Dark

BIO
Bio-Rad Laboratories, Inc.Class A
stock NYSE

At Close

Oct 17, 2025 3:59:56 PM EDT

310.04USD-0.714%(-2.23)131,200

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-312.27)0

After-hours

Oct 17, 2025 4:34:30 PM EDT

313.00USD+0.955%(+2.96)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	313.1600	314.38000	309.6100	310.0400	-0.714%	131,200	0.000%
2025-10-16	312.5000	321.55000	309.2100	312.2700	+2.216%	270,378	-0.714%
2025-10-15	308.5400	310.12000	303.8500	305.5000	+0.039%	141,762	+1.486%
2025-10-14	299.9800	309.17000	299.9800	305.3800	+0.566%	134,180	+1.526%
2025-10-13	305.5000	306.53000	303.2200	303.6600	+1.865%	220,239	+2.101%
2025-10-10	299.8200	302.62000	292.6900	298.1000	-0.842%	170,698	+4.005%
2025-10-09	303.8000	305.11500	299.8700	300.6300	-0.726%	111,594	+3.130%
2025-10-08	294.8100	304.91450	294.8100	302.8300	+2.128%	217,262	+2.381%
2025-10-07	309.2500	311.43000	296.3250	296.5200	-4.092%	174,810	+4.560%
2025-10-06	304.4400	309.68000	300.9801	309.1700	+1.205%	195,187	+0.281%
2025-10-03	296.5200	306.02000	295.3000	305.4900	+3.823%	241,597	+1.489%
2025-10-02	298.0000	301.00000	294.0700	294.2400	-1.245%	177,465	+5.370%
2025-10-01	280.6100	298.50000	280.6100	297.9500	+6.263%	305,800	+4.058%
2025-09-30	270.6000	280.97000	268.3900	280.3900	+3.806%	177,827	+10.575%
2025-09-29	274.7000	274.70000	268.3900	270.1100	-0.461%	191,053	+14.783%
2025-09-26	272.7400	274.29000	268.3900	271.3600	+0.351%	211,846	+14.254%
2025-09-25	273.6200	274.28500	266.7100	270.4100	-2.245%	227,165	+14.656%
2025-09-24	281.8600	282.93000	274.0800	276.6200	-1.932%	232,204	+12.082%
2025-09-23	283.1700	286.84000	279.0000	282.0700	-0.455%	185,054	+9.916%
2025-09-22	283.3100	284.58500	278.8800	283.3600	-0.250%	195,067	+9.416%
2025-09-19	285.5100	287.27000	282.7200	284.0700	-0.845%	388,412	+9.142%
2025-09-18	283.2500	288.15000	281.1900	286.4900	+2.212%	176,442	+8.220%
2025-09-17	283.0000	286.51500	276.4850	280.2900	-0.698%	267,890	+10.614%
2025-09-16	280.2100	284.33000	277.8150	282.2600	+0.732%	188,718	+9.842%
2025-09-15	280.9200	282.21000	277.4000	280.2100	-0.046%	203,565	+10.646%
2025-09-12	284.5500	285.45000	278.6350	280.3400	-1.945%	242,384	+10.594%
2025-09-11	280.2900	286.49000	278.2250	285.9000	+3.247%	168,499	+8.444%
2025-09-10	284.8800	287.94250	276.5200	276.9100	-3.161%	230,130	+11.964%
2025-09-09	292.3100	292.31000	285.7500	285.9500	-1.526%	231,851	+8.425%
2025-09-08	293.4400	293.44000	286.3700	290.3800	-1.709%	192,612	+6.770%
2025-09-05	289.4300	298.00000	289.4300	295.4300	+2.073%	257,890	+4.945%
2025-09-04	286.8300	290.72000	278.7750	289.4300	+0.479%	187,656	+7.121%
2025-09-03	288.5000	291.17000	286.3300	288.0500	-0.915%	202,265	+7.634%
2025-09-02	293.8300	296.40500	286.8900	290.7100	-2.407%	215,809	+6.649%
2025-08-29	292.8100	300.85000	292.8100	297.8800	+1.434%	199,923	+4.082%
2025-08-28	290.7500	294.63000	288.9800	293.6700	+0.283%	189,617	+5.574%
2025-08-27	291.7700	297.34000	290.2500	292.8400	-1.268%	243,069	+5.874%
2025-08-26	298.3000	299.89000	295.8700	296.6000	-0.259%	191,691	+4.531%
2025-08-25	301.5200	301.52000	294.2000	297.3700	-2.123%	241,574	+4.261%
2025-08-22	289.4600	308.44000	287.3100	303.8200	+6.592%	783,334	+2.047%
2025-08-21	286.2800	291.99990	283.9600	285.0300	-1.086%	167,031	+8.775%
2025-08-20	287.9200	290.77130	285.9800	288.1600	-0.073%	129,060	+7.593%
2025-08-19	286.7900	290.26500	284.9700	288.3700	+1.307%	199,063	+7.515%
