Dark

MPC
MARATHON PETROLEUM CORPORATION
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

164.12USD-0.708%(-1.17)2,836,148

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

164.00USD-0.780%(-1.29)323

After-hours

May 16, 2025 4:42:30 PM EDT

164.12USD0.000%(0.00)12,318

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	165.700	165.700000	162.8400	164.12	-0.708%	2,836,148	0.000%
2025-05-15	161.020	165.520000	160.8800	165.29	+1.082%	2,300,052	-0.708%
2025-05-14	161.360	164.539300	161.1600	163.52	+0.418%	2,291,227	+0.367%
2025-05-13	159.240	164.860000	157.7100	162.84	+2.972%	4,014,902	+0.786%
2025-05-12	158.960	161.390000	156.2100	158.14	+4.805%	3,419,190	+3.781%
2025-05-09	151.790	152.320000	149.6450	150.89	+0.613%	1,567,501	+8.768%
2025-05-08	145.280	151.750000	145.2800	149.97	+3.649%	2,643,939	+9.435%
2025-05-07	145.190	146.040000	142.7300	144.69	+0.097%	3,135,366	+13.429%
2025-05-06	144.720	146.350000	141.9100	144.55	+0.851%	3,304,165	+13.539%
2025-05-05	141.230	144.680000	140.3600	143.33	+1.258%	3,427,400	+14.505%
2025-05-02	139.850	142.170000	137.3000	141.55	+2.781%	1,944,833	+15.945%
2025-05-01	138.290	141.390000	136.8000	137.72	+0.226%	2,053,477	+19.169%
2025-04-30	135.650	138.000000	133.0000	137.41	-0.651%	2,549,276	+19.438%
2025-04-29	136.290	138.660000	135.8800	138.31	+0.531%	1,747,586	+18.661%
2025-04-28	137.450	138.380000	135.9900	137.58	+0.102%	1,868,397	+19.291%
2025-04-25	136.370	137.670000	135.7900	137.44	-0.073%	1,681,151	+19.412%
2025-04-24	135.270	138.260000	134.0350	137.54	+2.413%	3,061,566	+19.325%
2025-04-23	134.360	136.620000	132.0000	134.30	+2.215%	2,996,333	+22.204%
2025-04-22	129.400	132.180000	128.2100	131.39	+3.685%	1,736,236	+24.911%
2025-04-21	125.280	127.080000	124.0000	126.72	-0.783%	2,425,136	+29.514%
2025-04-17	125.600	128.930000	125.6000	127.72	+2.942%	2,387,715	+28.500%
2025-04-16	123.665	127.870000	122.7200	124.07	+1.505%	2,897,300	+32.280%
2025-04-15	124.040	125.790000	121.6900	122.23	-2.099%	2,416,189	+34.271%
2025-04-14	126.990	127.450000	123.2900	124.85	+1.150%	2,709,609	+31.454%
2025-04-11	120.740	123.797300	117.7383	123.43	+1.563%	2,901,225	+32.966%
2025-04-10	127.070	130.200000	118.6500	121.53	-7.525%	3,970,634	+35.045%
2025-04-09	115.630	133.100000	115.4200	131.42	+10.856%	5,604,411	+24.882%
2025-04-08	124.080	126.130000	116.3200	118.55	-2.556%	4,459,670	+38.439%
2025-04-07	118.090	128.410000	115.1000	121.66	+0.487%	4,922,844	+34.901%
2025-04-04	124.660	126.000000	115.9696	121.07	-5.848%	5,833,219	+35.558%
2025-04-03	140.000	140.675000	127.6900	128.59	-13.056%	5,076,207	+27.630%
2025-04-02	144.850	148.125000	144.2700	147.90	+0.866%	1,654,752	+10.967%
2025-04-01	145.770	146.950000	142.0400	146.63	+0.645%	1,898,805	+11.928%
2025-03-31	143.260	146.500000	142.4900	145.69	+1.103%	2,483,365	+12.650%
2025-03-28	147.000	147.540000	143.3700	144.10	-2.206%	1,689,098	+13.893%
2025-03-27	149.050	149.700000	146.8300	147.35	-1.642%	1,579,095	+11.381%
2025-03-26	150.920	153.885200	149.3500	149.81	+0.483%	1,888,523	+9.552%
2025-03-25	149.580	151.360000	148.4100	149.09	+0.276%	3,258,516	+10.081%
2025-03-24	151.140	153.450000	147.5600	148.68	-0.854%	2,937,386	+10.385%
2025-03-21	151.090	152.050000	147.8400	149.96	-1.310%	6,296,380	+9.443%
2025-03-20	148.030	152.080000	147.6800	151.95	+1.591%	3,482,066	+8.009%
2025-03-19	146.510	150.610000	145.7500	149.57	+2.445%	3,548,697	+9.728%
