Dark

MMC
Marsh & McLennan Companies, Inc.
stock NYSE

Inactive

Jan 13, 2026

182.70USD-1.578%(-2.93)2,165,760

Pre-market

0.00USD-100.000%(-185.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-13	185.2100	185.240000	181.830000	182.7000	-1.578%	2,165,760	0.000%
2026-01-12	186.3100	187.429900	185.065000	185.6300	-0.204%	2,380,246	-1.578%
2026-01-09	186.6700	187.700000	185.590000	186.0100	-0.476%	1,982,138	-1.779%
2026-01-08	182.8200	187.475000	182.465000	186.9000	+2.187%	2,309,159	-2.247%
2026-01-07	184.7000	185.539900	181.360000	182.9000	-1.423%	2,272,465	-0.109%
2026-01-06	186.4500	187.700000	184.780000	185.5400	-0.961%	2,155,464	-1.531%
2026-01-05	181.0700	187.610000	180.610000	187.3400	+2.669%	3,209,072	-2.477%
2026-01-02	184.4100	184.999900	181.795000	182.4700	-1.644%	1,983,520	+0.126%
2025-12-31	187.4300	187.440000	185.490000	185.5200	-0.982%	1,191,872	-1.520%
2025-12-30	187.2700	187.900000	186.640000	187.3600	-0.144%	1,417,333	-2.487%
2025-12-29	187.3700	188.500000	187.010000	187.6300	+0.337%	1,555,094	-2.628%
2025-12-26	187.3400	188.100000	186.370000	187.0000	-0.320%	938,243	-2.299%
2025-12-24	185.7500	188.120000	185.460000	187.6000	+0.914%	973,485	-2.612%
2025-12-23	185.2200	186.170000	184.980100	185.9000	+0.210%	1,785,750	-1.721%
2025-12-22	184.7700	186.420000	184.425100	185.5100	+0.439%	2,252,048	-1.515%
2025-12-19	185.2100	186.160000	183.915000	184.7000	-0.555%	7,301,445	-1.083%
2025-12-18	185.7400	187.240000	185.350000	185.7300	-0.338%	2,898,166	-1.631%
2025-12-17	186.7200	188.555000	185.640000	186.3600	-0.433%	2,911,036	-1.964%
2025-12-16	188.4100	188.750000	186.550000	187.1700	-0.069%	2,936,212	-2.388%
2025-12-15	186.3500	187.430000	185.660000	187.3000	+0.585%	2,562,632	-2.456%
2025-12-12	183.4700	186.240000	183.070000	186.2100	+1.493%	2,929,426	-1.885%
2025-12-11	181.7500	185.150000	181.505000	183.4700	+1.404%	3,676,980	-0.420%
2025-12-10	181.4500	182.020000	180.010000	180.9300	-0.182%	2,788,471	+0.978%
2025-12-09	181.9500	182.780000	180.920000	181.2600	-0.187%	2,287,722	+0.794%
2025-12-08	181.3400	182.560000	180.003000	181.6000	-0.121%	2,994,207	+0.606%
2025-12-05	183.3800	183.500000	180.150000	181.8200	-0.753%	2,837,168	+0.484%
2025-12-04	184.1600	185.050000	182.425000	183.2000	-0.364%	3,144,655	-0.273%
2025-12-03	183.2900	184.779900	182.785000	183.8700	+0.278%	2,394,839	-0.636%
2025-12-02	183.4000	184.795000	181.872300	183.3600	-0.348%	2,395,054	-0.360%
2025-12-01	182.2200	185.250000	182.160000	184.0000	+0.300%	3,051,571	-0.707%
2025-11-28	182.0000	184.330000	182.000000	183.4500	+0.411%	1,309,171	-0.409%
2025-11-26	182.0400	183.050000	181.060000	182.7000	+0.374%	2,275,738	0.000%
2025-11-25	180.7000	182.369900	179.820000	182.0200	+1.353%	2,158,414	+0.374%
2025-11-24	181.2600	181.260000	178.500000	179.5900	-0.735%	3,519,435	+1.732%
2025-11-21	180.0400	182.320000	179.230000	180.9200	+1.101%	3,230,813	+0.984%
2025-11-20	177.5600	179.550000	176.640000	178.9500	+1.027%	3,835,572	+2.096%
2025-11-19	180.5400	180.755000	176.660000	177.1300	-1.731%	2,258,590	+3.145%
2025-11-18	181.6900	181.840000	179.470000	180.2500	-0.343%	2,729,046	+1.359%
2025-11-17	183.4200	183.685000	180.620000	180.8700	-1.061%	3,202,243	+1.012%
2025-11-14	184.5800	185.330000	181.230000	182.8100	-0.566%	2,857,812	-0.060%
2025-11-13	182.8900	184.326000	182.540000	183.8500	+0.580%	2,381,939	-0.626%
2025-11-12	181.4700	183.330000	181.070000	182.7900	+0.478%	1,901,053	-0.049%
2025-11-11	178.9900	182.120000	178.140000	181.9200	+2.133%	2,719,753	+0.429%
2025-11-10	178.8600	179.880000	176.850000	178.1200	-1.072%	2,142,900	+2.571%
2025-11-07	176.5700	180.569900	175.620000	180.0500	+1.965%	2,902,747	+1.472%
