Dark

MPC
MARATHON PETROLEUM CORPORATION
stock NYSE

At Close

Aug 29, 2025 3:59:49 PM EDT

179.60USD+0.167%(+0.30)1,753,840

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-179.30)0

After-hours

Aug 29, 2025 4:46:30 PM EDT

179.71USD+0.061%(+0.11)12,101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	179.7800	181.425000	178.1900	179.7100	+0.229%	1,753,840	0.000%
2025-08-28	178.3800	179.330000	175.4605	179.3000	+0.793%	1,844,100	+0.229%
2025-08-27	173.2500	178.553700	173.0586	177.8900	+2.524%	1,820,563	+1.023%
2025-08-26	170.9900	173.570000	170.2300	173.5100	+0.772%	3,153,896	+3.573%
2025-08-25	170.7200	172.800000	170.3100	172.1800	+0.761%	1,477,305	+4.373%
2025-08-22	165.7100	171.080000	165.0800	170.8800	+3.601%	1,734,072	+5.167%
2025-08-21	165.0100	166.080000	163.1000	164.9400	-0.531%	1,299,678	+8.955%
2025-08-20	163.9500	166.660000	163.3700	165.8200	+0.876%	1,540,075	+8.377%
2025-08-19	162.3600	165.345000	161.8000	164.3800	+1.051%	2,155,341	+9.326%
2025-08-18	161.3700	162.950000	160.8700	162.6700	+0.203%	1,487,787	+10.475%
2025-08-15	162.4800	163.470000	161.5300	162.3400	+0.012%	1,831,457	+10.700%
2025-08-14	160.6600	162.580000	159.0100	162.3200	+0.365%	1,373,247	+10.713%
2025-08-13	159.0000	161.830000	158.0001	161.7300	+1.647%	2,071,968	+11.117%
2025-08-12	160.0000	161.620000	158.5470	159.1100	+0.328%	2,291,850	+12.947%
2025-08-11	162.4700	162.830000	158.0801	158.5900	-1.399%	1,784,184	+13.317%
2025-08-08	162.2200	163.160000	160.2900	160.8400	-0.415%	1,278,171	+11.732%
2025-08-07	164.2700	165.000000	161.4400	161.5100	-0.573%	1,587,808	+11.269%
2025-08-06	169.6700	170.300000	160.8450	162.4400	-3.836%	2,755,537	+10.632%
2025-08-05	169.4700	170.090000	165.4900	168.9200	+0.572%	1,923,410	+6.388%
2025-08-04	166.4000	168.780000	165.7600	167.9600	+1.468%	2,068,509	+6.996%
2025-08-01	167.8000	168.000000	164.7750	165.5300	-2.738%	1,385,321	+8.566%
2025-07-31	170.3300	171.920000	169.1730	170.1900	-0.345%	1,340,662	+5.594%
2025-07-30	173.8100	174.020000	169.4500	170.7800	-2.651%	1,494,576	+5.229%
2025-07-29	175.2500	175.500000	172.9900	175.4300	+0.360%	1,296,340	+2.440%
2025-07-28	172.7000	174.955000	171.8701	174.8000	+1.883%	1,100,399	+2.809%
2025-07-25	172.0700	173.225000	170.3400	171.5700	+0.152%	1,287,759	+4.744%
2025-07-24	174.9900	176.570000	170.1200	171.3100	-3.509%	2,607,379	+4.903%
2025-07-23	175.7600	177.750000	175.0200	177.5400	+1.307%	1,798,292	+1.222%
2025-07-22	174.8100	176.865000	174.4400	175.2500	+0.212%	1,431,346	+2.545%
2025-07-21	174.9900	176.470000	173.9500	174.8800	+0.385%	1,458,156	+2.762%
2025-07-18	176.6500	178.330000	174.2100	174.2100	+0.023%	2,623,699	+3.157%
2025-07-17	172.8600	174.680000	172.4300	174.1700	+1.044%	1,619,726	+3.181%
2025-07-16	176.4000	177.150000	171.4800	172.3700	-1.851%	2,585,081	+4.258%
2025-07-15	175.8600	177.280000	174.5600	175.6200	-0.006%	1,784,954	+2.329%
2025-07-14	177.8900	178.600000	173.9900	175.6300	-2.352%	2,732,238	+2.323%
2025-07-11	181.7500	182.090000	179.2600	179.8600	-1.317%	4,388,213	-0.083%
2025-07-10	179.1300	183.100000	177.5800	182.2600	+1.668%	3,765,828	-1.399%
2025-07-09	179.9300	180.770000	178.0300	179.2700	-0.367%	1,976,240	+0.245%
2025-07-08	176.7100	180.560000	176.4700	179.9300	+1.972%	2,426,450	-0.122%
2025-07-07	174.9600	177.500000	174.4163	176.4500	+0.227%	1,692,608	+1.848%
2025-07-03	173.2800	176.867600	173.0000	176.0500	+0.911%	1,135,941	+2.079%
2025-07-02	171.4700	174.460000	170.1755	174.4600	+2.654%	1,556,856	+3.009%
2025-07-01	166.3600	171.480000	165.6200	169.9500	+2.312%	1,949,322	+5.743%
