Dark

MMC
Marsh & McLennan Companies, Inc.
stock NYSE

Market Open

May 9, 2025 11:41:54 AM EDT

227.38USD-0.460%(-1.05)281,668

227.30Bid 227.91Ask 0.61Spread

Pre-market

May 8, 2025 9:01:30 AM EDT

228.59USD+0.070%(+0.16)0

After-hours

May 8, 2025 4:00:30 PM EDT

228.43USD-0.048%(-0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	228.320	228.320000	226.640000	227.38	-0.460%	281,668	0.000%
2025-05-08	228.000	231.259800	227.830000	228.43	+0.228%	1,886,875	-0.460%
2025-05-07	226.700	229.050000	226.700000	227.91	+0.534%	1,676,976	-0.233%
2025-05-06	226.000	227.550000	224.840000	226.70	+0.057%	1,689,131	+0.300%
2025-05-05	227.040	227.120000	223.480000	226.57	-0.317%	1,501,356	+0.358%
2025-05-02	225.940	227.570000	224.720000	227.29	+1.469%	1,355,556	+0.040%
2025-05-01	223.380	225.610000	221.190000	224.00	-0.652%	2,313,039	+1.509%
2025-04-30	222.650	226.280000	219.240000	225.47	+1.563%	3,264,015	+0.847%
2025-04-29	218.440	222.300000	217.865000	222.00	+0.699%	2,059,854	+2.423%
2025-04-28	220.130	221.640000	219.440200	220.46	+0.556%	2,196,860	+3.139%
2025-04-25	216.880	219.720000	212.200000	219.24	+0.128%	3,174,635	+3.713%
2025-04-24	218.420	219.130000	215.450000	218.96	-0.037%	1,792,928	+3.845%
2025-04-23	221.240	221.790000	217.820000	219.04	-0.232%	2,166,218	+3.808%
2025-04-22	214.190	220.205000	213.442728	219.55	+3.512%	2,482,999	+3.566%
2025-04-21	218.610	219.315000	209.915000	212.10	-3.622%	2,708,704	+7.204%
2025-04-17	218.770	224.780000	213.315000	220.07	-4.863%	4,377,641	+3.322%
2025-04-16	234.350	235.250000	229.920000	231.32	-0.448%	2,164,158	-1.703%
2025-04-15	237.480	238.120000	232.010000	232.36	-2.090%	2,406,579	-2.143%
2025-04-14	235.120	239.340000	233.595000	237.32	+1.706%	2,339,110	-4.188%
2025-04-11	229.020	234.760000	226.825000	233.34	+1.998%	2,500,153	-2.554%
2025-04-10	229.590	232.020000	224.200000	228.77	-0.344%	2,257,052	-0.608%
2025-04-09	218.760	230.850000	217.560000	229.56	+4.038%	2,858,942	-0.950%
2025-04-08	228.095	229.410000	217.330000	220.65	-1.381%	3,110,197	+3.050%
2025-04-07	229.290	233.220000	222.550000	223.74	-2.806%	6,027,212	+1.627%
2025-04-04	242.510	248.000000	229.340000	230.20	-5.760%	5,141,426	-1.225%
2025-04-03	242.330	246.530000	241.210000	244.27	+0.259%	2,117,312	-6.914%
2025-04-02	242.830	244.020000	240.890000	243.64	-0.148%	2,052,801	-6.674%
2025-04-01	243.970	245.100000	242.170000	244.00	-0.012%	1,937,698	-6.811%
2025-03-31	243.630	245.980000	241.740000	244.03	+0.677%	2,595,240	-6.823%
2025-03-28	243.670	243.830000	241.490000	242.39	-0.419%	2,431,082	-6.192%
2025-03-27	240.000	243.890000	238.634500	243.41	+1.930%	2,507,594	-6.586%
2025-03-26	236.990	239.230000	236.960000	238.80	+0.921%	1,599,540	-4.782%
2025-03-25	237.140	237.850000	234.755000	236.62	+0.852%	1,388,583	-3.905%
2025-03-24	233.830	235.780000	232.840000	234.62	+0.994%	1,969,577	-3.086%
2025-03-21	233.040	233.950000	231.262700	232.31	-0.454%	2,871,197	-2.122%
2025-03-20	232.510	234.060000	231.040000	233.37	+0.344%	1,647,469	-2.567%
2025-03-19	231.970	233.090000	230.525000	232.57	+0.177%	1,328,893	-2.232%
2025-03-18	232.740	234.220000	231.590000	232.16	-0.322%	1,428,083	-2.059%
2025-03-17	230.800	233.378600	230.330000	232.91	+0.596%	1,357,650	-2.374%
2025-03-14	229.940	231.890000	229.300000	231.53	+0.691%	1,596,107	-1.792%
2025-03-13	229.910	231.960000	228.650000	229.94	+0.057%	1,534,409	-1.113%
2025-03-12	232.320	232.880000	228.240000	229.81	-1.416%	1,771,559	-1.057%