2025-11-06	177.0300	179.000000	175.880000	176.5800	-1.020%	2,693,400	+3.466%
2025-11-05	180.9300	182.085000	178.350000	178.4000	-1.163%	2,548,538	+2.410%
2025-11-04	178.1000	180.550000	177.670000	180.5000	+1.903%	3,336,374	+1.219%
2025-11-03	175.9500	178.060000	174.175000	177.1300	-0.573%	4,468,113	+3.145%
2025-10-31	177.9000	179.300000	176.100000	178.1500	-0.291%	4,252,186	+2.554%
2025-10-30	180.7200	181.480000	178.310000	178.6700	-0.733%	4,477,775	+2.256%
2025-10-29	180.9900	182.800000	179.260100	179.9900	-1.548%	3,851,138	+1.506%
2025-10-28	187.0000	187.620000	182.730000	182.8200	-2.558%	2,990,215	-0.066%
2025-10-27	186.8700	188.386500	185.745000	187.6200	+0.574%	2,679,344	-2.622%
2025-10-24	188.1500	188.530000	186.420000	186.5500	-0.813%	2,119,690	-2.064%
2025-10-23	189.3300	189.520000	187.120000	188.0800	-0.650%	2,447,560	-2.860%
2025-10-22	189.0700	189.990000	187.605000	189.3100	+0.191%	2,740,028	-3.492%
2025-10-21	189.2500	191.070000	188.120000	188.9500	-0.506%	2,751,731	-3.308%
2025-10-20	189.9000	191.050000	187.650000	189.9100	+0.169%	2,899,624	-3.797%
2025-10-17	186.8200	191.100000	186.000000	189.5900	+1.668%	5,808,119	-3.634%
2025-10-16	193.9500	196.500000	185.120000	186.4800	-8.521%	8,749,716	-2.027%
2025-10-15	205.2900	206.040000	201.120000	203.8500	-1.531%	3,115,710	-10.375%
2025-10-14	205.7700	207.280000	204.510000	207.0200	+0.808%	2,012,977	-11.748%
2025-10-13	205.5100	207.000000	203.765000	205.3600	-0.802%	2,659,994	-11.034%
2025-10-10	207.2900	207.825000	205.735000	207.0200	+0.495%	2,840,988	-11.748%
2025-10-09	207.0000	207.500000	204.570000	206.0000	+0.611%	3,193,306	-11.311%
2025-10-08	204.2200	205.030000	203.050000	204.7500	+0.446%	2,656,114	-10.769%
2025-10-07	202.2000	203.995000	201.360000	203.8400	+1.242%	1,829,681	-10.371%
2025-10-06	201.1100	201.780000	199.780000	201.3400	+0.099%	1,491,107	-9.258%
2025-10-03	199.2400	202.120000	199.240000	201.1400	+0.787%	2,291,213	-9.168%
2025-10-02	199.0300	201.600000	197.810000	199.5700	-0.854%	1,996,594	-8.453%
2025-10-01	200.6400	201.870000	200.240000	201.2900	-0.119%	2,927,305	-9.235%
2025-09-30	199.4400	201.850000	199.380000	201.5300	+0.649%	2,490,675	-9.344%
2025-09-29	199.2600	200.280000	198.160000	200.2300	+0.336%	2,265,258	-8.755%
2025-09-26	199.6800	200.920000	198.530000	199.5600	+0.803%	1,694,879	-8.449%
2025-09-25	200.7700	201.720000	197.330000	197.9700	-0.846%	2,324,498	-7.713%
2025-09-24	196.6400	201.080000	196.305000	199.6600	+1.114%	2,831,265	-8.494%
2025-09-23	197.2300	198.370000	195.630000	197.4600	+0.213%	2,739,129	-7.475%
2025-09-22	196.8700	197.480000	195.830000	197.0400	+0.132%	2,355,907	-7.278%
2025-09-19	197.1200	197.935000	196.074000	196.7800	+0.321%	3,629,997	-7.155%
2025-09-18	196.4800	198.440000	195.010800	196.1500	-0.633%	1,455,511	-6.857%
2025-09-17	197.4000	199.870000	197.070000	197.4000	+0.290%	1,734,332	-7.447%
2025-09-16	197.0400	197.805000	196.170000	196.8300	-0.646%	2,162,659	-7.179%
2025-09-15	203.0600	203.720000	197.310000	198.1100	-2.375%	2,122,669	-7.779%
2025-09-12	202.6300	204.350000	202.429600	202.9300	-0.260%	2,652,548	-9.969%
2025-09-11	198.9300	203.470000	198.390000	203.4600	+2.360%	2,998,908	-10.203%
2025-09-10	201.0300	201.480000	198.090000	198.7700	-1.541%	2,529,215	-8.085%
2025-09-09	202.4800	203.580000	198.060000	201.8800	-0.777%	2,193,938	-9.501%
2025-09-08	202.7700	203.680000	201.030000	203.4600	-0.137%	1,833,487	-10.203%
2025-09-05	205.7700	207.080000	203.165000	203.7400	-1.150%	1,516,950	-10.327%
2025-09-04	205.7300	206.965000	204.796800	206.1100	+0.409%	2,683,770	-11.358%
