Dark

PM
Philip Morris International Inc.
stock NYSE

At Close

Jan 8, 2026 3:59:53 PM EST

158.85USD+2.385%(+3.70)3,663,445

150.54Bid 166.93Ask 16.39Spread

Pre-market

Jan 8, 2026 8:19:30 AM EST

155.01USD-0.090%(-0.14)732

After-hours

Jan 8, 2026 4:32:30 PM EST

158.81USD-0.025%(-0.04)34,338

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-08	155.5100	159.3500	155.5100	158.8500	+2.385%	3,663,445	0.000%
2026-01-07	155.0100	156.4200	153.7050	155.1500	-0.006%	6,114,315	+2.385%
2026-01-06	159.7700	160.2000	155.1400	155.1600	-2.940%	5,223,423	+2.378%
2026-01-05	159.0000	160.4500	155.3000	159.8600	-0.274%	8,999,165	-0.632%
2026-01-02	160.2600	162.1500	159.2100	160.3000	-0.062%	3,937,823	-0.905%
2025-12-31	161.4900	161.9899	160.2900	160.4000	-0.957%	2,590,391	-0.966%
2025-12-30	161.6000	162.3800	161.1700	161.9500	+0.006%	2,900,248	-1.914%
2025-12-29	161.0500	162.2800	160.2800	161.9400	+0.553%	3,626,425	-1.908%
2025-12-26	161.1700	162.6200	160.8900	161.0500	-0.978%	3,795,269	-1.366%
2025-12-24	162.2600	163.7000	161.9175	162.6400	+0.358%	1,754,073	-2.330%
2025-12-23	159.3700	162.3150	159.2700	162.0600	+1.478%	4,728,444	-1.981%
2025-12-22	157.0100	161.1800	156.9900	159.7000	+1.824%	7,391,483	-0.532%
2025-12-19	157.2400	159.8500	156.6500	156.8400	-0.299%	18,081,290	+1.282%
2025-12-18	158.2900	159.0100	156.4900	157.3100	-0.820%	5,386,444	+0.979%
2025-12-17	157.5000	159.5600	156.7700	158.6100	+0.418%	8,460,974	+0.151%
2025-12-16	158.7500	159.8650	157.4800	157.9500	-0.290%	5,953,695	+0.570%
2025-12-15	154.1000	159.2700	153.5250	158.4100	+3.098%	7,020,498	+0.278%
2025-12-12	151.0000	153.7200	149.5100	153.6500	+1.789%	5,781,767	+3.384%
2025-12-11	150.9900	152.6427	150.4150	150.9500	+0.788%	4,130,225	+5.234%
2025-12-10	150.0500	150.5850	148.2050	149.7700	-0.399%	9,023,093	+6.063%
2025-12-09	149.1900	150.8900	148.0300	150.3700	+1.403%	5,065,196	+5.639%
2025-12-08	147.5600	149.8700	146.6500	148.2900	+0.325%	6,657,625	+7.121%
2025-12-05	148.2100	148.9200	147.3000	147.8100	-0.518%	5,456,486	+7.469%
2025-12-04	150.8000	151.7100	146.3500	148.5800	-2.063%	8,566,632	+6.912%
2025-12-03	155.1300	155.5600	151.5550	151.7100	-1.882%	3,827,162	+4.706%
2025-12-02	156.0500	156.3800	153.4300	154.6200	-0.980%	4,771,449	+2.736%
2025-12-01	157.3600	157.9899	155.5100	156.1500	-0.845%	3,454,052	+1.729%
2025-11-28	155.3000	157.5300	155.3000	157.4800	+0.633%	1,878,279	+0.870%
2025-11-26	157.9400	158.2200	156.2901	156.4900	-0.584%	4,172,243	+1.508%
2025-11-25	152.6800	158.2300	152.4000	157.4100	+4.204%	7,287,064	+0.915%
2025-11-24	154.0100	155.1700	150.0850	151.0600	-2.693%	13,674,836	+5.157%
2025-11-21	156.3900	157.7900	154.4100	155.2400	-0.263%	6,834,619	+2.325%
2025-11-20	155.5700	156.2900	154.1300	155.6500	+0.026%	4,021,151	+2.056%
2025-11-19	155.5100	156.6700	154.0000	155.6100	-0.154%	4,343,181	+2.082%
2025-11-18	154.1150	157.6150	152.8100	155.8500	+2.023%	5,144,077	+1.925%
2025-11-17	154.9200	154.9200	151.7700	152.7600	-1.718%	4,709,003	+3.987%
2025-11-14	155.2500	155.5500	152.8200	155.4300	+0.180%	3,529,744	+2.200%
2025-11-13	155.6900	156.0600	153.0000	155.1500	-0.264%	5,293,641	+2.385%
2025-11-12	156.2500	157.3500	155.5000	155.5600	-0.791%	4,782,251	+2.115%
2025-11-11	155.4200	157.5100	155.2737	156.8000	+1.116%	3,570,358	+1.307%
2025-11-10	152.1000	155.1600	151.3500	155.0700	+1.095%	4,976,851	+2.438%
2025-11-07	151.2500	153.5200	149.3700	153.3900	+2.328%	7,365,241	+3.560%