2025-06-30	166.7200	168.090000	165.6217	166.1100	-0.777%	1,661,003	+8.187%
2025-06-27	166.1600	167.840000	164.5000	167.4100	-0.066%	8,636,562	+7.347%
2025-06-26	166.6500	168.805000	165.7650	167.5200	+1.104%	1,711,454	+7.277%
2025-06-25	165.1300	167.190000	164.5000	165.6900	+0.242%	2,006,911	+8.462%
2025-06-24	164.6000	167.270000	163.4000	165.2900	-0.792%	2,875,965	+8.724%
2025-06-23	170.5800	170.709900	165.7300	166.6100	-1.484%	3,356,798	+7.863%
2025-06-20	167.6200	169.930000	167.1700	169.1200	+1.015%	6,556,489	+6.262%
2025-06-18	169.5300	171.340000	167.2805	167.4200	-1.564%	2,593,734	+7.341%
2025-06-17	168.3600	171.339900	166.2500	170.0800	+1.979%	3,850,797	+5.662%
2025-06-16	164.6100	167.770000	163.6200	166.7800	+0.379%	2,885,840	+7.753%
2025-06-13	164.6400	166.720000	163.8600	166.1500	+0.654%	2,705,512	+8.161%
2025-06-12	162.7000	165.160000	161.6600	165.0700	+0.249%	1,726,067	+8.869%
2025-06-11	164.4400	166.000000	162.5600	164.6600	+1.242%	2,019,185	+9.140%
2025-06-10	161.9200	164.560000	161.4900	162.6400	+1.479%	1,976,107	+10.496%
2025-06-09	161.7900	162.330000	159.7400	160.2700	+0.094%	1,895,795	+12.130%
2025-06-06	159.1200	161.560000	158.5550	160.1200	+1.207%	1,351,716	+12.235%
2025-06-05	157.7000	159.180000	155.9300	158.2100	+0.803%	1,533,604	+13.590%
2025-06-04	161.4100	162.785000	156.8110	156.9500	-3.099%	2,582,218	+14.501%
2025-06-03	159.1200	163.740000	157.8300	161.9700	+2.028%	2,004,856	+10.953%
2025-06-02	163.9100	163.910000	156.0200	158.7500	-1.238%	2,960,513	+13.203%
2025-05-30	159.7800	161.300000	159.1300	160.7400	+0.513%	4,475,396	+11.802%
2025-05-29	158.0000	160.070000	156.3603	159.9200	+0.826%	1,961,172	+12.375%
2025-05-28	163.2600	163.270000	158.3300	158.6100	-2.292%	1,513,761	+13.303%
2025-05-27	160.2700	163.200000	158.9500	162.3300	+2.024%	2,480,118	+10.707%
2025-05-23	157.4400	160.100000	157.4400	159.1100	+0.138%	1,576,925	+12.947%
2025-05-22	156.0000	160.580000	154.6500	158.8900	+1.398%	2,365,372	+13.103%
2025-05-21	158.9500	159.760000	156.6300	156.7000	-2.990%	2,832,246	+14.684%
2025-05-20	162.1500	163.340000	161.1400	161.5300	-0.456%	1,431,726	+11.255%
2025-05-19	162.9600	164.039900	160.7000	162.2700	-1.127%	1,987,756	+10.748%
2025-05-16	165.7000	165.700000	162.8400	164.1200	-0.708%	2,836,148	+9.499%
2025-05-15	161.0200	165.520000	160.8800	165.2900	+1.082%	2,300,052	+8.724%
2025-05-14	161.3600	164.539300	161.1600	163.5200	+0.418%	2,291,227	+9.901%
2025-05-13	159.2400	164.860000	157.7100	162.8400	+2.972%	4,014,902	+10.360%
2025-05-12	158.9600	161.390000	156.2100	158.1400	+4.805%	3,419,190	+13.640%
2025-05-09	151.7900	152.320000	149.6450	150.8900	+0.613%	1,567,501	+19.100%
2025-05-08	145.2800	151.750000	145.2800	149.9700	+3.649%	2,643,939	+19.831%
2025-05-07	145.1900	146.040000	142.7300	144.6900	+0.097%	3,135,366	+24.203%
2025-05-06	144.7200	146.350000	141.9100	144.5500	+0.851%	3,304,165	+24.324%
2025-05-05	141.2300	144.680000	140.3600	143.3300	+1.258%	3,427,400	+25.382%
2025-05-02	139.8500	142.170000	137.3000	141.5500	+2.781%	1,944,833	+26.959%
2025-05-01	138.2900	141.390000	136.8000	137.7200	+0.226%	2,053,477	+30.489%
2025-04-30	135.6500	138.000000	133.0000	137.4100	-0.651%	2,549,276	+30.784%
2025-04-29	136.2900	138.660000	135.8800	138.3100	+0.531%	1,747,586	+29.933%
2025-04-28	137.4500	138.380000	135.9900	137.5800	+0.102%	1,868,397	+30.622%
2025-04-25	136.3700	137.670000	135.7900	137.4400	-0.073%	1,681,151	+30.755%
2025-04-24	135.2700	138.260000	134.0350	137.5400	+2.413%	3,061,566	+30.660%
2025-04-23	134.3600	136.620000	132.0000	134.3000	+2.215%	2,996,333	+33.812%