2025-03-11	235.940	236.200000	231.890000	233.11	-1.317%	2,435,661	-2.458%
2025-03-10	234.970	238.570000	234.145000	236.22	+0.310%	2,107,181	-3.742%
2025-03-07	235.030	236.980000	233.830000	235.49	-0.389%	1,613,269	-3.444%
2025-03-06	236.760	237.260000	234.543600	236.41	-0.585%	1,968,562	-3.820%
2025-03-05	235.560	239.050000	235.460000	237.80	+0.435%	1,401,824	-4.382%
2025-03-04	239.810	241.842800	236.380000	236.77	-1.132%	1,946,797	-3.966%
2025-03-03	237.050	239.810000	235.080000	239.48	+0.690%	1,914,178	-5.053%
2025-02-28	236.740	237.970000	234.440000	237.84	+1.377%	2,062,465	-4.398%
2025-02-27	231.480	236.000000	231.480000	234.61	+1.317%	1,583,073	-3.082%
2025-02-26	233.570	234.210000	231.360000	231.56	-1.127%	1,303,910	-1.805%
2025-02-25	234.140	235.180000	232.860000	234.20	+0.580%	2,017,830	-2.912%
2025-02-24	231.000	234.615000	229.250000	232.85	+1.235%	1,810,928	-2.349%
2025-02-21	230.070	231.360000	229.260000	230.01	-0.243%	2,033,409	-1.143%
2025-02-20	229.990	231.350000	228.300000	230.57	-0.242%	1,711,680	-1.384%
2025-02-19	230.040	231.715000	229.370000	231.13	+0.430%	1,701,932	-1.622%
2025-02-18	228.480	230.800000	227.910000	230.14	+0.572%	1,315,487	-1.199%
2025-02-14	231.600	231.810000	228.770000	228.83	-0.982%	1,604,585	-0.634%
2025-02-13	229.220	231.640000	228.905000	231.10	+0.930%	1,477,979	-1.610%
2025-02-12	226.870	229.050000	226.390000	228.97	+0.425%	1,847,163	-0.694%
2025-02-11	227.980	228.580000	226.950000	228.00	-0.022%	2,048,157	-0.272%
2025-02-10	227.370	228.470000	225.455000	228.05	+0.286%	1,575,318	-0.294%
2025-02-07	225.940	228.020000	225.640000	227.40	+0.619%	2,139,903	-0.009%
2025-02-06	226.450	227.430000	225.200000	226.00	+0.217%	2,914,012	+0.611%
2025-02-05	224.370	225.720000	222.540000	225.51	+1.094%	2,333,536	+0.829%
2025-02-04	219.630	224.120000	219.080000	223.07	+1.724%	4,684,230	+1.932%
2025-02-03	216.000	219.720000	214.775000	219.29	+1.111%	2,609,735	+3.689%
2025-01-31	219.120	219.856099	215.640000	216.88	-1.789%	2,095,293	+4.841%
2025-01-30	223.500	223.500000	215.530000	220.83	+0.693%	2,539,342	+2.966%
2025-01-29	219.520	221.620000	219.080000	219.31	-0.711%	1,621,856	+3.680%
2025-01-28	223.580	224.490000	220.730000	220.88	-1.322%	1,656,781	+2.943%
2025-01-27	220.320	224.140000	219.320000	223.84	+2.229%	1,606,559	+1.581%
2025-01-24	216.680	219.570000	216.165000	218.96	+0.704%	1,850,455	+3.845%
2025-01-23	217.330	218.480000	215.510000	217.43	+0.041%	1,816,688	+4.576%
2025-01-22	218.700	218.960000	215.371000	217.34	-0.403%	1,643,869	+4.619%
2025-01-21	216.110	218.340000	215.400000	218.22	+1.389%	2,402,388	+4.198%
2025-01-17	216.460	217.297500	214.970000	215.23	-0.490%	1,880,851	+5.645%
2025-01-16	212.800	216.800000	212.800000	216.29	+1.740%	1,821,590	+5.127%
2025-01-15	214.430	214.430000	211.970000	212.59	-0.366%	2,260,248	+6.957%
2025-01-14	211.500	214.010000	210.160000	213.37	+0.884%	2,322,044	+6.566%
2025-01-13	208.520	212.869900	207.210000	211.50	+1.143%	2,631,992	+7.508%
2025-01-10	209.570	211.989900	208.940000	209.11	-1.060%	2,161,014	+8.737%
2025-01-08	210.490	211.830000	209.310000	211.35	+0.652%	1,477,044	+7.585%
2025-01-07	209.970	211.950000	209.075000	209.98	+0.719%	1,359,280	+8.287%
2025-01-06	210.880	211.780000	208.100000	208.48	-1.321%	1,310,028	+9.066%
2025-01-03	212.590	213.750000	210.660000	211.27	-0.033%	966,183	+7.625%
2025-01-02	213.650	214.590000	210.956500	211.34	-0.504%	1,395,304	+7.590%
2024-12-31	212.270	213.060000	211.330000	212.41	+0.203%	953,335	+7.048%