2025-11-06	148.4700	150.8800	147.3400	149.9000	+1.011%	7,315,072	+5.971%
2025-11-05	148.1900	150.4300	147.2500	148.4000	+0.501%	5,928,412	+7.042%
2025-11-04	145.7400	147.7700	144.2200	147.6600	+2.116%	5,712,896	+7.578%
2025-11-03	143.5000	145.1200	142.1100	144.6000	+0.187%	5,056,060	+9.855%
2025-10-31	145.3100	145.5400	143.1700	144.3300	-0.981%	6,200,287	+10.060%
2025-10-30	146.7800	147.4300	145.0400	145.7600	-0.688%	5,747,924	+8.981%
2025-10-29	149.2400	150.1400	146.3900	146.7700	-2.029%	7,637,094	+8.231%
2025-10-28	153.0000	153.0800	148.1400	149.8100	-2.219%	7,725,465	+6.034%
2025-10-27	156.8400	156.8550	152.9300	153.2100	-2.798%	10,233,700	+3.681%
2025-10-24	158.0800	158.6200	157.3800	157.6200	-0.051%	6,303,796	+0.780%
2025-10-23	157.9400	159.1100	156.3500	157.7000	+0.536%	8,147,392	+0.729%
2025-10-22	151.8700	156.9600	151.0000	156.8600	+3.197%	12,741,403	+1.269%
2025-10-21	154.6700	155.9250	142.3300	152.0000	-3.834%	28,418,144	+4.507%
2025-10-20	158.1600	160.7000	157.1800	158.0600	0.000%	7,779,225	+0.500%
2025-10-17	157.0300	158.9750	156.8700	158.0600	+1.334%	5,371,888	+0.500%
2025-10-16	158.6900	158.6900	155.6800	155.9800	-1.109%	5,110,016	+1.840%
2025-10-15	157.8400	159.9485	157.4500	157.7300	-0.842%	4,683,588	+0.710%
2025-10-14	158.4250	161.1500	157.9400	159.0700	-0.251%	6,199,221	-0.138%
2025-10-13	158.5000	159.5300	156.6100	159.4700	-0.623%	5,684,527	-0.389%
2025-10-10	157.3700	161.5400	156.9600	160.4700	+2.308%	6,542,779	-1.010%
2025-10-09	155.2800	156.8800	153.5050	156.8500	+1.018%	4,455,569	+1.275%
2025-10-08	154.4600	155.3400	152.1700	155.2700	+0.466%	6,368,526	+2.306%
2025-10-07	153.5000	155.1400	152.3100	154.5500	+0.658%	6,789,297	+2.782%
2025-10-06	152.1400	153.6500	150.8800	153.5400	+0.176%	7,071,707	+3.458%
2025-10-03	155.8000	156.4000	151.1500	153.2700	-2.938%	11,151,497	+3.641%
2025-10-02	160.5400	162.1250	157.5600	157.9100	-1.834%	6,929,975	+0.595%
2025-10-01	162.8700	164.0600	158.4500	160.8600	-0.826%	8,633,674	-1.250%
2025-09-30	162.9000	163.6000	161.6900	162.2000	-0.485%	6,401,189	-2.065%
2025-09-29	164.5300	164.9900	162.5000	162.9900	-1.152%	6,954,139	-2.540%
2025-09-26	164.6500	164.9700	163.0000	164.8900	+0.543%	3,736,176	-3.663%
2025-09-25	164.4400	165.2600	163.3200	164.0000	+0.613%	4,295,568	-3.140%
2025-09-24	163.5400	164.8200	162.7600	163.0000	-0.470%	6,373,388	-2.546%
2025-09-23	161.8700	164.1700	161.0100	163.7700	+1.105%	4,622,158	-3.004%
2025-09-22	162.1800	163.4600	159.9100	161.9800	-0.595%	5,735,309	-1.932%
2025-09-19	162.4200	163.7950	161.3300	162.9500	+0.736%	10,489,017	-2.516%
2025-09-18	163.9900	164.7200	161.1200	161.7600	-2.730%	6,547,651	-1.799%
2025-09-17	163.7900	167.0800	163.3400	166.3000	+2.050%	5,591,208	-4.480%
2025-09-16	162.0300	164.3700	161.4300	162.9600	+0.817%	6,281,426	-2.522%
2025-09-15	165.5050	165.5050	161.4700	161.6400	-2.691%	5,584,124	-1.726%
2025-09-12	167.3200	168.7950	165.1000	166.1100	-1.066%	3,691,499	-4.371%
2025-09-11	165.9000	169.8600	165.1950	167.9000	+1.567%	4,800,320	-5.390%
2025-09-10	164.7800	165.8300	164.0200	165.3100	+0.346%	3,979,495	-3.908%
2025-09-09	162.1300	165.0400	161.1000	164.7400	+1.241%	3,845,791	-3.575%
2025-09-08	161.6600	162.7900	159.5700	162.7200	+0.724%	6,056,133	-2.378%
2025-09-05	161.4700	162.0600	160.0700	161.5500	+0.248%	4,056,764	-1.671%
2025-09-04	162.1600	164.5000	159.7873	161.1500	-1.268%	7,839,526	-1.427%
2025-09-03	165.7000	166.9000	161.1560	163.2200	-2.497%	7,329,584	-2.677%
2025-09-02	166.5700	168.0400	163.3800	167.4000	+0.162%	6,013,482	-5.108%