2025-09-03	204.8800	205.715000	204.120000	205.2700	-0.083%	1,244,048	-10.995%
2025-09-02	205.6500	207.190000	204.510000	205.4400	-0.180%	2,892,566	-11.069%
2025-08-29	206.7300	207.530000	205.325000	205.8100	-0.305%	2,404,947	-11.229%
2025-08-28	206.2000	207.010000	204.290000	206.4400	+0.034%	2,190,301	-11.500%
2025-08-27	206.6100	207.635000	205.920000	206.3700	-0.024%	1,383,621	-11.470%
2025-08-26	206.6600	206.930000	205.270000	206.4200	-0.285%	2,050,465	-11.491%
2025-08-25	210.3800	211.280000	206.970000	207.0100	-1.681%	1,370,677	-11.743%
2025-08-22	212.0700	212.650000	210.110000	210.5500	-0.265%	1,467,085	-13.227%
2025-08-21	210.4500	211.380000	209.670000	211.1100	-0.047%	1,503,654	-13.457%
2025-08-20	212.0000	213.800000	210.760000	211.2100	+0.133%	1,886,821	-13.498%
2025-08-19	208.0800	211.835000	208.075000	210.9300	+1.580%	1,480,562	-13.384%
2025-08-18	206.7500	208.310000	206.710000	207.6500	+0.212%	1,731,957	-12.015%
2025-08-15	207.8900	209.280000	207.092500	207.2100	+0.106%	1,767,649	-11.829%
2025-08-14	209.4000	209.870000	206.240000	206.9900	-1.127%	1,677,118	-11.735%
2025-08-13	205.1700	210.110000	204.410000	209.3500	+2.417%	2,069,541	-12.730%
2025-08-12	203.6800	205.100000	202.440000	204.4100	+0.521%	2,469,683	-10.621%
2025-08-11	203.5300	204.660000	202.225000	203.3500	-0.157%	2,724,499	-10.155%
2025-08-08	203.6800	204.690000	202.150000	203.6700	+0.177%	2,219,215	-10.296%
2025-08-07	205.0200	205.020000	201.735000	203.3100	-0.289%	3,026,763	-10.137%
2025-08-06	200.8400	204.490000	200.640000	203.9000	+1.696%	3,756,577	-10.397%
2025-08-05	199.4800	201.190000	198.960000	200.5000	+0.713%	2,555,136	-8.878%
2025-08-04	198.9000	199.220000	197.354100	199.0800	+0.657%	2,338,263	-8.228%
2025-08-01	199.9700	200.000000	196.270000	197.7800	-0.713%	3,514,413	-7.625%
2025-07-31	199.0000	201.060000	198.450000	199.2000	-0.678%	3,006,613	-8.283%
2025-07-30	202.7800	203.347600	199.570000	200.5600	-1.163%	3,081,154	-8.905%
2025-07-29	205.8400	206.285000	201.510100	202.9200	-1.624%	4,765,167	-9.965%
2025-07-28	209.4600	209.692500	205.890000	206.2700	-1.963%	2,483,256	-11.427%
2025-07-25	209.1500	211.210000	209.080000	210.4000	+0.998%	2,292,713	-13.165%
2025-07-24	208.7200	210.690000	208.070000	208.3200	-0.705%	2,767,721	-12.298%
2025-07-23	211.0900	213.000000	208.773500	209.8000	-0.238%	2,414,570	-12.917%
2025-07-22	210.9900	212.900000	209.300000	210.3000	+0.138%	1,780,000	-13.124%
2025-07-21	211.5500	213.770000	209.840000	210.0100	-1.069%	2,181,029	-13.004%
2025-07-18	211.0600	213.160000	210.815000	212.2800	+0.588%	3,524,092	-13.934%
2025-07-17	214.9900	216.315000	209.250000	211.0400	-0.443%	3,589,738	-13.429%
2025-07-16	215.6000	215.600000	209.593900	211.9800	+0.512%	3,331,101	-13.813%
2025-07-15	212.7800	213.610000	210.850000	210.9000	-1.250%	2,968,275	-13.371%
2025-07-14	211.7400	214.040000	211.120000	213.5700	+0.864%	2,409,195	-14.454%
2025-07-11	213.7900	214.220000	211.385000	211.7400	-1.383%	2,234,454	-13.715%
2025-07-10	213.7600	215.235000	212.630000	214.7100	+0.252%	2,234,049	-14.908%
2025-07-09	212.8400	214.330000	212.035000	214.1700	+0.469%	1,852,742	-14.694%
2025-07-08	211.6100	215.080000	211.350000	213.1700	+0.005%	2,124,360	-14.294%
2025-07-07	214.8200	215.510000	212.240000	213.1600	-0.893%	2,758,950	-14.290%
2025-07-03	213.6700	215.210000	212.210000	215.0800	+1.109%	1,711,837	-15.055%
2025-07-02	216.4400	217.074600	210.505000	212.7200	-2.346%	3,994,317	-14.112%
2025-07-01	218.6200	219.710000	216.210000	217.8300	-0.370%	2,333,238	-16.127%
2025-06-30	216.3000	219.330000	215.160000	218.6400	+0.770%	2,394,510	-16.438%
2025-06-27	216.1900	218.980000	216.121700	216.9700	+0.440%	2,378,676	-15.795%
