MMC
Marsh & McLennan Companies, Inc.
stockNYSE
InactiveJan 13, 2026
182.70USD-1.578%(-2.93)2,165,760
MMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | 185.21 | 185.24 | 181.83 | 182.70 | -1.578% | 2,165,760 | 0.000% |
| 2026-01-12 | 186.31 | 187.43 | 185.06 | 185.63 | -0.204% | 2,380,246 | -1.578% |
| 2026-01-09 | 186.67 | 187.70 | 185.59 | 186.01 | -0.476% | 1,982,138 | -1.779% |
| 2026-01-08 | 182.82 | 187.47 | 182.47 | 186.90 | +2.187% | 2,309,159 | -2.247% |
| 2026-01-07 | 184.70 | 185.54 | 181.36 | 182.90 | -1.423% | 2,272,465 | -0.109% |
| 2026-01-06 | 186.45 | 187.70 | 184.78 | 185.54 | -0.961% | 2,155,464 | -1.531% |
| 2026-01-05 | 181.07 | 187.61 | 180.61 | 187.34 | +2.669% | 3,209,072 | -2.477% |
| 2026-01-02 | 184.41 | 185.00 | 181.79 | 182.47 | -1.644% | 1,983,520 | +0.126% |
| 2025-12-31 | 187.43 | 187.44 | 185.49 | 185.52 | -0.982% | 1,191,872 | -1.520% |
| 2025-12-30 | 187.27 | 187.90 | 186.64 | 187.36 | -0.144% | 1,417,333 | -2.487% |
| 2025-12-29 | 187.37 | 188.50 | 187.01 | 187.63 | +0.337% | 1,555,094 | -2.628% |
| 2025-12-26 | 187.34 | 188.10 | 186.37 | 187.00 | -0.320% | 938,243 | -2.299% |
| 2025-12-24 | 185.75 | 188.12 | 185.46 | 187.60 | +0.914% | 973,485 | -2.612% |
| 2025-12-23 | 185.22 | 186.17 | 184.98 | 185.90 | +0.210% | 1,785,750 | -1.721% |
| 2025-12-22 | 184.77 | 186.42 | 184.43 | 185.51 | +0.439% | 2,252,048 | -1.515% |
| 2025-12-19 | 185.21 | 186.16 | 183.91 | 184.70 | -0.555% | 7,301,445 | -1.083% |
| 2025-12-18 | 185.74 | 187.24 | 185.35 | 185.73 | -0.338% | 2,898,166 | -1.631% |
| 2025-12-17 | 186.72 | 188.56 | 185.64 | 186.36 | -0.433% | 2,911,036 | -1.964% |
| 2025-12-16 | 188.41 | 188.75 | 186.55 | 187.17 | -0.069% | 2,936,212 | -2.388% |
| 2025-12-15 | 186.35 | 187.43 | 185.66 | 187.30 | +0.585% | 2,562,632 | -2.456% |
| 2025-12-12 | 183.47 | 186.24 | 183.07 | 186.21 | +1.493% | 2,929,426 | -1.885% |
| 2025-12-11 | 181.75 | 185.15 | 181.50 | 183.47 | +1.404% | 3,676,980 | -0.420% |
| 2025-12-10 | 181.45 | 182.02 | 180.01 | 180.93 | -0.182% | 2,788,471 | +0.978% |
| 2025-12-09 | 181.95 | 182.78 | 180.92 | 181.26 | -0.187% | 2,287,722 | +0.794% |
| 2025-12-08 | 181.34 | 182.56 | 180.00 | 181.60 | -0.121% | 2,994,207 | +0.606% |
| 2025-12-05 | 183.38 | 183.50 | 180.15 | 181.82 | -0.753% | 2,837,168 | +0.484% |
| 2025-12-04 | 184.16 | 185.05 | 182.43 | 183.20 | -0.364% | 3,144,655 | -0.273% |
| 2025-12-03 | 183.29 | 184.78 | 182.78 | 183.87 | +0.278% | 2,394,839 | -0.636% |
| 2025-12-02 | 183.40 | 184.79 | 181.87 | 183.36 | -0.348% | 2,395,054 | -0.360% |
| 2025-12-01 | 182.22 | 185.25 | 182.16 | 184.00 | +0.300% | 3,051,571 | -0.707% |
| 2025-11-28 | 182.00 | 184.33 | 182.00 | 183.45 | +0.411% | 1,309,171 | -0.409% |
| 2025-11-26 | 182.04 | 183.05 | 181.06 | 182.70 | +0.374% | 2,275,738 | 0.000% |
| 2025-11-25 | 180.70 | 182.37 | 179.82 | 182.02 | +1.353% | 2,158,414 | +0.374% |
| 2025-11-24 | 181.26 | 181.26 | 178.50 | 179.59 | -0.735% | 3,519,435 | +1.732% |
| 2025-11-21 | 180.04 | 182.32 | 179.23 | 180.92 | +1.101% | 3,230,813 | +0.984% |
| 2025-11-20 | 177.56 | 179.55 | 176.64 | 178.95 | +1.027% | 3,835,572 | +2.096% |
| 2025-11-19 | 180.54 | 180.75 | 176.66 | 177.13 | -1.731% | 2,258,590 | +3.145% |
| 2025-11-18 | 181.69 | 181.84 | 179.47 | 180.25 | -0.343% | 2,729,046 | +1.359% |
| 2025-11-17 | 183.42 | 183.69 | 180.62 | 180.87 | -1.061% | 3,202,243 | +1.012% |
| 2025-11-14 | 184.58 | 185.33 | 181.23 | 182.81 | -0.566% | 2,857,812 | -0.060% |
| 2025-11-13 | 182.89 | 184.33 | 182.54 | 183.85 | +0.580% | 2,381,939 | -0.626% |
| 2025-11-12 | 181.47 | 183.33 | 181.07 | 182.79 | +0.478% | 1,901,053 | -0.049% |
| 2025-11-11 | 178.99 | 182.12 | 178.14 | 181.92 | +2.133% | 2,719,753 | +0.429% |
| 2025-11-10 | 178.86 | 179.88 | 176.85 | 178.12 | -1.072% | 2,142,900 | +2.571% |
| 2025-11-07 | 176.57 | 180.57 | 175.62 | 180.05 | +1.965% | 2,902,747 | +1.472% |