2025-04-22	129.4000	132.180000	128.2100	131.3900	+3.685%	1,736,236	+36.776%
2025-04-21	125.2800	127.080000	124.0000	126.7200	-0.783%	2,425,136	+41.817%
2025-04-17	125.6000	128.930000	125.6000	127.7200	+2.942%	2,387,715	+40.706%
2025-04-16	123.6650	127.870000	122.7200	124.0700	+1.505%	2,897,300	+44.846%
2025-04-15	124.0400	125.790000	121.6900	122.2300	-2.099%	2,416,189	+47.026%
2025-04-14	126.9900	127.450000	123.2900	124.8500	+1.150%	2,709,609	+43.941%
2025-04-11	120.7400	123.797300	117.7383	123.4300	+1.563%	2,901,225	+45.597%
2025-04-10	127.0700	130.200000	118.6500	121.5300	-7.525%	3,970,634	+47.873%
2025-04-09	115.6300	133.100000	115.4200	131.4200	+10.856%	5,604,411	+36.745%
2025-04-08	124.0800	126.130000	116.3200	118.5500	-2.556%	4,459,670	+51.590%
2025-04-07	118.0900	128.410000	115.1000	121.6600	+0.487%	4,922,844	+47.715%
2025-04-04	124.6600	126.000000	115.9696	121.0700	-5.848%	5,833,219	+48.435%
2025-04-03	140.0000	140.675000	127.6900	128.5900	-13.056%	5,076,207	+39.754%
2025-04-02	144.8500	148.125000	144.2700	147.9000	+0.866%	1,654,752	+21.508%
2025-04-01	145.7700	146.950000	142.0400	146.6300	+0.645%	1,898,805	+22.560%
2025-03-31	143.2600	146.500000	142.4900	145.6900	+1.103%	2,483,365	+23.351%
2025-03-28	147.0000	147.540000	143.3700	144.1000	-2.206%	1,689,098	+24.712%
2025-03-27	149.0500	149.700000	146.8300	147.3500	-1.642%	1,579,095	+21.961%
2025-03-26	150.9200	153.885200	149.3500	149.8100	+0.483%	1,888,523	+19.959%
2025-03-25	149.5800	151.360000	148.4100	149.0900	+0.276%	3,258,516	+20.538%
2025-03-24	151.1400	153.450000	147.5600	148.6800	-0.854%	2,937,386	+20.870%
2025-03-21	151.0900	152.050000	147.8400	149.9600	-1.310%	6,296,380	+19.839%
2025-03-20	148.0300	152.080000	147.6800	151.9500	+1.591%	3,482,066	+18.269%
2025-03-19	146.5100	150.610000	145.7500	149.5700	+2.445%	3,548,697	+20.151%
2025-03-18	147.6500	148.720000	144.6900	146.0000	-0.109%	2,683,937	+23.089%
2025-03-17	141.6900	147.100000	141.6500	146.1600	+3.549%	2,244,010	+22.954%
2025-03-14	137.3300	141.650000	137.0163	141.1500	+3.014%	1,587,561	+27.318%
2025-03-13	137.2800	140.000000	135.7100	137.0200	-0.073%	1,813,908	+31.156%
2025-03-12	133.7500	138.485000	133.7500	137.1200	+1.781%	2,210,605	+31.060%
2025-03-11	137.5200	138.270000	133.7300	134.7200	-1.130%	2,438,579	+33.395%
2025-03-10	138.5400	140.145000	135.7100	136.2600	-0.938%	2,754,567	+31.888%
2025-03-07	137.8700	141.160000	136.9100	137.5500	-0.007%	2,702,649	+30.651%
2025-03-06	134.1200	138.130000	133.7300	137.5600	+1.806%	2,335,226	+30.641%
2025-03-05	140.0500	140.965000	132.7950	135.1200	-5.259%	3,858,831	+33.000%
2025-03-04	143.5700	144.780000	139.4456	142.6200	-2.194%	3,246,136	+26.006%
2025-03-03	151.2300	152.750000	144.5500	145.8200	-2.903%	2,667,340	+23.241%
2025-02-28	147.1500	150.370000	145.8700	150.1800	+1.487%	2,716,988	+19.663%
2025-02-27	147.1100	149.660000	145.9000	147.9800	+1.148%	2,212,721	+21.442%
2025-02-26	151.2400	151.240000	144.9600	146.3000	-2.849%	2,230,320	+22.837%
2025-02-25	153.1300	154.660000	149.3100	150.5900	-1.382%	2,288,215	+19.337%
2025-02-24	153.7400	154.890000	150.5900	152.7000	-0.676%	2,781,884	+17.688%
2025-02-21	157.3200	158.380000	153.4900	153.7400	-2.862%	1,805,387	+16.892%
2025-02-20	156.1500	159.040000	155.0000	158.2700	+1.041%	2,215,656	+13.546%
2025-02-19	157.7500	159.470000	156.3300	156.6400	-1.503%	2,116,313	+14.728%
2025-02-18	156.1500	160.450000	155.9527	159.0300	+1.903%	2,745,888	+13.004%
2025-02-14	154.5700	158.450000	154.5700	156.0600	+1.278%	2,351,071	+15.154%