2025-06-26	216.3300	217.280000	215.030000	216.0200	-0.134%	2,186,581	-15.424%
2025-06-25	218.9900	219.360000	216.110000	216.3100	-1.530%	1,743,219	-15.538%
2025-06-24	219.1900	220.320000	215.335000	219.6700	+0.256%	1,576,224	-16.830%
2025-06-23	216.8100	219.160000	214.810000	219.1100	+1.341%	1,964,140	-16.617%
2025-06-20	214.7200	218.310000	214.379000	216.2100	+0.882%	4,678,795	-15.499%
2025-06-18	216.1600	216.525000	213.810000	214.3200	-0.792%	2,510,958	-14.754%
2025-06-17	216.9950	216.995000	215.200000	216.0300	-0.277%	3,220,523	-15.428%
2025-06-16	218.1100	219.210000	216.070000	216.6300	-0.345%	2,624,856	-15.663%
2025-06-13	218.7200	219.688100	216.920000	217.3800	-0.921%	1,574,516	-15.954%
2025-06-12	217.6900	219.430000	216.130000	219.4000	+0.971%	2,135,131	-16.727%
2025-06-11	217.0900	218.435000	213.720000	217.2900	-0.381%	2,938,295	-15.919%
2025-06-10	222.5700	222.570000	217.190000	218.1200	-1.977%	2,930,613	-16.239%
2025-06-09	228.8400	229.040000	219.230000	222.5200	-3.256%	2,528,473	-17.895%
2025-06-06	229.9800	231.360000	229.305000	230.0100	+0.502%	1,059,969	-20.569%
2025-06-05	232.9500	233.500000	227.326100	228.8600	-1.489%	1,764,441	-20.170%
2025-06-04	234.9900	235.380000	232.255000	232.3200	-1.081%	1,337,030	-21.358%
2025-06-03	234.4500	235.779900	231.500000	234.8600	+0.043%	1,940,315	-22.209%
2025-06-02	232.0500	234.810000	230.405000	234.7600	+0.471%	1,425,634	-22.176%
2025-05-30	231.5100	234.415000	228.130000	233.6600	+0.937%	3,744,300	-21.809%
2025-05-29	229.0000	231.615000	228.210000	231.4900	+0.858%	994,136	-21.077%
2025-05-28	230.5400	231.900000	229.200000	229.5200	-0.868%	1,134,687	-20.399%
2025-05-27	229.7900	231.830000	228.590000	231.5300	+0.959%	1,314,373	-21.090%
2025-05-23	228.3300	230.450000	226.930000	229.3300	+0.376%	1,514,191	-20.333%
2025-05-22	228.7900	229.990000	226.020000	228.4700	-0.236%	1,664,406	-20.033%
2025-05-21	230.2400	232.145000	228.850000	229.0100	-0.780%	1,653,394	-20.222%
2025-05-20	231.3900	232.430000	230.010000	230.8100	-0.444%	1,479,070	-20.844%
2025-05-19	231.7600	232.850000	230.850000	231.8400	+0.194%	1,207,987	-21.196%
2025-05-16	227.5500	231.895000	226.800000	231.3900	+1.826%	2,422,470	-21.042%
2025-05-15	223.4500	227.390000	223.265000	227.2400	+2.126%	2,302,371	-19.600%
2025-05-14	224.0800	224.630000	219.800000	222.5100	-0.563%	2,335,885	-17.891%
2025-05-13	226.4100	228.950000	223.570000	223.7700	-1.436%	2,983,609	-18.354%
2025-05-12	226.8300	227.250000	222.210000	227.0300	+0.079%	1,661,946	-19.526%
2025-05-09	228.4500	228.520000	226.597600	226.8500	-0.692%	1,525,251	-19.462%
2025-05-08	228.0000	231.259800	227.830000	228.4300	+0.228%	1,886,875	-20.019%
2025-05-07	226.7000	229.050000	226.700000	227.9100	+0.534%	1,676,976	-19.837%
2025-05-06	226.0000	227.550000	224.840000	226.7000	+0.057%	1,689,131	-19.409%
2025-05-05	227.0400	227.120000	223.480000	226.5700	-0.317%	1,501,356	-19.363%
2025-05-02	225.9400	227.570000	224.720000	227.2900	+1.469%	1,355,556	-19.618%
2025-05-01	223.3800	225.610000	221.190000	224.0000	-0.652%	2,313,039	-18.438%
2025-04-30	222.6500	226.280000	219.240000	225.4700	+1.563%	3,264,015	-18.969%
2025-04-29	218.4400	222.300000	217.865000	222.0000	+0.699%	2,059,854	-17.703%
2025-04-28	220.1300	221.640000	219.440200	220.4600	+0.556%	2,196,860	-17.128%
2025-04-25	216.8800	219.720000	212.200000	219.2400	+0.128%	3,174,635	-16.667%
2025-04-24	218.4200	219.130000	215.450000	218.9600	-0.037%	1,792,928	-16.560%
2025-04-23	221.2400	221.790000	217.820000	219.0400	-0.232%	2,166,218	-16.591%
2025-04-22	214.1900	220.205000	213.442728	219.5500	+3.512%	2,482,999	-16.784%