| 2025-11-06 | 177.03 | 179.00 | 175.88 | 176.58 | -1.020% | 2,693,400 | +3.466% |
| 2025-11-05 | 180.93 | 182.09 | 178.35 | 178.40 | -1.163% | 2,548,538 | +2.410% |
| 2025-11-04 | 178.10 | 180.55 | 177.67 | 180.50 | +1.903% | 3,336,374 | +1.219% |
| 2025-11-03 | 175.95 | 178.06 | 174.18 | 177.13 | -0.573% | 4,468,113 | +3.145% |
| 2025-10-31 | 177.90 | 179.30 | 176.10 | 178.15 | -0.291% | 4,252,186 | +2.554% |
| 2025-10-30 | 180.72 | 181.48 | 178.31 | 178.67 | -0.733% | 4,477,775 | +2.256% |
| 2025-10-29 | 180.99 | 182.80 | 179.26 | 179.99 | -1.548% | 3,851,138 | +1.506% |
| 2025-10-28 | 187.00 | 187.62 | 182.73 | 182.82 | -2.558% | 2,990,215 | -0.066% |
| 2025-10-27 | 186.87 | 188.39 | 185.75 | 187.62 | +0.574% | 2,679,344 | -2.622% |
| 2025-10-24 | 188.15 | 188.53 | 186.42 | 186.55 | -0.813% | 2,119,690 | -2.064% |
| 2025-10-23 | 189.33 | 189.52 | 187.12 | 188.08 | -0.650% | 2,447,560 | -2.860% |
| 2025-10-22 | 189.07 | 189.99 | 187.60 | 189.31 | +0.191% | 2,740,028 | -3.492% |
| 2025-10-21 | 189.25 | 191.07 | 188.12 | 188.95 | -0.506% | 2,751,731 | -3.308% |
| 2025-10-20 | 189.90 | 191.05 | 187.65 | 189.91 | +0.169% | 2,899,624 | -3.797% |
| 2025-10-17 | 186.82 | 191.10 | 186.00 | 189.59 | +1.668% | 5,808,119 | -3.634% |
| 2025-10-16 | 193.95 | 196.50 | 185.12 | 186.48 | -8.521% | 8,749,716 | -2.027% |
| 2025-10-15 | 205.29 | 206.04 | 201.12 | 203.85 | -1.531% | 3,115,710 | -10.375% |
| 2025-10-14 | 205.77 | 207.28 | 204.51 | 207.02 | +0.808% | 2,012,977 | -11.748% |
| 2025-10-13 | 205.51 | 207.00 | 203.76 | 205.36 | -0.802% | 2,659,994 | -11.034% |
| 2025-10-10 | 207.29 | 207.82 | 205.74 | 207.02 | +0.495% | 2,840,988 | -11.748% |
| 2025-10-09 | 207.00 | 207.50 | 204.57 | 206.00 | +0.611% | 3,193,306 | -11.311% |
| 2025-10-08 | 204.22 | 205.03 | 203.05 | 204.75 | +0.446% | 2,656,114 | -10.769% |
| 2025-10-07 | 202.20 | 204.00 | 201.36 | 203.84 | +1.242% | 1,829,681 | -10.371% |
| 2025-10-06 | 201.11 | 201.78 | 199.78 | 201.34 | +0.099% | 1,491,107 | -9.258% |
| 2025-10-03 | 199.24 | 202.12 | 199.24 | 201.14 | +0.787% | 2,291,213 | -9.168% |
| 2025-10-02 | 199.03 | 201.60 | 197.81 | 199.57 | -0.854% | 1,996,594 | -8.453% |
| 2025-10-01 | 200.64 | 201.87 | 200.24 | 201.29 | -0.119% | 2,927,305 | -9.235% |
| 2025-09-30 | 199.44 | 201.85 | 199.38 | 201.53 | +0.649% | 2,490,675 | -9.344% |
| 2025-09-29 | 199.26 | 200.28 | 198.16 | 200.23 | +0.336% | 2,265,258 | -8.755% |
| 2025-09-26 | 199.68 | 200.92 | 198.53 | 199.56 | +0.803% | 1,694,879 | -8.449% |
| 2025-09-25 | 200.77 | 201.72 | 197.33 | 197.97 | -0.846% | 2,324,498 | -7.713% |
| 2025-09-24 | 196.64 | 201.08 | 196.31 | 199.66 | +1.114% | 2,831,265 | -8.494% |
| 2025-09-23 | 197.23 | 198.37 | 195.63 | 197.46 | +0.213% | 2,739,129 | -7.475% |
| 2025-09-22 | 196.87 | 197.48 | 195.83 | 197.04 | +0.132% | 2,355,907 | -7.278% |
| 2025-09-19 | 197.12 | 197.94 | 196.07 | 196.78 | +0.321% | 3,629,997 | -7.155% |
| 2025-09-18 | 196.48 | 198.44 | 195.01 | 196.15 | -0.633% | 1,455,511 | -6.857% |
| 2025-09-17 | 197.40 | 199.87 | 197.07 | 197.40 | +0.290% | 1,734,332 | -7.447% |
| 2025-09-16 | 197.04 | 197.81 | 196.17 | 196.83 | -0.646% | 2,162,659 | -7.179% |
| 2025-09-15 | 203.06 | 203.72 | 197.31 | 198.11 | -2.375% | 2,122,669 | -7.779% |
| 2025-09-12 | 202.63 | 204.35 | 202.43 | 202.93 | -0.260% | 2,652,548 | -9.969% |
| 2025-09-11 | 198.93 | 203.47 | 198.39 | 203.46 | +2.360% | 2,998,908 | -10.203% |
| 2025-09-10 | 201.03 | 201.48 | 198.09 | 198.77 | -1.541% | 2,529,215 | -8.085% |
| 2025-09-09 | 202.48 | 203.58 | 198.06 | 201.88 | -0.777% | 2,193,938 | -9.501% |
| 2025-09-08 | 202.77 | 203.68 | 201.03 | 203.46 | -0.137% | 1,833,487 | -10.203% |
| 2025-09-05 | 205.77 | 207.08 | 203.16 | 203.74 | -1.150% | 1,516,950 | -10.327% |
| 2025-09-04 | 205.73 | 206.97 | 204.80 | 206.11 | +0.409% | 2,683,770 | -11.358% |
| 2025-09-03 | 204.88 | 205.72 | 204.12 | 205.27 | -0.083% | 1,244,048 | -10.995% |
