Dark

MPC
MARATHON PETROLEUM CORPORATION
stock NYSE

At Close

Jul 11, 2025 3:59:53 PM EDT

179.85USD-1.322%(-2.41)4,387,550

179.78Bid 185.00Ask 5.22Spread

Pre-market

Jul 10, 2025 9:20:30 AM EDT

179.00USD-1.789%(-3.26)0

After-hours

Jul 11, 2025 4:30:30 PM EDT

179.86USD+0.006%(+0.01)13,909

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	181.360	182.080000	179.2700	179.85	-1.322%	4,387,550	0.000%
2025-07-10	179.130	183.100000	177.5800	182.26	+1.668%	3,765,828	-1.322%
2025-07-09	179.930	180.770000	178.0300	179.27	-0.367%	1,976,240	+0.324%
2025-07-08	176.710	180.560000	176.4700	179.93	+1.972%	2,426,450	-0.044%
2025-07-07	174.960	177.500000	174.4163	176.45	+0.227%	1,692,608	+1.927%
2025-07-03	173.280	176.867600	173.0000	176.05	+0.911%	1,135,941	+2.158%
2025-07-02	171.470	174.460000	170.1755	174.46	+2.654%	1,556,856	+3.090%
2025-07-01	166.360	171.480000	165.6200	169.95	+2.312%	1,949,322	+5.825%
2025-06-30	166.720	168.090000	165.6217	166.11	-0.777%	1,661,003	+8.272%
2025-06-27	166.160	167.840000	164.5000	167.41	-0.066%	8,636,562	+7.431%
2025-06-26	166.650	168.805000	165.7650	167.52	+1.104%	1,711,454	+7.360%
2025-06-25	165.130	167.190000	164.5000	165.69	+0.242%	2,006,911	+8.546%
2025-06-24	164.600	167.270000	163.4000	165.29	-0.792%	2,875,965	+8.809%
2025-06-23	170.580	170.709900	165.7300	166.61	-1.484%	3,356,798	+7.947%
2025-06-20	167.620	169.930000	167.1700	169.12	+1.015%	6,556,489	+6.345%
2025-06-18	169.530	171.340000	167.2805	167.42	-1.564%	2,593,734	+7.424%
2025-06-17	168.360	171.339900	166.2500	170.08	+1.979%	3,850,797	+5.744%
2025-06-16	164.610	167.770000	163.6200	166.78	+0.379%	2,885,840	+7.837%
2025-06-13	164.640	166.720000	163.8600	166.15	+0.654%	2,705,512	+8.246%
2025-06-12	162.700	165.160000	161.6600	165.07	+0.249%	1,726,067	+8.954%
2025-06-11	164.440	166.000000	162.5600	164.66	+1.242%	2,019,185	+9.225%
2025-06-10	161.920	164.560000	161.4900	162.64	+1.479%	1,976,107	+10.582%
2025-06-09	161.790	162.330000	159.7400	160.27	+0.094%	1,895,795	+12.217%
2025-06-06	159.120	161.560000	158.5550	160.12	+1.207%	1,351,716	+12.322%
2025-06-05	157.700	159.180000	155.9300	158.21	+0.803%	1,533,604	+13.678%
2025-06-04	161.410	162.785000	156.8110	156.95	-3.099%	2,582,218	+14.591%
2025-06-03	159.120	163.740000	157.8300	161.97	+2.028%	2,004,856	+11.039%
2025-06-02	163.910	163.910000	156.0200	158.75	-1.238%	2,960,513	+13.291%
2025-05-30	159.780	161.300000	159.1300	160.74	+0.513%	4,475,396	+11.889%
2025-05-29	158.000	160.070000	156.3603	159.92	+0.826%	1,961,172	+12.462%
2025-05-28	163.260	163.270000	158.3300	158.61	-2.292%	1,513,761	+13.391%
2025-05-27	160.270	163.200000	158.9500	162.33	+2.024%	2,480,118	+10.793%
2025-05-23	157.440	160.100000	157.4400	159.11	+0.138%	1,576,925	+13.035%
2025-05-22	156.000	160.580000	154.6500	158.89	+1.398%	2,365,372	+13.192%
2025-05-21	158.950	159.760000	156.6300	156.70	-2.990%	2,832,246	+14.773%
2025-05-20	162.150	163.340000	161.1400	161.53	-0.456%	1,431,726	+11.342%
2025-05-19	162.960	164.039900	160.7000	162.27	-1.127%	1,987,756	+10.834%
2025-05-16	165.700	165.700000	162.8400	164.12	-0.708%	2,836,148	+9.584%
2025-05-15	161.020	165.520000	160.8800	165.29	+1.082%	2,300,052	+8.809%
2025-05-14	161.360	164.539300	161.1600	163.52	+0.418%	2,291,227	+9.987%
2025-05-13	159.240	164.860000	157.7100	162.84	+2.972%	4,014,902	+10.446%
2025-05-12	158.960	161.390000	156.2100	158.14	+4.805%	3,419,190	+13.728%