2024-12-30	211.930	213.070000	209.920000	211.98	-0.698%	1,421,936	+7.265%
2024-12-27	213.410	214.850000	212.570000	213.47	-0.341%	1,303,229	+6.516%
2024-12-26	213.850	214.700000	212.730000	214.20	+0.075%	924,770	+6.153%
2024-12-24	212.730	214.469900	211.000000	214.04	+0.881%	556,227	+6.232%
2024-12-23	211.020	212.380000	209.625000	212.17	+0.203%	2,145,812	+7.169%
2024-12-20	210.750	214.050000	210.060000	211.74	+0.661%	2,476,149	+7.386%
2024-12-19	209.880	212.950000	209.340000	210.35	+0.219%	1,470,024	+8.096%
2024-12-18	212.910	213.940000	209.710000	209.89	-1.543%	1,968,738	+8.333%
2024-12-17	212.060	213.600000	211.178700	213.18	+0.028%	2,175,594	+6.661%
2024-12-16	215.000	215.710000	213.060000	213.12	-0.907%	1,884,877	+6.691%
2024-12-13	216.300	216.300000	214.330000	215.07	-0.394%	1,442,218	+5.724%
2024-12-12	216.500	218.270000	214.680000	215.92	+0.732%	2,106,976	+5.308%
2024-12-11	215.940	216.760000	213.570000	214.35	-0.575%	1,834,160	+6.079%
2024-12-10	217.860	219.150000	213.050000	215.59	-1.183%	2,304,180	+5.469%
2024-12-09	222.590	223.020000	218.010000	218.17	-3.104%	2,720,395	+4.221%
2024-12-06	228.290	229.055000	224.781300	225.16	-1.358%	1,248,406	+0.986%
2024-12-05	229.140	229.840000	228.030000	228.26	-0.644%	1,404,995	-0.386%
2024-12-04	229.340	230.800000	228.360000	229.74	-0.187%	1,170,231	-1.027%
2024-12-03	232.990	233.040000	228.955000	230.17	-1.232%	2,555,609	-1.212%
2024-12-02	233.180	233.230000	230.370000	233.04	-0.081%	1,279,072	-2.429%
2024-11-29	233.500	235.500000	232.900000	233.23	-0.004%	804,284	-2.508%
2024-11-27	233.770	235.209400	232.860000	233.24	+0.202%	1,314,438	-2.512%
2024-11-26	231.560	233.480000	229.760000	232.77	+0.893%	1,800,000	-2.316%
2024-11-25	228.000	231.000000	227.760000	230.71	+1.269%	3,542,384	-1.443%
2024-11-22	225.250	228.270000	224.030000	227.82	+1.515%	1,482,566	-0.193%
2024-11-21	221.960	225.145000	221.220000	224.42	+1.108%	1,473,871	+1.319%
2024-11-20	222.470	222.575000	220.150700	221.96	+0.557%	1,614,873	+2.442%
2024-11-19	222.740	223.670000	220.230000	220.73	-1.314%	1,168,251	+3.013%
2024-11-18	221.410	224.570000	220.700000	223.67	+0.689%	1,426,190	+1.659%
2024-11-15	221.100	222.830000	220.560000	222.14	+0.289%	1,859,097	+2.359%
2024-11-14	225.170	225.870000	221.360000	221.50	-1.874%	1,376,377	+2.655%
2024-11-13	225.000	226.440000	224.240000	225.73	+0.249%	1,163,362	+0.731%
2024-11-12	224.550	227.000000	224.450000	225.17	+0.617%	1,241,389	+0.981%
2024-11-11	225.610	226.780000	223.390000	223.79	-0.697%	1,552,929	+1.604%
2024-11-08	224.690	226.880000	223.805000	225.36	+0.977%	2,321,170	+0.896%
2024-11-07	224.550	225.389900	221.930000	223.18	-0.031%	2,018,965	+1.882%
2024-11-06	227.750	229.620000	221.150000	223.25	+0.767%	2,615,291	+1.850%
2024-11-05	221.000	221.995000	220.020000	221.55	+0.176%	1,405,806	+2.631%
2024-11-04	220.570	221.550000	219.212400	221.16	+0.940%	1,591,940	+2.812%
2024-11-01	219.330	220.700000	217.760000	219.10	+0.394%	1,451,269	+3.779%
2024-10-31	220.540	221.350000	218.130000	218.24	-1.258%	1,705,222	+4.188%
2024-10-30	221.550	222.850000	220.910000	221.02	-0.302%	1,041,510	+2.878%
2024-10-29	222.040	224.250000	221.540000	221.69	-0.068%	1,189,356	+2.567%
2024-10-28	222.790	223.470000	221.250000	221.84	+0.239%	945,927	+2.497%
2024-10-25	223.550	223.820000	220.810000	221.31	-0.526%	1,432,792	+2.743%
2024-10-24	223.300	223.660000	221.625000	222.48	-0.452%	1,963,139	+2.202%
2024-10-23	221.120	225.340000	220.690000	223.49	+0.744%	4,310,819	+1.741%