2025-08-18	285.2800	287.20000	282.0000	284.6500	-0.354%	163,780	+8.920%
2025-08-15	287.2100	289.75000	285.1000	285.6600	-0.540%	157,844	+8.535%
2025-08-14	284.5300	287.26000	280.6400	287.2100	+0.017%	132,041	+7.949%
2025-08-13	276.2100	288.00000	275.2050	287.1600	+4.513%	206,705	+7.968%
2025-08-12	264.7900	275.01000	264.3300	274.7600	+3.867%	243,125	+12.840%
2025-08-11	264.5000	270.71000	262.7684	264.5300	+0.121%	169,863	+17.204%
2025-08-08	265.1100	266.20000	262.0500	264.2100	-0.396%	211,847	+17.346%
2025-08-07	267.3300	268.05500	261.6500	265.2600	+0.356%	201,605	+16.882%
2025-08-06	265.5300	268.12000	262.1100	264.3200	-2.888%	313,145	+17.297%
2025-08-05	275.6600	278.74000	270.9700	272.1800	-1.669%	309,160	+13.910%
2025-08-04	284.0100	285.58100	268.3900	276.8000	-2.741%	530,933	+12.009%
2025-08-01	270.9300	291.86500	270.9300	284.6000	+17.628%	1,108,352	+8.939%
2025-07-31	247.1900	251.34500	241.0200	241.9500	-3.251%	431,119	+28.142%
2025-07-30	253.0600	255.15000	247.8000	250.0800	-0.998%	424,403	+23.976%
2025-07-29	253.3600	256.03500	251.4850	252.6000	-0.249%	312,306	+22.740%
2025-07-28	261.4100	262.04500	249.4101	253.2300	-4.149%	323,149	+22.434%
2025-07-25	262.5000	267.49000	260.5600	264.1900	+0.813%	247,164	+17.355%
2025-07-24	257.4400	262.39500	256.5100	262.0600	+1.941%	212,512	+18.309%
2025-07-23	249.0300	259.29000	249.0300	257.0700	+4.726%	338,270	+20.605%
2025-07-22	237.6300	251.55000	237.6300	245.4700	+0.499%	553,672	+26.305%
2025-07-21	246.5300	247.92000	242.5250	244.2500	-0.873%	236,119	+26.936%
2025-07-18	251.8400	252.49000	244.6150	246.4000	-1.302%	250,935	+25.828%
2025-07-17	247.9700	250.63000	246.3186	249.6500	+0.967%	174,517	+24.190%
2025-07-16	248.3700	249.38450	244.4450	247.2600	-0.036%	208,012	+25.390%
2025-07-15	252.3700	252.67000	246.8900	247.3500	-1.380%	212,615	+25.345%
2025-07-14	254.9700	255.57000	248.5401	250.8100	-2.397%	246,532	+23.615%
2025-07-11	257.2800	259.62500	256.3725	256.9700	-1.120%	298,849	+20.652%
2025-07-10	254.1300	264.68000	254.1300	259.8800	+2.691%	274,950	+19.301%
2025-07-09	251.2200	253.58000	247.6400	253.0700	+0.933%	190,526	+22.512%
2025-07-08	247.0600	255.13000	247.0600	250.7300	+1.485%	280,141	+23.655%
2025-07-07	248.9200	252.32000	245.8700	247.0600	-1.789%	261,538	+25.492%
2025-07-03	250.8500	252.98000	249.9500	251.5600	+0.363%	109,086	+23.247%
2025-07-02	249.1600	252.90350	247.5300	250.6500	+1.073%	194,503	+23.694%
2025-07-01	241.4300	254.82000	238.8950	247.9900	+2.764%	273,201	+25.021%
2025-06-30	244.1800	246.75500	238.5350	241.3200	-1.090%	297,190	+28.477%
2025-06-27	244.4000	244.86000	237.4225	243.9800	+0.209%	322,852	+27.076%
2025-06-26	241.9800	246.50000	239.7000	243.4700	+1.033%	268,203	+27.342%
2025-06-25	236.5000	243.79000	235.0100	240.9800	+1.290%	331,758	+28.658%
2025-06-24	237.4900	239.57000	235.8475	237.9100	+1.006%	275,640	+30.318%
2025-06-23	234.2900	237.57000	228.4000	235.5400	-0.507%	413,239	+31.629%
2025-06-20	234.0000	236.98000	230.4100	236.7400	+2.043%	1,498,413	+30.962%
2025-06-18	230.2900	234.31000	228.6400	232.0000	+0.668%	352,041	+33.638%
2025-06-17	229.6800	231.99000	227.5300	230.4600	-0.535%	648,327	+34.531%
2025-06-16	228.2300	232.60520	222.8000	231.7000	+2.111%	490,755	+33.811%
2025-06-13	228.3800	231.67290	226.6700	226.9100	-2.371%	452,344	+36.636%
2025-06-12	227.8400	232.77000	224.4100	232.4200	+0.969%	380,898	+33.396%