2025-05-09	151.790	152.320000	149.6450	150.89	+0.613%	1,567,501	+19.193%
2025-05-08	145.280	151.750000	145.2800	149.97	+3.649%	2,643,939	+19.924%
2025-05-07	145.190	146.040000	142.7300	144.69	+0.097%	3,135,366	+24.300%
2025-05-06	144.720	146.350000	141.9100	144.55	+0.851%	3,304,165	+24.421%
2025-05-05	141.230	144.680000	140.3600	143.33	+1.258%	3,427,400	+25.480%
2025-05-02	139.850	142.170000	137.3000	141.55	+2.781%	1,944,833	+27.058%
2025-05-01	138.290	141.390000	136.8000	137.72	+0.226%	2,053,477	+30.591%
2025-04-30	135.650	138.000000	133.0000	137.41	-0.651%	2,549,276	+30.886%
2025-04-29	136.290	138.660000	135.8800	138.31	+0.531%	1,747,586	+30.034%
2025-04-28	137.450	138.380000	135.9900	137.58	+0.102%	1,868,397	+30.724%
2025-04-25	136.370	137.670000	135.7900	137.44	-0.073%	1,681,151	+30.857%
2025-04-24	135.270	138.260000	134.0350	137.54	+2.413%	3,061,566	+30.762%
2025-04-23	134.360	136.620000	132.0000	134.30	+2.215%	2,996,333	+33.917%
2025-04-22	129.400	132.180000	128.2100	131.39	+3.685%	1,736,236	+36.883%
2025-04-21	125.280	127.080000	124.0000	126.72	-0.783%	2,425,136	+41.927%
2025-04-17	125.600	128.930000	125.6000	127.72	+2.942%	2,387,715	+40.816%
2025-04-16	123.665	127.870000	122.7200	124.07	+1.505%	2,897,300	+44.958%
2025-04-15	124.040	125.790000	121.6900	122.23	-2.099%	2,416,189	+47.141%
2025-04-14	126.990	127.450000	123.2900	124.85	+1.150%	2,709,609	+44.053%
2025-04-11	120.740	123.797300	117.7383	123.43	+1.563%	2,901,225	+45.710%
2025-04-10	127.070	130.200000	118.6500	121.53	-7.525%	3,970,634	+47.988%
2025-04-09	115.630	133.100000	115.4200	131.42	+10.856%	5,604,411	+36.851%
2025-04-08	124.080	126.130000	116.3200	118.55	-2.556%	4,459,670	+51.708%
2025-04-07	118.090	128.410000	115.1000	121.66	+0.487%	4,922,844	+47.830%
2025-04-04	124.660	126.000000	115.9696	121.07	-5.848%	5,833,219	+48.550%
2025-04-03	140.000	140.675000	127.6900	128.59	-13.056%	5,076,207	+39.863%
2025-04-02	144.850	148.125000	144.2700	147.90	+0.866%	1,654,752	+21.602%
2025-04-01	145.770	146.950000	142.0400	146.63	+0.645%	1,898,805	+22.656%
2025-03-31	143.260	146.500000	142.4900	145.69	+1.103%	2,483,365	+23.447%
2025-03-28	147.000	147.540000	143.3700	144.10	-2.206%	1,689,098	+24.809%
2025-03-27	149.050	149.700000	146.8300	147.35	-1.642%	1,579,095	+22.056%
2025-03-26	150.920	153.885200	149.3500	149.81	+0.483%	1,888,523	+20.052%
2025-03-25	149.580	151.360000	148.4100	149.09	+0.276%	3,258,516	+20.632%
2025-03-24	151.140	153.450000	147.5600	148.68	-0.854%	2,937,386	+20.964%
2025-03-21	151.090	152.050000	147.8400	149.96	-1.310%	6,296,380	+19.932%
2025-03-20	148.030	152.080000	147.6800	151.95	+1.591%	3,482,066	+18.361%
2025-03-19	146.510	150.610000	145.7500	149.57	+2.445%	3,548,697	+20.245%
2025-03-18	147.650	148.720000	144.6900	146.00	-0.109%	2,683,937	+23.185%
2025-03-17	141.690	147.100000	141.6500	146.16	+3.549%	2,244,010	+23.050%
2025-03-14	137.330	141.650000	137.0163	141.15	+3.014%	1,587,561	+27.418%
2025-03-13	137.280	140.000000	135.7100	137.02	-0.073%	1,813,908	+31.258%
2025-03-12	133.750	138.485000	133.7500	137.12	+1.781%	2,210,605	+31.162%
2025-03-11	137.520	138.270000	133.7300	134.72	-1.130%	2,438,579	+33.499%
2025-03-10	138.540	140.145000	135.7100	136.26	-0.938%	2,754,567	+31.990%
2025-03-07	137.870	141.160000	136.9100	137.55	-0.007%	2,702,649	+30.752%
2025-03-06	134.120	138.130000	133.7300	137.56	+1.806%	2,335,226	+30.743%
2025-03-05	140.050	140.965000	132.7950	135.12	-5.259%	3,858,831	+33.104%