2025-03-18	147.650	148.720000	144.6900	146.00	-0.109%	2,683,937	+12.411%
2025-03-17	141.690	147.100000	141.6500	146.16	+3.549%	2,244,010	+12.288%
2025-03-14	137.330	141.650000	137.0163	141.15	+3.014%	1,587,561	+16.273%
2025-03-13	137.280	140.000000	135.7100	137.02	-0.073%	1,813,908	+19.778%
2025-03-12	133.750	138.485000	133.7500	137.12	+1.781%	2,210,605	+19.691%
2025-03-11	137.520	138.270000	133.7300	134.72	-1.130%	2,438,579	+21.823%
2025-03-10	138.540	140.145000	135.7100	136.26	-0.938%	2,754,567	+20.446%
2025-03-07	137.870	141.160000	136.9100	137.55	-0.007%	2,702,649	+19.317%
2025-03-06	134.120	138.130000	133.7300	137.56	+1.806%	2,335,226	+19.308%
2025-03-05	140.050	140.965000	132.7950	135.12	-5.259%	3,858,831	+21.462%
2025-03-04	143.570	144.780000	139.4456	142.62	-2.194%	3,246,136	+15.075%
2025-03-03	151.230	152.750000	144.5500	145.82	-2.903%	2,667,340	+12.550%
2025-02-28	147.150	150.370000	145.8700	150.18	+1.487%	2,716,988	+9.282%
2025-02-27	147.110	149.660000	145.9000	147.98	+1.148%	2,212,721	+10.907%
2025-02-26	151.240	151.240000	144.9600	146.30	-2.849%	2,230,320	+12.180%
2025-02-25	153.130	154.660000	149.3100	150.59	-1.382%	2,288,215	+8.985%
2025-02-24	153.740	154.890000	150.5900	152.70	-0.676%	2,781,884	+7.479%
2025-02-21	157.320	158.380000	153.4900	153.74	-2.862%	1,805,387	+6.752%
2025-02-20	156.150	159.040000	155.0000	158.27	+1.041%	2,215,656	+3.696%
2025-02-19	157.750	159.470000	156.3300	156.64	-1.503%	2,116,313	+4.775%
2025-02-18	156.150	160.450000	155.9527	159.03	+1.903%	2,745,888	+3.201%
2025-02-14	154.570	158.450000	154.5700	156.06	+1.278%	2,351,071	+5.165%
2025-02-13	149.000	156.109400	146.8800	154.09	+3.271%	3,083,008	+6.509%
2025-02-12	154.040	155.110000	149.1550	149.21	-3.921%	1,850,123	+9.993%
2025-02-11	155.270	157.030000	152.1400	155.30	+0.988%	3,120,933	+5.679%
2025-02-10	151.680	155.670000	151.4000	153.78	+2.438%	2,153,238	+6.724%
2025-02-07	152.600	152.685000	150.0300	150.12	-1.191%	2,251,681	+9.326%
2025-02-06	158.000	158.990000	150.7900	151.93	-3.420%	2,321,596	+8.023%
2025-02-05	155.810	158.480000	154.7601	157.31	+0.255%	3,278,837	+4.329%
2025-02-04	147.020	157.450000	145.0000	156.91	+6.741%	5,794,944	+4.595%
2025-02-03	145.150	148.605000	143.1100	147.00	+0.885%	3,043,591	+11.646%
2025-01-31	150.180	150.180000	145.2300	145.71	-2.834%	2,637,119	+12.635%
2025-01-30	154.820	155.045000	148.3500	149.96	-0.945%	1,949,884	+9.443%
2025-01-29	150.500	153.090000	150.0700	151.39	+0.498%	1,659,895	+8.409%
2025-01-28	152.600	153.050000	149.2000	150.64	-1.284%	2,166,608	+8.948%
2025-01-27	153.110	154.850000	150.9000	152.60	+0.653%	2,260,457	+7.549%
2025-01-24	153.870	155.720000	151.1800	151.61	-1.750%	3,638,026	+8.251%
2025-01-23	148.800	154.430000	148.7080	154.31	+4.539%	2,551,386	+6.357%
2025-01-22	149.320	150.589900	147.4200	147.61	-2.128%	3,043,642	+11.185%
2025-01-21	152.250	152.690000	149.4700	150.82	-1.231%	2,524,562	+8.818%
2025-01-17	151.500	153.540000	149.9501	152.70	+0.659%	2,376,254	+7.479%
2025-01-16	151.000	152.955000	150.7200	151.70	-0.165%	1,797,588	+8.187%
2025-01-15	151.370	153.130000	150.4400	151.95	+1.693%	2,305,247	+8.009%
2025-01-14	146.420	150.140000	144.8500	149.42	+1.819%	2,476,800	+9.838%
2025-01-13	143.350	151.260000	142.7800	146.75	+3.149%	3,598,931	+11.836%
2025-01-10	144.260	145.310000	140.9103	142.27	-0.042%	3,505,902	+15.358%
2025-01-08	140.000	142.760000	138.9400	142.33	+0.473%	2,623,025	+15.309%