2025-06-11	231.4100	236.06500	228.0100	230.1900	-0.143%	486,155	+34.689%
2025-06-10	227.6400	230.89000	224.6650	230.5200	+2.199%	393,895	+34.496%
2025-06-09	222.8100	230.29500	219.9400	225.5600	+2.798%	453,918	+37.453%
2025-06-06	222.4700	224.40000	219.4200	219.4200	+0.050%	245,545	+41.300%
2025-06-05	222.1000	223.57000	218.1400	219.3100	-1.234%	263,162	+41.371%
2025-06-04	222.0800	227.00000	220.5900	222.0500	+0.671%	246,313	+39.626%
2025-06-03	215.7500	222.24500	211.4300	220.5700	+1.852%	374,092	+40.563%
2025-06-02	225.0000	225.86000	216.0500	216.5600	-4.570%	294,591	+43.166%
2025-05-30	226.3700	228.33000	221.5450	226.9300	-0.299%	1,388,848	+36.624%
2025-05-29	232.1800	233.28000	226.6850	227.6100	-0.672%	263,243	+36.215%
2025-05-28	230.3600	230.83000	227.7600	229.1500	-0.525%	271,860	+35.300%
2025-05-27	226.7000	230.69000	225.7000	230.3600	+2.940%	307,104	+34.589%
2025-05-23	223.8500	224.92000	220.3100	223.7800	-1.479%	219,261	+38.547%
2025-05-22	225.7600	228.40000	222.8600	227.1400	-0.368%	362,680	+36.497%
2025-05-21	243.2200	243.22000	227.7800	227.9800	-7.719%	312,409	+35.994%
2025-05-20	247.6900	249.70000	245.1300	247.0500	-0.647%	178,728	+25.497%
2025-05-19	245.3400	248.66000	243.8900	248.6600	-0.004%	196,883	+24.684%
2025-05-16	238.7000	249.94000	238.7000	248.6700	+2.253%	254,958	+24.679%
2025-05-15	236.7100	245.45000	231.7450	243.1900	+2.582%	468,314	+27.489%
2025-05-14	252.4500	253.15000	237.0500	237.0700	-6.352%	355,927	+30.780%
2025-05-13	257.6600	257.66000	249.6500	253.1500	-1.375%	354,574	+22.473%
2025-05-12	248.1800	257.51000	247.2100	256.6800	+7.541%	387,303	+20.789%
2025-05-09	240.9400	243.14500	238.0900	238.6800	-0.971%	244,720	+29.898%
2025-05-08	233.0900	243.75000	233.0900	241.0200	+3.642%	258,274	+28.637%
2025-05-07	235.6600	236.15000	229.8350	232.5500	+0.423%	280,579	+33.322%
2025-05-06	238.6800	240.39000	228.9100	231.5700	-3.589%	393,257	+33.886%
2025-05-05	235.8700	243.13000	233.1050	240.1900	+1.629%	286,794	+29.081%
2025-05-02	250.0000	255.00000	235.5625	236.3400	-1.701%	697,422	+31.184%
2025-05-01	243.0100	245.17500	238.5300	240.4300	-1.495%	406,924	+28.952%
2025-04-30	241.5000	244.24000	237.9650	244.0800	+0.726%	307,212	+27.024%
2025-04-29	240.6000	244.72000	233.4400	242.3200	+0.895%	224,646	+27.947%
2025-04-28	244.6200	246.59000	236.6650	240.1700	-1.014%	238,634	+29.092%
2025-04-25	246.0200	247.52000	235.8095	242.6300	-2.847%	377,689	+27.783%
2025-04-24	249.0800	250.48500	242.0950	249.7400	+0.358%	222,602	+24.145%
2025-04-23	250.9900	260.00000	247.5100	248.8500	+1.580%	272,444	+24.589%
2025-04-22	240.8200	245.87000	240.2200	244.9800	+3.419%	215,069	+26.557%
2025-04-21	237.1000	238.78900	232.5300	236.8800	-0.546%	358,642	+30.885%
2025-04-17	243.0600	243.06000	235.1600	238.1800	-2.867%	231,483	+30.170%
2025-04-16	246.7500	248.67000	240.6271	245.2100	+0.094%	339,366	+26.439%
2025-04-15	248.6700	250.74000	243.2700	244.9800	-1.859%	306,323	+26.557%
2025-04-14	251.1600	252.41000	245.2484	249.6200	+1.554%	376,975	+24.205%
2025-04-11	235.0400	246.11000	231.7200	245.8000	+5.816%	362,886	+26.135%
2025-04-10	244.2000	244.20000	226.5400	232.2900	-6.774%	442,141	+33.471%
2025-04-09	216.3700	249.58000	216.2900	249.1700	+12.997%	568,101	+24.429%
2025-04-08	236.1900	236.19000	220.0900	220.5100	-3.875%	826,833	+40.601%
2025-04-07	221.5000	233.50000	215.3800	229.4000	+1.684%	591,444	+35.153%
2025-04-04	230.5200	231.31000	221.1800	225.6000	-3.898%	766,924	+37.429%
