130.5006

2,082.3000

2,101.15

+0.421%

133,526

+12.764%

2,096.21

2,120.6300

2,089.3900

2,092.35

-1.303%

104,611

+13.238%

2,080.00

2,121.7200

2,065.2300

2,119.98

+0.997%

120,607

+11.762%

2,070.96

2,107.4300

2,051.6000

2,099.06

+1.993%

149,501

+12.876%

2,044.74

2,070.3000

2,040.7200

2,058.04

-0.158%

94,936

+15.126%

2,046.59

2,062.9100

1,996.9350

2,061.30

+1.287%

136,912

+14.944%

2,046.00

2,060.3950

2,035.1100

2,035.11

-1.191%

153,600

+16.423%

2,056.08

2,082.0700

2,033.7100

2,059.65

+0.207%

244,782

+15.036%

2,034.00

2,069.3350

2,010.0100

2,055.39

+1.303%

226,749

+15.274%

1,986.69

2,039.9100

1,980.8800

2,028.96

+3.273%

235,554

+16.776%

1,901.95

1,978.0800

1,882.1800

1,964.66

+2.850%

293,220

+20.598%

1,884.83

1,916.7600

1,780.4000

1,910.22

+5.816%

403,293

+24.035%

1,773.84

1,821.1300

1,759.0968

1,805.22

+1.893%

314,068

+31.249%

1,882.66

1,886.5300

1,703.3203

1,771.68

-6.230%

443,179

+33.734%

1,830.00

1,919.5700

1,817.7300

1,889.39

+2.705%

304,266

+25.402%

2,002.61

2,002.6100

1,807.9100

1,839.62

-9.462%

382,544

+28.795%

2,056.15

2,056.1500

2,008.8200

2,031.87

+0.414%

196,964

+16.609%

1,988.34

2,034.1000

1,970.3650

2,023.49

+1.118%

133,590

+17.092%

1,969.99

2,022.6000

1,960.0725

2,001.11

+2.371%

186,435

+18.401%

1,940.71

1,981.1900

1,916.4000

1,954.76

+1.231%

189,964

+21.209%

1,964.34

1,974.9600

1,927.6250

1,930.98

-1.021%

174,753

+22.701%

1,975.59

1,984.4100

1,921.9650

1,950.89

-0.039%

162,401

+21.449%

1,971.74

1,992.4200

1,939.8400

1,951.66

-2.417%

172,709

+21.401%

1,959.00

2,002.0300

1,918.4200

2,000.00

+1.364%

170,611

+18.467%

2,039.87

2,043.1100

1,954.3950

1,973.09

-3.966%

138,899

+20.083%

1,986.06

2,054.5800

1,976.3050

2,054.58

+3.961%

165,052

+15.320%

2,002.48

2,014.0000

1,962.2600

1,976.29

-1.515%

141,784

+19.888%

1,964.60

2,009.9900

1,963.7650

2,006.69

+2.619%

188,358

+18.072%

2,006.17

2,006.1700

1,950.1400

1,955.47

-2.927%

275,363

+21.165%

2,085.88

2,085.8800

2,010.4900

2,014.44

-7.651%

333,760

+17.618%

2,193.24

2,225.0000

2,174.0000

2,181.34

-0.665%

152,565

+8.619%

2,180.00

2,229.4800

2,165.3100

2,195.94

+0.012%

224,835

+7.896%

2,154.88

2,204.6600

2,120.8000

2,195.68

+1.639%

165,904

+7.909%

2,212.28

2,212.5900

2,155.0200

2,160.27

-3.270%

149,370

+9.678%

2,261.27

2,267.4000

2,227.1000

2,233.31

-0.919%

122,623

+6.091%

2,212.76

2,267.2300

2,211.1100

2,254.03

+2.606%

158,755

+5.116%

2,178.40

2,202.0300

2,169.0400

2,196.79

+1.018%

121,896

+7.855%

2,152.20

2,190.8800

2,145.0800

2,174.65

+0.464%

139,484

+8.953%

2,179.44

2,193.7100

2,164.6000

2,164.60

-0.315%

91,080

+9.459%

2,160.05

2,172.1800

2,136.8321

2,171.43

+0.138%

132,212

+9.114%

2,163.48

2,186.3900

2,152.9600

2,168.44

+0.461%

143,517

+9.265%

2,199.64

2,204.2200

2,151.6200

2,158.48

-1.464%

194,110

+9.769%

2,162.98

2,221.5650

2,150.9148