2025-04-21	218.6100	219.315000	209.915000	212.1000	-3.622%	2,708,704	-13.861%
2025-04-17	218.7700	224.780000	213.315000	220.0700	-4.863%	4,377,641	-16.981%
2025-04-16	234.3500	235.250000	229.920000	231.3200	-0.448%	2,164,158	-21.019%
2025-04-15	237.4800	238.120000	232.010000	232.3600	-2.090%	2,406,579	-21.372%
2025-04-14	235.1200	239.340000	233.595000	237.3200	+1.706%	2,339,110	-23.015%
2025-04-11	229.0200	234.760000	226.825000	233.3400	+1.998%	2,500,153	-21.702%
2025-04-10	229.5900	232.020000	224.200000	228.7700	-0.344%	2,257,052	-20.138%
2025-04-09	218.7600	230.850000	217.560000	229.5600	+4.038%	2,858,942	-20.413%
2025-04-08	228.0950	229.410000	217.330000	220.6500	-1.381%	3,110,197	-17.199%
2025-04-07	229.2900	233.220000	222.550000	223.7400	-2.806%	6,027,212	-18.343%
2025-04-04	242.5100	248.000000	229.340000	230.2000	-5.760%	5,141,426	-20.634%
2025-04-03	242.3300	246.530000	241.210000	244.2700	+0.259%	2,117,312	-25.206%
2025-04-02	242.8300	244.020000	240.890000	243.6400	-0.148%	2,052,801	-25.012%
2025-04-01	243.9700	245.100000	242.170000	244.0000	-0.012%	1,937,698	-25.123%
2025-03-31	243.6300	245.980000	241.740000	244.0300	+0.677%	2,595,240	-25.132%
2025-03-28	243.6700	243.830000	241.490000	242.3900	-0.419%	2,431,082	-24.626%
2025-03-27	240.0000	243.890000	238.634500	243.4100	+1.930%	2,507,594	-24.941%
2025-03-26	236.9900	239.230000	236.960000	238.8000	+0.921%	1,599,540	-23.492%
2025-03-25	237.1400	237.850000	234.755000	236.6200	+0.852%	1,388,583	-22.788%
2025-03-24	233.8300	235.780000	232.840000	234.6200	+0.994%	1,969,577	-22.129%
2025-03-21	233.0400	233.950000	231.262700	232.3100	-0.454%	2,871,197	-21.355%
2025-03-20	232.5100	234.060000	231.040000	233.3700	+0.344%	1,647,469	-21.712%
2025-03-19	231.9700	233.090000	230.525000	232.5700	+0.177%	1,328,893	-21.443%
2025-03-18	232.7400	234.220000	231.590000	232.1600	-0.322%	1,428,083	-21.304%
2025-03-17	230.8000	233.378600	230.330000	232.9100	+0.596%	1,357,650	-21.558%
2025-03-14	229.9400	231.890000	229.300000	231.5300	+0.691%	1,596,107	-21.090%
2025-03-13	229.9100	231.960000	228.650000	229.9400	+0.057%	1,534,409	-20.544%
2025-03-12	232.3200	232.880000	228.240000	229.8100	-1.416%	1,771,559	-20.500%
2025-03-11	235.9400	236.200000	231.890000	233.1100	-1.317%	2,435,661	-21.625%
2025-03-10	234.9700	238.570000	234.145000	236.2200	+0.310%	2,107,181	-22.657%
2025-03-07	235.0300	236.980000	233.830000	235.4900	-0.389%	1,613,269	-22.417%
2025-03-06	236.7600	237.260000	234.543600	236.4100	-0.585%	1,968,562	-22.719%
2025-03-05	235.5600	239.050000	235.460000	237.8000	+0.435%	1,401,824	-23.171%
2025-03-04	239.8100	241.842800	236.380000	236.7700	-1.132%	1,946,797	-22.837%
2025-03-03	237.0500	239.810000	235.080000	239.4800	+0.690%	1,914,178	-23.710%
2025-02-28	236.7400	237.970000	234.440000	237.8400	+1.377%	2,062,465	-23.184%
2025-02-27	231.4800	236.000000	231.480000	234.6100	+1.317%	1,583,073	-22.126%
2025-02-26	233.5700	234.210000	231.360000	231.5600	-1.127%	1,303,910	-21.100%
2025-02-25	234.1400	235.180000	232.860000	234.2000	+0.580%	2,017,830	-21.990%
2025-02-24	231.0000	234.615000	229.250000	232.8500	+1.235%	1,810,928	-21.537%
2025-02-21	230.0700	231.360000	229.260000	230.0100	-0.243%	2,033,409	-20.569%
2025-02-20	229.9900	231.350000	228.300000	230.5700	-0.242%	1,711,680	-20.762%
2025-02-19	230.0400	231.715000	229.370000	231.1300	+0.430%	1,701,932	-20.954%
2025-02-18	228.4800	230.800000	227.910000	230.1400	+0.572%	1,315,487	-20.614%
2025-02-14	231.6000	231.810000	228.770000	228.8300	-0.982%	1,604,585	-20.159%
2025-02-13	229.2200	231.640000	228.905000	231.1000	+0.930%	1,477,979	-20.943%