2025-04-03	238.3100	239.94000	233.3400	234.7500	-4.387%	364,844	+32.072%
2025-04-02	237.6300	248.00000	237.6300	245.5200	+2.300%	249,121	+26.279%
2025-04-01	242.7000	245.52000	237.9175	240.0000	-1.462%	348,064	+29.183%
2025-03-31	241.3600	245.64150	235.8382	243.5600	+0.230%	395,197	+27.295%
2025-03-28	245.0000	246.81500	241.8700	243.0000	-1.683%	328,130	+27.588%
2025-03-27	245.5400	249.37000	244.7300	247.1600	+0.750%	186,595	+25.441%
2025-03-26	246.7500	248.28000	243.7600	245.3200	-0.805%	321,533	+26.382%
2025-03-25	257.1400	258.89000	246.3300	247.3100	-3.639%	359,727	+25.365%
2025-03-24	257.9600	259.95000	254.6795	256.6500	-0.012%	262,528	+20.803%
2025-03-21	252.5800	256.74000	250.7000	256.6800	+0.868%	1,366,423	+20.789%
2025-03-20	252.5200	256.93000	249.4700	254.4700	+0.118%	274,620	+21.838%
2025-03-19	260.0000	260.10500	252.0500	254.1700	-2.254%	345,317	+21.981%
2025-03-18	257.3000	260.42000	250.4500	260.0300	+1.179%	348,121	+19.232%
2025-03-17	254.1600	257.84000	250.8600	257.0000	+1.002%	465,143	+20.638%
2025-03-14	246.4800	256.42000	245.0239	254.4500	+3.853%	229,902	+21.847%
2025-03-13	249.2900	250.94000	244.0000	245.0100	-2.445%	195,134	+26.542%
2025-03-12	253.6300	258.82000	249.8300	251.1500	+0.056%	363,398	+23.448%
2025-03-11	251.3300	254.29500	245.5500	251.0100	+1.312%	425,817	+23.517%
2025-03-10	257.8600	260.89500	244.1900	247.7600	-5.142%	411,555	+25.137%
2025-03-07	256.5600	263.88000	250.0000	261.1900	+1.248%	478,267	+18.703%
2025-03-06	258.8400	268.88410	257.6800	257.9700	-0.910%	394,885	+20.185%
2025-03-05	249.6700	261.89990	248.8900	260.3400	+3.928%	459,508	+19.090%
2025-03-04	255.4400	255.79000	248.2200	250.5000	-2.320%	287,998	+23.768%
2025-03-03	266.3800	266.38000	256.1200	256.4500	-3.285%	259,858	+20.897%
2025-02-28	267.3300	269.30000	262.1100	265.1600	-0.177%	280,161	+16.926%
2025-02-27	274.9300	277.65000	265.0000	265.6300	-3.823%	286,656	+16.719%
2025-02-26	276.9700	281.73500	276.0028	276.1900	-0.422%	247,429	+12.256%
2025-02-25	279.5900	281.80000	273.6500	277.3600	-0.996%	313,196	+11.783%
2025-02-24	280.0800	283.71000	278.5200	280.1500	+0.025%	264,865	+10.669%
2025-02-21	286.2800	286.91000	275.9700	280.0800	-1.943%	328,883	+10.697%
2025-02-20	286.6800	289.96500	284.1500	285.6300	+0.670%	388,843	+8.546%
2025-02-19	283.2000	286.84000	281.5350	283.7300	+0.184%	395,229	+9.273%
2025-02-18	275.5000	284.99000	275.5000	283.2100	+2.183%	496,000	+9.474%
2025-02-14	301.9800	301.98000	273.6725	277.1600	-9.531%	1,065,499	+11.863%
2025-02-13	314.6400	315.00000	300.6350	306.3600	-1.921%	370,366	+1.201%
2025-02-12	310.7000	313.74000	306.4450	312.3600	-0.753%	229,941	-0.743%
2025-02-11	324.2000	326.35000	314.1400	314.7300	-3.773%	152,135	-1.490%
2025-02-10	341.7800	341.78000	323.5900	327.0700	-4.402%	249,308	-5.207%
2025-02-07	345.7000	345.70000	336.3000	342.1300	-0.950%	229,274	-9.379%
2025-02-06	350.0000	350.00000	339.6350	345.4100	-1.576%	117,242	-10.240%
2025-02-05	346.0300	351.02000	346.0300	350.9400	+1.419%	112,903	-11.654%
2025-02-04	354.8800	354.88000	342.7600	346.0300	-2.005%	167,546	-10.401%
2025-02-03	353.2500	358.39920	352.4200	353.1100	-2.153%	165,314	-12.197%
2025-01-31	361.2600	363.96000	356.6550	360.8800	+0.563%	160,824	-14.088%
2025-01-30	360.2300	368.65000	355.3900	358.8600	+0.812%	175,311	-13.604%
2025-01-29	362.6700	362.67000	351.3600	355.9700	-3.005%	137,791	-12.903%