2,190.56

+1.622%

205,058

+8.161%

2,063.51

2,160.4900

2,063.5100

2,155.59

+3.997%

246,845

+9.916%

2,020.17

2,074.9900

2,019.9600

2,072.75

+1.529%

168,926

+14.309%

1,992.27

2,046.2350

1,992.2700

2,041.53

+1.247%

162,093

+16.057%

1,964.10

2,017.9900

1,958.4000

2,016.38

+2.121%

168,323

+17.505%

2,066.13

2,067.3050

1,971.6400

1,974.51

-3.427%

214,052

+19.996%

2,066.86

2,072.3600

2,043.9900

2,044.58

-0.945%

166,076

+15.884%

2,067.87

2,078.0000

2,052.6150

2,064.08

-0.657%

168,690

+14.789%

2,050.00

2,082.2000

2,030.5300

2,077.73

+2.881%

254,142

+14.035%

2,025.00

2,034.8600

2,000.7450

2,019.54

-0.382%

165,563

+17.321%

2,025.36

2,043.4800

1,990.0500

2,027.29

+0.679%

185,656

+16.872%

1,969.38

2,014.4100

1,945.4600

2,013.61

+2.096%

161,931

+17.666%

1,950.00

1,977.4050

1,928.7100

1,972.28

+1.308%

186,664

+20.132%

1,958.17

1,965.2000

1,938.7500

1,946.82

+0.419%

193,043

+21.703%

1,936.14

1,960.3200

1,924.1800

1,938.69

-0.720%

169,097

+22.213%

1,937.81

1,954.3700

1,881.9100

1,952.75

+0.383%

308,114

+21.334%

1,962.45

1,970.5000

1,910.3400

1,945.30

-1.291%

207,975

+21.798%

1,927.04

1,975.6000

1,927.0400

1,970.74

+2.433%

393,425

+20.226%

1,894.67

1,928.3800

1,891.7000

1,923.94

+2.927%

181,203

+23.150%

1,879.56

1,905.0000

1,860.0800

1,869.23

+0.249%

164,042

+26.755%

1,870.72

1,894.6800

1,860.4400

1,864.59

-0.177%

98,045

+27.070%

1,865.83

1,870.9100

1,844.3714

1,867.90

-0.884%

122,591

+26.845%

1,896.04

1,903.5050

1,867.3801

1,884.56

+1.917%

172,044

+25.724%

1,860.39

1,907.1200

1,836.6100

1,849.12

-0.601%

186,857

+28.133%

1,878.71

1,903.0400

1,848.8500

1,860.30

-1.642%

234,348

+27.363%

1,870.63

1,897.2100

1,856.7300

1,891.36

+0.319%

167,169

+25.272%

1,879.53

1,895.6800

1,837.9700

1,885.35

+0.350%

162,887

+25.671%

1,817.17

1,890.1750

1,817.1700

1,878.77

+3.396%

243,255

+26.111%

1,880.00

1,953.9600

1,760.0000

1,817.06

-2.486%

394,381

+30.394%

1,829.69

1,875.0000

1,825.0600

1,863.39

-0.067%

294,628

+27.152%

1,811.98

1,869.9287

1,795.5200

1,864.63

+3.892%

187,211

+27.068%

1,759.02

1,799.7300

1,759.0200

1,794.77

+0.027%

215,237

+32.014%

1,860.99

1,863.8250

1,781.8000

1,794.28

-3.059%

221,610

+32.050%

1,914.08

1,927.6600

1,842.1300

1,850.90

-3.599%

182,710

+28.010%

1,886.64

1,931.9700

1,886.6400

1,920.01

+1.421%

122,028

+23.402%

1,919.81

1,933.1075

1,885.0000

1,893.11

-1.783%

133,389

+25.156%

1,929.99

1,947.6700

1,901.5400

1,927.47

-0.332%

137,443

+22.925%

1,936.77

1,938.5787

1,913.8100

1,933.90

+0.483%

152,315

+22.516%

1,942.85

1,947.1600

1,906.7600

1,924.60

-1.257%

190,362

+23.108%

1,947.80

1,991.5800

1,940.0000

1,949.11

+0.493%

182,850

+21.560%

1,944.83

1,952.3700

1,904.8350

1,939.54

-3.280%

355,486

+22.160%

2,035.88

2,047.4400

1,995.0000

2,005.31

-0.580%

142,229

+18.153%

1,991.88

2,047.6000

1,980.0300

2,017.01