2025-08-29	166.4100	167.2900	165.1700	167.1300	+0.820%	5,358,271	-4.954%
2025-08-28	164.0550	166.2700	161.9600	165.7700	+0.962%	7,297,930	-4.174%
2025-08-27	165.9000	166.0200	163.9300	164.1900	-1.494%	5,164,378	-3.252%
2025-08-26	167.3400	167.5800	165.5268	166.6800	-0.412%	5,855,005	-4.698%
2025-08-25	171.7600	171.9400	166.8300	167.3700	-2.550%	4,872,841	-5.091%
2025-08-22	174.7700	175.2300	170.0500	171.7500	-1.570%	4,761,077	-7.511%
2025-08-21	173.0000	174.8800	172.7500	174.4900	+0.949%	4,397,952	-8.963%
2025-08-20	170.0000	173.1700	169.2143	172.8500	+2.417%	5,089,210	-8.100%
2025-08-19	166.3500	169.0900	166.3000	168.7700	+1.303%	4,114,096	-5.878%
2025-08-18	165.9400	167.2950	165.3800	166.6000	+0.247%	3,769,710	-4.652%
2025-08-15	165.2600	166.8150	164.1900	166.1900	+0.557%	4,027,696	-4.417%
2025-08-14	165.7700	167.3500	164.6400	165.2700	-0.368%	3,295,191	-3.885%
2025-08-13	168.3200	168.3500	164.5600	165.8800	-1.613%	5,021,270	-4.238%
2025-08-12	170.2800	171.0000	167.7800	168.6000	-1.010%	5,444,310	-5.783%
2025-08-11	170.7000	171.2200	166.3900	170.3200	+0.082%	5,350,023	-6.734%
2025-08-08	168.0900	170.8000	167.9700	170.1800	+1.195%	3,774,417	-6.658%
2025-08-07	166.9400	168.5500	166.1000	168.1700	+0.707%	3,475,946	-5.542%
2025-08-06	165.0500	168.3700	164.2600	166.9900	+1.736%	5,915,505	-4.875%
2025-08-05	162.9100	165.1138	162.7201	164.1400	+0.706%	4,643,336	-3.223%
2025-08-04	163.6900	164.7100	162.3400	162.9900	+0.018%	5,187,648	-2.540%
2025-08-01	165.3500	167.9300	162.8900	162.9600	-0.664%	7,554,064	-2.522%
2025-07-31	161.7900	165.0700	161.0712	164.0500	+1.159%	10,607,179	-3.170%
2025-07-30	162.4700	164.5000	162.0600	162.1700	-0.356%	7,778,721	-2.047%
2025-07-29	158.4700	162.8550	157.8300	162.7500	+3.156%	9,429,109	-2.396%
2025-07-28	159.6000	160.6000	155.7000	157.7700	-1.957%	8,676,890	+0.685%
2025-07-25	161.3600	163.0500	160.7300	160.9200	-0.099%	4,544,616	-1.286%
2025-07-24	164.9350	164.9350	160.5200	161.0800	-2.180%	7,238,997	-1.384%
2025-07-23	163.0000	165.4500	161.2400	164.6700	-0.363%	9,895,122	-3.534%
2025-07-22	169.6150	170.2000	162.7400	165.2700	-8.428%	19,831,815	-3.885%
2025-07-21	178.0000	181.3100	177.5400	180.4800	+0.979%	5,126,696	-11.985%
2025-07-18	179.4700	179.6500	178.1100	178.7300	-0.246%	4,650,547	-11.123%
2025-07-17	183.0300	183.3200	178.1550	179.1700	-2.237%	6,941,389	-11.341%
2025-07-16	180.8300	183.9900	179.2500	183.2700	+1.299%	5,382,592	-13.325%
2025-07-15	180.5600	181.3800	179.2900	180.9200	+0.094%	4,323,794	-12.199%
2025-07-14	181.0000	181.4999	179.4000	180.7500	+0.467%	5,598,598	-12.116%
2025-07-11	179.9600	180.2200	178.0900	179.9100	-0.597%	3,430,706	-11.706%
2025-07-10	178.4000	181.1400	176.9500	180.9900	+1.691%	5,212,310	-12.233%
2025-07-09	179.5700	179.6000	176.3000	177.9800	+0.146%	3,821,291	-10.748%
2025-07-08	179.9100	181.0000	177.1500	177.7200	-1.921%	4,177,748	-10.618%
2025-07-07	179.3600	181.4700	178.2350	181.2000	+1.297%	4,653,668	-12.334%
2025-07-03	175.9500	178.8800	175.3000	178.8800	+1.688%	2,762,145	-11.197%
2025-07-02	176.3500	178.1200	175.1300	175.9100	-0.913%	5,572,576	-9.698%
2025-07-01	182.7400	183.8300	176.3500	177.5300	-2.526%	5,176,668	-10.522%
2025-06-30	181.0000	182.4700	180.0300	182.1300	+0.608%	5,254,132	-12.782%
2025-06-27	178.8200	181.3000	178.2000	181.0300	+0.205%	7,053,309	-12.252%
2025-06-26	180.8500	181.1900	179.3300	180.6600	+0.590%	5,847,492	-12.072%