2025-01-07	141.700	143.030000	140.5100	141.66	+0.804%	2,968,849	+15.855%
2025-01-06	142.315	144.510000	139.7100	140.53	-1.548%	3,429,430	+16.786%
2025-01-03	141.875	143.010000	140.8400	142.74	+0.883%	2,427,918	+14.978%
2025-01-02	140.500	142.405000	139.5500	141.49	+1.427%	2,545,150	+15.994%
2024-12-31	135.850	139.750000	135.7000	139.50	+2.876%	2,131,326	+17.649%
2024-12-30	135.570	137.160000	134.5200	135.60	-0.052%	1,937,818	+21.032%
2024-12-27	135.190	137.000000	133.9413	135.67	+0.207%	1,742,776	+20.970%
2024-12-26	135.470	135.805000	134.0100	135.39	+0.030%	1,506,913	+21.220%
2024-12-24	133.820	135.350000	132.7190	135.35	+1.023%	1,404,186	+21.256%
2024-12-23	133.600	134.540000	131.8800	133.98	+0.450%	3,203,101	+22.496%
2024-12-20	132.000	133.420000	130.5400	133.38	+1.314%	9,891,589	+23.047%
2024-12-19	135.830	136.810000	130.7100	131.65	-2.525%	3,570,443	+24.664%
2024-12-18	137.520	138.290300	134.1600	135.06	-2.123%	3,463,779	+21.516%
2024-12-17	137.170	140.110000	136.4335	137.99	-0.145%	3,792,241	+18.936%
2024-12-16	144.320	145.010000	137.8905	138.19	-5.063%	3,385,749	+18.764%
2024-12-13	145.980	146.435000	144.3500	145.56	-0.492%	1,958,637	+12.751%
2024-12-12	151.650	151.890000	146.1800	146.28	-3.744%	2,551,002	+12.196%
2024-12-11	151.060	153.170000	149.6100	151.97	+0.602%	2,651,989	+7.995%
2024-12-10	152.820	153.790000	149.7700	151.06	-1.255%	3,199,887	+8.646%
2024-12-09	151.890	155.750000	151.5200	152.98	+1.352%	2,406,300	+7.282%
2024-12-06	150.270	151.210000	149.0200	150.94	+0.560%	2,654,443	+8.732%
2024-12-05	150.960	151.500000	148.1300	150.10	-0.199%	2,037,200	+9.340%
2024-12-04	154.620	154.899900	149.0800	150.40	-3.274%	2,180,497	+9.122%
2024-12-03	158.000	159.100000	155.2950	155.49	-1.220%	1,963,550	+5.550%
2024-12-02	156.150	157.580000	153.5500	157.41	+0.807%	2,220,961	+4.263%
2024-11-29	155.720	156.550000	154.2300	156.15	+0.508%	892,523	+5.104%
2024-11-27	157.160	158.990000	155.0400	155.36	-1.133%	1,243,642	+5.639%
2024-11-26	156.850	157.945000	155.8300	157.14	+0.409%	1,976,853	+4.442%
2024-11-25	158.620	160.000000	156.1900	156.50	-1.249%	3,101,929	+4.869%
2024-11-22	159.340	160.655000	158.0700	158.48	-0.509%	1,345,948	+3.559%
2024-11-21	160.290	161.610000	158.4600	159.29	-0.056%	1,312,907	+3.032%
2024-11-20	158.330	159.450000	156.6100	159.38	+0.365%	1,477,385	+2.974%
2024-11-19	158.220	161.100000	157.9600	158.80	-0.700%	1,554,899	+3.350%
2024-11-18	158.460	160.190000	157.2600	159.92	+1.524%	2,059,073	+2.626%
2024-11-15	156.010	160.010000	156.0100	157.52	-0.392%	2,210,739	+4.190%
2024-11-14	159.160	159.860000	156.5300	158.14	-0.610%	1,819,831	+3.781%
2024-11-13	154.400	159.200000	154.1000	159.11	+2.513%	2,178,543	+3.149%
2024-11-12	155.760	156.430000	154.3800	155.21	-0.545%	1,668,643	+5.741%
2024-11-11	153.470	156.140000	152.6500	156.06	+1.502%	1,892,261	+5.165%
2024-11-08	153.310	154.000000	151.2800	153.75	-0.162%	1,688,792	+6.745%
2024-11-07	155.200	155.700000	152.3900	154.00	-0.805%	1,711,163	+6.571%
2024-11-06	155.000	156.970000	152.2900	155.25	+3.804%	2,998,913	+5.713%
2024-11-05	152.360	152.400000	146.4900	149.56	+3.188%	3,644,495	+9.735%
2024-11-04	143.720	146.379900	143.4000	144.94	+1.265%	2,312,765	+13.233%
2024-11-01	146.400	147.480000	142.8350	143.13	-1.609%	2,089,471	+14.665%
2024-10-31	145.970	146.630000	144.6900	145.47	+0.490%	2,223,989	+12.821%
2024-10-30	145.230	146.440000	144.2700	144.76	-0.358%	2,407,129	+13.374%