2025-01-28	368.9500	373.69000	365.5300	367.0000	+2.265%	198,648	-15.520%
2025-01-27	356.8300	360.07000	352.8400	358.8700	+1.150%	152,241	-13.607%
2025-01-24	353.4200	357.61000	350.6850	354.7900	+0.655%	115,635	-12.613%
2025-01-23	359.0300	362.77500	343.6600	352.4800	-2.236%	213,238	-12.040%
2025-01-22	353.2900	360.93000	351.6250	360.5400	+1.888%	148,863	-14.007%
2025-01-21	344.5100	354.73000	342.9550	353.8600	+3.344%	142,710	-12.383%
2025-01-17	341.7700	345.75790	341.3800	342.4100	-0.598%	119,779	-9.454%
2025-01-16	341.7900	345.48500	335.6000	344.4700	+0.784%	144,845	-9.995%
2025-01-15	344.6300	350.82000	334.5700	341.7900	-0.129%	237,889	-9.289%
2025-01-14	351.7000	355.05000	336.6704	342.2300	-2.693%	202,703	-9.406%
2025-01-13	342.3400	352.79500	342.3400	351.7000	+2.911%	117,088	-11.845%
2025-01-10	335.6300	344.37000	335.4200	341.7500	-0.764%	131,127	-9.279%
2025-01-08	339.3200	347.11000	337.3650	344.3800	+0.113%	138,751	-9.972%
2025-01-07	344.4800	351.96000	340.7200	343.9900	+0.151%	113,692	-9.869%
2025-01-06	331.4400	346.87000	331.4400	343.4700	+3.846%	155,265	-9.733%
2025-01-03	326.7800	335.06230	324.2200	330.7500	+1.407%	107,856	-6.262%
2025-01-02	330.1900	335.79000	324.5600	326.1600	-0.715%	104,732	-4.942%
2024-12-31	329.3900	329.39000	325.7450	328.5100	+0.665%	102,355	-5.622%
2024-12-30	328.0000	328.74000	323.0500	326.3400	-1.369%	100,730	-4.995%
2024-12-27	329.5900	332.13000	326.5600	330.8700	-0.157%	74,397	-6.296%
2024-12-26	328.3500	332.34000	328.3500	331.3900	+0.260%	58,167	-6.443%
2024-12-24	329.9500	330.53000	323.5625	330.5300	+0.661%	40,390	-6.199%
2024-12-23	325.4400	328.88500	323.7000	328.3600	+0.272%	100,858	-5.579%
2024-12-20	325.7200	334.09960	325.7200	327.4700	+0.469%	328,492	-5.323%
2024-12-19	322.9900	330.43500	318.2700	325.9400	+0.617%	178,647	-4.878%
2024-12-18	337.5400	338.57500	322.6200	323.9400	-4.117%	166,815	-4.291%
2024-12-17	342.9800	351.08000	337.1600	337.8500	-1.487%	222,869	-8.231%
2024-12-16	333.6000	344.59000	333.6000	342.9500	+1.983%	219,646	-9.596%
2024-12-13	340.5400	340.54000	329.0750	336.2800	-1.097%	158,509	-7.803%
2024-12-12	337.7600	342.49000	337.3001	340.0100	-0.439%	100,965	-8.814%
2024-12-11	341.2600	343.09000	337.7178	341.5100	+0.483%	156,623	-9.215%
2024-12-10	348.1300	348.13000	338.5850	339.8700	-1.658%	164,429	-8.777%
2024-12-09	324.8300	347.80000	324.8300	345.6000	+6.175%	216,620	-10.289%
2024-12-06	324.4100	329.93000	320.3700	325.5000	+0.974%	149,088	-4.750%
2024-12-05	337.4900	337.49000	321.4200	322.3600	-4.751%	143,101	-3.822%
2024-12-04	328.5000	340.62000	325.4400	338.4400	+1.854%	307,645	-8.391%
2024-12-03	337.6200	337.62000	329.9901	332.2800	-1.916%	109,861	-6.693%
2024-12-02	337.4900	341.08000	335.8224	338.7700	-0.517%	119,617	-8.481%
2024-11-29	340.1800	342.29000	337.9850	340.5300	+0.606%	74,544	-8.954%
2024-11-27	341.7500	345.49000	336.7700	338.4800	+0.222%	124,096	-8.402%
2024-11-26	337.6000	339.21000	326.6600	337.7300	+0.488%	164,584	-8.199%
2024-11-25	334.9800	343.66000	333.0450	336.0900	+0.955%	303,637	-7.751%
2024-11-22	324.3000	334.71000	321.6200	332.9100	+2.251%	180,104	-6.870%
2024-11-21	323.0300	326.45000	320.3200	325.5800	+0.584%	158,542	-4.773%
2024-11-20	319.8400	331.00000	319.6000	323.6900	+0.945%	273,428	-4.217%
2024-11-19	310.0200	321.46000	310.0200	320.6600	+2.398%	232,525	-3.312%
2024-11-18	317.6300	318.38000	306.4200	313.1500	-2.235%	303,460	-0.993%