2025-06-25	183.3100	183.7000	179.1800	179.6000	-2.651%	5,112,988	-11.553%
2025-06-24	184.5700	184.9700	183.7000	184.4900	-0.249%	3,184,324	-13.898%
2025-06-23	183.5700	185.4659	183.3000	184.9500	+0.906%	4,308,734	-14.112%
2025-06-20	182.2200	183.5000	181.7100	183.2900	+0.372%	10,765,214	-13.334%
2025-06-18	183.8200	184.5950	182.3400	182.6100	-0.463%	6,063,488	-13.011%
2025-06-17	182.6200	184.5400	181.6300	183.4600	+0.093%	7,428,021	-13.414%
2025-06-16	183.9100	186.6900	181.5600	183.2900	-0.564%	5,187,964	-13.334%
2025-06-13	184.0200	185.1600	183.2600	184.3300	+0.125%	5,505,836	-13.823%
2025-06-12	183.8200	184.1000	181.6300	184.1000	+0.398%	5,621,338	-13.715%
2025-06-11	179.1100	183.4200	178.6000	183.3700	+2.424%	3,947,251	-13.372%
2025-06-10	180.5900	181.2900	178.8000	179.0300	-0.886%	3,225,683	-11.272%
2025-06-09	181.2200	181.2200	178.7700	180.6300	-0.605%	3,114,520	-12.058%
2025-06-06	181.6700	182.5199	181.0399	181.7300	-0.126%	2,647,603	-12.590%
2025-06-05	181.1600	182.5900	179.9100	181.9600	+0.720%	3,571,074	-12.701%
2025-06-04	182.6000	182.6100	178.2800	180.6600	-0.938%	5,684,894	-12.072%
2025-06-03	182.2000	183.9400	179.4203	182.3700	-0.208%	4,940,468	-12.897%
2025-06-02	179.8700	182.8300	179.5100	182.7500	+1.196%	4,627,400	-13.078%
2025-05-30	178.0200	181.3600	177.5800	180.5900	+1.529%	8,506,065	-12.038%
2025-05-29	176.5100	178.1800	174.9300	177.8700	-0.515%	5,727,518	-10.693%
2025-05-28	178.2800	179.4600	177.8800	178.7900	-0.245%	3,286,494	-11.153%
2025-05-27	178.1850	179.8300	177.5100	179.2300	+0.584%	5,847,979	-11.371%
2025-05-23	175.6800	178.7000	175.6800	178.1900	+1.689%	6,164,742	-10.854%
2025-05-22	174.6400	176.2200	173.1600	175.2300	+0.338%	4,768,873	-9.348%
2025-05-21	174.0000	175.3400	173.6250	174.6400	+0.299%	6,245,257	-9.041%
2025-05-20	173.0000	174.6000	172.7450	174.1200	+0.549%	3,787,663	-8.770%
2025-05-19	171.0100	173.3900	170.5100	173.1700	+1.602%	3,879,733	-8.269%
2025-05-16	169.3300	170.6000	168.3672	170.4400	+0.769%	3,803,524	-6.800%
2025-05-15	165.2600	169.6000	164.9500	169.1400	+3.115%	4,959,484	-6.084%
2025-05-14	163.4400	165.6200	162.9300	164.0300	+0.128%	4,953,232	-3.158%
2025-05-13	164.9700	165.2850	163.6000	163.8200	-0.613%	5,941,147	-3.034%
2025-05-12	165.6400	166.5950	162.3700	164.8300	-2.870%	10,006,643	-3.628%
2025-05-09	171.7100	171.7100	169.3800	169.7000	-1.337%	4,733,523	-6.394%
2025-05-08	174.2400	174.9599	170.2800	172.0000	-1.916%	5,635,081	-7.645%
2025-05-07	173.5100	176.4900	173.1501	175.3600	+0.735%	6,685,581	-9.415%
2025-05-06	172.7800	174.2100	172.1600	174.0800	+0.514%	4,081,962	-8.749%
2025-05-05	171.1800	173.7200	170.0000	173.1900	+1.364%	4,545,056	-8.280%
2025-05-02	170.4000	171.4900	169.7500	170.8600	+0.476%	4,451,101	-7.029%
2025-05-01	169.5900	171.0700	168.8900	170.0500	-0.764%	4,885,894	-6.586%
2025-04-30	171.5400	172.0250	169.0200	171.3600	+0.646%	6,454,424	-7.300%
2025-04-29	168.1100	171.1000	167.7700	170.2600	+0.644%	5,346,726	-6.702%
2025-04-28	170.2900	170.5200	168.1400	169.1700	-0.629%	6,153,252	-6.100%
2025-04-25	170.9600	171.3600	168.7800	170.2400	+0.100%	7,736,289	-6.691%
2025-04-24	168.3300	170.5100	166.4600	170.0700	+1.166%	8,564,916	-6.597%
2025-04-23	168.9400	171.6300	166.0800	168.1100	+2.437%	9,084,743	-5.508%
2025-04-22	163.2900	164.6900	161.9250	164.1100	+1.190%	9,509,697	-3.205%
2025-04-21	163.7600	164.0500	159.1700	162.1800	-0.631%	7,264,753	-2.053%
2025-04-17	161.3000	165.0000	161.3000	163.2100	+1.701%	7,546,403	-2.671%