2025-02-12	226.8700	229.050000	226.390000	228.9700	+0.425%	1,847,163	-20.208%
2025-02-11	227.9800	228.580000	226.950000	228.0000	-0.022%	2,048,157	-19.868%
2025-02-10	227.3700	228.470000	225.455000	228.0500	+0.286%	1,575,318	-19.886%
2025-02-07	225.9400	228.020000	225.640000	227.4000	+0.619%	2,139,903	-19.657%
2025-02-06	226.4500	227.430000	225.200000	226.0000	+0.217%	2,914,012	-19.159%
2025-02-05	224.3700	225.720000	222.540000	225.5100	+1.094%	2,333,536	-18.984%
2025-02-04	219.6300	224.120000	219.080000	223.0700	+1.724%	4,684,230	-18.097%
2025-02-03	216.0000	219.720000	214.775000	219.2900	+1.111%	2,609,735	-16.686%
2025-01-31	219.1200	219.856099	215.640000	216.8800	-1.789%	2,095,293	-15.760%
2025-01-30	223.5000	223.500000	215.530000	220.8300	+0.693%	2,539,342	-17.267%
2025-01-29	219.5200	221.620000	219.080000	219.3100	-0.711%	1,621,856	-16.693%
2025-01-28	223.5800	224.490000	220.730000	220.8800	-1.322%	1,656,781	-17.285%
2025-01-27	220.3200	224.140000	219.320000	223.8400	+2.229%	1,606,559	-18.379%
2025-01-24	216.6800	219.570000	216.165000	218.9600	+0.704%	1,850,455	-16.560%
2025-01-23	217.3300	218.480000	215.510000	217.4300	+0.041%	1,816,688	-15.973%
2025-01-22	218.7000	218.960000	215.371000	217.3400	-0.403%	1,643,869	-15.938%
2025-01-21	216.1100	218.340000	215.400000	218.2200	+1.389%	2,402,388	-16.277%
2025-01-17	216.4600	217.297500	214.970000	215.2300	-0.490%	1,880,851	-15.114%
2025-01-16	212.8000	216.800000	212.800000	216.2900	+1.740%	1,821,590	-15.530%
2025-01-15	214.4300	214.430000	211.970000	212.5900	-0.366%	2,260,248	-14.060%
2025-01-14	211.5000	214.010000	210.160000	213.3700	+0.884%	2,322,044	-14.374%
2025-01-13	208.5200	212.869900	207.210000	211.5000	+1.143%	2,631,992	-13.617%
2025-01-10	209.5700	211.989900	208.940000	209.1100	-1.060%	2,161,014	-12.630%
2025-01-08	210.4900	211.830000	209.310000	211.3500	+0.652%	1,477,044	-13.556%
2025-01-07	209.9700	211.950000	209.075000	209.9800	+0.719%	1,359,280	-12.992%
2025-01-06	210.8800	211.780000	208.100000	208.4800	-1.321%	1,310,028	-12.366%
2025-01-03	212.5900	213.750000	210.660000	211.2700	-0.033%	966,183	-13.523%
2025-01-02	213.6500	214.590000	210.956500	211.3400	-0.504%	1,395,304	-13.552%
2024-12-31	212.2700	213.060000	211.330000	212.4100	+0.203%	953,335	-13.987%
2024-12-30	211.9300	213.070000	209.920000	211.9800	-0.698%	1,421,936	-13.813%
2024-12-27	213.4100	214.850000	212.570000	213.4700	-0.341%	1,303,229	-14.414%
2024-12-26	213.8500	214.700000	212.730000	214.2000	+0.075%	924,770	-14.706%
2024-12-24	212.7300	214.469900	211.000000	214.0400	+0.881%	556,227	-14.642%
2024-12-23	211.0200	212.380000	209.625000	212.1700	+0.203%	2,145,812	-13.890%
2024-12-20	210.7500	214.050000	210.060000	211.7400	+0.661%	2,476,149	-13.715%
2024-12-19	209.8800	212.950000	209.340000	210.3500	+0.219%	1,470,024	-13.145%
2024-12-18	212.9100	213.940000	209.710000	209.8900	-1.543%	1,968,738	-12.954%
2024-12-17	212.0600	213.600000	211.178700	213.1800	+0.028%	2,175,594	-14.298%
2024-12-16	215.0000	215.710000	213.060000	213.1200	-0.907%	1,884,877	-14.274%
2024-12-13	216.3000	216.300000	214.330000	215.0700	-0.394%	1,442,218	-15.051%
2024-12-12	216.5000	218.270000	214.680000	215.9200	+0.732%	2,106,976	-15.385%
2024-12-11	215.9400	216.760000	213.570000	214.3500	-0.575%	1,834,160	-14.766%
2024-12-10	217.8600	219.150000	213.050000	215.5900	-1.183%	2,304,180	-15.256%
2024-12-09	222.5900	223.020000	218.010000	218.1700	-3.104%	2,720,395	-16.258%
2024-12-06	228.2900	229.055000	224.781300	225.1600	-1.358%	1,248,406	-18.858%
2024-12-05	229.1400	229.840000	228.030000	228.2600	-0.644%	1,404,995	-19.960%
2024-12-04	229.3400	230.800000	228.360000	229.7400	-0.187%	1,170,231	-20.475%