2025-02-13	149.0000	156.109400	146.8800	154.0900	+3.271%	3,083,008	+16.627%
2025-02-12	154.0400	155.110000	149.1550	149.2100	-3.921%	1,850,123	+20.441%
2025-02-11	155.2700	157.030000	152.1400	155.3000	+0.988%	3,120,933	+15.718%
2025-02-10	151.6800	155.670000	151.4000	153.7800	+2.438%	2,153,238	+16.862%
2025-02-07	152.6000	152.685000	150.0300	150.1200	-1.191%	2,251,681	+19.711%
2025-02-06	158.0000	158.990000	150.7900	151.9300	-3.420%	2,321,596	+18.285%
2025-02-05	155.8100	158.480000	154.7601	157.3100	+0.255%	3,278,837	+14.239%
2025-02-04	147.0200	157.450000	145.0000	156.9100	+6.741%	5,794,944	+14.531%
2025-02-03	145.1500	148.605000	143.1100	147.0000	+0.885%	3,043,591	+22.252%
2025-01-31	150.1800	150.180000	145.2300	145.7100	-2.834%	2,637,119	+23.334%
2025-01-30	154.8200	155.045000	148.3500	149.9600	-0.945%	1,949,884	+19.839%
2025-01-29	150.5000	153.090000	150.0700	151.3900	+0.498%	1,659,895	+18.707%
2025-01-28	152.6000	153.050000	149.2000	150.6400	-1.284%	2,166,608	+19.298%
2025-01-27	153.1100	154.850000	150.9000	152.6000	+0.653%	2,260,457	+17.765%
2025-01-24	153.8700	155.720000	151.1800	151.6100	-1.750%	3,638,026	+18.534%
2025-01-23	148.8000	154.430000	148.7080	154.3100	+4.539%	2,551,386	+16.460%
2025-01-22	149.3200	150.589900	147.4200	147.6100	-2.128%	3,043,642	+21.746%
2025-01-21	152.2500	152.690000	149.4700	150.8200	-1.231%	2,524,562	+19.155%
2025-01-17	151.5000	153.540000	149.9501	152.7000	+0.659%	2,376,254	+17.688%
2025-01-16	151.0000	152.955000	150.7200	151.7000	-0.165%	1,797,588	+18.464%
2025-01-15	151.3700	153.130000	150.4400	151.9500	+1.693%	2,305,247	+18.269%
2025-01-14	146.4200	150.140000	144.8500	149.4200	+1.819%	2,476,800	+20.272%
2025-01-13	143.3500	151.260000	142.7800	146.7500	+3.149%	3,598,931	+22.460%
2025-01-10	144.2600	145.310000	140.9103	142.2700	-0.042%	3,505,902	+26.316%
2025-01-08	140.0000	142.760000	138.9400	142.3300	+0.473%	2,623,025	+26.263%
2025-01-07	141.7000	143.030000	140.5100	141.6600	+0.804%	2,968,849	+26.860%
2025-01-06	142.3150	144.510000	139.7100	140.5300	-1.548%	3,429,430	+27.880%
2025-01-03	141.8750	143.010000	140.8400	142.7400	+0.883%	2,427,918	+25.900%
2025-01-02	140.5000	142.405000	139.5500	141.4900	+1.427%	2,545,150	+27.013%
2024-12-31	135.8500	139.750000	135.7000	139.5000	+2.876%	2,131,326	+28.824%
2024-12-30	135.5700	137.160000	134.5200	135.6000	-0.052%	1,937,818	+32.529%
2024-12-27	135.1900	137.000000	133.9413	135.6700	+0.207%	1,742,776	+32.461%
2024-12-26	135.4700	135.805000	134.0100	135.3900	+0.030%	1,506,913	+32.735%
2024-12-24	133.8200	135.350000	132.7190	135.3500	+1.023%	1,404,186	+32.774%
2024-12-23	133.6000	134.540000	131.8800	133.9800	+0.450%	3,203,101	+34.132%
2024-12-20	132.0000	133.420000	130.5400	133.3800	+1.314%	9,891,589	+34.735%
2024-12-19	135.8300	136.810000	130.7100	131.6500	-2.525%	3,570,443	+36.506%
2024-12-18	137.5200	138.290300	134.1600	135.0600	-2.123%	3,463,779	+33.059%
2024-12-17	137.1700	140.110000	136.4335	137.9900	-0.145%	3,792,241	+30.234%
2024-12-16	144.3200	145.010000	137.8905	138.1900	-5.063%	3,385,749	+30.046%
2024-12-13	145.9800	146.435000	144.3500	145.5600	-0.492%	1,958,637	+23.461%
2024-12-12	151.6500	151.890000	146.1800	146.2800	-3.744%	2,551,002	+22.853%
2024-12-11	151.0600	153.170000	149.6100	151.9700	+0.602%	2,651,989	+18.254%
2024-12-10	152.8200	153.790000	149.7700	151.0600	-1.255%	3,199,887	+18.966%
2024-12-09	151.8900	155.750000	151.5200	152.9800	+1.352%	2,406,300	+17.473%
2024-12-06	150.2700	151.210000	149.0200	150.9400	+0.560%	2,654,443	+19.061%
2024-12-05	150.9600	151.500000	148.1300	150.1000	-0.199%	2,037,200	+19.727%