2025-03-04	143.570	144.780000	139.4456	142.62	-2.194%	3,246,136	+26.104%
2025-03-03	151.230	152.750000	144.5500	145.82	-2.903%	2,667,340	+23.337%
2025-02-28	147.150	150.370000	145.8700	150.18	+1.487%	2,716,988	+19.756%
2025-02-27	147.110	149.660000	145.9000	147.98	+1.148%	2,212,721	+21.537%
2025-02-26	151.240	151.240000	144.9600	146.30	-2.849%	2,230,320	+22.932%
2025-02-25	153.130	154.660000	149.3100	150.59	-1.382%	2,288,215	+19.430%
2025-02-24	153.740	154.890000	150.5900	152.70	-0.676%	2,781,884	+17.780%
2025-02-21	157.320	158.380000	153.4900	153.74	-2.862%	1,805,387	+16.983%
2025-02-20	156.150	159.040000	155.0000	158.27	+1.041%	2,215,656	+13.635%
2025-02-19	157.750	159.470000	156.3300	156.64	-1.503%	2,116,313	+14.817%
2025-02-18	156.150	160.450000	155.9527	159.03	+1.903%	2,745,888	+13.092%
2025-02-14	154.570	158.450000	154.5700	156.06	+1.278%	2,351,071	+15.244%
2025-02-13	149.000	156.109400	146.8800	154.09	+3.271%	3,083,008	+16.718%
2025-02-12	154.040	155.110000	149.1550	149.21	-3.921%	1,850,123	+20.535%
2025-02-11	155.270	157.030000	152.1400	155.30	+0.988%	3,120,933	+15.808%
2025-02-10	151.680	155.670000	151.4000	153.78	+2.438%	2,153,238	+16.953%
2025-02-07	152.600	152.685000	150.0300	150.12	-1.191%	2,251,681	+19.804%
2025-02-06	158.000	158.990000	150.7900	151.93	-3.420%	2,321,596	+18.377%
2025-02-05	155.810	158.480000	154.7601	157.31	+0.255%	3,278,837	+14.328%
2025-02-04	147.020	157.450000	145.0000	156.91	+6.741%	5,794,944	+14.620%
2025-02-03	145.150	148.605000	143.1100	147.00	+0.885%	3,043,591	+22.347%
2025-01-31	150.180	150.180000	145.2300	145.71	-2.834%	2,637,119	+23.430%
2025-01-30	154.820	155.045000	148.3500	149.96	-0.945%	1,949,884	+19.932%
2025-01-29	150.500	153.090000	150.0700	151.39	+0.498%	1,659,895	+18.799%
2025-01-28	152.600	153.050000	149.2000	150.64	-1.284%	2,166,608	+19.391%
2025-01-27	153.110	154.850000	150.9000	152.60	+0.653%	2,260,457	+17.857%
2025-01-24	153.870	155.720000	151.1800	151.61	-1.750%	3,638,026	+18.627%
2025-01-23	148.800	154.430000	148.7080	154.31	+4.539%	2,551,386	+16.551%
2025-01-22	149.320	150.589900	147.4200	147.61	-2.128%	3,043,642	+21.841%
2025-01-21	152.250	152.690000	149.4700	150.82	-1.231%	2,524,562	+19.248%
2025-01-17	151.500	153.540000	149.9501	152.70	+0.659%	2,376,254	+17.780%
2025-01-16	151.000	152.955000	150.7200	151.70	-0.165%	1,797,588	+18.556%
2025-01-15	151.370	153.130000	150.4400	151.95	+1.693%	2,305,247	+18.361%
2025-01-14	146.420	150.140000	144.8500	149.42	+1.819%	2,476,800	+20.365%
2025-01-13	143.350	151.260000	142.7800	146.75	+3.149%	3,598,931	+22.555%
2025-01-10	144.260	145.310000	140.9103	142.27	-0.042%	3,505,902	+26.415%
2025-01-08	140.000	142.760000	138.9400	142.33	+0.473%	2,623,025	+26.361%
2025-01-07	141.700	143.030000	140.5100	141.66	+0.804%	2,968,849	+26.959%
2025-01-06	142.315	144.510000	139.7100	140.53	-1.548%	3,429,430	+27.980%
2025-01-03	141.875	143.010000	140.8400	142.74	+0.883%	2,427,918	+25.998%
2025-01-02	140.500	142.405000	139.5500	141.49	+1.427%	2,545,150	+27.111%
2024-12-31	135.850	139.750000	135.7000	139.50	+2.876%	2,131,326	+28.925%
2024-12-30	135.570	137.160000	134.5200	135.60	-0.052%	1,937,818	+32.633%
2024-12-27	135.190	137.000000	133.9413	135.67	+0.207%	1,742,776	+32.564%
2024-12-26	135.470	135.805000	134.0100	135.39	+0.030%	1,506,913	+32.838%
2024-12-24	133.820	135.350000	132.7190	135.35	+1.023%	1,404,186	+32.878%