2024-10-29	150.580	150.670000	144.9000	145.28	-3.833%	2,582,168	+12.968%
2024-10-28	150.000	151.540000	148.2900	151.07	-0.847%	3,259,959	+8.638%
2024-10-25	154.280	154.610000	151.9300	152.36	-0.340%	1,008,192	+7.719%
2024-10-24	154.500	154.720000	151.8600	152.88	-0.572%	1,506,165	+7.352%
2024-10-23	157.000	158.630000	152.3803	153.76	-2.831%	3,310,144	+6.738%
2024-10-22	157.500	158.570000	156.7500	158.24	+0.848%	1,787,333	+3.716%
2024-10-21	158.790	159.040000	156.1600	156.91	-0.878%	1,917,252	+4.595%
2024-10-18	158.200	159.220000	156.9500	158.30	-0.006%	2,160,519	+3.677%
2024-10-17	158.420	159.777825	157.2500	158.31	+0.260%	2,102,904	+3.670%
2024-10-16	157.430	158.800000	157.0100	157.90	+0.560%	1,488,826	+3.939%
2024-10-15	157.940	159.800000	156.8100	157.02	-3.372%	2,528,503	+4.522%
2024-10-14	163.330	163.870000	162.0500	162.50	-1.071%	1,956,608	+0.997%
2024-10-11	164.010	166.850000	163.4000	164.26	-0.358%	1,624,119	-0.085%
2024-10-10	162.580	167.234500	161.9501	164.85	+1.378%	1,971,314	-0.443%
2024-10-09	159.000	163.430000	158.4000	162.61	+1.638%	2,211,411	+0.929%
2024-10-08	170.770	171.020000	157.1500	159.99	-7.664%	5,041,877	+2.581%
2024-10-07	171.220	174.460000	170.9200	173.27	+0.750%	2,168,557	-5.281%
2024-10-04	176.710	177.640000	170.2800	171.98	-1.636%	2,210,603	-4.570%
2024-10-03	165.790	175.625000	164.4700	174.84	+5.720%	3,277,516	-6.131%
2024-10-02	166.390	166.870000	162.4400	165.38	-0.265%	2,795,831	-0.762%
2024-10-01	160.700	166.879900	160.6100	165.82	+1.786%	2,429,501	-1.025%
2024-09-30	163.250	164.200000	161.2500	162.91	-0.452%	2,245,761	+0.743%
2024-09-27	164.000	164.940000	162.1400	163.65	+0.128%	1,518,519	+0.287%
2024-09-26	160.710	168.570000	160.4000	163.44	+1.101%	3,771,733	+0.416%
2024-09-25	162.050	165.685000	161.2800	161.66	-0.486%	2,296,895	+1.522%
2024-09-24	166.190	166.616700	162.1400	162.45	-1.078%	3,292,718	+1.028%
2024-09-23	162.500	166.430000	162.4100	164.22	-0.103%	6,377,208	-0.061%
2024-09-20	164.880	164.980000	160.8600	164.39	-1.178%	6,680,198	-0.164%
2024-09-19	166.550	168.050000	164.8100	166.35	+1.020%	2,040,235	-1.341%
2024-09-18	164.590	167.020000	162.2700	164.67	+0.488%	2,488,510	-0.334%
2024-09-17	161.540	163.970000	161.0000	163.87	+1.776%	1,479,731	+0.153%
2024-09-16	164.830	166.090000	159.0500	161.01	-1.571%	1,998,818	+1.932%
2024-09-13	162.730	165.810000	161.9700	163.58	+1.294%	2,520,556	+0.330%
2024-09-12	158.610	161.880000	158.5800	161.49	+1.816%	2,324,824	+1.629%
2024-09-11	163.180	163.590000	157.2200	158.61	-3.015%	3,278,733	+3.474%
2024-09-10	163.970	164.900000	160.1700	163.54	+0.178%	2,754,112	+0.355%
2024-09-09	167.220	167.710000	162.6800	163.25	-1.657%	3,577,130	+0.533%
2024-09-06	168.950	170.100000	164.8000	166.00	-1.460%	2,219,784	-1.133%
2024-09-05	172.660	172.860000	168.0900	168.46	-1.916%	2,810,928	-2.576%
2024-09-04	174.140	176.775000	171.2400	171.75	-1.191%	2,420,605	-4.443%
2024-09-03	174.530	175.650000	172.8000	173.82	-1.863%	3,370,807	-5.580%
2024-08-30	170.340	177.480000	169.9600	177.12	+3.597%	3,353,987	-7.340%
2024-08-29	169.400	171.530000	167.2800	170.97	+0.612%	2,296,498	-4.007%
2024-08-28	169.000	171.950000	168.0800	169.93	+0.024%	2,092,440	-3.419%
2024-08-27	172.750	172.900000	169.7900	169.89	-1.911%	1,609,964	-3.396%
2024-08-26	176.700	177.572000	172.8200	173.20	-1.204%	1,731,981	-5.242%
2024-08-23	173.100	175.530000	172.6500	175.31	+2.055%	1,929,454	-6.383%