| 2025-09-02 | 205.65 | 207.19 | 204.51 | 205.44 | -0.180% | 2,892,566 | -11.069% |
| 2025-08-29 | 206.73 | 207.53 | 205.32 | 205.81 | -0.305% | 2,404,947 | -11.229% |
| 2025-08-28 | 206.20 | 207.01 | 204.29 | 206.44 | +0.034% | 2,190,301 | -11.500% |
| 2025-08-27 | 206.61 | 207.63 | 205.92 | 206.37 | -0.024% | 1,383,621 | -11.470% |
| 2025-08-26 | 206.66 | 206.93 | 205.27 | 206.42 | -0.285% | 2,050,465 | -11.491% |
| 2025-08-25 | 210.38 | 211.28 | 206.97 | 207.01 | -1.681% | 1,370,677 | -11.743% |
| 2025-08-22 | 212.07 | 212.65 | 210.11 | 210.55 | -0.265% | 1,467,085 | -13.227% |
| 2025-08-21 | 210.45 | 211.38 | 209.67 | 211.11 | -0.047% | 1,503,654 | -13.457% |
| 2025-08-20 | 212.00 | 213.80 | 210.76 | 211.21 | +0.133% | 1,886,821 | -13.498% |
| 2025-08-19 | 208.08 | 211.84 | 208.07 | 210.93 | +1.580% | 1,480,562 | -13.384% |
| 2025-08-18 | 206.75 | 208.31 | 206.71 | 207.65 | +0.212% | 1,731,957 | -12.015% |
| 2025-08-15 | 207.89 | 209.28 | 207.09 | 207.21 | +0.106% | 1,767,649 | -11.829% |
| 2025-08-14 | 209.40 | 209.87 | 206.24 | 206.99 | -1.127% | 1,677,118 | -11.735% |
| 2025-08-13 | 205.17 | 210.11 | 204.41 | 209.35 | +2.417% | 2,069,541 | -12.730% |
| 2025-08-12 | 203.68 | 205.10 | 202.44 | 204.41 | +0.521% | 2,469,683 | -10.621% |
| 2025-08-11 | 203.53 | 204.66 | 202.22 | 203.35 | -0.157% | 2,724,499 | -10.155% |
| 2025-08-08 | 203.68 | 204.69 | 202.15 | 203.67 | +0.177% | 2,219,215 | -10.296% |
| 2025-08-07 | 205.02 | 205.02 | 201.74 | 203.31 | -0.289% | 3,026,763 | -10.137% |
| 2025-08-06 | 200.84 | 204.49 | 200.64 | 203.90 | +1.696% | 3,756,577 | -10.397% |
| 2025-08-05 | 199.48 | 201.19 | 198.96 | 200.50 | +0.713% | 2,555,136 | -8.878% |
| 2025-08-04 | 198.90 | 199.22 | 197.35 | 199.08 | +0.657% | 2,338,263 | -8.228% |
| 2025-08-01 | 199.97 | 200.00 | 196.27 | 197.78 | -0.713% | 3,514,413 | -7.625% |
| 2025-07-31 | 199.00 | 201.06 | 198.45 | 199.20 | -0.678% | 3,006,613 | -8.283% |
| 2025-07-30 | 202.78 | 203.35 | 199.57 | 200.56 | -1.163% | 3,081,154 | -8.905% |
| 2025-07-29 | 205.84 | 206.28 | 201.51 | 202.92 | -1.624% | 4,765,167 | -9.965% |
| 2025-07-28 | 209.46 | 209.69 | 205.89 | 206.27 | -1.963% | 2,483,256 | -11.427% |
| 2025-07-25 | 209.15 | 211.21 | 209.08 | 210.40 | +0.998% | 2,292,713 | -13.165% |
| 2025-07-24 | 208.72 | 210.69 | 208.07 | 208.32 | -0.705% | 2,767,721 | -12.298% |
| 2025-07-23 | 211.09 | 213.00 | 208.77 | 209.80 | -0.238% | 2,414,570 | -12.917% |
| 2025-07-22 | 210.99 | 212.90 | 209.30 | 210.30 | +0.138% | 1,780,000 | -13.124% |
| 2025-07-21 | 211.55 | 213.77 | 209.84 | 210.01 | -1.069% | 2,181,029 | -13.004% |
| 2025-07-18 | 211.06 | 213.16 | 210.81 | 212.28 | +0.588% | 3,524,092 | -13.934% |
| 2025-07-17 | 214.99 | 216.31 | 209.25 | 211.04 | -0.443% | 3,589,738 | -13.429% |
| 2025-07-16 | 215.60 | 215.60 | 209.59 | 211.98 | +0.512% | 3,331,101 | -13.813% |
| 2025-07-15 | 212.78 | 213.61 | 210.85 | 210.90 | -1.250% | 2,968,275 | -13.371% |
| 2025-07-14 | 211.74 | 214.04 | 211.12 | 213.57 | +0.864% | 2,409,195 | -14.454% |
| 2025-07-11 | 213.79 | 214.22 | 211.38 | 211.74 | -1.383% | 2,234,454 | -13.715% |
| 2025-07-10 | 213.76 | 215.24 | 212.63 | 214.71 | +0.252% | 2,234,049 | -14.908% |
| 2025-07-09 | 212.84 | 214.33 | 212.03 | 214.17 | +0.469% | 1,852,742 | -14.694% |
| 2025-07-08 | 211.61 | 215.08 | 211.35 | 213.17 | +0.005% | 2,124,360 | -14.294% |
| 2025-07-07 | 214.82 | 215.51 | 212.24 | 213.16 | -0.893% | 2,758,950 | -14.290% |
| 2025-07-03 | 213.67 | 215.21 | 212.21 | 215.08 | +1.109% | 1,711,837 | -15.055% |
| 2025-07-02 | 216.44 | 217.07 | 210.50 | 212.72 | -2.346% | 3,994,317 | -14.112% |
| 2025-07-01 | 218.62 | 219.71 | 216.21 | 217.83 | -0.370% | 2,333,238 | -16.127% |
| 2025-06-30 | 216.30 | 219.33 | 215.16 | 218.64 | +0.770% | 2,394,510 | -16.438% |
| 2025-06-27 | 216.19 | 218.98 | 216.12 | 216.97 | +0.440% | 2,378,676 | -15.795% |