2025-04-16	161.6500	162.1600	159.0701	160.4800	+0.244%	8,296,057	-1.016%
2025-04-15	158.5400	161.0400	156.8450	160.0900	+1.586%	6,007,403	-0.775%
2025-04-14	155.4400	158.2300	154.3550	157.5900	+2.404%	5,904,784	+0.800%
2025-04-11	151.8800	155.2750	151.3000	153.8900	+1.799%	6,460,909	+3.223%
2025-04-10	152.8000	153.7300	149.0800	151.1700	-0.415%	7,818,171	+5.080%
2025-04-09	148.6300	152.9400	146.1500	151.8000	+1.722%	10,278,455	+4.644%
2025-04-08	152.7500	153.2900	146.8000	149.2300	-1.322%	9,018,195	+6.446%
2025-04-07	147.1700	152.8300	145.0800	151.2300	+0.405%	9,984,253	+5.039%
2025-04-04	161.2700	162.0000	150.0900	150.6200	-7.065%	11,951,732	+5.464%
2025-04-03	159.4400	163.0800	158.2500	162.0700	+3.778%	10,581,525	-1.987%
2025-04-02	158.0900	158.3700	154.7150	156.1700	-1.214%	3,888,985	+1.716%
2025-04-01	158.5000	158.6750	156.7400	158.0900	-0.403%	4,429,432	+0.481%
2025-03-31	156.0900	159.3500	156.0000	158.7300	+2.301%	8,395,743	+0.076%
2025-03-28	155.0900	156.1100	153.5400	155.1600	+0.097%	4,333,600	+2.378%
2025-03-27	154.3600	155.7600	154.0100	155.0100	+0.441%	4,398,623	+2.477%
2025-03-26	152.0000	154.7700	151.9550	154.3300	+1.393%	4,009,999	+2.929%
2025-03-25	152.0000	152.3800	150.1000	152.2100	+0.435%	3,603,444	+4.362%
2025-03-24	152.0000	152.9800	150.7401	151.5500	+0.046%	4,681,826	+4.817%
2025-03-21	152.3800	152.6800	150.3500	151.4800	-0.649%	10,685,082	+4.865%
2025-03-20	152.7100	153.0400	151.4601	152.4700	-1.180%	4,945,519	+4.184%
2025-03-19	153.9250	154.5100	152.2200	154.2900	+0.293%	4,033,502	+2.955%
2025-03-18	155.5000	157.0000	153.5900	153.8400	-1.201%	7,462,490	+3.257%
2025-03-17	152.8500	155.7300	152.1300	155.7100	+2.522%	6,498,867	+2.017%
2025-03-14	150.5500	152.0200	149.8000	151.8800	+0.924%	5,081,513	+4.589%
2025-03-13	151.7200	152.7600	150.1500	150.4900	-0.549%	5,386,003	+5.555%
2025-03-12	151.8400	152.5500	150.3100	151.3200	-0.513%	4,867,334	+4.976%
2025-03-11	150.8500	153.6250	150.1400	152.1000	+1.003%	5,511,408	+4.438%
2025-03-10	151.3600	151.6600	149.6486	150.5900	-0.238%	7,401,716	+5.485%
2025-03-07	153.1200	153.9100	150.4300	150.9500	-1.693%	7,176,389	+5.234%
2025-03-06	152.9700	154.1100	151.6400	153.5500	+0.268%	5,075,651	+3.452%
2025-03-05	153.3400	154.9500	152.6500	153.1400	-0.526%	4,053,929	+3.729%
2025-03-04	158.4800	159.5100	153.8100	153.9500	-3.048%	6,064,785	+3.183%
2025-03-03	154.8200	158.8500	154.0000	158.7900	+2.260%	4,922,842	+0.038%
2025-02-28	155.3600	156.0400	153.3300	155.2800	+0.818%	9,166,195	+2.299%
2025-02-27	154.8800	155.9000	153.5500	154.0200	-0.465%	5,952,825	+3.136%
2025-02-26	157.4000	158.3900	154.2800	154.7400	-1.702%	6,759,929	+2.656%
2025-02-25	157.1400	158.2300	155.9100	157.4200	+0.729%	8,836,892	+0.908%
2025-02-24	154.4000	156.6300	154.1834	156.2800	+1.218%	6,832,584	+1.644%
2025-02-21	151.1700	154.6400	150.9600	154.4000	+1.867%	6,692,193	+2.882%
2025-02-20	148.5300	152.5290	148.3400	151.5700	+1.182%	6,549,000	+4.803%
2025-02-19	149.0000	149.9600	147.5100	149.8000	+0.672%	6,253,786	+6.041%
2025-02-18	149.8000	150.7600	148.6500	148.8000	-1.103%	7,646,474	+6.754%
2025-02-14	148.7600	151.2200	148.1500	150.4600	+0.858%	4,681,843	+5.576%
2025-02-13	149.0800	149.9700	148.0300	149.1800	-0.474%	5,592,261	+6.482%
2025-02-12	146.6600	150.2400	146.5000	149.8900	+1.291%	5,061,457	+5.978%
2025-02-11	146.5700	148.5300	145.5000	147.9800	+0.962%	4,922,190	+7.346%
2025-02-10	144.0000	146.7000	143.4100	146.5700	+1.496%	5,376,818	+8.378%