2024-08-22	172.010	173.170000	171.0400	171.78	-0.110%	2,149,151	-4.459%
2024-08-21	171.560	174.490000	171.0000	171.97	+0.210%	2,064,039	-4.565%
2024-08-20	178.360	178.430000	171.5500	171.61	-4.075%	2,515,153	-4.365%
2024-08-19	180.440	180.440000	178.0000	178.90	-0.628%	1,976,623	-8.262%
2024-08-16	179.660	182.360000	179.2600	180.03	-0.398%	2,413,648	-8.837%
2024-08-15	180.520	182.000000	179.0000	180.75	+0.949%	2,362,153	-9.201%
2024-08-14	176.620	179.620000	175.8500	179.05	+1.878%	2,818,197	-8.338%
2024-08-13	174.480	175.890000	173.1300	175.75	-0.357%	2,045,097	-6.617%
2024-08-12	177.100	178.360000	175.1400	176.38	+0.313%	2,945,964	-6.951%
2024-08-09	173.700	176.410000	173.3400	175.83	+0.965%	2,251,133	-6.660%
2024-08-08	170.000	174.881000	169.7150	174.15	+2.834%	2,305,447	-5.759%
2024-08-07	172.890	173.280000	168.5700	169.35	-0.901%	1,659,107	-3.088%
2024-08-06	165.340	173.630000	164.0200	170.89	+5.455%	2,407,208	-3.962%
2024-08-05	159.150	162.710000	157.5000	162.05	-1.573%	2,663,899	+1.277%
2024-08-02	171.170	171.590000	164.0800	164.64	-4.931%	2,521,925	-0.316%
2024-08-01	177.340	179.460000	171.9800	173.18	-2.169%	1,304,223	-5.232%
2024-07-31	180.940	183.310000	176.9400	177.02	-0.712%	1,787,078	-7.287%
2024-07-30	172.220	179.470000	171.9600	178.29	+3.681%	2,221,251	-7.948%
2024-07-29	172.550	173.960000	169.7400	171.96	-0.400%	1,730,595	-4.559%
2024-07-26	172.090	173.100000	170.0100	172.65	+0.671%	1,422,783	-4.941%
2024-07-25	167.760	172.570000	165.8300	171.50	+2.358%	2,160,291	-4.303%
2024-07-24	164.050	167.730000	163.7200	167.55	+2.183%	2,444,398	-2.047%
2024-07-23	165.900	166.310000	163.5500	163.97	-1.163%	1,956,879	+0.091%
2024-07-22	165.100	167.690000	164.1200	165.90	+0.448%	2,358,866	-1.073%
2024-07-19	165.640	166.880000	164.0100	165.16	+0.389%	2,730,848	-0.630%
2024-07-18	167.000	168.250000	164.0300	164.52	-0.628%	2,985,314	-0.243%
2024-07-17	168.000	172.480000	164.1700	165.56	-1.258%	2,923,576	-0.870%
2024-07-16	165.530	167.990000	163.7750	167.67	+0.576%	2,021,255	-2.117%
2024-07-15	166.820	168.660000	166.0700	166.71	+0.755%	2,091,746	-1.554%
2024-07-12	165.380	165.670000	162.1100	165.46	+0.712%	2,200,805	-0.810%
2024-07-11	161.640	165.950000	161.1400	164.29	+1.301%	2,183,627	-0.103%
2024-07-10	162.010	163.800000	161.2400	162.18	-0.454%	2,410,211	+1.196%
2024-07-09	164.000	166.600000	162.8200	162.92	-2.717%	3,567,724	+0.737%
2024-07-08	169.340	171.780000	166.7400	167.47	-1.915%	1,811,001	-2.000%
2024-07-05	174.130	174.520000	169.6908	170.74	-2.429%	1,457,117	-3.877%
2024-07-03	173.690	175.000000	171.7000	174.99	+0.488%	1,333,777	-6.212%
2024-07-02	177.410	177.940000	173.5100	174.14	-0.372%	2,454,429	-5.754%
2024-07-01	175.000	175.580000	171.7000	174.79	+0.755%	1,669,200	-6.104%
2024-06-28	174.960	174.960000	172.0200	173.48	+0.330%	3,473,331	-5.395%
2024-06-27	175.710	177.280000	172.1400	172.91	-0.797%	1,611,958	-5.084%
2024-06-26	175.890	176.290000	172.8000	174.30	-0.508%	1,655,406	-5.841%
2024-06-25	173.770	175.490000	171.5600	175.19	+0.690%	2,093,510	-6.319%
2024-06-24	172.770	174.610000	172.5500	173.99	+0.764%	1,989,063	-5.673%
2024-06-21	174.930	175.490000	172.3600	172.67	-0.570%	6,939,055	-4.952%
2024-06-20	172.890	177.210000	172.5000	173.66	+0.702%	3,113,105	-5.493%
2024-06-18	173.250	175.500000	171.1000	172.45	+0.419%	2,482,739	-4.830%
2024-06-17	169.480	172.230000	169.0400	171.73	+0.976%	2,949,650	-4.431%