| 2025-06-26 | 216.33 | 217.28 | 215.03 | 216.02 | -0.134% | 2,186,581 | -15.424% |
| 2025-06-25 | 218.99 | 219.36 | 216.11 | 216.31 | -1.530% | 1,743,219 | -15.538% |
| 2025-06-24 | 219.19 | 220.32 | 215.34 | 219.67 | +0.256% | 1,576,224 | -16.830% |
| 2025-06-23 | 216.81 | 219.16 | 214.81 | 219.11 | +1.341% | 1,964,140 | -16.617% |
| 2025-06-20 | 214.72 | 218.31 | 214.38 | 216.21 | +0.882% | 4,678,795 | -15.499% |
| 2025-06-18 | 216.16 | 216.53 | 213.81 | 214.32 | -0.792% | 2,510,958 | -14.754% |
| 2025-06-17 | 217.00 | 217.00 | 215.20 | 216.03 | -0.277% | 3,220,523 | -15.428% |
| 2025-06-16 | 218.11 | 219.21 | 216.07 | 216.63 | -0.345% | 2,624,856 | -15.663% |
| 2025-06-13 | 218.72 | 219.69 | 216.92 | 217.38 | -0.921% | 1,574,516 | -15.954% |
| 2025-06-12 | 217.69 | 219.43 | 216.13 | 219.40 | +0.971% | 2,135,131 | -16.727% |
| 2025-06-11 | 217.09 | 218.44 | 213.72 | 217.29 | -0.381% | 2,938,295 | -15.919% |
| 2025-06-10 | 222.57 | 222.57 | 217.19 | 218.12 | -1.977% | 2,930,613 | -16.239% |
| 2025-06-09 | 228.84 | 229.04 | 219.23 | 222.52 | -3.256% | 2,528,473 | -17.895% |
| 2025-06-06 | 229.98 | 231.36 | 229.31 | 230.01 | +0.502% | 1,059,969 | -20.569% |
| 2025-06-05 | 232.95 | 233.50 | 227.33 | 228.86 | -1.489% | 1,764,441 | -20.170% |
| 2025-06-04 | 234.99 | 235.38 | 232.25 | 232.32 | -1.081% | 1,337,030 | -21.358% |
| 2025-06-03 | 234.45 | 235.78 | 231.50 | 234.86 | +0.043% | 1,940,315 | -22.209% |
| 2025-06-02 | 232.05 | 234.81 | 230.41 | 234.76 | +0.471% | 1,425,634 | -22.176% |
| 2025-05-30 | 231.51 | 234.41 | 228.13 | 233.66 | +0.937% | 3,744,300 | -21.809% |
| 2025-05-29 | 229.00 | 231.62 | 228.21 | 231.49 | +0.858% | 994,136 | -21.077% |
| 2025-05-28 | 230.54 | 231.90 | 229.20 | 229.52 | -0.868% | 1,134,687 | -20.399% |
| 2025-05-27 | 229.79 | 231.83 | 228.59 | 231.53 | +0.959% | 1,314,373 | -21.090% |
| 2025-05-23 | 228.33 | 230.45 | 226.93 | 229.33 | +0.376% | 1,514,191 | -20.333% |
| 2025-05-22 | 228.79 | 229.99 | 226.02 | 228.47 | -0.236% | 1,664,406 | -20.033% |
| 2025-05-21 | 230.24 | 232.15 | 228.85 | 229.01 | -0.780% | 1,653,394 | -20.222% |
| 2025-05-20 | 231.39 | 232.43 | 230.01 | 230.81 | -0.444% | 1,479,070 | -20.844% |
| 2025-05-19 | 231.76 | 232.85 | 230.85 | 231.84 | +0.194% | 1,207,987 | -21.196% |
| 2025-05-16 | 227.55 | 231.90 | 226.80 | 231.39 | +1.826% | 2,422,470 | -21.042% |
| 2025-05-15 | 223.45 | 227.39 | 223.26 | 227.24 | +2.126% | 2,302,371 | -19.600% |
| 2025-05-14 | 224.08 | 224.63 | 219.80 | 222.51 | -0.563% | 2,335,885 | -17.891% |
| 2025-05-13 | 226.41 | 228.95 | 223.57 | 223.77 | -1.436% | 2,983,609 | -18.354% |
| 2025-05-12 | 226.83 | 227.25 | 222.21 | 227.03 | +0.079% | 1,661,946 | -19.526% |
| 2025-05-09 | 228.45 | 228.52 | 226.60 | 226.85 | -0.692% | 1,525,251 | -19.462% |
| 2025-05-08 | 228.00 | 231.26 | 227.83 | 228.43 | +0.228% | 1,886,875 | -20.019% |
| 2025-05-07 | 226.70 | 229.05 | 226.70 | 227.91 | +0.534% | 1,676,976 | -19.837% |
| 2025-05-06 | 226.00 | 227.55 | 224.84 | 226.70 | +0.057% | 1,689,131 | -19.409% |
| 2025-05-05 | 227.04 | 227.12 | 223.48 | 226.57 | -0.317% | 1,501,356 | -19.363% |
| 2025-05-02 | 225.94 | 227.57 | 224.72 | 227.29 | +1.469% | 1,355,556 | -19.618% |
| 2025-05-01 | 223.38 | 225.61 | 221.19 | 224.00 | -0.652% | 2,313,039 | -18.438% |
| 2025-04-30 | 222.65 | 226.28 | 219.24 | 225.47 | +1.563% | 3,264,015 | -18.969% |
| 2025-04-29 | 218.44 | 222.30 | 217.87 | 222.00 | +0.699% | 2,059,854 | -17.703% |
| 2025-04-28 | 220.13 | 221.64 | 219.44 | 220.46 | +0.556% | 2,196,860 | -17.128% |
| 2025-04-25 | 216.88 | 219.72 | 212.20 | 219.24 | +0.128% | 3,174,635 | -16.667% |
| 2025-04-24 | 218.42 | 219.13 | 215.45 | 218.96 | -0.037% | 1,792,928 | -16.560% |
| 2025-04-23 | 221.24 | 221.79 | 217.82 | 219.04 | -0.232% | 2,166,218 | -16.591% |
| 2025-04-22 | 214.19 | 220.21 | 213.44 | 219.55 | +3.512% | 2,482,999 | -16.784% |