2025-02-07	145.5000	145.6500	143.8000	144.4100	-0.626%	6,900,798	+9.999%
2025-02-06	145.9400	146.7800	140.0200	145.3200	+10.948%	13,464,972	+9.310%
2025-02-05	130.8000	131.5200	130.3100	130.9800	+0.452%	7,113,682	+21.278%
2025-02-04	131.0000	131.1650	129.9100	130.3900	0.000%	5,049,156	+21.827%
2025-02-03	128.9100	131.0400	128.2500	130.3900	+0.146%	5,370,743	+21.827%
2025-01-31	129.9900	131.1600	129.5100	130.2000	-0.092%	4,866,893	+22.005%
2025-01-30	130.0600	130.4900	129.0500	130.3200	+0.563%	3,112,120	+21.892%
2025-01-29	129.3100	130.7250	129.1800	129.5900	+0.489%	3,451,774	+22.579%
2025-01-28	129.3900	131.0891	128.3150	128.9600	-1.127%	5,021,913	+23.178%
2025-01-27	129.1700	131.3600	128.6250	130.4300	+2.475%	6,913,176	+21.789%
2025-01-24	125.5900	127.4100	125.5300	127.2800	+1.475%	3,591,196	+24.804%
2025-01-23	122.9200	125.4800	122.7600	125.4300	+2.067%	4,475,500	+26.644%
2025-01-22	123.4600	123.5500	122.3700	122.8900	-0.743%	3,894,889	+29.262%
2025-01-21	122.3800	124.1913	122.2200	123.8100	+1.826%	5,229,799	+28.301%
2025-01-17	119.8500	122.1900	119.3000	121.5900	+1.494%	5,043,447	+30.644%
2025-01-16	118.8400	120.4600	118.3100	119.8000	+1.089%	7,696,704	+32.596%
2025-01-15	118.0500	119.1900	117.1800	118.5100	+0.034%	5,194,372	+34.039%
2025-01-14	117.7800	118.5700	117.2828	118.4700	+0.783%	3,166,314	+34.085%
2025-01-13	117.0000	117.7700	116.1200	117.5500	+0.341%	5,477,141	+35.134%
2025-01-10	120.0000	120.6400	116.9800	117.1500	-3.865%	5,185,593	+35.595%
2025-01-08	120.8600	121.9200	120.0000	121.8600	+0.379%	3,421,664	+30.355%
2025-01-07	120.9900	121.9050	120.6400	121.4000	+0.331%	4,739,426	+30.848%
2025-01-06	122.1100	122.9200	120.6700	121.0000	-0.836%	4,116,309	+31.281%
2025-01-03	121.5100	122.3200	121.1400	122.0200	+0.760%	2,951,711	+30.184%
2025-01-02	121.3400	122.1400	120.2450	121.1000	+0.623%	3,217,628	+31.173%
2024-12-31	120.4400	120.8300	119.9500	120.3500	+0.283%	4,176,966	+31.990%
2024-12-30	121.0700	121.2100	119.3300	120.0100	-1.186%	3,193,594	+32.364%
2024-12-27	121.6500	121.9800	120.9020	121.4500	-0.214%	3,566,691	+30.795%
2024-12-26	121.4900	122.3200	121.2000	121.7100	-0.976%	2,365,118	+30.515%
2024-12-24	123.4800	124.1000	122.5600	122.9100	-0.703%	2,789,212	+29.241%
2024-12-23	123.7200	123.9800	122.0600	123.7800	-0.354%	3,496,764	+28.333%
2024-12-20	122.5000	124.7700	122.2100	124.2200	+1.678%	7,853,925	+27.878%
2024-12-19	124.3800	124.6900	122.0400	122.1700	-1.911%	5,731,634	+30.024%
2024-12-18	125.3000	125.8400	124.4600	124.5500	-1.182%	3,575,925	+27.539%
2024-12-17	125.3300	126.5600	125.2800	126.0400	+0.079%	4,762,481	+26.031%
2024-12-16	127.0700	127.4700	125.8300	125.9400	-0.537%	2,957,794	+26.131%
2024-12-13	126.3100	127.8000	126.0900	126.6200	-0.299%	3,072,545	+25.454%
2024-12-12	127.7300	128.0000	126.3600	127.0000	+0.142%	4,319,443	+25.079%
2024-12-11	129.5400	129.7500	126.3300	126.8200	-1.675%	7,548,560	+25.256%
2024-12-10	127.9600	129.5000	127.7300	128.9800	+0.210%	3,674,358	+23.159%
2024-12-09	130.3000	131.0700	127.9100	128.7100	-1.417%	4,011,619	+23.417%
2024-12-06	132.1950	132.1950	130.4100	130.5600	-1.457%	4,033,970	+21.668%
2024-12-05	131.2900	133.2000	130.9650	132.4900	+1.540%	4,025,525	+19.896%
2024-12-04	130.3600	130.8500	128.9200	130.4800	+0.609%	3,441,039	+21.743%
2024-12-03	131.6900	131.9500	129.2900	129.6900	-1.015%	3,864,050	+22.484%
2024-12-02	132.4900	132.7900	130.7600	131.0200	-1.533%	3,534,926	+21.241%
2024-11-29	131.6400	133.2400	131.4300	133.0600	+0.941%	2,421,615	+19.382%