2024-11-15	349.0700	349.07000	319.2500	320.3100	-8.543%	284,856	-3.206%
2024-11-14	360.8300	361.40990	348.6000	350.2300	-3.571%	146,339	-11.475%
2024-11-13	363.3600	366.00000	358.5500	363.2000	-0.365%	131,945	-14.637%
2024-11-12	365.7100	371.84000	363.2200	364.5300	-0.388%	210,866	-14.948%
2024-11-11	370.1700	371.84000	363.0500	365.9500	-0.894%	171,889	-15.278%
2024-11-08	371.1700	372.40000	368.3700	369.2500	-0.971%	145,070	-16.035%
2024-11-07	375.4800	377.46000	369.9050	372.8700	-0.016%	154,184	-16.850%
2024-11-06	377.4500	387.99000	359.6100	372.9300	-0.361%	211,648	-16.864%
2024-11-05	363.1400	376.37990	361.1300	374.2800	+1.453%	187,587	-17.164%
2024-11-04	367.0600	372.10000	365.1300	368.9200	+0.136%	196,800	-15.960%
2024-11-01	362.9000	372.27000	357.3000	368.4200	+2.856%	279,637	-15.846%
2024-10-31	348.4700	359.21500	340.0000	358.1900	+8.352%	401,599	-13.443%
2024-10-30	331.6000	337.84600	328.1700	330.5800	-0.320%	218,349	-6.213%
2024-10-29	327.6000	332.76000	325.6600	331.6400	+0.928%	215,860	-6.513%
2024-10-28	323.5000	329.34000	319.7450	328.5900	+2.611%	174,880	-5.645%
2024-10-25	328.5100	330.40000	319.5700	320.2300	-2.393%	196,192	-3.182%
2024-10-24	335.2100	336.00990	327.6500	328.0800	-2.089%	170,942	-5.499%
2024-10-23	341.8500	341.85000	332.9100	335.0800	-1.401%	161,905	-7.473%
2024-10-22	339.8900	341.40500	335.2200	339.8400	-0.956%	154,771	-8.769%
2024-10-21	343.7600	344.70000	340.2700	343.1200	-0.938%	133,061	-9.641%
2024-10-18	343.9500	347.13000	338.8400	346.3700	+0.695%	187,854	-10.489%
2024-10-17	345.0000	350.53000	339.1500	343.9800	+4.303%	239,281	-9.867%
2024-10-16	340.9900	340.99000	329.0750	329.7900	-3.615%	200,493	-5.989%
2024-10-15	342.3600	346.08900	340.7400	342.1600	+0.323%	127,009	-9.387%
2024-10-14	336.9100	342.64000	334.3550	341.0600	+1.229%	135,567	-9.095%
2024-10-11	334.0700	339.98990	334.0700	336.9200	+1.056%	141,384	-7.978%
2024-10-10	336.2300	337.74500	330.9278	333.4000	-1.539%	167,945	-7.007%
2024-10-09	339.0400	339.04000	334.8700	338.6100	-0.180%	170,775	-8.437%
2024-10-08	339.4300	344.15500	336.6400	339.2200	-0.528%	136,052	-8.602%
2024-10-07	340.7100	343.86000	335.7800	341.0200	-0.780%	172,673	-9.085%
2024-10-04	338.5700	343.86000	332.4600	343.7000	+1.961%	209,369	-9.793%
2024-10-03	339.4700	340.98000	333.1100	337.0900	-1.614%	188,607	-8.025%
2024-10-02	335.6800	343.97000	333.2600	342.6200	+1.460%	260,399	-9.509%
2024-10-01	338.5500	339.45000	330.4900	337.6900	+0.930%	202,572	-8.188%
2024-09-30	330.9000	335.48000	328.6400	334.5800	+0.847%	154,465	-7.335%
2024-09-27	333.4600	337.00000	331.2700	331.7700	-0.099%	141,034	-6.550%
2024-09-26	319.3200	332.10000	319.3200	332.1000	+5.245%	207,036	-6.643%
2024-09-25	329.5100	329.96000	315.3100	315.5500	-3.763%	171,803	-1.746%
2024-09-24	328.2000	331.09000	324.8500	327.8900	+0.395%	231,491	-5.444%
2024-09-23	330.7000	331.55000	322.3900	326.6000	-1.033%	250,067	-5.070%
2024-09-20	343.6000	343.60000	325.8800	330.0100	-4.234%	4,359,479	-6.051%
2024-09-19	345.5600	347.70000	341.9900	344.6000	+1.219%	261,122	-10.029%
2024-09-18	335.1000	345.68000	331.7200	340.4500	+2.035%	281,734	-8.932%
2024-09-17	332.0100	340.56500	330.1600	333.6600	+1.029%	238,593	-7.079%
2024-09-16	329.5500	333.60000	325.5000	330.2600	+1.238%	196,205	-6.122%
2024-09-13	323.6100	326.26000	319.4700	326.2200	+1.333%	181,000	-4.960%
2024-09-12	318.3200	322.22000	311.0400	321.9300	+0.855%	145,692	-3.693%