| 2025-04-21 | 218.61 | 219.31 | 209.91 | 212.10 | -3.622% | 2,708,704 | -13.861% |
| 2025-04-17 | 218.77 | 224.78 | 213.31 | 220.07 | -4.863% | 4,377,641 | -16.981% |
| 2025-04-16 | 234.35 | 235.25 | 229.92 | 231.32 | -0.448% | 2,164,158 | -21.019% |
| 2025-04-15 | 237.48 | 238.12 | 232.01 | 232.36 | -2.090% | 2,406,579 | -21.372% |
| 2025-04-14 | 235.12 | 239.34 | 233.59 | 237.32 | +1.706% | 2,339,110 | -23.015% |
| 2025-04-11 | 229.02 | 234.76 | 226.82 | 233.34 | +1.998% | 2,500,153 | -21.702% |
| 2025-04-10 | 229.59 | 232.02 | 224.20 | 228.77 | -0.344% | 2,257,052 | -20.138% |
| 2025-04-09 | 218.76 | 230.85 | 217.56 | 229.56 | +4.038% | 2,858,942 | -20.413% |
| 2025-04-08 | 228.09 | 229.41 | 217.33 | 220.65 | -1.381% | 3,110,197 | -17.199% |
| 2025-04-07 | 229.29 | 233.22 | 222.55 | 223.74 | -2.806% | 6,027,212 | -18.343% |
| 2025-04-04 | 242.51 | 248.00 | 229.34 | 230.20 | -5.760% | 5,141,426 | -20.634% |
| 2025-04-03 | 242.33 | 246.53 | 241.21 | 244.27 | +0.259% | 2,117,312 | -25.206% |
| 2025-04-02 | 242.83 | 244.02 | 240.89 | 243.64 | -0.148% | 2,052,801 | -25.012% |
| 2025-04-01 | 243.97 | 245.10 | 242.17 | 244.00 | -0.012% | 1,937,698 | -25.123% |
| 2025-03-31 | 243.63 | 245.98 | 241.74 | 244.03 | +0.677% | 2,595,240 | -25.132% |
| 2025-03-28 | 243.67 | 243.83 | 241.49 | 242.39 | -0.419% | 2,431,082 | -24.626% |
| 2025-03-27 | 240.00 | 243.89 | 238.63 | 243.41 | +1.930% | 2,507,594 | -24.941% |
| 2025-03-26 | 236.99 | 239.23 | 236.96 | 238.80 | +0.921% | 1,599,540 | -23.492% |
| 2025-03-25 | 237.14 | 237.85 | 234.75 | 236.62 | +0.852% | 1,388,583 | -22.788% |
| 2025-03-24 | 233.83 | 235.78 | 232.84 | 234.62 | +0.994% | 1,969,577 | -22.129% |
| 2025-03-21 | 233.04 | 233.95 | 231.26 | 232.31 | -0.454% | 2,871,197 | -21.355% |
| 2025-03-20 | 232.51 | 234.06 | 231.04 | 233.37 | +0.344% | 1,647,469 | -21.712% |
| 2025-03-19 | 231.97 | 233.09 | 230.53 | 232.57 | +0.177% | 1,328,893 | -21.443% |
| 2025-03-18 | 232.74 | 234.22 | 231.59 | 232.16 | -0.322% | 1,428,083 | -21.304% |
| 2025-03-17 | 230.80 | 233.38 | 230.33 | 232.91 | +0.596% | 1,357,650 | -21.558% |
| 2025-03-14 | 229.94 | 231.89 | 229.30 | 231.53 | +0.691% | 1,596,107 | -21.090% |
| 2025-03-13 | 229.91 | 231.96 | 228.65 | 229.94 | +0.057% | 1,534,409 | -20.544% |
| 2025-03-12 | 232.32 | 232.88 | 228.24 | 229.81 | -1.416% | 1,771,559 | -20.500% |
| 2025-03-11 | 235.94 | 236.20 | 231.89 | 233.11 | -1.317% | 2,435,661 | -21.625% |
| 2025-03-10 | 234.97 | 238.57 | 234.15 | 236.22 | +0.310% | 2,107,181 | -22.657% |
| 2025-03-07 | 235.03 | 236.98 | 233.83 | 235.49 | -0.389% | 1,613,269 | -22.417% |
| 2025-03-06 | 236.76 | 237.26 | 234.54 | 236.41 | -0.585% | 1,968,562 | -22.719% |
| 2025-03-05 | 235.56 | 239.05 | 235.46 | 237.80 | +0.435% | 1,401,824 | -23.171% |
| 2025-03-04 | 239.81 | 241.84 | 236.38 | 236.77 | -1.132% | 1,946,797 | -22.837% |
| 2025-03-03 | 237.05 | 239.81 | 235.08 | 239.48 | +0.690% | 1,914,178 | -23.710% |
| 2025-02-28 | 236.74 | 237.97 | 234.44 | 237.84 | +1.377% | 2,062,465 | -23.184% |
| 2025-02-27 | 231.48 | 236.00 | 231.48 | 234.61 | +1.317% | 1,583,073 | -22.126% |
| 2025-02-26 | 233.57 | 234.21 | 231.36 | 231.56 | -1.127% | 1,303,910 | -21.100% |
| 2025-02-25 | 234.14 | 235.18 | 232.86 | 234.20 | +0.580% | 2,017,830 | -21.990% |
| 2025-02-24 | 231.00 | 234.62 | 229.25 | 232.85 | +1.235% | 1,810,928 | -21.537% |
| 2025-02-21 | 230.07 | 231.36 | 229.26 | 230.01 | -0.243% | 2,033,409 | -20.569% |
| 2025-02-20 | 229.99 | 231.35 | 228.30 | 230.57 | -0.242% | 1,711,680 | -20.762% |
| 2025-02-19 | 230.04 | 231.72 | 229.37 | 231.13 | +0.430% | 1,701,932 | -20.954% |
| 2025-02-18 | 228.48 | 230.80 | 227.91 | 230.14 | +0.572% | 1,315,487 | -20.614% |
| 2025-02-14 | 231.60 | 231.81 | 228.77 | 228.83 | -0.982% | 1,604,585 | -20.159% |
| 2025-02-13 | 229.22 | 231.64 | 228.91 | 231.10 | +0.930% | 1,477,979 | -20.943% |
| 2025-02-12 | 226.87 | 229.05 | 226.39 | 228.97 | +0.425% | 1,847,163 | -20.208% |