2024-12-23	133.600	134.540000	131.8800	133.98	+0.450%	3,203,101	+34.236%
2024-12-20	132.000	133.420000	130.5400	133.38	+1.314%	9,891,589	+34.840%
2024-12-19	135.830	136.810000	130.7100	131.65	-2.525%	3,570,443	+36.612%
2024-12-18	137.520	138.290300	134.1600	135.06	-2.123%	3,463,779	+33.163%
2024-12-17	137.170	140.110000	136.4335	137.99	-0.145%	3,792,241	+30.336%
2024-12-16	144.320	145.010000	137.8905	138.19	-5.063%	3,385,749	+30.147%
2024-12-13	145.980	146.435000	144.3500	145.56	-0.492%	1,958,637	+23.557%
2024-12-12	151.650	151.890000	146.1800	146.28	-3.744%	2,551,002	+22.949%
2024-12-11	151.060	153.170000	149.6100	151.97	+0.602%	2,651,989	+18.346%
2024-12-10	152.820	153.790000	149.7700	151.06	-1.255%	3,199,887	+19.059%
2024-12-09	151.890	155.750000	151.5200	152.98	+1.352%	2,406,300	+17.564%
2024-12-06	150.270	151.210000	149.0200	150.94	+0.560%	2,654,443	+19.153%
2024-12-05	150.960	151.500000	148.1300	150.10	-0.199%	2,037,200	+19.820%
2024-12-04	154.620	154.899900	149.0800	150.40	-3.274%	2,180,497	+19.581%
2024-12-03	158.000	159.100000	155.2950	155.49	-1.220%	1,963,550	+15.667%
2024-12-02	156.150	157.580000	153.5500	157.41	+0.807%	2,220,961	+14.256%
2024-11-29	155.720	156.550000	154.2300	156.15	+0.508%	892,523	+15.178%
2024-11-27	157.160	158.990000	155.0400	155.36	-1.133%	1,243,642	+15.763%
2024-11-26	156.850	157.945000	155.8300	157.14	+0.409%	1,976,853	+14.452%
2024-11-25	158.620	160.000000	156.1900	156.50	-1.249%	3,101,929	+14.920%
2024-11-22	159.340	160.655000	158.0700	158.48	-0.509%	1,345,948	+13.484%
2024-11-21	160.290	161.610000	158.4600	159.29	-0.056%	1,312,907	+12.907%
2024-11-20	158.330	159.450000	156.6100	159.38	+0.365%	1,477,385	+12.844%
2024-11-19	158.220	161.100000	157.9600	158.80	-0.700%	1,554,899	+13.256%
2024-11-18	158.460	160.190000	157.2600	159.92	+1.524%	2,059,073	+12.462%
2024-11-15	156.010	160.010000	156.0100	157.52	-0.392%	2,210,739	+14.176%
2024-11-14	159.160	159.860000	156.5300	158.14	-0.610%	1,819,831	+13.728%
2024-11-13	154.400	159.200000	154.1000	159.11	+2.513%	2,178,543	+13.035%
2024-11-12	155.760	156.430000	154.3800	155.21	-0.545%	1,668,643	+15.875%
2024-11-11	153.470	156.140000	152.6500	156.06	+1.502%	1,892,261	+15.244%
2024-11-08	153.310	154.000000	151.2800	153.75	-0.162%	1,688,792	+16.976%
2024-11-07	155.200	155.700000	152.3900	154.00	-0.805%	1,711,163	+16.786%
2024-11-06	155.000	156.970000	152.2900	155.25	+3.804%	2,998,913	+15.845%
2024-11-05	152.360	152.400000	146.4900	149.56	+3.188%	3,644,495	+20.253%
2024-11-04	143.720	146.379900	143.4000	144.94	+1.265%	2,312,765	+24.086%
2024-11-01	146.400	147.480000	142.8350	143.13	-1.609%	2,089,471	+25.655%
2024-10-31	145.970	146.630000	144.6900	145.47	+0.490%	2,223,989	+23.634%
2024-10-30	145.230	146.440000	144.2700	144.76	-0.358%	2,407,129	+24.240%
2024-10-29	150.580	150.670000	144.9000	145.28	-3.833%	2,582,168	+23.795%
2024-10-28	150.000	151.540000	148.2900	151.07	-0.847%	3,259,959	+19.051%
2024-10-25	154.280	154.610000	151.9300	152.36	-0.340%	1,008,192	+18.043%
2024-10-24	154.500	154.720000	151.8600	152.88	-0.572%	1,506,165	+17.641%
2024-10-23	157.000	158.630000	152.3803	153.76	-2.831%	3,310,144	+16.968%
2024-10-22	157.500	158.570000	156.7500	158.24	+0.848%	1,787,333	+13.656%
2024-10-21	158.790	159.040000	156.1600	156.91	-0.878%	1,917,252	+14.620%
2024-10-18	158.200	159.220000	156.9500	158.30	-0.006%	2,160,519	+13.613%
2024-10-17	158.420	159.777825	157.2500	158.31	+0.260%	2,102,904	+13.606%