+1.027%

157,061

+17.468%

2,023.89

2,045.5250

1,989.7700

1,996.50

-1.100%

182,685

+18.675%

2,024.21

2,041.1000

1,975.3600

2,018.70

-0.565%

175,789

+17.370%

2,040.94

2,078.7299

2,025.5200

2,030.17

-1.648%

223,807

+16.706%

2,032.46

2,071.0700

2,024.5935

2,064.18

+2.615%

198,052

+14.784%

1,983.06

2,014.8800

1,974.5100

2,011.57

+1.270%

192,582

+17.786%

1,944.30

1,996.3700

1,944.3000

1,986.35

+1.804%

243,708

+19.281%

1,912.92

1,952.5400

1,893.0200

1,951.16

+2.277%

166,054

+21.432%

1,904.69

1,927.5000

1,891.2900

1,907.73

+1.383%

185,356

+24.197%

1,952.44

1,952.4400

1,876.5650

1,881.70

-2.550%

242,981

+25.915%

1,960.57

1,964.0850

1,915.1450

1,930.94

-2.089%

202,561

+22.704%

1,920.66

1,979.8300

1,891.2750

1,972.13

+1.543%

285,185

+20.141%

1,939.26

1,964.5000

1,932.7300

1,942.17

+0.489%

171,818

+21.994%

1,957.40

1,988.6800

1,930.2200

1,932.71

-0.677%

151,418

+22.592%

1,981.09

1,991.9700

1,945.1900

1,945.89

-1.101%

120,504

+21.761%

2,008.45

2,012.7600

1,953.5950

1,967.56

-3.242%

178,906

+20.420%

2,030.00

2,057.7106

2,020.1220

2,033.48

-0.728%

123,182

+16.517%

2,058.04

2,077.0700

2,042.6000

2,048.40

-0.218%

114,990

+15.668%

2,010.22

2,055.0900

2,002.7600

2,052.88

+2.594%

195,941

+15.415%

2,012.66

2,025.2400

1,975.0200

2,000.98

-0.580%

138,969

+18.409%

1,997.67

2,015.0100

1,960.0250

2,012.66

-0.105%

147,036

+17.722%

2,044.34

2,049.2100

2,006.2950

2,014.77

-2.314%

130,469

+17.599%

2,046.84

2,075.8000

2,040.3500

2,062.49

+1.399%

135,524

+14.878%

2,075.00

2,096.9000

2,031.9200

2,034.03

-2.222%

196,770

+16.485%

2,058.19

2,098.3900

2,046.8700

2,080.25

+1.718%

148,056

+13.897%

2,077.49

2,089.1900

2,024.5000

2,045.11

-2.446%

150,353

+15.854%

2,083.69

2,107.9000

2,069.3700

2,096.39

+0.569%

105,669

+13.020%

2,103.00

2,107.2100

2,076.8800

2,084.52

-0.928%

76,220

+13.664%

2,067.65

2,110.0000

2,058.2828

2,104.04

+2.141%

100,822

+12.609%

2,048.39

2,064.1678

2,037.4000

2,059.94

+0.629%

83,936

+15.020%

2,014.98

2,047.8900

2,004.7400

2,047.06

+1.616%

72,457

+15.744%

2,027.04

2,039.5083

2,007.6000

2,014.50

-0.477%

103,098

+17.614%

1,989.63

2,028.0000

1,989.4200

2,024.16

+1.698%

92,775

+17.053%

2,012.10

2,012.1000

1,975.0000

1,990.37

-0.197%

124,594

+19.040%

1,985.93

1,997.8400

1,941.0450

1,994.30

-0.104%

170,549

+18.806%

2,016.34

2,016.3400

1,972.8700

1,996.37

-0.738%

342,168

+18.682%

2,057.01

2,065.7200

2,008.4900

2,011.22

-1.824%

169,985

+17.806%

1,991.47

2,053.0000

1,983.8000

2,048.59

+2.453%

166,797

+15.657%

1,982.98

2,011.2100

1,971.0750

1,999.54

+0.677%

158,164

+18.494%

2,001.38

2,001.3900

1,963.6300

1,986.10

-0.845%

169,793

+19.296%

1,975.79

2,006.6700

1,958.9500

2,003.02

+1.892%

161,271

+18.288%

1,978.23

2,008.2400

1,951.8600

1,965.83

-1.158%

268,817

+20.526%

2,013.76

2,019.9650

1,940.6000

1,988.86

-1.715%

251,101