| 2025-02-11 | 227.98 | 228.58 | 226.95 | 228.00 | -0.022% | 2,048,157 | -19.868% |
| 2025-02-10 | 227.37 | 228.47 | 225.46 | 228.05 | +0.286% | 1,575,318 | -19.886% |
| 2025-02-07 | 225.94 | 228.02 | 225.64 | 227.40 | +0.619% | 2,139,903 | -19.657% |
| 2025-02-06 | 226.45 | 227.43 | 225.20 | 226.00 | +0.217% | 2,914,012 | -19.159% |
| 2025-02-05 | 224.37 | 225.72 | 222.54 | 225.51 | +1.094% | 2,333,536 | -18.984% |
| 2025-02-04 | 219.63 | 224.12 | 219.08 | 223.07 | +1.724% | 4,684,230 | -18.097% |
| 2025-02-03 | 216.00 | 219.72 | 214.78 | 219.29 | +1.111% | 2,609,735 | -16.686% |
| 2025-01-31 | 219.12 | 219.86 | 215.64 | 216.88 | -1.789% | 2,095,293 | -15.760% |
| 2025-01-30 | 223.50 | 223.50 | 215.53 | 220.83 | +0.693% | 2,539,342 | -17.267% |
| 2025-01-29 | 219.52 | 221.62 | 219.08 | 219.31 | -0.711% | 1,621,856 | -16.693% |
| 2025-01-28 | 223.58 | 224.49 | 220.73 | 220.88 | -1.322% | 1,656,781 | -17.285% |
| 2025-01-27 | 220.32 | 224.14 | 219.32 | 223.84 | +2.229% | 1,606,559 | -18.379% |
| 2025-01-24 | 216.68 | 219.57 | 216.16 | 218.96 | +0.704% | 1,850,455 | -16.560% |
| 2025-01-23 | 217.33 | 218.48 | 215.51 | 217.43 | +0.041% | 1,816,688 | -15.973% |
| 2025-01-22 | 218.70 | 218.96 | 215.37 | 217.34 | -0.403% | 1,643,869 | -15.938% |
| 2025-01-21 | 216.11 | 218.34 | 215.40 | 218.22 | +1.389% | 2,402,388 | -16.277% |
| 2025-01-17 | 216.46 | 217.30 | 214.97 | 215.23 | -0.490% | 1,880,851 | -15.114% |
| 2025-01-16 | 212.80 | 216.80 | 212.80 | 216.29 | +1.740% | 1,821,590 | -15.530% |
| 2025-01-15 | 214.43 | 214.43 | 211.97 | 212.59 | -0.366% | 2,260,248 | -14.060% |
| 2025-01-14 | 211.50 | 214.01 | 210.16 | 213.37 | +0.884% | 2,322,044 | -14.374% |
| 2025-01-13 | 208.52 | 212.87 | 207.21 | 211.50 | +1.143% | 2,631,992 | -13.617% |
| 2025-01-10 | 209.57 | 211.99 | 208.94 | 209.11 | -1.060% | 2,161,014 | -12.630% |
| 2025-01-08 | 210.49 | 211.83 | 209.31 | 211.35 | +0.652% | 1,477,044 | -13.556% |
| 2025-01-07 | 209.97 | 211.95 | 209.07 | 209.98 | +0.719% | 1,359,280 | -12.992% |
| 2025-01-06 | 210.88 | 211.78 | 208.10 | 208.48 | -1.321% | 1,310,028 | -12.366% |
| 2025-01-03 | 212.59 | 213.75 | 210.66 | 211.27 | -0.033% | 966,183 | -13.523% |
| 2025-01-02 | 213.65 | 214.59 | 210.96 | 211.34 | -0.504% | 1,395,304 | -13.552% |
| 2024-12-31 | 212.27 | 213.06 | 211.33 | 212.41 | +0.203% | 953,335 | -13.987% |
| 2024-12-30 | 211.93 | 213.07 | 209.92 | 211.98 | -0.698% | 1,421,936 | -13.813% |
| 2024-12-27 | 213.41 | 214.85 | 212.57 | 213.47 | -0.341% | 1,303,229 | -14.414% |
| 2024-12-26 | 213.85 | 214.70 | 212.73 | 214.20 | +0.075% | 924,770 | -14.706% |
| 2024-12-24 | 212.73 | 214.47 | 211.00 | 214.04 | +0.881% | 556,227 | -14.642% |
| 2024-12-23 | 211.02 | 212.38 | 209.63 | 212.17 | +0.203% | 2,145,812 | -13.890% |
| 2024-12-20 | 210.75 | 214.05 | 210.06 | 211.74 | +0.661% | 2,476,149 | -13.715% |
| 2024-12-19 | 209.88 | 212.95 | 209.34 | 210.35 | +0.219% | 1,470,024 | -13.145% |
| 2024-12-18 | 212.91 | 213.94 | 209.71 | 209.89 | -1.543% | 1,968,738 | -12.954% |
| 2024-12-17 | 212.06 | 213.60 | 211.18 | 213.18 | +0.028% | 2,175,594 | -14.298% |
| 2024-12-16 | 215.00 | 215.71 | 213.06 | 213.12 | -0.907% | 1,884,877 | -14.274% |
| 2024-12-13 | 216.30 | 216.30 | 214.33 | 215.07 | -0.394% | 1,442,218 | -15.051% |
| 2024-12-12 | 216.50 | 218.27 | 214.68 | 215.92 | +0.732% | 2,106,976 | -15.385% |
| 2024-12-11 | 215.94 | 216.76 | 213.57 | 214.35 | -0.575% | 1,834,160 | -14.766% |
| 2024-12-10 | 217.86 | 219.15 | 213.05 | 215.59 | -1.183% | 2,304,180 | -15.256% |
| 2024-12-09 | 222.59 | 223.02 | 218.01 | 218.17 | -3.104% | 2,720,395 | -16.258% |
| 2024-12-06 | 228.29 | 229.06 | 224.78 | 225.16 | -1.358% | 1,248,406 | -18.858% |
| 2024-12-05 | 229.14 | 229.84 | 228.03 | 228.26 | -0.644% | 1,404,995 | -19.960% |
| 2024-12-04 | 229.34 | 230.80 | 228.36 | 229.74 | -0.187% | 1,170,231 | -20.475% |