2024-10-16	157.430	158.800000	157.0100	157.90	+0.560%	1,488,826	+13.901%
2024-10-15	157.940	159.800000	156.8100	157.02	-3.372%	2,528,503	+14.540%
2024-10-14	163.330	163.870000	162.0500	162.50	-1.071%	1,956,608	+10.677%
2024-10-11	164.010	166.850000	163.4000	164.26	-0.358%	1,624,119	+9.491%
2024-10-10	162.580	167.234500	161.9501	164.85	+1.378%	1,971,314	+9.099%
2024-10-09	159.000	163.430000	158.4000	162.61	+1.638%	2,211,411	+10.602%
2024-10-08	170.770	171.020000	157.1500	159.99	-7.664%	5,041,877	+12.413%
2024-10-07	171.220	174.460000	170.9200	173.27	+0.750%	2,168,557	+3.798%
2024-10-04	176.710	177.640000	170.2800	171.98	-1.636%	2,210,603	+4.576%
2024-10-03	165.790	175.625000	164.4700	174.84	+5.720%	3,277,516	+2.865%
2024-10-02	166.390	166.870000	162.4400	165.38	-0.265%	2,795,831	+8.750%
2024-10-01	160.700	166.879900	160.6100	165.82	+1.786%	2,429,501	+8.461%
2024-09-30	163.250	164.200000	161.2500	162.91	-0.452%	2,245,761	+10.398%
2024-09-27	164.000	164.940000	162.1400	163.65	+0.128%	1,518,519	+9.899%
2024-09-26	160.710	168.570000	160.4000	163.44	+1.101%	3,771,733	+10.040%
2024-09-25	162.050	165.685000	161.2800	161.66	-0.486%	2,296,895	+11.252%
2024-09-24	166.190	166.616700	162.1400	162.45	-1.078%	3,292,718	+10.711%
2024-09-23	162.500	166.430000	162.4100	164.22	-0.103%	6,377,208	+9.518%
2024-09-20	164.880	164.980000	160.8600	164.39	-1.178%	6,680,198	+9.404%
2024-09-19	166.550	168.050000	164.8100	166.35	+1.020%	2,040,235	+8.115%
2024-09-18	164.590	167.020000	162.2700	164.67	+0.488%	2,488,510	+9.218%
2024-09-17	161.540	163.970000	161.0000	163.87	+1.776%	1,479,731	+9.752%
2024-09-16	164.830	166.090000	159.0500	161.01	-1.571%	1,998,818	+11.701%
2024-09-13	162.730	165.810000	161.9700	163.58	+1.294%	2,520,556	+9.946%
2024-09-12	158.610	161.880000	158.5800	161.49	+1.816%	2,324,824	+11.369%
2024-09-11	163.180	163.590000	157.2200	158.61	-3.015%	3,278,733	+13.391%
2024-09-10	163.970	164.900000	160.1700	163.54	+0.178%	2,754,112	+9.973%
2024-09-09	167.220	167.710000	162.6800	163.25	-1.657%	3,577,130	+10.168%
2024-09-06	168.950	170.100000	164.8000	166.00	-1.460%	2,219,784	+8.343%
2024-09-05	172.660	172.860000	168.0900	168.46	-1.916%	2,810,928	+6.761%
2024-09-04	174.140	176.775000	171.2400	171.75	-1.191%	2,420,605	+4.716%
2024-09-03	174.530	175.650000	172.8000	173.82	-1.863%	3,370,807	+3.469%
2024-08-30	170.340	177.480000	169.9600	177.12	+3.597%	3,353,987	+1.541%
2024-08-29	169.400	171.530000	167.2800	170.97	+0.612%	2,296,498	+5.194%
2024-08-28	169.000	171.950000	168.0800	169.93	+0.024%	2,092,440	+5.838%
2024-08-27	172.750	172.900000	169.7900	169.89	-1.911%	1,609,964	+5.863%
2024-08-26	176.700	177.572000	172.8200	173.20	-1.204%	1,731,981	+3.839%
2024-08-23	173.100	175.530000	172.6500	175.31	+2.055%	1,929,454	+2.590%
2024-08-22	172.010	173.170000	171.0400	171.78	-0.110%	2,149,151	+4.698%
2024-08-21	171.560	174.490000	171.0000	171.97	+0.210%	2,064,039	+4.582%
2024-08-20	178.360	178.430000	171.5500	171.61	-4.075%	2,515,153	+4.802%
2024-08-19	180.440	180.440000	178.0000	178.90	-0.628%	1,976,623	+0.531%
2024-08-16	179.660	182.360000	179.2600	180.03	-0.398%	2,413,648	-0.100%
2024-08-15	180.520	182.000000	179.0000	180.75	+0.949%	2,362,153	-0.498%
2024-08-14	176.620	179.620000	175.8500	179.05	+1.878%	2,818,197	+0.447%
2024-08-13	174.480	175.890000	173.1300	175.75	-0.357%	2,045,097	+2.333%
2024-08-12	177.100	178.360000	175.1400	176.38	+0.313%	2,945,964	+1.967%