2024-10-22	221.190	222.310000	219.540100	221.84	-0.099%	1,398,875	+2.497%
2024-10-21	222.120	223.560000	221.100000	222.06	-1.157%	1,493,650	+2.396%
2024-10-18	229.360	229.360000	223.530000	224.66	-0.996%	1,912,771	+1.211%
2024-10-17	230.050	232.300000	226.100000	226.92	-0.434%	2,407,121	+0.203%
2024-10-16	224.960	228.520000	224.820000	227.91	+0.818%	1,784,106	-0.233%
2024-10-15	228.720	230.000000	225.780000	226.06	-0.642%	1,636,547	+0.584%
2024-10-14	225.300	228.000000	224.487700	227.52	+1.098%	1,061,723	-0.062%
2024-10-11	224.610	225.540000	223.730000	225.05	+0.680%	977,920	+1.035%
2024-10-10	228.120	228.760000	222.550000	223.53	-1.424%	1,264,782	+1.722%
2024-10-09	223.630	227.485000	223.330000	226.76	+1.246%	1,708,298	+0.273%
2024-10-08	221.500	224.310000	221.200000	223.97	+1.906%	1,687,113	+1.523%
2024-10-07	221.380	221.380000	219.030000	219.78	-1.071%	1,688,199	+3.458%
2024-10-04	220.730	222.360000	219.845000	222.16	+0.135%	1,059,203	+2.350%
2024-10-03	223.180	223.390000	221.360000	221.86	-0.551%	920,602	+2.488%
2024-10-02	221.720	223.240000	220.510000	223.09	+0.135%	1,354,511	+1.923%
2024-10-01	223.380	224.465000	221.720000	222.79	-0.134%	1,340,495	+2.060%
2024-09-30	224.110	224.280000	221.720000	223.09	-0.380%	1,894,171	+1.923%
2024-09-27	223.680	225.333200	223.295000	223.94	+0.063%	1,606,906	+1.536%
2024-09-26	222.790	225.330000	222.082500	223.80	-0.036%	1,740,375	+1.600%
2024-09-25	224.400	225.130000	222.280000	223.88	+0.287%	2,037,650	+1.563%
2024-09-24	224.080	224.323800	222.190000	223.24	-0.592%	1,166,815	+1.855%
2024-09-23	223.980	224.820000	222.510000	224.57	+0.456%	1,492,744	+1.251%
2024-09-20	223.040	223.810000	221.807400	223.55	-0.472%	3,395,436	+1.713%
2024-09-19	225.980	226.250000	223.540000	224.61	-0.699%	2,167,311	+1.233%
2024-09-18	229.040	229.490000	224.930000	226.19	-0.824%	1,197,255	+0.526%
2024-09-17	230.610	231.230000	227.455000	228.07	-1.341%	1,309,877	-0.303%
2024-09-16	231.330	232.255000	230.697500	231.17	+0.649%	995,452	-1.639%
2024-09-13	229.630	230.370000	227.800000	229.68	-0.152%	1,533,398	-1.001%
2024-09-12	228.650	230.930000	227.600000	230.03	+0.415%	1,237,337	-1.152%
2024-09-11	231.100	231.345000	224.610000	229.08	-1.190%	1,246,636	-0.742%
2024-09-10	231.020	232.220000	229.730000	231.84	+0.546%	1,278,631	-1.924%
2024-09-09	228.970	231.590000	228.300000	230.58	+1.198%	1,796,989	-1.388%
2024-09-06	228.630	229.950000	227.440000	227.85	-0.267%	1,297,800	-0.206%
2024-09-05	232.000	232.320000	227.500000	228.46	-1.279%	1,409,596	-0.473%
2024-09-04	229.400	231.910000	229.150000	231.42	+1.044%	1,190,635	-1.746%
2024-09-03	227.460	230.130000	227.345000	229.03	+0.668%	1,713,520	-0.720%
2024-08-30	226.850	227.700000	224.630000	227.51	+0.198%	1,605,493	-0.057%
2024-08-29	225.930	227.792700	224.290000	227.06	+0.500%	761,162	+0.141%
2024-08-28	227.360	228.470000	225.190000	225.93	-0.172%	1,177,816	+0.642%
2024-08-27	224.920	226.720000	224.310000	226.32	+0.874%	724,314	+0.468%
2024-08-26	223.350	225.430000	222.120000	224.36	+0.466%	671,228	+1.346%
2024-08-23	226.060	226.500000	221.545000	223.32	-0.954%	1,010,569	+1.818%
2024-08-22	224.580	225.600000	224.280000	225.47	+0.517%	840,859	+0.847%
2024-08-21	224.520	224.640000	223.030000	224.31	+0.080%	747,775	+1.369%
2024-08-20	223.990	224.590000	223.135000	224.13	+0.426%	943,368	+1.450%
2024-08-19	221.910	223.370000	221.570000	223.18	+0.572%	951,062	+1.882%
2024-08-16	221.320	222.120000	220.665000	221.91	+0.298%	1,316,874	+2.465%
2024-08-15	221.370	222.430000	219.545000	221.25	+0.090%	1,548,954	+2.771%