2024-11-27	132.5500	133.4200	131.7300	131.8200	-0.348%	3,891,313	+20.505%
2024-11-26	130.7300	132.9400	130.5300	132.2800	+1.201%	3,313,131	+20.086%
2024-11-25	130.6700	131.1000	129.1600	130.7100	+0.554%	3,981,903	+21.529%
2024-11-22	131.7400	131.8100	129.8300	129.9900	-0.930%	3,744,144	+22.202%
2024-11-21	130.5000	132.1200	130.4100	131.2100	+0.629%	3,380,397	+21.065%
2024-11-20	129.6200	131.2400	128.8000	130.3900	+0.656%	3,559,736	+21.827%
2024-11-19	131.2200	131.4200	128.7800	129.5400	-1.655%	5,361,489	+22.626%
2024-11-18	129.6600	131.9600	128.8100	131.7200	+2.434%	4,624,423	+20.597%
2024-11-15	128.3900	130.1500	128.3400	128.5900	+0.304%	8,650,788	+23.532%
2024-11-14	124.0000	128.3600	123.8264	128.2000	+2.363%	6,381,495	+23.908%
2024-11-13	124.8500	126.4200	124.2100	125.2400	+0.821%	4,551,880	+26.836%
2024-11-12	125.8200	125.8952	123.8500	124.2200	-0.584%	3,707,776	+27.878%
2024-11-11	125.9000	126.9740	124.8000	124.9500	-1.022%	4,770,845	+27.131%
2024-11-08	124.4500	126.8200	123.5550	126.2400	+1.987%	6,075,082	+25.832%
2024-11-07	126.5300	126.8950	123.6800	123.7800	-1.221%	10,364,458	+28.333%
2024-11-06	132.9750	132.9750	125.1400	125.3100	-5.205%	9,990,807	+26.766%
2024-11-05	130.7300	132.3300	130.2700	132.1900	+1.427%	3,047,333	+20.168%
2024-11-04	131.2300	131.6400	129.6800	130.3300	-0.245%	3,720,566	+21.883%
2024-11-01	132.6600	133.2700	130.3300	130.6500	-1.545%	5,502,693	+21.584%
2024-10-31	132.2500	134.1500	131.8700	132.7000	+0.447%	5,383,499	+19.706%
2024-10-30	131.5700	132.3000	131.0000	132.1100	+0.410%	4,085,367	+20.241%
2024-10-29	130.3000	132.1300	130.1200	131.5700	+0.820%	5,297,967	+20.734%
2024-10-28	129.6250	130.5400	128.7400	130.5000	+0.493%	4,685,445	+21.724%
2024-10-25	133.0150	133.2700	129.5700	129.8600	-2.214%	3,772,018	+22.324%
2024-10-24	131.8900	132.9050	131.3400	132.8000	+1.058%	5,240,137	+19.616%
2024-10-23	129.9800	131.4100	129.0301	131.4100	0.000%	6,724,687	+20.881%
2024-10-22	123.3200	131.9700	123.2200	131.4100	+10.466%	13,670,131	+20.881%
2024-10-21	120.1900	120.4400	118.5200	118.9600	-1.040%	4,744,642	+33.532%
2024-10-18	120.0600	120.7600	119.2500	120.2100	+0.058%	3,441,372	+32.144%
2024-10-17	120.9000	121.0600	119.8250	120.1400	-0.620%	2,853,082	+32.221%
2024-10-16	120.1300	120.9900	119.8100	120.8900	+0.390%	2,541,349	+31.400%
2024-10-15	120.2800	121.3200	120.0300	120.4200	+0.283%	4,572,152	+31.913%
2024-10-14	120.0100	120.3900	119.5800	120.0800	-0.017%	3,051,842	+32.287%
2024-10-11	119.6500	120.1700	119.0300	120.1000	+0.595%	2,488,464	+32.265%
2024-10-10	120.6200	121.5800	119.1250	119.3900	-0.657%	3,538,071	+33.051%
2024-10-09	118.8100	120.2850	118.7100	120.1800	+1.162%	3,118,652	+32.177%
2024-10-08	119.2400	119.5800	118.2500	118.8000	-0.093%	3,385,716	+33.712%
2024-10-07	118.9100	118.9600	118.2800	118.9100	-0.160%	4,922,536	+33.588%
2024-10-04	117.7400	119.1100	117.5300	119.1000	+0.608%	4,073,831	+33.375%
2024-10-03	119.2700	119.6000	117.8000	118.3800	-1.020%	4,361,100	+34.187%
2024-10-02	120.3000	120.3700	119.2700	119.6000	-0.821%	3,295,678	+32.818%
2024-10-01	121.5000	121.9600	120.3300	120.5900	-0.667%	5,251,046	+31.727%
2024-09-30	121.3000	121.7700	120.5500	121.4000	+0.647%	6,760,100	+30.848%
2024-09-27	121.1200	121.4900	120.5600	120.6200	-0.190%	5,474,112	+31.695%
2024-09-26	120.2000	121.4325	119.6950	120.8500	-0.690%	6,089,341	+31.444%
2024-09-25	121.9000	122.7600	121.0400	121.6900	+0.396%	6,193,639	+30.537%