+19.131%

1,914.37

2,028.6600

1,890.7050

2,023.57

+7.637%

280,428

+17.087%

1,875.39

1,886.7350

1,863.5800

1,879.99

+0.912%

178,409

+26.029%

1,875.46

1,897.8800

1,855.1400

1,863.00

-0.283%

175,547

+27.179%

1,817.59

1,873.8600

1,816.0150

1,868.29

+3.402%

146,950

+26.819%

1,835.57

1,861.1500

1,806.8300

1,806.83

-0.564%

139,015

+31.132%

1,835.00

1,852.8000

1,812.9700

1,817.07

-1.176%

218,350

+30.393%

1,828.10

1,855.4300

1,815.8200

1,838.69

+1.351%

137,302

+28.860%

1,836.51

1,843.1400

1,806.8900

1,814.18

-2.203%

90,605

+30.601%

1,866.32

1,870.4400

1,852.0000

1,855.05

-1.332%

122,927

+27.724%

1,874.15

1,883.7800

1,849.5700

1,880.10

+0.816%

119,331

+26.022%

1,860.28

1,875.8850

1,851.3750

1,864.88

+0.280%

114,403

+27.051%

1,886.90

1,886.9000

1,856.9850

1,859.68

-0.862%

206,673

+27.406%

1,893.84

1,893.8400

1,873.2350

1,875.85

-0.950%

138,530

+26.308%

1,920.00

1,922.3450

1,892.5000

1,893.84

-0.912%

122,427

+25.108%

1,907.16

1,941.3600

1,905.0800

1,911.28

-0.029%

140,307

+23.966%

1,895.24

1,921.3650

1,886.0900

1,911.84

+1.358%

153,194

+23.930%

1,896.45

1,904.8399

1,880.1800

1,886.23

-0.035%

120,512

+25.612%

1,878.59

1,904.0000

1,876.1100

1,886.89

+0.291%

129,487

+25.569%

1,863.21

1,897.5200

1,863.2100

1,881.42

+0.806%

195,606

+25.934%

1,824.90

1,868.6850

1,814.3200

1,866.38

+2.496%

190,516

+26.948%

1,826.55

1,834.9950

1,799.0900

1,820.93

+0.164%

140,079

+30.117%

1,822.37

1,830.0000

1,802.2700

1,817.94

+0.491%

116,087

+30.331%

1,799.38

1,832.4900

1,794.7600

1,809.05

+0.969%

145,931

+30.972%

1,791.27

1,799.3100

1,768.7200

1,791.68

+0.197%

140,086

+32.241%

1,785.28

1,802.9500

1,779.0000

1,788.15

+0.489%

180,923

+32.502%

1,794.05

1,801.0000

1,767.5200

1,779.44

-0.303%

177,025

+33.151%

1,779.73

1,796.9200

1,772.0350

1,784.84

+0.266%

232,311

+32.748%

1,825.27

1,831.3850

1,775.4500

1,780.10

-2.506%

203,702

+33.102%

1,824.88

1,837.5400

1,817.8400

1,825.86

-0.008%

138,189

+29.766%

1,828.30

1,833.0000

1,812.1000

1,826.00

+0.270%

138,954

+29.756%

1,839.21

1,844.9900

1,812.2300

1,821.09

-0.644%

142,482

+30.106%

1,811.23

1,840.5500

1,793.5000

1,832.89

+1.395%

175,232

+29.268%

1,781.50

1,815.5700

1,780.7200

1,807.68

+2.184%

185,237

+31.071%

1,771.27

1,791.9700

1,763.6550

1,769.05

+0.274%

191,511

+33.933%

1,758.33

1,777.9200

1,753.7200

1,764.21

+0.325%

174,825

+34.300%

1,733.43

1,767.8800

1,730.3500

1,758.49

+1.294%

237,950

+34.737%

1,731.96

1,741.9100

1,722.4300

1,736.03

+1.076%

177,277

+36.480%

1,689.43

1,719.9700

1,685.9800

1,717.55

+2.048%

147,767

+37.949%

1,675.25

1,687.9900

1,649.5900

1,683.08

+0.345%

140,803

+40.774%

1,677.31

1,679.8200

1,657.2250

1,677.29

+0.192%

124,794

+41.260%

1,680.19

1,697.4700

1,674.0300

1,674.08

-0.434%

109,775

+41.531%

1,681.08

1,699.3000

1,666.7100

1,681.37

-0.140%

125,756

+40.917%