2024-08-14	217.250	221.250000	217.250000	221.05	+1.628%	1,481,132	+2.864%
2024-08-13	218.280	218.480000	216.390100	217.51	+0.074%	1,821,597	+4.538%
2024-08-12	220.580	220.580000	216.560000	217.35	-1.231%	2,709,246	+4.615%
2024-08-09	219.460	220.655000	218.360000	220.06	+0.305%	891,454	+3.326%
2024-08-08	217.550	219.730000	216.320000	219.39	+0.596%	1,200,965	+3.642%
2024-08-07	217.590	222.040000	217.095000	218.09	+0.405%	1,326,003	+4.260%
2024-08-06	216.600	220.555500	216.110000	217.21	+0.425%	1,365,803	+4.682%
2024-08-05	226.540	227.290000	215.110000	216.29	-3.420%	2,733,478	+5.127%
2024-08-02	225.770	227.629900	221.080000	223.95	-0.294%	1,806,255	+1.532%
2024-08-01	223.590	224.610000	222.020000	224.61	+0.917%	1,677,151	+1.233%
2024-07-31	222.090	223.640000	221.240000	222.57	+0.067%	1,305,581	+2.161%
2024-07-30	220.120	223.200000	219.540000	222.42	+1.266%	1,069,825	+2.230%
2024-07-29	217.970	219.977400	217.070000	219.64	+0.766%	1,269,694	+3.524%
2024-07-26	216.470	219.807000	216.360000	217.97	+0.884%	1,480,130	+4.317%
2024-07-25	217.400	219.820000	215.980000	216.06	-0.653%	1,636,156	+5.239%
2024-07-24	219.580	220.550000	217.180000	217.48	-0.712%	1,724,594	+4.552%
2024-07-23	219.820	221.585000	218.990000	219.04	+0.005%	1,358,412	+3.808%
2024-07-22	218.630	220.170000	218.095000	219.03	+1.052%	1,380,369	+3.812%
2024-07-19	219.490	220.950000	216.280000	216.75	-0.308%	2,419,600	+4.904%
2024-07-18	217.880	219.505000	214.650000	217.42	-1.468%	2,076,431	+4.581%
2024-07-17	219.290	221.710000	218.200000	220.66	+0.799%	1,742,795	+3.045%
2024-07-16	219.030	220.120000	218.240000	218.91	+0.201%	1,693,353	+3.869%
2024-07-15	219.020	219.500000	218.040000	218.47	+0.055%	1,526,694	+4.078%
2024-07-12	218.480	219.710000	218.000000	218.35	+0.465%	1,301,808	+4.136%
2024-07-11	215.150	217.390000	214.870000	217.34	+1.150%	1,526,704	+4.619%
2024-07-10	212.010	215.010000	211.965000	214.87	+1.449%	1,733,444	+5.822%
2024-07-09	214.300	214.700000	211.400000	211.80	-1.148%	1,400,590	+7.356%
2024-07-08	214.460	215.510000	213.530000	214.26	+0.159%	1,196,465	+6.123%
2024-07-05	213.450	213.960000	211.930000	213.92	+0.479%	1,031,195	+6.292%
2024-07-03	211.860	213.280000	210.830000	212.90	+0.429%	767,015	+6.801%
2024-07-02	209.550	212.127000	209.550000	211.99	+0.828%	1,643,588	+7.260%
2024-07-01	211.160	211.990000	209.590000	210.25	-0.223%	1,103,060	+8.147%
2024-06-28	210.520	211.960000	209.670000	210.72	-0.104%	5,694,136	+7.906%
2024-06-27	211.300	211.825000	210.160000	210.94	+0.071%	1,478,526	+7.794%
2024-06-26	210.380	211.050000	208.541400	210.79	-0.674%	1,492,958	+7.870%
2024-06-25	215.880	216.330000	211.870000	212.22	-1.636%	2,028,555	+7.144%
2024-06-24	214.420	216.890000	213.940000	215.75	+0.630%	1,193,691	+5.390%
2024-06-21	214.950	215.292500	214.070000	214.40	-0.279%	3,137,690	+6.054%
2024-06-20	212.360	215.260000	211.230000	215.00	+1.072%	1,638,102	+5.758%
2024-06-18	211.220	213.213000	209.970000	212.72	+0.567%	1,519,985	+6.892%
2024-06-17	208.490	212.000000	208.050000	211.52	+1.264%	1,289,941	+7.498%
2024-06-14	208.730	209.620000	208.116000	208.88	-0.296%	800,705	+8.857%
2024-06-13	210.160	210.460000	208.565000	209.50	-0.466%	1,584,619	+8.535%
2024-06-12	210.190	210.950000	208.800000	210.48	+0.315%	1,912,668	+8.029%
2024-06-11	209.370	210.120000	208.260000	209.82	+0.100%	2,616,497	+8.369%
2024-06-10	210.000	210.465000	207.060000	209.61	-0.181%	1,370,438	+8.478%
2024-06-07	211.000	211.000000	209.437500	209.99	+0.831%	1,558,206	+8.281%