2024-06-14	169.460	171.170000	168.7150	170.07	-0.258%	2,882,605	-3.499%
2024-06-13	169.270	172.100000	167.9473	170.51	+1.037%	3,251,515	-3.748%
2024-06-12	175.900	176.320000	168.1400	168.76	-3.267%	3,028,646	-2.749%
2024-06-11	173.250	175.170000	171.2700	174.46	+0.069%	2,061,420	-5.927%
2024-06-10	175.000	176.110000	172.9000	174.34	-0.434%	2,476,195	-5.862%
2024-06-07	175.430	178.170000	174.2500	175.10	-0.359%	1,857,964	-6.271%
2024-06-06	173.470	176.840000	173.1600	175.73	+1.041%	2,194,325	-6.607%
2024-06-05	176.160	176.910000	173.5000	173.92	-0.765%	2,058,250	-5.635%
2024-06-04	173.180	175.940000	171.4150	175.26	+0.292%	2,212,758	-6.356%
2024-06-03	176.370	176.540000	172.8600	174.75	-1.053%	2,427,423	-6.083%
2024-05-31	172.420	177.530000	172.1700	176.61	+2.674%	3,670,036	-7.072%
2024-05-30	172.000	175.320000	171.0000	172.01	-0.261%	2,492,673	-4.587%
2024-05-29	178.800	178.990000	172.3300	172.46	-3.740%	2,481,793	-4.836%
2024-05-28	177.940	180.640000	177.9400	179.16	+0.765%	2,347,409	-8.395%
2024-05-24	177.400	178.920000	176.2100	177.80	+0.702%	1,599,288	-7.694%
2024-05-23	177.880	177.930000	175.6500	176.56	+0.307%	2,539,301	-7.046%
2024-05-22	175.620	177.900000	174.0800	176.02	-0.317%	2,201,169	-6.761%
2024-05-21	175.610	178.925000	175.6100	176.58	+0.284%	2,260,365	-7.056%
2024-05-20	179.720	180.430000	175.2000	176.08	-1.998%	2,370,021	-6.792%
2024-05-17	176.060	181.050000	175.8422	179.67	+2.804%	3,050,382	-8.655%
2024-05-16	172.200	175.680000	172.0000	174.77	+1.228%	2,751,816	-6.094%
2024-05-15	173.200	173.650000	170.1100	172.65	-1.066%	2,514,467	-4.941%
2024-05-14	175.330	175.590000	169.1400	174.51	-1.884%	4,620,748	-5.954%
2024-05-13	180.070	180.250000	177.3000	177.86	-0.947%	1,647,992	-7.725%
2024-05-10	183.700	184.721800	178.6200	179.56	-1.842%	1,550,847	-8.599%
2024-05-09	181.380	183.820000	180.5400	182.93	+1.105%	1,227,514	-10.283%
2024-05-08	180.180	182.750000	179.4201	180.93	+0.006%	1,811,235	-9.291%
2024-05-07	182.960	184.240000	180.3300	180.92	-1.018%	1,588,051	-9.286%
2024-05-06	184.050	184.770000	182.4100	182.78	+0.126%	1,610,888	-10.209%
2024-05-03	183.760	184.560000	180.1200	182.55	-0.219%	1,842,918	-10.096%
2024-05-02	179.590	183.810000	179.0500	182.95	+2.224%	2,660,021	-10.292%
2024-05-01	181.100	184.060000	176.8700	178.97	-1.513%	3,715,708	-8.297%
2024-04-30	194.490	196.980000	181.4000	181.72	-9.371%	5,661,094	-9.685%
2024-04-29	198.000	201.360000	197.6800	200.51	+1.069%	1,949,793	-18.149%
2024-04-26	197.540	198.853400	195.8650	198.39	-0.561%	1,518,032	-17.274%
2024-04-25	198.150	200.390000	196.4600	199.51	+0.186%	1,273,200	-17.738%
2024-04-24	198.820	199.460000	195.0300	199.14	-0.255%	1,446,948	-17.586%
2024-04-23	196.800	199.790000	194.8000	199.65	+0.706%	1,385,868	-17.796%
2024-04-22	196.250	199.370000	194.3000	198.25	+0.952%	1,382,027	-17.216%
2024-04-19	196.320	198.580000	195.0300	196.38	+0.697%	1,667,527	-16.427%
2024-04-18	203.060	203.060000	193.7400	195.02	-3.675%	2,688,434	-15.845%
2024-04-17	204.980	205.605000	201.4150	202.46	-0.687%	1,775,010	-18.937%
2024-04-16	207.350	207.680000	201.6600	203.86	-1.526%	1,527,058	-19.494%
2024-04-15	210.550	210.800000	206.1800	207.02	-0.838%	2,494,645	-20.723%
2024-04-12	213.860	214.000000	207.6500	208.77	-1.649%	2,086,940	-21.387%
2024-04-11	212.130	213.837600	209.0500	212.27	+0.497%	2,208,791	-22.683%