2024-12-04	154.6200	154.899900	149.0800	150.4000	-3.274%	2,180,497	+19.488%
2024-12-03	158.0000	159.100000	155.2950	155.4900	-1.220%	1,963,550	+15.577%
2024-12-02	156.1500	157.580000	153.5500	157.4100	+0.807%	2,220,961	+14.167%
2024-11-29	155.7200	156.550000	154.2300	156.1500	+0.508%	892,523	+15.088%
2024-11-27	157.1600	158.990000	155.0400	155.3600	-1.133%	1,243,642	+15.673%
2024-11-26	156.8500	157.945000	155.8300	157.1400	+0.409%	1,976,853	+14.363%
2024-11-25	158.6200	160.000000	156.1900	156.5000	-1.249%	3,101,929	+14.831%
2024-11-22	159.3400	160.655000	158.0700	158.4800	-0.509%	1,345,948	+13.396%
2024-11-21	160.2900	161.610000	158.4600	159.2900	-0.056%	1,312,907	+12.819%
2024-11-20	158.3300	159.450000	156.6100	159.3800	+0.365%	1,477,385	+12.756%
2024-11-19	158.2200	161.100000	157.9600	158.8000	-0.700%	1,554,899	+13.168%
2024-11-18	158.4600	160.190000	157.2600	159.9200	+1.524%	2,059,073	+12.375%
2024-11-15	156.0100	160.010000	156.0100	157.5200	-0.392%	2,210,739	+14.087%
2024-11-14	159.1600	159.860000	156.5300	158.1400	-0.610%	1,819,831	+13.640%
2024-11-13	154.4000	159.200000	154.1000	159.1100	+2.513%	2,178,543	+12.947%
2024-11-12	155.7600	156.430000	154.3800	155.2100	-0.545%	1,668,643	+15.785%
2024-11-11	153.4700	156.140000	152.6500	156.0600	+1.502%	1,892,261	+15.154%
2024-11-08	153.3100	154.000000	151.2800	153.7500	-0.162%	1,688,792	+16.885%
2024-11-07	155.2000	155.700000	152.3900	154.0000	-0.805%	1,711,163	+16.695%
2024-11-06	155.0000	156.970000	152.2900	155.2500	+3.804%	2,998,913	+15.755%
2024-11-05	152.3600	152.400000	146.4900	149.5600	+3.188%	3,644,495	+20.159%
2024-11-04	143.7200	146.379900	143.4000	144.9400	+1.265%	2,312,765	+23.989%
2024-11-01	146.4000	147.480000	142.8350	143.1300	-1.609%	2,089,471	+25.557%
2024-10-31	145.9700	146.630000	144.6900	145.4700	+0.490%	2,223,989	+23.537%
2024-10-30	145.2300	146.440000	144.2700	144.7600	-0.358%	2,407,129	+24.143%
2024-10-29	150.5800	150.670000	144.9000	145.2800	-3.833%	2,582,168	+23.699%
2024-10-28	150.0000	151.540000	148.2900	151.0700	-0.847%	3,259,959	+18.958%
2024-10-25	154.2800	154.610000	151.9300	152.3600	-0.340%	1,008,192	+17.951%
2024-10-24	154.5000	154.720000	151.8600	152.8800	-0.572%	1,506,165	+17.550%
2024-10-23	157.0000	158.630000	152.3803	153.7600	-2.831%	3,310,144	+16.877%
2024-10-22	157.5000	158.570000	156.7500	158.2400	+0.848%	1,787,333	+13.568%
2024-10-21	158.7900	159.040000	156.1600	156.9100	-0.878%	1,917,252	+14.531%
2024-10-18	158.2000	159.220000	156.9500	158.3000	-0.006%	2,160,519	+13.525%
2024-10-17	158.4200	159.777825	157.2500	158.3100	+0.260%	2,102,904	+13.518%
2024-10-16	157.4300	158.800000	157.0100	157.9000	+0.560%	1,488,826	+13.813%
2024-10-15	157.9400	159.800000	156.8100	157.0200	-3.372%	2,528,503	+14.450%
2024-10-14	163.3300	163.870000	162.0500	162.5000	-1.071%	1,956,608	+10.591%
2024-10-11	164.0100	166.850000	163.4000	164.2600	-0.358%	1,624,119	+9.406%
2024-10-10	162.5800	167.234500	161.9501	164.8500	+1.378%	1,971,314	+9.014%
2024-10-09	159.0000	163.430000	158.4000	162.6100	+1.638%	2,211,411	+10.516%
2024-10-08	170.7700	171.020000	157.1500	159.9900	-7.664%	5,041,877	+12.326%
2024-10-07	171.2200	174.460000	170.9200	173.2700	+0.750%	2,168,557	+3.717%
2024-10-04	176.7100	177.640000	170.2800	171.9800	-1.636%	2,210,603	+4.495%
2024-10-03	165.7900	175.625000	164.4700	174.8400	+5.720%	3,277,516	+2.785%
2024-10-02	166.3900	166.870000	162.4400	165.3800	-0.265%	2,795,831	+8.665%
2024-10-01	160.7000	166.879900	160.6100	165.8200	+1.786%	2,429,501	+8.377%