2024-06-06	208.800	209.085000	207.150000	208.26	+0.062%	1,054,629	+9.181%
2024-06-05	208.680	209.000000	206.250000	208.13	-0.173%	1,134,196	+9.249%
2024-06-04	205.900	208.659000	205.900000	208.49	+0.959%	861,293	+9.060%
2024-06-03	207.130	208.070000	205.170000	206.51	-0.515%	1,100,614	+10.106%
2024-05-31	205.110	207.760000	204.350000	207.58	+1.556%	3,482,934	+9.538%
2024-05-30	201.980	205.450000	201.840000	204.40	+1.208%	1,827,263	+11.243%
2024-05-29	202.950	203.390000	201.770000	201.96	-0.985%	1,354,976	+12.587%
2024-05-28	206.820	207.360000	203.680000	203.97	-1.886%	1,119,479	+11.477%
2024-05-24	208.140	208.550000	207.420000	207.89	-0.048%	978,122	+9.375%
2024-05-23	210.400	210.400000	207.781000	207.99	-1.342%	1,016,955	+9.323%
2024-05-22	210.330	211.530000	209.680000	210.82	+0.424%	1,229,713	+7.855%
2024-05-21	209.960	210.310000	208.820000	209.93	+0.368%	984,240	+8.312%
2024-05-20	209.310	210.450000	208.850000	209.16	-0.386%	1,174,200	+8.711%
2024-05-17	210.130	210.130000	208.400000	209.97	+0.397%	1,089,952	+8.292%
2024-05-16	207.860	209.830000	207.755000	209.14	+1.362%	1,632,240	+8.721%
2024-05-15	204.530	206.810000	204.500000	206.33	+0.614%	1,114,391	+10.202%
2024-05-14	205.830	205.980000	203.920000	205.07	-0.234%	1,255,130	+10.879%
2024-05-13	205.230	206.420000	204.710000	205.55	0.000%	825,395	+10.620%
2024-05-10	205.000	206.440000	204.590000	205.55	+0.347%	848,359	+10.620%
2024-05-09	203.270	204.970000	202.340000	204.84	+0.614%	649,259	+11.004%
2024-05-08	204.440	205.000000	203.248300	203.59	-0.059%	772,483	+11.685%
2024-05-07	202.210	203.820000	201.340000	203.71	+1.087%	907,241	+11.619%
2024-05-06	200.050	201.530000	199.690000	201.52	+1.129%	1,209,588	+12.832%
2024-05-03	198.790	199.840000	196.720000	199.27	-0.045%	998,410	+14.106%
2024-05-02	199.900	200.060000	198.300000	199.36	-0.205%	1,783,010	+14.055%
2024-05-01	199.330	201.260000	198.945000	199.77	+0.170%	1,824,004	+13.821%
2024-04-30	198.570	199.990000	197.940000	199.43	+0.479%	2,319,719	+14.015%
2024-04-29	198.020	198.940000	197.140000	198.48	+0.268%	1,262,806	+14.561%
2024-04-26	200.580	200.900000	197.770000	197.95	-1.747%	1,758,432	+14.867%
2024-04-25	200.640	201.675000	199.250000	201.47	+0.259%	1,447,293	+12.860%
2024-04-24	201.200	201.510000	199.365000	200.95	-0.377%	1,571,265	+13.153%
2024-04-23	202.510	203.010000	200.720000	201.71	+0.139%	1,606,841	+12.726%
2024-04-22	203.930	203.930000	201.250000	201.43	-0.484%	1,585,923	+12.883%
2024-04-19	202.510	203.130000	198.890000	202.41	+0.337%	2,036,306	+12.336%
2024-04-18	205.980	206.500000	201.530000	201.73	+2.080%	3,113,284	+12.715%
2024-04-17	196.760	198.050000	196.230000	197.62	+0.678%	2,003,579	+15.059%
2024-04-16	197.790	198.110000	196.170000	196.29	-0.522%	1,414,995	+15.839%
2024-04-15	200.180	200.180000	196.970000	197.32	-0.379%	1,371,728	+15.234%
2024-04-12	198.100	200.330000	197.190000	198.07	-0.562%	1,933,741	+14.798%
2024-04-11	199.810	201.235000	199.150000	199.19	-0.989%	1,949,221	+14.152%
2024-04-10	203.580	203.960000	201.070000	201.18	-1.542%	1,957,794	+13.023%
2024-04-09	204.960	205.520000	202.570000	204.33	+0.024%	1,382,286	+11.281%
2024-04-08	205.440	205.860000	203.655000	204.28	-0.632%	1,575,395	+11.308%
2024-04-05	201.810	206.280000	201.240000	205.58	+2.406%	2,227,919	+10.604%
2024-04-04	204.720	205.310000	200.480000	200.75	-1.351%	2,174,827	+13.265%
2024-04-03	202.350	204.640000	202.040000	203.50	+0.207%	2,135,319	+11.735%