1,662.28

1,690.8200

1,654.2700

1,683.73

+1.197%

158,041

+40.720%

1,660.19

1,679.9225

1,647.2900

1,663.81

+0.762%

205,261

+42.404%

1,655.03

1,673.2700

1,639.1200

1,651.22

+0.530%

169,914

+43.490%

1,663.44

1,676.7350

1,634.3400

1,642.51

-1.780%

190,211

+44.251%

1,706.77

1,706.7700

1,657.4600

1,672.28

-1.514%

200,602

+41.683%

1,727.34

1,734.0050

1,679.2100

1,697.99

-2.246%

327,374

+39.538%

1,697.60

1,738.7800

1,688.7650

1,737.00

+2.868%

228,612

+36.404%

1,694.10

1,701.3450

1,668.9200

1,688.57

-0.163%

153,402

+40.316%

1,692.40

1,702.5500

1,678.5050

1,691.33

-0.207%

160,547

+40.087%

1,660.00

1,703.0000

1,660.0000

1,694.83

+0.417%

218,489

+39.798%

1,692.39

1,704.0200

1,675.0000

1,687.79

+0.239%

210,191

+40.381%

1,655.00

1,694.2700

1,642.0501

1,683.76

+2.476%

238,882

+40.717%

1,616.00

1,660.0000

1,605.9700

1,643.07

+3.653%

287,742

+44.202%

1,583.62

1,597.6299

1,559.4300

1,585.16

-0.485%

221,302

+49.470%

1,602.66

1,619.8100

1,592.5800

1,592.88

-0.905%

263,158

+48.746%

1,605.45

1,616.1650

1,591.0510

1,607.42

+0.670%

135,824

+47.400%

1,568.52

1,597.8800

1,552.6450

1,596.72

+2.107%

155,690

+48.388%

1,563.64

1,565.9600

1,550.6050

1,563.77

+0.687%

164,137

+51.515%

1,548.63

1,561.2000

1,540.9800

1,553.10

+0.164%

179,453

+52.556%

1,557.92

1,567.3700

1,548.8500

1,550.56

-0.086%

117,305

+52.805%

1,557.23

1,564.7000

1,547.3225

1,551.89

-0.287%

119,284

+52.674%

1,529.19

1,558.0600

1,521.0060

1,556.35

+1.974%

152,207

+52.237%

1,529.99

1,545.3800

1,522.9600

1,526.22

-0.718%

131,339

+55.242%

1,516.38

1,540.3350

1,508.8600

1,537.25

+1.092%

149,610

+54.128%

1,538.56

1,545.6000

1,503.3000

1,520.65

-1.262%

213,248

+55.811%

1,553.09

1,553.5800

1,530.0200

1,540.09

-0.585%

207,214

+53.844%

1,551.02

1,559.9499

1,540.4100

1,549.15

-0.422%

250,950

+52.945%

1,555.75

1,562.8800

1,544.0100

1,555.71

+0.466%

166,699

+52.300%

1,578.59

1,578.5900

1,544.3100

1,548.49

-2.543%

231,367

+53.010%

1,607.94

1,607.9400

1,586.7900

1,588.90

-1.519%

151,104

+49.118%

1,597.42

1,617.2150

1,588.7350

1,613.41

+0.839%

123,335

+46.853%

1,615.97

1,624.2900

1,594.7100

1,599.98

-1.417%

150,326

+48.086%

1,643.59

1,656.2900

1,617.4500

1,622.98

-1.084%

120,312

+45.987%

1,637.41

1,653.8700

1,630.9900

1,640.76

+0.497%

154,582

+44.405%

1,601.57

1,641.2770

1,600.0001

1,632.64

+1.167%

106,794

+45.123%

1,614.85

1,632.3200

1,607.3900

1,613.80

-0.165%

114,774

+46.817%

1,627.46

1,630.0000

1,599.7100

1,616.47

-1.016%

133,451

+46.575%

1,610.00

1,635.6400

1,607.1300

1,633.07

+1.269%

140,977

+45.085%

1,631.57

1,632.1800

1,609.4650

1,612.61

-1.097%

115,697

+46.926%

1,636.23

1,639.2300

1,619.0200

1,630.50

-0.409%

130,176

+45.314%

1,634.06

1,650.0400

1,633.3669

1,637.19

+0.268%

103,982

+44.720%

1,618.83

1,643.9759

1,613.7900

1,632.82

+0.995%

162,966

+45.107%

Share