2024-09-30	163.2500	164.200000	161.2500	162.9100	-0.452%	2,245,761	+10.312%
2024-09-27	164.0000	164.940000	162.1400	163.6500	+0.128%	1,518,519	+9.814%
2024-09-26	160.7100	168.570000	160.4000	163.4400	+1.101%	3,771,733	+9.955%
2024-09-25	162.0500	165.685000	161.2800	161.6600	-0.486%	2,296,895	+11.165%
2024-09-24	166.1900	166.616700	162.1400	162.4500	-1.078%	3,292,718	+10.625%
2024-09-23	162.5000	166.430000	162.4100	164.2200	-0.103%	6,377,208	+9.432%
2024-09-20	164.8800	164.980000	160.8600	164.3900	-1.178%	6,680,198	+9.319%
2024-09-19	166.5500	168.050000	164.8100	166.3500	+1.020%	2,040,235	+8.031%
2024-09-18	164.5900	167.020000	162.2700	164.6700	+0.488%	2,488,510	+9.133%
2024-09-17	161.5400	163.970000	161.0000	163.8700	+1.776%	1,479,731	+9.666%
2024-09-16	164.8300	166.090000	159.0500	161.0100	-1.571%	1,998,818	+11.614%
2024-09-13	162.7300	165.810000	161.9700	163.5800	+1.294%	2,520,556	+9.861%
2024-09-12	158.6100	161.880000	158.5800	161.4900	+1.816%	2,324,824	+11.282%
2024-09-11	163.1800	163.590000	157.2200	158.6100	-3.015%	3,278,733	+13.303%
2024-09-10	163.9700	164.900000	160.1700	163.5400	+0.178%	2,754,112	+9.887%
2024-09-09	167.2200	167.710000	162.6800	163.2500	-1.657%	3,577,130	+10.083%
2024-09-06	168.9500	170.100000	164.8000	166.0000	-1.460%	2,219,784	+8.259%
2024-09-05	172.6600	172.860000	168.0900	168.4600	-1.916%	2,810,928	+6.678%
2024-09-04	174.1400	176.775000	171.2400	171.7500	-1.191%	2,420,605	+4.635%
2024-09-03	174.5300	175.650000	172.8000	173.8200	-1.863%	3,370,807	+3.389%
2024-08-30	170.3400	177.480000	169.9600	177.1200	+3.597%	3,353,987	+1.462%
2024-08-29	169.4000	171.530000	167.2800	170.9700	+0.612%	2,296,498	+5.112%
2024-08-28	169.0000	171.950000	168.0800	169.9300	+0.024%	2,092,440	+5.755%
2024-08-27	172.7500	172.900000	169.7900	169.8900	-1.911%	1,609,964	+5.780%
2024-08-26	176.7000	177.572000	172.8200	173.2000	-1.204%	1,731,981	+3.759%
2024-08-23	173.1000	175.530000	172.6500	175.3100	+2.055%	1,929,454	+2.510%
2024-08-22	172.0100	173.170000	171.0400	171.7800	-0.110%	2,149,151	+4.616%
2024-08-21	171.5600	174.490000	171.0000	171.9700	+0.210%	2,064,039	+4.501%
2024-08-20	178.3600	178.430000	171.5500	171.6100	-4.075%	2,515,153	+4.720%
2024-08-19	180.4400	180.440000	178.0000	178.9000	-0.628%	1,976,623	+0.453%
2024-08-16	179.6600	182.360000	179.2600	180.0300	-0.398%	2,413,648	-0.178%
2024-08-15	180.5200	182.000000	179.0000	180.7500	+0.949%	2,362,153	-0.575%
2024-08-14	176.6200	179.620000	175.8500	179.0500	+1.878%	2,818,197	+0.369%
2024-08-13	174.4800	175.890000	173.1300	175.7500	-0.357%	2,045,097	+2.253%
2024-08-12	177.1000	178.360000	175.1400	176.3800	+0.313%	2,945,964	+1.888%
2024-08-09	173.7000	176.410000	173.3400	175.8300	+0.965%	2,251,133	+2.207%
2024-08-08	170.0000	174.881000	169.7150	174.1500	+2.834%	2,305,447	+3.193%
2024-08-07	172.8900	173.280000	168.5700	169.3500	-0.901%	1,659,107	+6.118%
2024-08-06	165.3400	173.630000	164.0200	170.8900	+5.455%	2,407,208	+5.161%
2024-08-05	159.1500	162.710000	157.5000	162.0500	-1.573%	2,663,899	+10.898%
2024-08-02	171.1700	171.590000	164.0800	164.6400	-4.931%	2,521,925	+9.153%
2024-08-01	177.3400	179.460000	171.9800	173.1800	-2.169%	1,304,223	+3.771%
2024-07-31	180.9400	183.310000	176.9400	177.0200	-0.712%	1,787,078	+1.520%
2024-07-30	172.2200	179.470000	171.9600	178.2900	+3.681%	2,221,251	+0.796%
2024-07-29	172.5500	173.960000	169.7400	171.9600	-0.400%	1,730,595	+4.507%
2024-07-26	172.0900	173.100000	170.0100	172.6500	+0.671%	1,422,783	+4.089%
2024-07-25	167.7600	172.570000	165.8300	171.5000	+2.358%	2,160,291	+4.787%