2024-09-24	120.4200	121.5700	120.1300	121.2100	+0.099%	3,357,260	+31.054%
2024-09-23	120.9300	121.6000	120.4200	121.0900	+0.248%	4,177,035	+31.183%
2024-09-20	119.5000	120.8500	119.1600	120.7900	+0.877%	16,674,320	+31.509%
2024-09-19	120.6000	120.7550	119.4000	119.7400	-1.009%	6,704,787	+32.662%
2024-09-18	122.9100	123.0000	120.3900	120.9600	-1.842%	8,961,735	+31.324%
2024-09-17	124.8000	125.0800	122.0700	123.2300	-2.175%	5,648,509	+28.905%
2024-09-16	126.1500	126.9900	125.3400	125.9700	+0.279%	4,612,873	+26.101%
2024-09-13	124.9200	125.8700	124.4600	125.6200	+0.778%	3,678,768	+26.453%
2024-09-12	125.0000	125.5000	123.3000	124.6500	-0.487%	5,938,961	+27.437%
2024-09-11	126.5000	126.5000	124.2200	125.2600	-1.176%	4,202,467	+26.816%
2024-09-10	127.3600	127.9100	125.6300	126.7500	-0.549%	4,865,011	+25.325%
2024-09-09	125.7200	128.2200	125.7200	127.4500	+1.304%	4,365,153	+24.637%
2024-09-06	125.0600	126.4450	125.0000	125.8100	+0.503%	8,191,835	+26.262%
2024-09-05	126.8800	127.4500	125.0300	125.1800	-1.129%	5,441,791	+26.897%
2024-09-04	126.0000	127.4100	125.2900	126.6100	+0.716%	5,206,342	+25.464%
2024-09-03	123.5700	126.1850	123.2100	125.7100	+1.963%	6,235,951	+26.362%
2024-08-30	122.7300	123.4500	122.3200	123.2900	+0.604%	5,239,586	+28.843%
2024-08-29	122.8600	122.8600	121.7600	122.5500	-0.016%	3,497,670	+29.621%
2024-08-28	122.6500	123.0500	121.9500	122.5700	+0.131%	3,584,767	+29.599%
2024-08-27	121.7600	122.5450	121.2900	122.4100	+0.957%	2,593,815	+29.769%
2024-08-26	120.0300	121.6000	120.0300	121.2500	+0.916%	2,907,473	+31.010%
2024-08-23	120.1000	120.2700	119.5700	120.1500	+0.042%	2,430,774	+32.210%
2024-08-22	120.0100	120.2100	119.1000	120.1000	+0.083%	3,952,962	+32.265%
2024-08-21	119.1700	120.0900	118.9600	120.0000	+0.857%	4,061,152	+32.375%
2024-08-20	118.4600	119.1000	118.0900	118.9800	+0.447%	3,779,249	+33.510%
2024-08-19	118.1400	118.8400	117.9500	118.4500	+0.330%	3,597,792	+34.107%
2024-08-16	118.1100	118.4000	117.2300	118.0600	+0.144%	3,554,461	+34.550%
2024-08-15	117.1900	117.9500	116.6100	117.8900	+0.589%	4,286,231	+34.744%
2024-08-14	117.3200	118.0800	117.0900	117.2000	-0.602%	3,961,189	+35.538%
2024-08-13	116.1300	118.0700	115.8700	117.9100	+1.568%	4,859,003	+34.721%
2024-08-12	116.1000	116.7700	115.7200	116.0900	+0.069%	4,756,013	+36.833%
2024-08-09	116.2900	116.5800	115.6200	116.0100	-0.241%	3,747,014	+36.928%
2024-08-08	115.1700	116.8700	114.9400	116.2900	+0.475%	3,337,462	+36.598%
2024-08-07	114.4000	116.4250	114.2000	115.7400	+1.349%	3,456,008	+37.247%
2024-08-06	113.5600	115.4150	113.2000	114.2000	+0.564%	6,097,563	+39.098%
2024-08-05	116.9200	117.9600	113.1500	113.5600	-3.616%	10,710,343	+39.882%
2024-08-02	118.0900	119.0600	115.1600	117.8200	+0.306%	7,259,550	+34.824%
2024-08-01	115.7800	117.8300	114.9100	117.4600	+1.997%	6,878,572	+35.238%
2024-07-31	114.2000	116.2700	113.9900	115.1600	+0.401%	5,285,488	+37.939%
2024-07-30	114.0900	114.8300	113.6200	114.7000	+0.262%	4,984,631	+38.492%
2024-07-29	113.3200	114.4730	112.4300	114.4000	+0.917%	4,784,129	+38.855%
2024-07-26	113.2000	113.5000	112.5600	113.3600	+0.141%	5,042,690	+40.129%
2024-07-25	111.8300	113.6800	111.4100	113.2000	+1.579%	6,864,136	+40.327%
2024-07-24	109.9300	111.6900	109.3700	111.4400	+1.716%	7,267,571	+42.543%
2024-07-23	109.2500	111.3600	108.0000	109.5600	+2.182%	7,491,233	+44.989%
2024-07-22	107.6300	107.7200	106.7600	107.2200	+0.093%	5,470,623	+48.153%
2024-07-19	108.1900	108.5750	106.9700	107.1200	-0.316%	4,734,647	+48.292%