2024-12-03	232.9900	233.040000	228.955000	230.1700	-1.232%	2,555,609	-20.624%
2024-12-02	233.1800	233.230000	230.370000	233.0400	-0.081%	1,279,072	-21.601%
2024-11-29	233.5000	235.500000	232.900000	233.2300	-0.004%	804,284	-21.665%
2024-11-27	233.7700	235.209400	232.860000	233.2400	+0.202%	1,314,438	-21.669%
2024-11-26	231.5600	233.480000	229.760000	232.7700	+0.893%	1,800,000	-21.511%
2024-11-25	228.0000	231.000000	227.760000	230.7100	+1.269%	3,542,384	-20.810%
2024-11-22	225.2500	228.270000	224.030000	227.8200	+1.515%	1,482,566	-19.805%
2024-11-21	221.9600	225.145000	221.220000	224.4200	+1.108%	1,473,871	-18.590%
2024-11-20	222.4700	222.575000	220.150700	221.9600	+0.557%	1,614,873	-17.688%
2024-11-19	222.7400	223.670000	220.230000	220.7300	-1.314%	1,168,251	-17.229%
2024-11-18	221.4100	224.570000	220.700000	223.6700	+0.689%	1,426,190	-18.317%
2024-11-15	221.1000	222.830000	220.560000	222.1400	+0.289%	1,859,097	-17.755%
2024-11-14	225.1700	225.870000	221.360000	221.5000	-1.874%	1,376,377	-17.517%
2024-11-13	225.0000	226.440000	224.240000	225.7300	+0.249%	1,163,362	-19.063%
2024-11-12	224.5500	227.000000	224.450000	225.1700	+0.617%	1,241,389	-18.861%
2024-11-11	225.6100	226.780000	223.390000	223.7900	-0.697%	1,552,929	-18.361%
2024-11-08	224.6900	226.880000	223.805000	225.3600	+0.977%	2,321,170	-18.930%
2024-11-07	224.5500	225.389900	221.930000	223.1800	-0.031%	2,018,965	-18.138%
2024-11-06	227.7500	229.620000	221.150000	223.2500	+0.767%	2,615,291	-18.163%
2024-11-05	221.0000	221.995000	220.020000	221.5500	+0.176%	1,405,806	-17.536%
2024-11-04	220.5700	221.550000	219.212400	221.1600	+0.940%	1,591,940	-17.390%
2024-11-01	219.3300	220.700000	217.760000	219.1000	+0.394%	1,451,269	-16.613%
2024-10-31	220.5400	221.350000	218.130000	218.2400	-1.258%	1,705,222	-16.285%
2024-10-30	221.5500	222.850000	220.910000	221.0200	-0.302%	1,041,510	-17.338%
2024-10-29	222.0400	224.250000	221.540000	221.6900	-0.068%	1,189,356	-17.588%
2024-10-28	222.7900	223.470000	221.250000	221.8400	+0.239%	945,927	-17.643%
2024-10-25	223.5500	223.820000	220.810000	221.3100	-0.526%	1,432,792	-17.446%
2024-10-24	223.3000	223.660000	221.625000	222.4800	-0.452%	1,963,139	-17.880%
2024-10-23	221.1200	225.340000	220.690000	223.4900	+0.744%	4,310,819	-18.251%
2024-10-22	221.1900	222.310000	219.540100	221.8400	-0.099%	1,398,875	-17.643%
2024-10-21	222.1200	223.560000	221.100000	222.0600	-1.157%	1,493,650	-17.725%
2024-10-18	229.3600	229.360000	223.530000	224.6600	-0.996%	1,912,771	-18.677%
2024-10-17	230.0500	232.300000	226.100000	226.9200	-0.434%	2,407,121	-19.487%
2024-10-16	224.9600	228.520000	224.820000	227.9100	+0.818%	1,784,106	-19.837%
2024-10-15	228.7200	230.000000	225.780000	226.0600	-0.642%	1,636,547	-19.181%
2024-10-14	225.3000	228.000000	224.487700	227.5200	+1.098%	1,061,723	-19.699%
2024-10-11	224.6100	225.540000	223.730000	225.0500	+0.680%	977,920	-18.818%
2024-10-10	228.1200	228.760000	222.550000	223.5300	-1.424%	1,264,782	-18.266%
2024-10-09	223.6300	227.485000	223.330000	226.7600	+1.246%	1,708,298	-19.430%
2024-10-08	221.5000	224.310000	221.200000	223.9700	+1.906%	1,687,113	-18.427%
2024-10-07	221.3800	221.380000	219.030000	219.7800	-1.071%	1,688,199	-16.871%
2024-10-04	220.7300	222.360000	219.845000	222.1600	+0.135%	1,059,203	-17.762%
2024-10-03	223.1800	223.390000	221.360000	221.8600	-0.551%	920,602	-17.651%
2024-10-02	221.7200	223.240000	220.510000	223.0900	+0.135%	1,354,511	-18.105%
2024-10-01	223.3800	224.465000	221.720000	222.7900	-0.134%	1,340,495	-17.995%
2024-09-30	224.1100	224.280000	221.720000	223.0900	-0.380%	1,894,171	-18.105%