2024-09-11	322.1800	322.71000	314.4800	319.2000	-1.545%	203,891	-2.870%
2024-09-10	322.5100	328.31500	319.0100	324.2100	+0.347%	206,828	-4.371%
2024-09-09	331.3700	332.04000	319.3100	323.0900	-2.020%	466,276	-4.039%
2024-09-06	333.5400	337.50000	327.4826	329.7500	-1.059%	131,150	-5.977%
2024-09-05	330.1700	334.90500	327.7600	333.2800	+0.716%	151,288	-6.973%
2024-09-04	331.1100	334.38000	326.4050	330.9100	-1.017%	229,373	-6.307%
2024-09-03	333.5200	338.79000	330.3700	334.3100	-0.892%	391,124	-7.260%
2024-08-30	334.9000	338.00000	332.2800	337.3200	+1.082%	202,114	-8.087%
2024-08-29	330.4100	334.86000	327.7900	333.7100	+1.509%	168,210	-7.093%
2024-08-28	318.2500	331.11000	318.2500	328.7500	+2.937%	237,568	-5.691%
2024-08-27	315.0000	320.58000	311.1100	319.3700	+1.898%	165,583	-2.921%
2024-08-26	315.2700	316.93000	312.5000	313.4200	-0.483%	115,658	-1.078%
2024-08-23	311.2600	318.78500	309.2100	314.9400	+1.584%	181,996	-1.556%
2024-08-22	318.0400	318.04000	309.1150	310.0300	-1.961%	175,535	+0.003%
2024-08-21	319.9800	320.53500	316.0700	316.2300	-0.772%	160,331	-1.957%
2024-08-20	327.8900	327.89000	318.6900	318.6900	-2.341%	292,204	-2.714%
2024-08-19	325.7000	327.65000	321.4900	326.3300	+0.230%	171,674	-4.992%
2024-08-16	325.5900	328.10000	321.5400	325.5800	-0.012%	370,654	-4.773%
2024-08-15	322.2400	328.66000	319.1000	325.6200	+1.613%	176,019	-4.785%
2024-08-14	325.5700	325.94000	318.7000	320.4500	-1.702%	122,088	-3.249%
2024-08-13	319.7900	328.48000	319.4500	326.0000	+2.384%	165,015	-4.896%
2024-08-12	325.0600	325.06000	313.1600	318.4100	-2.115%	227,549	-2.629%
2024-08-09	327.6800	328.44000	322.2500	325.2900	-0.935%	169,943	-4.688%
2024-08-08	318.6000	330.88000	318.0950	328.3600	+3.034%	230,178	-5.579%
2024-08-07	329.3900	329.80000	318.3050	318.6900	-2.520%	161,767	-2.714%
2024-08-06	329.4600	340.07500	326.9200	326.9300	-0.532%	215,266	-5.166%
2024-08-05	325.7700	336.60000	316.6000	328.6800	-2.158%	261,752	-5.671%
2024-08-02	336.5400	353.09000	324.8000	335.9300	-1.559%	446,828	-7.707%
2024-08-01	339.1400	343.00000	332.9800	341.2500	+0.854%	283,991	-9.146%
2024-07-31	338.8500	344.00000	333.2801	338.3600	-0.550%	319,991	-8.370%
2024-07-30	327.7900	342.17000	327.7400	340.2300	+4.484%	236,899	-8.873%
2024-07-29	319.8000	327.05000	316.4300	325.6300	+1.944%	162,840	-4.788%
2024-07-26	316.1000	323.56000	313.9550	319.4200	+1.348%	239,971	-2.937%
2024-07-25	309.3900	324.38000	309.3900	315.1700	+1.697%	212,034	-1.628%
2024-07-24	306.1900	313.05990	306.1900	309.9100	+1.537%	174,747	+0.042%
2024-07-23	307.2500	311.72000	304.9900	305.2200	+1.093%	209,059	+1.579%
2024-07-22	297.8200	303.06000	291.6600	301.9200	+1.718%	227,374	+2.689%
2024-07-19	299.0100	299.37000	291.4800	296.8200	-1.149%	293,280	+4.454%
2024-07-18	317.1600	323.17000	299.9400	300.2700	-5.765%	334,837	+3.254%
2024-07-17	313.0700	320.22500	312.4300	318.6400	+1.310%	204,900	-2.699%
2024-07-16	304.4700	314.98000	303.3700	314.5200	+4.108%	180,483	-1.424%
2024-07-15	304.6300	307.82000	298.6100	302.1100	-0.671%	226,911	+2.625%
2024-07-12	297.5700	304.44000	297.5400	304.1500	+2.920%	297,872	+1.937%
2024-07-11	284.0600	295.69000	283.8200	295.5200	+5.411%	243,787	+4.913%
2024-07-10	274.6800	281.94000	272.5850	280.3500	+1.990%	221,479	+10.590%
2024-07-09	275.3600	276.10500	271.8800	274.8800	-0.022%	256,712	+12.791%
2024-07-08	279.4500	279.68000	273.8600	274.9400	-0.722%	192,956	+12.766%