2024-04-10	211.830	215.240000	210.5675	211.22	-0.424%	2,663,899	-22.299%
2024-04-09	216.980	217.995000	210.0800	212.12	-2.240%	3,052,511	-22.629%
2024-04-08	218.570	219.740000	216.6000	216.98	-0.981%	2,478,364	-24.362%
2024-04-05	219.570	221.110000	217.6300	219.13	+1.332%	2,689,990	-25.104%
2024-04-04	216.980	218.850000	215.4000	216.25	+0.600%	3,189,724	-24.106%
2024-04-03	211.750	218.590000	211.7500	214.96	+1.694%	3,902,712	-23.651%
2024-04-02	205.470	211.540000	204.5001	211.38	+3.410%	3,517,268	-22.358%
2024-04-01	201.290	205.490000	199.4600	204.41	+1.444%	2,201,092	-19.710%
2024-03-28	197.750	202.050000	195.9500	201.50	+2.289%	6,064,106	-18.551%
2024-03-27	196.660	198.100000	195.3500	196.99	-0.198%	1,675,007	-16.686%
2024-03-26	199.990	200.890000	197.1000	197.38	-1.226%	1,673,425	-16.851%
2024-03-25	201.000	203.015000	199.5200	199.83	-0.170%	2,042,221	-17.870%
2024-03-22	200.000	200.620000	198.3000	200.17	+0.482%	2,281,392	-18.010%
2024-03-21	198.090	199.890000	196.3300	199.21	+0.738%	1,681,534	-17.615%
2024-03-20	195.520	198.370000	194.5700	197.75	+0.600%	1,957,295	-17.006%
2024-03-19	193.550	196.750000	193.0000	196.57	+1.597%	2,509,655	-16.508%
2024-03-18	194.760	195.060000	192.1600	193.48	-0.186%	2,073,496	-15.175%
2024-03-15	189.230	195.118500	189.2300	193.84	+2.572%	9,044,654	-15.332%
2024-03-14	190.700	192.265000	187.7600	188.98	+0.048%	3,005,088	-13.155%
2024-03-13	183.280	189.820000	183.2300	188.89	+4.244%	3,510,301	-13.113%
2024-03-12	181.350	182.950000	178.6500	181.20	-0.116%	2,744,106	-9.426%
2024-03-11	178.410	181.630000	177.1500	181.41	+1.036%	2,467,307	-9.531%
2024-03-08	178.100	181.180000	178.1000	179.55	+0.324%	2,513,081	-8.594%
2024-03-07	176.500	180.230000	175.6500	178.97	+2.163%	2,726,890	-8.297%
2024-03-06	176.000	177.360000	173.5000	175.18	+0.006%	2,483,971	-6.314%
2024-03-05	173.250	177.990000	172.9400	175.17	+0.817%	2,777,750	-6.308%
2024-03-04	172.710	175.970000	171.3400	173.75	+0.312%	3,154,656	-5.542%
2024-03-01	170.350	174.330000	170.3500	173.21	+2.352%	2,763,064	-5.248%
2024-02-29	167.370	170.000000	166.5000	169.23	+1.238%	4,548,312	-3.020%
2024-02-28	170.740	171.570000	166.3700	167.16	-2.320%	2,605,248	-1.819%
2024-02-27	172.920	174.160000	170.9100	171.13	-0.760%	2,046,218	-4.096%
2024-02-26	169.630	175.290000	169.0300	172.44	+1.711%	2,736,033	-4.825%
2024-02-23	167.030	170.470000	166.2000	169.54	+1.067%	1,929,247	-3.197%
2024-02-22	165.120	167.980000	163.6598	167.75	+1.024%	2,561,453	-2.164%
2024-02-21	164.620	166.370000	163.9000	166.05	+1.071%	2,544,250	-1.162%
2024-02-20	168.660	168.810000	163.6200	164.29	-3.365%	2,896,213	-0.103%
2024-02-16	171.460	172.180000	169.9100	170.01	-0.759%	1,964,333	-3.465%
2024-02-15	169.110	172.500000	168.8200	171.31	+0.842%	2,094,962	-4.197%
2024-02-14	171.180	171.677700	167.1250	169.88	0.000%	2,510,050	-3.391%
2024-02-13	168.500	170.900000	166.8400	169.88	+0.586%	2,367,017	-3.391%
2024-02-12	170.560	171.700000	168.6900	168.89	-0.635%	2,772,276	-2.824%
2024-02-09	169.810	170.690800	168.7300	169.97	+0.171%	2,185,905	-3.442%
2024-02-08	169.590	171.389900	168.6500	169.68	+0.053%	1,789,584	-3.277%
2024-02-07	167.340	169.920000	167.1100	169.59	+1.770%	1,952,417	-3.225%
2024-02-06	171.400	173.325000	166.4400	166.64	-2.618%	2,782,990	-1.512%
2024-02-05	165.510	171.570000	164.3701	171.12	+2.880%	3,430,280	-4.091%
2024-02-02	167.830	168.430000	164.2900	166.33	-0.716%	2,301,106	-1.329%