2024-04-02	204.330	205.090000	202.910000	203.08	-0.397%	1,914,153	+11.966%
2024-04-01	205.500	205.550000	203.477500	203.89	-1.015%	898,980	+11.521%
2024-03-28	206.580	206.740000	205.310000	205.98	+0.180%	1,272,216	+10.389%
2024-03-27	204.150	205.750000	203.730000	205.61	+1.101%	1,315,906	+10.588%
2024-03-26	202.950	204.590000	202.950000	203.37	+0.143%	1,299,821	+11.806%
2024-03-25	203.650	204.000000	202.500000	203.08	-0.656%	1,711,582	+11.966%
2024-03-22	206.230	206.739900	204.260000	204.42	-0.492%	1,958,968	+11.232%
2024-03-21	206.030	207.220000	204.810000	205.43	-0.494%	2,357,202	+10.685%
2024-03-20	206.870	207.730000	206.070000	206.45	-0.111%	2,202,480	+10.138%
2024-03-19	207.690	207.750000	205.855000	206.68	-0.106%	1,636,220	+10.015%
2024-03-18	206.540	207.830000	205.810000	206.90	+0.271%	1,190,102	+9.899%
2024-03-15	205.800	209.190000	205.010000	206.34	-0.674%	2,766,480	+10.197%
2024-03-14	209.160	209.200000	206.870000	207.74	-0.077%	1,173,358	+9.454%
2024-03-13	207.500	207.950000	206.050000	207.90	+0.265%	897,803	+9.370%
2024-03-12	206.000	207.740000	205.430000	207.35	+0.675%	1,087,692	+9.660%
2024-03-11	204.900	206.010000	204.410000	205.96	+0.395%	907,799	+10.400%
2024-03-08	203.690	205.675000	202.990000	205.15	+0.421%	1,026,961	+10.836%
2024-03-07	204.000	204.980000	203.110000	204.29	+0.319%	1,168,255	+11.303%
2024-03-06	201.530	203.960000	200.610000	203.64	+0.862%	1,651,121	+11.658%
2024-03-05	201.630	203.000000	201.240000	201.90	+0.010%	1,225,808	+12.620%
2024-03-04	200.790	201.990000	199.760000	201.88	-0.059%	1,637,693	+12.631%
2024-03-01	201.810	202.660000	200.900000	202.00	-0.133%	1,399,094	+12.564%
2024-02-29	204.140	205.990000	200.755000	202.27	-1.849%	2,604,833	+12.414%
2024-02-28	203.560	206.180000	203.300600	206.08	+1.402%	1,179,115	+10.336%
2024-02-27	202.220	203.820000	202.150000	203.23	-0.133%	934,998	+11.883%
2024-02-26	203.840	204.550000	203.160000	203.50	-0.074%	1,480,240	+11.735%
2024-02-23	204.360	204.669900	203.400000	203.65	-0.299%	1,391,443	+11.652%
2024-02-22	200.600	204.520000	200.290000	204.26	+2.217%	1,858,472	+11.319%
2024-02-21	201.990	202.130000	198.805000	199.83	-0.528%	961,073	+13.787%
2024-02-20	200.270	201.610000	199.370000	200.89	+0.295%	1,210,345	+13.186%
2024-02-16	201.120	201.930000	200.030000	200.30	-0.343%	1,253,099	+13.520%
2024-02-15	198.000	202.000000	197.610000	200.99	+1.654%	1,651,250	+13.130%
2024-02-14	197.400	197.820000	195.990000	197.72	+0.636%	1,760,959	+15.001%
2024-02-13	197.250	198.000000	194.940000	196.47	+0.143%	1,483,559	+15.733%
2024-02-12	198.000	198.000000	195.790000	196.19	-0.869%	1,319,982	+15.898%
2024-02-09	196.520	197.920000	195.940000	197.91	+0.564%	1,044,237	+14.891%
2024-02-08	196.580	196.890000	194.500000	196.80	+0.547%	1,250,896	+15.539%
2024-02-07	195.160	196.785000	194.690000	195.73	+0.632%	1,982,188	+16.170%
2024-02-06	192.250	194.780000	191.950000	194.50	+1.176%	1,733,471	+16.905%
2024-02-05	193.400	193.515000	191.870000	192.24	-0.579%	1,894,109	+18.279%
2024-02-02	194.350	195.500000	193.150000	193.36	-0.196%	1,742,486	+17.594%
2024-02-01	192.680	193.810000	190.410000	193.74	-0.052%	1,705,282	+17.363%
2024-01-31	193.770	195.710000	193.320000	193.84	+0.420%	3,519,721	+17.303%
2024-01-30	191.150	193.140000	190.510000	193.03	+1.068%	2,737,746	+17.795%
2024-01-29	192.630	192.910000	189.900000	190.99	-1.036%	2,257,567	+19.053%
2024-01-26	190.470	193.035000	189.630000	192.99	+0.994%	2,073,600	+17.820%
2024-01-25	191.500	192.380000	188.310000	191.09	-3.825%	3,405,491	+18.991%