2024-07-24	164.0500	167.730000	163.7200	167.5500	+2.183%	2,444,398	+7.258%
2024-07-23	165.9000	166.310000	163.5500	163.9700	-1.163%	1,956,879	+9.599%
2024-07-22	165.1000	167.690000	164.1200	165.9000	+0.448%	2,358,866	+8.324%
2024-07-19	165.6400	166.880000	164.0100	165.1600	+0.389%	2,730,848	+8.810%
2024-07-18	167.0000	168.250000	164.0300	164.5200	-0.628%	2,985,314	+9.233%
2024-07-17	168.0000	172.480000	164.1700	165.5600	-1.258%	2,923,576	+8.547%
2024-07-16	165.5300	167.990000	163.7750	167.6700	+0.576%	2,021,255	+7.181%
2024-07-15	166.8200	168.660000	166.0700	166.7100	+0.755%	2,091,746	+7.798%
2024-07-12	165.3800	165.670000	162.1100	165.4600	+0.712%	2,200,805	+8.612%
2024-07-11	161.6400	165.950000	161.1400	164.2900	+1.301%	2,183,627	+9.386%
2024-07-10	162.0100	163.800000	161.2400	162.1800	-0.454%	2,410,211	+10.809%
2024-07-09	164.0000	166.600000	162.8200	162.9200	-2.717%	3,567,724	+10.306%
2024-07-08	169.3400	171.780000	166.7400	167.4700	-1.915%	1,811,001	+7.309%
2024-07-05	174.1300	174.520000	169.6908	170.7400	-2.429%	1,457,117	+5.254%
2024-07-03	173.6900	175.000000	171.7000	174.9900	+0.488%	1,333,777	+2.697%
2024-07-02	177.4100	177.940000	173.5100	174.1400	-0.372%	2,454,429	+3.199%
2024-07-01	175.0000	175.580000	171.7000	174.7900	+0.755%	1,669,200	+2.815%
2024-06-28	174.9600	174.960000	172.0200	173.4800	+0.330%	3,473,331	+3.591%
2024-06-27	175.7100	177.280000	172.1400	172.9100	-0.797%	1,611,958	+3.933%
2024-06-26	175.8900	176.290000	172.8000	174.3000	-0.508%	1,655,406	+3.104%
2024-06-25	173.7700	175.490000	171.5600	175.1900	+0.690%	2,093,510	+2.580%
2024-06-24	172.7700	174.610000	172.5500	173.9900	+0.764%	1,989,063	+3.288%
2024-06-21	174.9300	175.490000	172.3600	172.6700	-0.570%	6,939,055	+4.077%
2024-06-20	172.8900	177.210000	172.5000	173.6600	+0.702%	3,113,105	+3.484%
2024-06-18	173.2500	175.500000	171.1000	172.4500	+0.419%	2,482,739	+4.210%
2024-06-17	169.4800	172.230000	169.0400	171.7300	+0.976%	2,949,650	+4.647%
2024-06-14	169.4600	171.170000	168.7150	170.0700	-0.258%	2,882,605	+5.668%
2024-06-13	169.2700	172.100000	167.9473	170.5100	+1.037%	3,251,515	+5.396%
2024-06-12	175.9000	176.320000	168.1400	168.7600	-3.267%	3,028,646	+6.489%
2024-06-11	173.2500	175.170000	171.2700	174.4600	+0.069%	2,061,420	+3.009%
2024-06-10	175.0000	176.110000	172.9000	174.3400	-0.434%	2,476,195	+3.080%
2024-06-07	175.4300	178.170000	174.2500	175.1000	-0.359%	1,857,964	+2.633%
2024-06-06	173.4700	176.840000	173.1600	175.7300	+1.041%	2,194,325	+2.265%
2024-06-05	176.1600	176.910000	173.5000	173.9200	-0.765%	2,058,250	+3.329%
2024-06-04	173.1800	175.940000	171.4150	175.2600	+0.292%	2,212,758	+2.539%
2024-06-03	176.3700	176.540000	172.8600	174.7500	-1.053%	2,427,423	+2.838%
2024-05-31	172.4200	177.530000	172.1700	176.6100	+2.674%	3,670,036	+1.755%
2024-05-30	172.0000	175.320000	171.0000	172.0100	-0.261%	2,492,673	+4.476%
2024-05-29	178.8000	178.990000	172.3300	172.4600	-3.740%	2,481,793	+4.204%
2024-05-28	177.9400	180.640000	177.9400	179.1600	+0.765%	2,347,409	+0.307%
2024-05-24	177.4000	178.920000	176.2100	177.8000	+0.702%	1,599,288	+1.074%
2024-05-23	177.8800	177.930000	175.6500	176.5600	+0.307%	2,539,301	+1.784%
2024-05-22	175.6200	177.900000	174.0800	176.0200	-0.317%	2,201,169	+2.096%
2024-05-21	175.6100	178.925000	175.6100	176.5800	+0.284%	2,260,365	+1.773%
2024-05-20	179.7200	180.430000	175.2000	176.0800	-1.998%	2,370,021	+2.062%
2024-05-17	176.0600	181.050000	175.8422	179.6700	+2.804%	3,050,382	+0.022%
2024-05-16	172.2000	175.680000	172.0000	174.7700	+1.228%	2,751,816	+2.827%