2024-09-27	223.6800	225.333200	223.295000	223.9400	+0.063%	1,606,906	-18.416%
2024-09-26	222.7900	225.330000	222.082500	223.8000	-0.036%	1,740,375	-18.365%
2024-09-25	224.4000	225.130000	222.280000	223.8800	+0.287%	2,037,650	-18.394%
2024-09-24	224.0800	224.323800	222.190000	223.2400	-0.592%	1,166,815	-18.160%
2024-09-23	223.9800	224.820000	222.510000	224.5700	+0.456%	1,492,744	-18.645%
2024-09-20	223.0400	223.810000	221.807400	223.5500	-0.472%	3,395,436	-18.273%
2024-09-19	225.9800	226.250000	223.540000	224.6100	-0.699%	2,167,311	-18.659%
2024-09-18	229.0400	229.490000	224.930000	226.1900	-0.824%	1,197,255	-19.227%
2024-09-17	230.6100	231.230000	227.455000	228.0700	-1.341%	1,309,877	-19.893%
2024-09-16	231.3300	232.255000	230.697500	231.1700	+0.649%	995,452	-20.967%
2024-09-13	229.6300	230.370000	227.800000	229.6800	-0.152%	1,533,398	-20.455%
2024-09-12	228.6500	230.930000	227.600000	230.0300	+0.415%	1,237,337	-20.576%
2024-09-11	231.1000	231.345000	224.610000	229.0800	-1.190%	1,246,636	-20.246%
2024-09-10	231.0200	232.220000	229.730000	231.8400	+0.546%	1,278,631	-21.196%
2024-09-09	228.9700	231.590000	228.300000	230.5800	+1.198%	1,796,989	-20.765%
2024-09-06	228.6300	229.950000	227.440000	227.8500	-0.267%	1,297,800	-19.816%
2024-09-05	232.0000	232.320000	227.500000	228.4600	-1.279%	1,409,596	-20.030%
2024-09-04	229.4000	231.910000	229.150000	231.4200	+1.044%	1,190,635	-21.053%
2024-09-03	227.4600	230.130000	227.345000	229.0300	+0.668%	1,713,520	-20.229%
2024-08-30	226.8500	227.700000	224.630000	227.5100	+0.198%	1,605,493	-19.696%
2024-08-29	225.9300	227.792700	224.290000	227.0600	+0.500%	761,162	-19.537%
2024-08-28	227.3600	228.470000	225.190000	225.9300	-0.172%	1,177,816	-19.134%
2024-08-27	224.9200	226.720000	224.310000	226.3200	+0.874%	724,314	-19.274%
2024-08-26	223.3500	225.430000	222.120000	224.3600	+0.466%	671,228	-18.568%
2024-08-23	226.0600	226.500000	221.545000	223.3200	-0.954%	1,010,569	-18.189%
2024-08-22	224.5800	225.600000	224.280000	225.4700	+0.517%	840,859	-18.969%
2024-08-21	224.5200	224.640000	223.030000	224.3100	+0.080%	747,775	-18.550%
2024-08-20	223.9900	224.590000	223.135000	224.1300	+0.426%	943,368	-18.485%
2024-08-19	221.9100	223.370000	221.570000	223.1800	+0.572%	951,062	-18.138%
2024-08-16	221.3200	222.120000	220.665000	221.9100	+0.298%	1,316,874	-17.669%
2024-08-15	221.3700	222.430000	219.545000	221.2500	+0.090%	1,548,954	-17.424%
2024-08-14	217.2500	221.250000	217.250000	221.0500	+1.628%	1,481,132	-17.349%
2024-08-13	218.2800	218.480000	216.390100	217.5100	+0.074%	1,821,597	-16.004%
2024-08-12	220.5800	220.580000	216.560000	217.3500	-1.231%	2,709,246	-15.942%
2024-08-09	219.4600	220.655000	218.360000	220.0600	+0.305%	891,454	-16.977%
2024-08-08	217.5500	219.730000	216.320000	219.3900	+0.596%	1,200,965	-16.724%
2024-08-07	217.5900	222.040000	217.095000	218.0900	+0.405%	1,326,003	-16.227%
2024-08-06	216.6000	220.555500	216.110000	217.2100	+0.425%	1,365,803	-15.888%
2024-08-05	226.5400	227.290000	215.110000	216.2900	-3.420%	2,733,478	-15.530%
2024-08-02	225.7700	227.629900	221.080000	223.9500	-0.294%	1,806,255	-18.419%
2024-08-01	223.5900	224.610000	222.020000	224.6100	+0.917%	1,677,151	-18.659%
2024-07-31	222.0900	223.640000	221.240000	222.5700	+0.067%	1,305,581	-17.913%
2024-07-30	220.1200	223.200000	219.540000	222.4200	+1.266%	1,069,825	-17.858%
2024-07-29	217.9700	219.977400	217.070000	219.6400	+0.766%	1,269,694	-16.818%
2024-07-26	216.4700	219.807000	216.360000	217.9700	+0.884%	1,480,130	-16.181%
2024-07-25	217.4000	219.820000	215.980000	216.0600	-0.653%	1,636,156	-15.440%
2024-07-24	219.5800	220.550000	217.180000	217.4800	-0.712%	1,724,594	-15.992%