2024-01-24	199.100	199.600000	197.915000	198.69	-0.216%	1,735,206	+14.440%
2024-01-23	198.820	200.010000	198.730000	199.12	+0.343%	1,529,476	+14.192%
2024-01-22	199.130	199.530000	197.930000	198.44	-0.331%	2,628,021	+14.584%
2024-01-19	199.520	200.320000	198.010000	199.10	+0.312%	2,161,371	+14.204%
2024-01-18	194.790	198.665000	193.505000	198.48	+1.090%	2,002,251	+14.561%
2024-01-17	195.950	198.930000	195.470000	196.34	+0.353%	1,747,396	+15.809%
2024-01-16	195.920	197.130000	195.130000	195.65	-0.148%	1,634,883	+16.218%
2024-01-12	193.850	196.440000	193.665000	195.94	+1.597%	1,699,107	+16.046%
2024-01-11	192.710	193.990000	192.250000	192.86	+0.218%	1,400,954	+17.899%
2024-01-10	190.940	192.590000	190.515000	192.44	+0.706%	1,541,668	+18.156%
2024-01-09	190.350	191.140000	188.970000	191.09	-0.266%	1,329,334	+18.991%
2024-01-08	189.960	191.690000	188.920000	191.60	+0.398%	1,507,608	+18.674%
2024-01-05	191.870	192.430000	189.120000	190.84	-0.339%	1,779,921	+19.147%
2024-01-04	192.110	193.460000	191.285000	191.49	+0.089%	1,557,857	+18.742%
2024-01-03	190.790	191.853400	190.250000	191.32	+0.605%	2,035,077	+18.848%
2024-01-02	189.270	190.880000	188.850000	190.17	+0.369%	1,861,170	+19.567%
2023-12-29	188.740	189.640000	188.270000	189.47	+0.360%	1,148,319	+20.008%
2023-12-28	189.000	189.792500	188.550000	188.79	+0.149%	1,420,403	+20.441%
2023-12-27	187.340	188.600000	186.870000	188.51	+0.539%	1,057,755	+20.620%
2023-12-26	187.380	187.690000	186.630000	187.50	-0.213%	1,159,599	+21.269%
2023-12-22	187.050	188.100000	186.304200	187.90	+0.578%	1,642,833	+21.011%
2023-12-21	185.130	187.102000	184.555000	186.82	+0.771%	1,821,332	+21.711%
2023-12-20	186.450	187.840000	184.280000	185.39	-1.262%	1,888,610	+22.650%
2023-12-19	189.530	190.600000	187.200000	187.76	-1.054%	2,284,291	+21.101%
2023-12-18	188.370	190.500000	188.070000	189.76	+1.411%	1,956,063	+19.825%
2023-12-15	188.590	188.765000	185.540000	187.12	-2.170%	3,409,708	+21.516%
2023-12-14	201.500	201.500000	190.370000	191.27	-5.246%	2,885,106	+18.879%
2023-12-13	200.970	202.810000	200.020000	201.86	+0.353%	1,733,001	+12.642%
2023-12-12	198.990	201.470000	198.310000	201.15	+1.258%	1,893,804	+13.040%
2023-12-11	196.360	198.825000	196.000000	198.65	+1.523%	1,397,806	+14.463%
2023-12-08	195.790	196.615000	194.400000	195.67	+0.113%	1,291,238	+16.206%
2023-12-07	195.760	196.575000	194.970000	195.45	+0.010%	1,952,868	+16.337%
2023-12-06	196.750	197.260000	192.750000	195.43	-0.469%	1,484,799	+16.349%
2023-12-05	197.060	197.410000	195.080000	196.35	-0.507%	1,482,559	+15.803%
2023-12-04	197.200	198.410000	196.430000	197.35	-0.025%	1,906,924	+15.217%
2023-12-01	198.930	199.190000	196.880000	197.40	-1.013%	1,526,307	+15.187%
2023-11-30	196.640	199.620000	195.720000	199.42	+1.574%	2,211,911	+14.021%
2023-11-29	197.300	197.950000	195.270000	196.33	-0.471%	1,622,967	+15.815%
2023-11-28	199.640	200.495000	197.040000	197.26	-1.488%	1,604,331	+15.269%
2023-11-27	201.010	201.480000	199.960000	200.24	-0.343%	1,909,314	+13.554%
2023-11-24	201.350	201.960000	200.765000	200.93	+0.380%	697,751	+13.164%
2023-11-22	199.460	200.330000	199.350000	200.17	+0.563%	950,754	+13.593%
2023-11-21	199.380	200.790000	198.100000	199.05	+0.191%	1,125,852	+14.233%
2023-11-20	197.860	199.450000	197.100000	198.67	+0.409%	1,111,150	+14.451%
2023-11-17	197.850	199.230000	197.430000	197.86	-0.232%	1,453,610	+14.920%
2023-11-16	196.590	199.435000	195.130000	198.32	+1.453%	3,358,976	+14.653%