| 2024-12-03 | 232.99 | 233.04 | 228.96 | 230.17 | -1.232% | 2,555,609 | -20.624% |
| 2024-12-02 | 233.18 | 233.23 | 230.37 | 233.04 | -0.081% | 1,279,072 | -21.601% |
| 2024-11-29 | 233.50 | 235.50 | 232.90 | 233.23 | -0.004% | 804,284 | -21.665% |
| 2024-11-27 | 233.77 | 235.21 | 232.86 | 233.24 | +0.202% | 1,314,438 | -21.669% |
| 2024-11-26 | 231.56 | 233.48 | 229.76 | 232.77 | +0.893% | 1,800,000 | -21.511% |
| 2024-11-25 | 228.00 | 231.00 | 227.76 | 230.71 | +1.269% | 3,542,384 | -20.810% |
| 2024-11-22 | 225.25 | 228.27 | 224.03 | 227.82 | +1.515% | 1,482,566 | -19.805% |
| 2024-11-21 | 221.96 | 225.15 | 221.22 | 224.42 | +1.108% | 1,473,871 | -18.590% |
| 2024-11-20 | 222.47 | 222.57 | 220.15 | 221.96 | +0.557% | 1,614,873 | -17.688% |
| 2024-11-19 | 222.74 | 223.67 | 220.23 | 220.73 | -1.314% | 1,168,251 | -17.229% |
| 2024-11-18 | 221.41 | 224.57 | 220.70 | 223.67 | +0.689% | 1,426,190 | -18.317% |
| 2024-11-15 | 221.10 | 222.83 | 220.56 | 222.14 | +0.289% | 1,859,097 | -17.755% |
| 2024-11-14 | 225.17 | 225.87 | 221.36 | 221.50 | -1.874% | 1,376,377 | -17.517% |
| 2024-11-13 | 225.00 | 226.44 | 224.24 | 225.73 | +0.249% | 1,163,362 | -19.063% |
| 2024-11-12 | 224.55 | 227.00 | 224.45 | 225.17 | +0.617% | 1,241,389 | -18.861% |
| 2024-11-11 | 225.61 | 226.78 | 223.39 | 223.79 | -0.697% | 1,552,929 | -18.361% |
| 2024-11-08 | 224.69 | 226.88 | 223.81 | 225.36 | +0.977% | 2,321,170 | -18.930% |
| 2024-11-07 | 224.55 | 225.39 | 221.93 | 223.18 | -0.031% | 2,018,965 | -18.138% |
| 2024-11-06 | 227.75 | 229.62 | 221.15 | 223.25 | +0.767% | 2,615,291 | -18.163% |
| 2024-11-05 | 221.00 | 222.00 | 220.02 | 221.55 | +0.176% | 1,405,806 | -17.536% |
| 2024-11-04 | 220.57 | 221.55 | 219.21 | 221.16 | +0.940% | 1,591,940 | -17.390% |
| 2024-11-01 | 219.33 | 220.70 | 217.76 | 219.10 | +0.394% | 1,451,269 | -16.613% |
| 2024-10-31 | 220.54 | 221.35 | 218.13 | 218.24 | -1.258% | 1,705,222 | -16.285% |
| 2024-10-30 | 221.55 | 222.85 | 220.91 | 221.02 | -0.302% | 1,041,510 | -17.338% |
| 2024-10-29 | 222.04 | 224.25 | 221.54 | 221.69 | -0.068% | 1,189,356 | -17.588% |
| 2024-10-28 | 222.79 | 223.47 | 221.25 | 221.84 | +0.239% | 945,927 | -17.643% |
| 2024-10-25 | 223.55 | 223.82 | 220.81 | 221.31 | -0.526% | 1,432,792 | -17.446% |
| 2024-10-24 | 223.30 | 223.66 | 221.63 | 222.48 | -0.452% | 1,963,139 | -17.880% |
| 2024-10-23 | 221.12 | 225.34 | 220.69 | 223.49 | +0.744% | 4,310,819 | -18.251% |
| 2024-10-22 | 221.19 | 222.31 | 219.54 | 221.84 | -0.099% | 1,398,875 | -17.643% |
| 2024-10-21 | 222.12 | 223.56 | 221.10 | 222.06 | -1.157% | 1,493,650 | -17.725% |
| 2024-10-18 | 229.36 | 229.36 | 223.53 | 224.66 | -0.996% | 1,912,771 | -18.677% |
| 2024-10-17 | 230.05 | 232.30 | 226.10 | 226.92 | -0.434% | 2,407,121 | -19.487% |
| 2024-10-16 | 224.96 | 228.52 | 224.82 | 227.91 | +0.818% | 1,784,106 | -19.837% |
| 2024-10-15 | 228.72 | 230.00 | 225.78 | 226.06 | -0.642% | 1,636,547 | -19.181% |
| 2024-10-14 | 225.30 | 228.00 | 224.49 | 227.52 | +1.098% | 1,061,723 | -19.699% |
| 2024-10-11 | 224.61 | 225.54 | 223.73 | 225.05 | +0.680% | 977,920 | -18.818% |
| 2024-10-10 | 228.12 | 228.76 | 222.55 | 223.53 | -1.424% | 1,264,782 | -18.266% |
| 2024-10-09 | 223.63 | 227.49 | 223.33 | 226.76 | +1.246% | 1,708,298 | -19.430% |
| 2024-10-08 | 221.50 | 224.31 | 221.20 | 223.97 | +1.906% | 1,687,113 | -18.427% |
| 2024-10-07 | 221.38 | 221.38 | 219.03 | 219.78 | -1.071% | 1,688,199 | -16.871% |
| 2024-10-04 | 220.73 | 222.36 | 219.84 | 222.16 | +0.135% | 1,059,203 | -17.762% |
| 2024-10-03 | 223.18 | 223.39 | 221.36 | 221.86 | -0.551% | 920,602 | -17.651% |
| 2024-10-02 | 221.72 | 223.24 | 220.51 | 223.09 | +0.135% | 1,354,511 | -18.105% |
| 2024-10-01 | 223.38 | 224.47 | 221.72 | 222.79 | -0.134% | 1,340,495 | -17.995% |
| 2024-09-30 | 224.11 | 224.28 | 221.72 | 223.09 | -0.380% | 1,894,171 | -18.105% |