2024-07-05	271.3800	277.63000	270.5900	276.9400	+2.544%	190,703	+11.952%
2024-07-03	268.8700	271.07000	267.0000	270.0700	+0.942%	149,320	+14.800%
2024-07-02	263.5000	270.34000	262.1200	267.5500	+1.356%	301,275	+15.881%
2024-07-01	273.6800	276.22800	263.3900	263.9700	-3.347%	294,920	+17.453%
2024-06-28	273.1100	275.52500	269.2050	273.1100	+0.412%	414,424	+13.522%
2024-06-27	277.9000	278.18500	271.5300	271.9900	-2.172%	182,824	+13.989%
2024-06-26	279.9900	281.30000	276.9150	278.0300	-0.792%	213,947	+11.513%
2024-06-25	282.3100	284.39000	279.7450	280.2500	-1.279%	301,908	+10.630%
2024-06-24	289.1500	289.56990	281.0500	283.8800	-1.424%	307,242	+9.215%
2024-06-21	287.8900	290.00450	282.9750	287.9800	+0.826%	1,261,524	+7.660%
2024-06-20	284.0000	287.35000	280.0000	285.6200	-1.166%	357,350	+8.550%
2024-06-18	295.9500	296.70000	287.6000	288.9900	-2.292%	397,220	+7.284%
2024-06-17	286.8900	299.10000	286.4700	295.7700	+4.786%	366,359	+4.825%
2024-06-14	281.4000	283.41000	280.5450	282.2600	+0.163%	201,540	+9.842%
2024-06-13	281.2800	283.94000	280.4900	281.8000	-0.526%	291,795	+10.021%
2024-06-12	284.9000	287.10000	280.4700	283.2900	+0.754%	155,544	+9.443%
2024-06-11	282.7800	283.60000	281.1200	281.1700	-1.153%	189,588	+10.268%
2024-06-10	284.7100	288.94000	283.4400	284.4500	-0.895%	220,731	+8.996%
2024-06-07	287.7100	288.82000	284.7350	287.0200	-0.685%	208,813	+8.020%
2024-06-06	288.9400	294.74000	286.5600	289.0000	-0.035%	229,624	+7.280%
2024-06-05	289.1300	289.85500	284.2500	289.1000	+0.236%	151,277	+7.243%
2024-06-04	288.7400	289.27000	284.5518	288.4200	-0.187%	175,301	+7.496%
2024-06-03	286.9600	292.68000	284.5400	288.9600	+0.732%	225,206	+7.295%
2024-05-31	283.0700	287.74000	282.9100	286.8600	+1.720%	308,632	+8.081%
2024-05-30	282.6300	285.43000	281.1700	282.0100	-1.049%	236,380	+9.939%
2024-05-29	283.1900	285.95000	280.9900	285.0000	-0.381%	188,285	+8.786%
2024-05-28	287.0000	289.55730	284.6100	286.0900	-0.390%	282,152	+8.371%
2024-05-24	292.0500	292.18000	286.1600	287.2100	-1.047%	138,498	+7.949%
2024-05-23	292.5700	293.23000	287.9700	290.2500	-0.545%	239,970	+6.818%
2024-05-22	288.9200	295.59000	288.9200	291.8400	+0.826%	164,355	+6.236%
2024-05-21	291.2100	292.86000	288.7100	289.4500	-0.833%	173,370	+7.113%
2024-05-20	293.0000	294.99000	290.0000	291.8800	-0.670%	184,526	+6.222%
2024-05-17	296.0000	296.00000	290.8550	293.8500	-0.636%	172,398	+5.510%
2024-05-16	299.7900	302.71000	295.1700	295.7300	-1.741%	218,333	+4.839%
2024-05-15	298.0400	302.69000	295.0000	300.9700	+2.367%	231,021	+3.014%
2024-05-14	288.1700	294.85000	288.0000	294.0100	+3.002%	192,784	+5.452%
2024-05-13	281.2900	286.95000	279.3001	285.4400	+1.220%	184,584	+8.618%
2024-05-10	279.0600	286.01000	277.7850	282.0000	+1.691%	235,312	+9.943%
2024-05-09	268.8300	277.44000	266.5200	277.3100	+3.374%	199,112	+11.803%
2024-05-08	272.5200	279.15000	267.6850	268.2600	-4.162%	267,633	+15.574%
2024-05-07	281.4700	283.01000	278.8800	279.9100	-0.731%	195,873	+10.764%
2024-05-06	280.0700	284.88000	280.0000	281.9700	+0.765%	202,773	+9.955%
2024-05-03	280.7500	283.49625	279.5700	279.8300	+0.186%	194,239	+10.796%
2024-05-02	275.9900	279.33000	272.4800	279.3100	+1.916%	229,120	+11.002%
2024-05-01	270.0000	279.70000	268.3325	274.0600	+1.598%	379,272	+13.129%
2024-04-30	274.2000	274.74500	269.0450	269.7500	-2.656%	305,444	+14.936%
2024-04-29	277.4400	281.44000	275.5100	277.1100	+0.424%	149,893	+11.883%