2024-08-09	173.700	176.410000	173.3400	175.83	+0.965%	2,251,133	+2.286%
2024-08-08	170.000	174.881000	169.7150	174.15	+2.834%	2,305,447	+3.273%
2024-08-07	172.890	173.280000	168.5700	169.35	-0.901%	1,659,107	+6.200%
2024-08-06	165.340	173.630000	164.0200	170.89	+5.455%	2,407,208	+5.243%
2024-08-05	159.150	162.710000	157.5000	162.05	-1.573%	2,663,899	+10.984%
2024-08-02	171.170	171.590000	164.0800	164.64	-4.931%	2,521,925	+9.238%
2024-08-01	177.340	179.460000	171.9800	173.18	-2.169%	1,304,223	+3.851%
2024-07-31	180.940	183.310000	176.9400	177.02	-0.712%	1,787,078	+1.599%
2024-07-30	172.220	179.470000	171.9600	178.29	+3.681%	2,221,251	+0.875%
2024-07-29	172.550	173.960000	169.7400	171.96	-0.400%	1,730,595	+4.588%
2024-07-26	172.090	173.100000	170.0100	172.65	+0.671%	1,422,783	+4.170%
2024-07-25	167.760	172.570000	165.8300	171.50	+2.358%	2,160,291	+4.869%
2024-07-24	164.050	167.730000	163.7200	167.55	+2.183%	2,444,398	+7.341%
2024-07-23	165.900	166.310000	163.5500	163.97	-1.163%	1,956,879	+9.685%
2024-07-22	165.100	167.690000	164.1200	165.90	+0.448%	2,358,866	+8.409%
2024-07-19	165.640	166.880000	164.0100	165.16	+0.389%	2,730,848	+8.894%
2024-07-18	167.000	168.250000	164.0300	164.52	-0.628%	2,985,314	+9.318%
2024-07-17	168.000	172.480000	164.1700	165.56	-1.258%	2,923,576	+8.631%
2024-07-16	165.530	167.990000	163.7750	167.67	+0.576%	2,021,255	+7.264%
2024-07-15	166.820	168.660000	166.0700	166.71	+0.755%	2,091,746	+7.882%
2024-07-12	165.380	165.670000	162.1100	165.46	+0.712%	2,200,805	+8.697%
2024-07-11	161.640	165.950000	161.1400	164.29	+1.301%	2,183,627	+9.471%
2024-07-10	162.010	163.800000	161.2400	162.18	-0.454%	2,410,211	+10.895%
2024-07-09	164.000	166.600000	162.8200	162.92	-2.717%	3,567,724	+10.392%
2024-07-08	169.340	171.780000	166.7400	167.47	-1.915%	1,811,001	+7.392%
2024-07-05	174.130	174.520000	169.6908	170.74	-2.429%	1,457,117	+5.336%
2024-07-03	173.690	175.000000	171.7000	174.99	+0.488%	1,333,777	+2.777%
2024-07-02	177.410	177.940000	173.5100	174.14	-0.372%	2,454,429	+3.279%
2024-07-01	175.000	175.580000	171.7000	174.79	+0.755%	1,669,200	+2.895%
2024-06-28	174.960	174.960000	172.0200	173.48	+0.330%	3,473,331	+3.672%
2024-06-27	175.710	177.280000	172.1400	172.91	-0.797%	1,611,958	+4.014%
2024-06-26	175.890	176.290000	172.8000	174.30	-0.508%	1,655,406	+3.184%
2024-06-25	173.770	175.490000	171.5600	175.19	+0.690%	2,093,510	+2.660%
2024-06-24	172.770	174.610000	172.5500	173.99	+0.764%	1,989,063	+3.368%
2024-06-21	174.930	175.490000	172.3600	172.67	-0.570%	6,939,055	+4.158%
2024-06-20	172.890	177.210000	172.5000	173.66	+0.702%	3,113,105	+3.564%
2024-06-18	173.250	175.500000	171.1000	172.45	+0.419%	2,482,739	+4.291%
2024-06-17	169.480	172.230000	169.0400	171.73	+0.976%	2,949,650	+4.728%
2024-06-14	169.460	171.170000	168.7150	170.07	-0.258%	2,882,605	+5.751%
2024-06-13	169.270	172.100000	167.9473	170.51	+1.037%	3,251,515	+5.478%
2024-06-12	175.900	176.320000	168.1400	168.76	-3.267%	3,028,646	+6.571%
2024-06-11	173.250	175.170000	171.2700	174.46	+0.069%	2,061,420	+3.090%
2024-06-10	175.000	176.110000	172.9000	174.34	-0.434%	2,476,195	+3.160%
2024-06-07	175.430	178.170000	174.2500	175.10	-0.359%	1,857,964	+2.713%
2024-06-06	173.470	176.840000	173.1600	175.73	+1.041%	2,194,325	+2.345%
2024-06-05	176.160	176.910000	173.5000	173.92	-0.765%	2,058,250	+3.410%
2024-06-04	173.180	175.940000	171.4150	175.26	+0.292%	2,212,758	+2.619%