| 2024-09-27 | 223.68 | 225.33 | 223.29 | 223.94 | +0.063% | 1,606,906 | -18.416% |
| 2024-09-26 | 222.79 | 225.33 | 222.08 | 223.80 | -0.036% | 1,740,375 | -18.365% |
| 2024-09-25 | 224.40 | 225.13 | 222.28 | 223.88 | +0.287% | 2,037,650 | -18.394% |
| 2024-09-24 | 224.08 | 224.32 | 222.19 | 223.24 | -0.592% | 1,166,815 | -18.160% |
| 2024-09-23 | 223.98 | 224.82 | 222.51 | 224.57 | +0.456% | 1,492,744 | -18.645% |
| 2024-09-20 | 223.04 | 223.81 | 221.81 | 223.55 | -0.472% | 3,395,436 | -18.273% |
| 2024-09-19 | 225.98 | 226.25 | 223.54 | 224.61 | -0.699% | 2,167,311 | -18.659% |
| 2024-09-18 | 229.04 | 229.49 | 224.93 | 226.19 | -0.824% | 1,197,255 | -19.227% |
| 2024-09-17 | 230.61 | 231.23 | 227.46 | 228.07 | -1.341% | 1,309,877 | -19.893% |
| 2024-09-16 | 231.33 | 232.25 | 230.70 | 231.17 | +0.649% | 995,452 | -20.967% |
| 2024-09-13 | 229.63 | 230.37 | 227.80 | 229.68 | -0.152% | 1,533,398 | -20.455% |
| 2024-09-12 | 228.65 | 230.93 | 227.60 | 230.03 | +0.415% | 1,237,337 | -20.576% |
| 2024-09-11 | 231.10 | 231.34 | 224.61 | 229.08 | -1.190% | 1,246,636 | -20.246% |
| 2024-09-10 | 231.02 | 232.22 | 229.73 | 231.84 | +0.546% | 1,278,631 | -21.196% |
| 2024-09-09 | 228.97 | 231.59 | 228.30 | 230.58 | +1.198% | 1,796,989 | -20.765% |
| 2024-09-06 | 228.63 | 229.95 | 227.44 | 227.85 | -0.267% | 1,297,800 | -19.816% |
| 2024-09-05 | 232.00 | 232.32 | 227.50 | 228.46 | -1.279% | 1,409,596 | -20.030% |
| 2024-09-04 | 229.40 | 231.91 | 229.15 | 231.42 | +1.044% | 1,190,635 | -21.053% |
| 2024-09-03 | 227.46 | 230.13 | 227.34 | 229.03 | +0.668% | 1,713,520 | -20.229% |
| 2024-08-30 | 226.85 | 227.70 | 224.63 | 227.51 | +0.198% | 1,605,493 | -19.696% |
| 2024-08-29 | 225.93 | 227.79 | 224.29 | 227.06 | +0.500% | 761,162 | -19.537% |
| 2024-08-28 | 227.36 | 228.47 | 225.19 | 225.93 | -0.172% | 1,177,816 | -19.134% |
| 2024-08-27 | 224.92 | 226.72 | 224.31 | 226.32 | +0.874% | 724,314 | -19.274% |
| 2024-08-26 | 223.35 | 225.43 | 222.12 | 224.36 | +0.466% | 671,228 | -18.568% |
| 2024-08-23 | 226.06 | 226.50 | 221.54 | 223.32 | -0.954% | 1,010,569 | -18.189% |
| 2024-08-22 | 224.58 | 225.60 | 224.28 | 225.47 | +0.517% | 840,859 | -18.969% |
| 2024-08-21 | 224.52 | 224.64 | 223.03 | 224.31 | +0.080% | 747,775 | -18.550% |
| 2024-08-20 | 223.99 | 224.59 | 223.13 | 224.13 | +0.426% | 943,368 | -18.485% |
| 2024-08-19 | 221.91 | 223.37 | 221.57 | 223.18 | +0.572% | 951,062 | -18.138% |
| 2024-08-16 | 221.32 | 222.12 | 220.66 | 221.91 | +0.298% | 1,316,874 | -17.669% |
| 2024-08-15 | 221.37 | 222.43 | 219.54 | 221.25 | +0.090% | 1,548,954 | -17.424% |
| 2024-08-14 | 217.25 | 221.25 | 217.25 | 221.05 | +1.628% | 1,481,132 | -17.349% |
| 2024-08-13 | 218.28 | 218.48 | 216.39 | 217.51 | +0.074% | 1,821,597 | -16.004% |
| 2024-08-12 | 220.58 | 220.58 | 216.56 | 217.35 | -1.231% | 2,709,246 | -15.942% |
| 2024-08-09 | 219.46 | 220.66 | 218.36 | 220.06 | +0.305% | 891,454 | -16.977% |
| 2024-08-08 | 217.55 | 219.73 | 216.32 | 219.39 | +0.596% | 1,200,965 | -16.724% |
| 2024-08-07 | 217.59 | 222.04 | 217.09 | 218.09 | +0.405% | 1,326,003 | -16.227% |
| 2024-08-06 | 216.60 | 220.56 | 216.11 | 217.21 | +0.425% | 1,365,803 | -15.888% |
| 2024-08-05 | 226.54 | 227.29 | 215.11 | 216.29 | -3.420% | 2,733,478 | -15.530% |
| 2024-08-02 | 225.77 | 227.63 | 221.08 | 223.95 | -0.294% | 1,806,255 | -18.419% |
| 2024-08-01 | 223.59 | 224.61 | 222.02 | 224.61 | +0.917% | 1,677,151 | -18.659% |
| 2024-07-31 | 222.09 | 223.64 | 221.24 | 222.57 | +0.067% | 1,305,581 | -17.913% |
| 2024-07-30 | 220.12 | 223.20 | 219.54 | 222.42 | +1.266% | 1,069,825 | -17.858% |
| 2024-07-29 | 217.97 | 219.98 | 217.07 | 219.64 | +0.766% | 1,269,694 | -16.818% |
| 2024-07-26 | 216.47 | 219.81 | 216.36 | 217.97 | +0.884% | 1,480,130 | -16.181% |
| 2024-07-25 | 217.40 | 219.82 | 215.98 | 216.06 | -0.653% | 1,636,156 | -15.440% |
| 2024-07-24 | 219.58 | 220.55 | 217.18 | 217.48 | 0.000% | 1,724,594 | -15.992% |