2024-05-15	173.2000	173.650000	170.1100	172.6500	-1.066%	2,514,467	+4.089%
2024-05-14	175.3300	175.590000	169.1400	174.5100	-1.884%	4,620,748	+2.980%
2024-05-13	180.0700	180.250000	177.3000	177.8600	-0.947%	1,647,992	+1.040%
2024-05-10	183.7000	184.721800	178.6200	179.5600	-1.842%	1,550,847	+0.084%
2024-05-09	181.3800	183.820000	180.5400	182.9300	+1.105%	1,227,514	-1.760%
2024-05-08	180.1800	182.750000	179.4201	180.9300	+0.006%	1,811,235	-0.674%
2024-05-07	182.9600	184.240000	180.3300	180.9200	-1.018%	1,588,051	-0.669%
2024-05-06	184.0500	184.770000	182.4100	182.7800	+0.126%	1,610,888	-1.680%
2024-05-03	183.7600	184.560000	180.1200	182.5500	-0.219%	1,842,918	-1.556%
2024-05-02	179.5900	183.810000	179.0500	182.9500	+2.224%	2,660,021	-1.771%
2024-05-01	181.1000	184.060000	176.8700	178.9700	-1.513%	3,715,708	+0.413%
2024-04-30	194.4900	196.980000	181.4000	181.7200	-9.371%	5,661,094	-1.106%
2024-04-29	198.0000	201.360000	197.6800	200.5100	+1.069%	1,949,793	-10.374%
2024-04-26	197.5400	198.853400	195.8650	198.3900	-0.561%	1,518,032	-9.416%
2024-04-25	198.1500	200.390000	196.4600	199.5100	+0.186%	1,273,200	-9.924%
2024-04-24	198.8200	199.460000	195.0300	199.1400	-0.255%	1,446,948	-9.757%
2024-04-23	196.8000	199.790000	194.8000	199.6500	+0.706%	1,385,868	-9.987%
2024-04-22	196.2500	199.370000	194.3000	198.2500	+0.952%	1,382,027	-9.352%
2024-04-19	196.3200	198.580000	195.0300	196.3800	+0.697%	1,667,527	-8.489%
2024-04-18	203.0600	203.060000	193.7400	195.0200	-3.675%	2,688,434	-7.850%
2024-04-17	204.9800	205.605000	201.4150	202.4600	-0.687%	1,775,010	-11.237%
2024-04-16	207.3500	207.680000	201.6600	203.8600	-1.526%	1,527,058	-11.846%
2024-04-15	210.5500	210.800000	206.1800	207.0200	-0.838%	2,494,645	-13.192%
2024-04-12	213.8600	214.000000	207.6500	208.7700	-1.649%	2,086,940	-13.920%
2024-04-11	212.1300	213.837600	209.0500	212.2700	+0.497%	2,208,791	-15.339%
2024-04-10	211.8300	215.240000	210.5675	211.2200	-0.424%	2,663,899	-14.918%
2024-04-09	216.9800	217.995000	210.0800	212.1200	-2.240%	3,052,511	-15.279%
2024-04-08	218.5700	219.740000	216.6000	216.9800	-0.981%	2,478,364	-17.177%
2024-04-05	219.5700	221.110000	217.6300	219.1300	+1.332%	2,689,990	-17.989%
2024-04-04	216.9800	218.850000	215.4000	216.2500	+0.600%	3,189,724	-16.897%
2024-04-03	211.7500	218.590000	211.7500	214.9600	+1.694%	3,902,712	-16.398%
2024-04-02	205.4700	211.540000	204.5001	211.3800	+3.410%	3,517,268	-14.982%
2024-04-01	201.2900	205.490000	199.4600	204.4100	+1.444%	2,201,092	-12.084%
2024-03-28	197.7500	202.050000	195.9500	201.5000	+2.289%	6,064,106	-10.814%
2024-03-27	196.6600	198.100000	195.3500	196.9900	-0.198%	1,675,007	-8.772%
2024-03-26	199.9900	200.890000	197.1000	197.3800	-1.226%	1,673,425	-8.952%
2024-03-25	201.0000	203.015000	199.5200	199.8300	-0.170%	2,042,221	-10.069%
2024-03-22	200.0000	200.620000	198.3000	200.1700	+0.482%	2,281,392	-10.221%
2024-03-21	198.0900	199.890000	196.3300	199.2100	+0.738%	1,681,534	-9.789%
2024-03-20	195.5200	198.370000	194.5700	197.7500	+0.600%	1,957,295	-9.123%
2024-03-19	193.5500	196.750000	193.0000	196.5700	+1.597%	2,509,655	-8.577%
2024-03-18	194.7600	195.060000	192.1600	193.4800	-0.186%	2,073,496	-7.117%
2024-03-15	189.2300	195.118500	189.2300	193.8400	+2.572%	9,044,654	-7.290%
2024-03-14	190.7000	192.265000	187.7600	188.9800	+0.048%	3,005,088	-4.905%
2024-03-13	183.2800	189.820000	183.2300	188.8900	+4.244%	3,510,301	-4.860%
2024-03-12	181.3500	182.950000	178.6500	181.2000	-0.116%	2,744,106	-0.822%
2024-03-11	178.4100	181.630000	177.1500	181.4100	+1.036%	2,467,307	-0.937%