2024-06-03	176.370	176.540000	172.8600	174.75	-1.053%	2,427,423	+2.918%
2024-05-31	172.420	177.530000	172.1700	176.61	+2.674%	3,670,036	+1.835%
2024-05-30	172.000	175.320000	171.0000	172.01	-0.261%	2,492,673	+4.558%
2024-05-29	178.800	178.990000	172.3300	172.46	-3.740%	2,481,793	+4.285%
2024-05-28	177.940	180.640000	177.9400	179.16	+0.765%	2,347,409	+0.385%
2024-05-24	177.400	178.920000	176.2100	177.80	+0.702%	1,599,288	+1.153%
2024-05-23	177.880	177.930000	175.6500	176.56	+0.307%	2,539,301	+1.863%
2024-05-22	175.620	177.900000	174.0800	176.02	-0.317%	2,201,169	+2.176%
2024-05-21	175.610	178.925000	175.6100	176.58	+0.284%	2,260,365	+1.852%
2024-05-20	179.720	180.430000	175.2000	176.08	-1.998%	2,370,021	+2.141%
2024-05-17	176.060	181.050000	175.8422	179.67	+2.804%	3,050,382	+0.100%
2024-05-16	172.200	175.680000	172.0000	174.77	+1.228%	2,751,816	+2.907%
2024-05-15	173.200	173.650000	170.1100	172.65	-1.066%	2,514,467	+4.170%
2024-05-14	175.330	175.590000	169.1400	174.51	-1.884%	4,620,748	+3.060%
2024-05-13	180.070	180.250000	177.3000	177.86	-0.947%	1,647,992	+1.119%
2024-05-10	183.700	184.721800	178.6200	179.56	-1.842%	1,550,847	+0.162%
2024-05-09	181.380	183.820000	180.5400	182.93	+1.105%	1,227,514	-1.684%
2024-05-08	180.180	182.750000	179.4201	180.93	+0.006%	1,811,235	-0.597%
2024-05-07	182.960	184.240000	180.3300	180.92	-1.018%	1,588,051	-0.591%
2024-05-06	184.050	184.770000	182.4100	182.78	+0.126%	1,610,888	-1.603%
2024-05-03	183.760	184.560000	180.1200	182.55	-0.219%	1,842,918	-1.479%
2024-05-02	179.590	183.810000	179.0500	182.95	+2.224%	2,660,021	-1.694%
2024-05-01	181.100	184.060000	176.8700	178.97	-1.513%	3,715,708	+0.492%
2024-04-30	194.490	196.980000	181.4000	181.72	-9.371%	5,661,094	-1.029%
2024-04-29	198.000	201.360000	197.6800	200.51	+1.069%	1,949,793	-10.304%
2024-04-26	197.540	198.853400	195.8650	198.39	-0.561%	1,518,032	-9.345%
2024-04-25	198.150	200.390000	196.4600	199.51	+0.186%	1,273,200	-9.854%
2024-04-24	198.820	199.460000	195.0300	199.14	-0.255%	1,446,948	-9.687%
2024-04-23	196.800	199.790000	194.8000	199.65	+0.706%	1,385,868	-9.917%
2024-04-22	196.250	199.370000	194.3000	198.25	+0.952%	1,382,027	-9.281%
2024-04-19	196.320	198.580000	195.0300	196.38	+0.697%	1,667,527	-8.417%
2024-04-18	203.060	203.060000	193.7400	195.02	-3.675%	2,688,434	-7.779%
2024-04-17	204.980	205.605000	201.4150	202.46	-0.687%	1,775,010	-11.168%
2024-04-16	207.350	207.680000	201.6600	203.86	-1.526%	1,527,058	-11.778%
2024-04-15	210.550	210.800000	206.1800	207.02	-0.838%	2,494,645	-13.124%
2024-04-12	213.860	214.000000	207.6500	208.77	-1.649%	2,086,940	-13.853%
2024-04-11	212.130	213.837600	209.0500	212.27	+0.497%	2,208,791	-15.273%
2024-04-10	211.830	215.240000	210.5675	211.22	-0.424%	2,663,899	-14.852%
2024-04-09	216.980	217.995000	210.0800	212.12	-2.240%	3,052,511	-15.213%
2024-04-08	218.570	219.740000	216.6000	216.98	-0.981%	2,478,364	-17.112%
2024-04-05	219.570	221.110000	217.6300	219.13	+1.332%	2,689,990	-17.925%
2024-04-04	216.980	218.850000	215.4000	216.25	+0.600%	3,189,724	-16.832%
2024-04-03	211.750	218.590000	211.7500	214.96	+1.694%	3,902,712	-16.333%
2024-04-02	205.470	211.540000	204.5001	211.38	+3.410%	3,517,268	-14.916%
2024-04-01	201.290	205.490000	199.4600	204.41	+1.444%	2,201,092	-12.015%
2024-03-28	197.750	202.050000	195.9500	201.50	+2.289%	6,064,106	-10.744%
2024-03-27	196.660	198.100000	195.3500	196.99	-0.198%	1,675,007	-8.701%