2024-02-01	166.440	169.230000	163.5000	167.53	+1.165%	3,203,733	-2.035%
2024-01-31	169.990	171.420000	163.6200	165.60	-2.525%	4,260,362	-0.894%
2024-01-30	162.250	170.180000	158.5700	169.89	+6.088%	5,858,732	-3.396%
2024-01-29	160.550	160.940000	158.5000	160.14	-0.237%	3,122,503	+2.485%
2024-01-26	157.190	160.830000	156.2900	160.52	+2.067%	3,238,830	+2.243%
2024-01-25	156.500	157.970000	154.8950	157.27	+1.399%	2,912,529	+4.356%
2024-01-24	154.970	155.540000	154.0000	155.10	+0.734%	1,850,979	+5.816%
2024-01-23	153.760	154.905000	152.4600	153.97	-0.304%	2,601,645	+6.592%
2024-01-22	153.180	154.520000	151.6100	154.44	+0.954%	2,661,292	+6.268%
2024-01-19	152.320	153.080000	151.7330	152.98	+0.777%	2,492,742	+7.282%
2024-01-18	151.550	152.350000	148.8900	151.80	-0.132%	2,722,134	+8.116%
2024-01-17	152.440	154.765000	151.4250	152.00	-1.376%	2,691,040	+7.974%
2024-01-16	158.410	160.015000	154.0000	154.12	-2.121%	3,267,961	+6.488%
2024-01-12	157.650	158.910000	156.5000	157.46	+1.332%	2,473,635	+4.230%
2024-01-11	153.420	156.000000	153.4200	155.39	+1.668%	2,534,121	+5.618%
2024-01-10	154.710	155.900000	151.9400	152.84	-0.953%	2,327,407	+7.380%
2024-01-09	155.980	156.125000	153.8900	154.31	-1.248%	2,767,893	+6.357%
2024-01-08	150.000	156.340000	148.4601	156.26	+2.466%	3,108,221	+5.030%
2024-01-05	154.750	155.980000	151.5550	152.50	-0.587%	3,373,870	+7.620%
2024-01-04	159.830	162.310000	153.3400	153.40	-2.844%	4,495,841	+6.988%
2024-01-03	152.500	159.990000	152.3800	157.89	+3.630%	4,674,164	+3.946%
2024-01-02	149.030	152.410000	149.0300	152.36	+2.696%	3,187,634	+7.719%
2023-12-29	147.910	149.720000	147.6000	148.36	+1.008%	2,507,120	+10.623%
2023-12-28	149.010	149.500000	146.8700	146.88	-2.002%	2,372,470	+11.737%
2023-12-27	151.480	151.920000	149.5500	149.88	-1.447%	1,712,705	+9.501%
2023-12-26	151.820	153.140000	150.6700	152.08	+0.802%	1,525,456	+7.917%
2023-12-22	153.850	154.180000	150.7800	150.87	-1.173%	2,121,418	+8.782%
2023-12-21	153.650	155.110000	151.3900	152.66	-0.631%	2,064,789	+7.507%
2023-12-20	154.330	156.279900	153.4200	153.63	-0.091%	3,166,098	+6.828%
2023-12-19	151.870	153.840000	150.9700	153.77	+1.291%	2,584,131	+6.731%
2023-12-18	150.930	153.067500	150.3850	151.81	+2.312%	3,307,387	+8.109%
2023-12-15	145.710	149.500000	144.5140	148.38	-1.663%	12,266,879	+10.608%
2023-12-14	149.060	150.890000	147.3200	150.89	+2.884%	3,559,776	+8.768%
2023-12-13	143.210	146.800000	142.5700	146.66	+2.295%	3,457,513	+11.905%
2023-12-12	142.530	143.970000	141.4500	143.37	-0.334%	2,930,267	+14.473%
2023-12-11	142.500	144.740000	142.2700	143.85	+0.580%	3,017,797	+14.091%
2023-12-08	142.610	144.145000	142.0650	143.02	+1.017%	3,092,155	+14.753%
2023-12-07	143.610	145.000000	140.9750	141.58	-1.117%	3,606,635	+15.920%
2023-12-06	147.760	147.760000	143.0900	143.18	-3.854%	4,039,855	+14.625%
2023-12-05	151.440	153.020000	148.6200	148.92	-1.632%	2,761,282	+10.207%
2023-12-04	150.000	151.980000	148.4650	151.39	-0.020%	3,075,239	+8.409%
2023-12-01	148.780	153.770000	148.4400	151.42	+1.495%	3,124,568	+8.387%
2023-11-30	148.420	151.630000	147.2600	149.19	+1.201%	5,973,467	+10.007%
2023-11-29	151.310	152.260000	147.1600	147.42	-1.713%	2,936,142	+11.328%
2023-11-28	151.000	152.570000	149.8300	149.99	-0.372%	2,465,065	+9.421%
2023-11-27	149.050	150.695000	148.3600	150.55	+0.702%	2,178,824	+9.014%
2023-11-24	149.790	151.510000	149.3600	149.50	+0.194%	1,264,258	+9.779%