2024-03-26	199.990	200.890000	197.1000	197.38	-1.226%	1,673,425	-8.881%
2024-03-25	201.000	203.015000	199.5200	199.83	-0.170%	2,042,221	-9.998%
2024-03-22	200.000	200.620000	198.3000	200.17	+0.482%	2,281,392	-10.151%
2024-03-21	198.090	199.890000	196.3300	199.21	+0.738%	1,681,534	-9.718%
2024-03-20	195.520	198.370000	194.5700	197.75	+0.600%	1,957,295	-9.052%
2024-03-19	193.550	196.750000	193.0000	196.57	+1.597%	2,509,655	-8.506%
2024-03-18	194.760	195.060000	192.1600	193.48	-0.186%	2,073,496	-7.045%
2024-03-15	189.230	195.118500	189.2300	193.84	+2.572%	9,044,654	-7.217%
2024-03-14	190.700	192.265000	187.7600	188.98	+0.048%	3,005,088	-4.831%
2024-03-13	183.280	189.820000	183.2300	188.89	+4.244%	3,510,301	-4.786%
2024-03-12	181.350	182.950000	178.6500	181.20	-0.116%	2,744,106	-0.745%
2024-03-11	178.410	181.630000	177.1500	181.41	+1.036%	2,467,307	-0.860%
2024-03-08	178.100	181.180000	178.1000	179.55	+0.324%	2,513,081	+0.167%
2024-03-07	176.500	180.230000	175.6500	178.97	+2.163%	2,726,890	+0.492%
2024-03-06	176.000	177.360000	173.5000	175.18	+0.006%	2,483,971	+2.666%
2024-03-05	173.250	177.990000	172.9400	175.17	+0.817%	2,777,750	+2.672%
2024-03-04	172.710	175.970000	171.3400	173.75	+0.312%	3,154,656	+3.511%
2024-03-01	170.350	174.330000	170.3500	173.21	+2.352%	2,763,064	+3.833%
2024-02-29	167.370	170.000000	166.5000	169.23	+1.238%	4,548,312	+6.275%
2024-02-28	170.740	171.570000	166.3700	167.16	-2.320%	2,605,248	+7.592%
2024-02-27	172.920	174.160000	170.9100	171.13	-0.760%	2,046,218	+5.096%
2024-02-26	169.630	175.290000	169.0300	172.44	+1.711%	2,736,033	+4.297%
2024-02-23	167.030	170.470000	166.2000	169.54	+1.067%	1,929,247	+6.081%
2024-02-22	165.120	167.980000	163.6598	167.75	+1.024%	2,561,453	+7.213%
2024-02-21	164.620	166.370000	163.9000	166.05	+1.071%	2,544,250	+8.311%
2024-02-20	168.660	168.810000	163.6200	164.29	-3.365%	2,896,213	+9.471%
2024-02-16	171.460	172.180000	169.9100	170.01	-0.759%	1,964,333	+5.788%
2024-02-15	169.110	172.500000	168.8200	171.31	+0.842%	2,094,962	+4.985%
2024-02-14	171.180	171.677700	167.1250	169.88	0.000%	2,510,050	+5.869%
2024-02-13	168.500	170.900000	166.8400	169.88	+0.586%	2,367,017	+5.869%
2024-02-12	170.560	171.700000	168.6900	168.89	-0.635%	2,772,276	+6.489%
2024-02-09	169.810	170.690800	168.7300	169.97	+0.171%	2,185,905	+5.813%
2024-02-08	169.590	171.389900	168.6500	169.68	+0.053%	1,789,584	+5.994%
2024-02-07	167.340	169.920000	167.1100	169.59	+1.770%	1,952,417	+6.050%
2024-02-06	171.400	173.325000	166.4400	166.64	-2.618%	2,782,990	+7.927%
2024-02-05	165.510	171.570000	164.3701	171.12	+2.880%	3,430,280	+5.102%
2024-02-02	167.830	168.430000	164.2900	166.33	-0.716%	2,301,106	+8.128%
2024-02-01	166.440	169.230000	163.5000	167.53	+1.165%	3,203,733	+7.354%
2024-01-31	169.990	171.420000	163.6200	165.60	-2.525%	4,260,362	+8.605%
2024-01-30	162.250	170.180000	158.5700	169.89	+6.088%	5,858,732	+5.863%
2024-01-29	160.550	160.940000	158.5000	160.14	-0.237%	3,122,503	+12.308%
2024-01-26	157.190	160.830000	156.2900	160.52	+2.067%	3,238,830	+12.042%
2024-01-25	156.500	157.970000	154.8950	157.27	+1.399%	2,912,529	+14.357%
2024-01-24	154.970	155.540000	154.0000	155.10	+0.734%	1,850,979	+15.957%
2024-01-23	153.760	154.905000	152.4600	153.97	-0.304%	2,601,645	+16.808%
2024-01-22	153.180	154.520000	151.6100	154.44	+0.954%	2,661,292	+16.453%
2024-01-19	152.320	153.080000	151.7330	152.98	+0.777%	2,492,742	+17.564%