Dark

PM
Philip Morris International Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:56 PM EDT

191.46USD+1.719%(+3.23)4,660,418

184.90Bid 200.55Ask 15.65Spread

Pre-market

Aug 24, 2026 8:44:30 AM EDT

189.82USD+0.845%(+1.59)849

After-hours

Aug 24, 2026 4:10:30 PM EDT

191.46USD-0.003%(0.00)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	190.0700	193.4700	189.3900	191.4600	+1.716%	4,660,418	0.000%
2026-08-21	190.9700	191.0900	187.9900	188.2300	-1.718%	4,092,862	+1.716%
2026-08-20	188.8300	194.2600	188.8300	191.5200	+0.837%	5,370,568	-0.031%
2026-08-19	188.7100	190.5000	186.8054	189.9300	+1.231%	4,801,075	+0.806%
2026-08-18	187.0300	188.8700	186.0100	187.6200	+1.680%	7,108,337	+2.047%
2026-08-17	188.5700	189.3450	184.2800	184.5200	-3.083%	5,803,590	+3.761%
2026-08-14	188.9500	191.1000	187.6300	190.3900	+0.783%	4,579,149	+0.562%
2026-08-13	187.9300	191.4350	187.2000	188.9100	+1.461%	3,353,921	+1.350%
2026-08-12	184.2800	187.0000	184.0221	186.1900	-0.016%	3,541,223	+2.830%
2026-08-11	185.1100	187.2951	184.7100	186.2200	+0.118%	3,468,974	+2.814%
2026-08-10	188.0000	188.6000	185.0100	186.0000	-1.883%	3,148,106	+2.935%
2026-08-07	187.2800	190.1700	186.5100	189.5700	+0.808%	4,718,645	+0.997%
2026-08-06	191.1500	191.5400	186.6600	188.0500	-0.466%	5,635,385	+1.813%
2026-08-05	188.3100	190.3575	185.5000	188.9300	+1.081%	5,540,543	+1.339%
2026-08-04	186.0000	187.4600	184.3600	186.9100	-0.267%	5,387,388	+2.434%
2026-08-03	192.4000	192.6800	187.3400	187.4100	-1.787%	3,986,488	+2.161%
2026-07-31	190.0800	193.4600	188.9468	190.8200	-0.615%	5,446,004	+0.335%
2026-07-30	193.2000	195.9200	191.6700	192.0000	-3.245%	6,800,123	-0.281%
2026-07-29	201.0000	202.5700	198.1900	198.4400	-0.864%	3,918,573	-3.517%
2026-07-28	198.7600	207.7600	198.6800	200.1700	+2.305%	8,067,556	-4.351%
2026-07-27	193.0000	196.7900	192.5500	195.6600	+1.378%	3,699,561	-2.147%
2026-07-24	192.5900	195.6250	191.7801	193.0000	+0.984%	4,438,803	-0.798%
2026-07-23	191.9500	194.7200	189.0518	191.1200	-1.637%	6,450,137	+0.178%
2026-07-22	192.0300	199.7800	189.3800	194.3000	+3.329%	7,799,122	-1.462%
2026-07-21	191.8000	193.0000	187.3100	188.0400	-2.428%	6,511,132	+1.819%
2026-07-20	192.8000	194.9000	191.1600	192.7200	-0.135%	4,754,637	-0.654%
2026-07-17	191.9900	194.6200	190.6000	192.9800	+1.654%	5,203,085	-0.788%
2026-07-16	182.4700	190.0000	181.6600	189.8400	+4.954%	5,852,912	+0.853%
2026-07-15	176.4500	181.1200	175.7600	180.8800	+2.802%	4,178,321	+5.849%
2026-07-14	180.6800	181.9950	175.8400	175.9500	-2.353%	4,625,596	+8.815%
2026-07-13	181.7200	184.1750	179.7500	180.1900	-0.787%	3,494,820	+6.255%
2026-07-10	181.5700	182.5199	178.4500	181.6200	+0.248%	4,533,803	+5.418%
2026-07-09	186.5800	187.4475	180.6400	181.1700	-3.154%	5,092,624	+5.680%
2026-07-08	187.2900	189.6200	185.8900	187.0700	-0.383%	3,652,650	+2.347%
2026-07-07	189.1900	189.7000	185.2800	187.7900	+1.640%	3,893,001	+1.954%
2026-07-06	182.7500	184.9900	181.5900	184.7600	+1.366%	4,127,219	+3.626%
2026-07-02	181.0300	183.8300	179.5150	182.2700	+2.578%	4,928,809	+5.042%
2026-07-01	180.8200	181.5400	176.5000	177.6900	-1.780%	5,910,365	+7.749%
2026-06-30	181.7250	186.0000	179.0000	180.9100	-1.072%	9,090,791	+5.832%
2026-06-29	180.6100	183.3000	179.6500	182.8700	+1.162%	5,039,946	+4.697%
2026-06-26	179.9300	182.6200	179.2500	180.7700	+1.028%	7,839,317	+5.914%
2026-06-25	176.1300	180.7550	175.8400	178.9300	+0.084%	3,162,843	+7.003%
2026-06-24	178.8900	180.0700	176.5600	178.7800	+0.050%	4,728,847	+7.093%
2026-06-23	177.6700	179.3800	175.6100	178.6900	+3.188%	3,444,229	+7.146%
2026-06-22	178.0500	178.8900	172.2900	173.1700	-2.932%	4,491,567	+10.562%
2026-06-18	179.5800	180.4650	177.0400	178.4000	-0.580%	11,732,384	+7.321%
2026-06-17	182.4700	182.8600	178.4900	179.4400	-2.510%	7,435,828	+6.699%
2026-06-16	182.3100	186.2200	181.3150	184.0600	+1.238%	6,047,690	+4.020%
2026-06-15	182.0000	183.9300	180.6400	181.8100	-1.351%	6,070,479	+5.308%
2026-06-12	181.0000	185.1200	180.4200	184.3000	+1.953%	3,325,930	+3.885%
2026-06-11	184.5700	184.9100	180.2300	180.7700	-1.192%	5,530,680	+5.914%
2026-06-10	180.9400	183.1100	179.2340	182.9500	+2.499%	4,446,003	+4.652%
2026-06-09	175.0400	179.1647	172.4000	178.4900	+1.380%	4,246,154	+7.267%
2026-06-08	178.4100	180.0000	174.4600	176.0600	-1.251%	3,540,103	+8.747%
2026-06-05	176.7700	180.3600	175.0657	178.2900	+1.886%	4,599,257	+7.387%
2026-06-04	177.8900	179.3000	174.7300	174.9900	-0.540%	3,411,911	+9.412%
2026-06-03	173.9500	178.9200	173.5000	175.9400	+1.313%	3,262,943	+8.821%
2026-06-02	170.1500	175.2300	170.0000	173.6600	+0.579%	4,135,953	+10.250%
2026-06-01	175.6400	176.1200	172.1800	172.6600	-2.661%	3,786,188	+10.888%
2026-05-29	176.6500	178.0890	174.8900	177.3800	-0.666%	5,950,357	+7.938%
2026-05-28	182.0200	183.6900	178.2100	178.5700	-1.906%	3,793,553	+7.218%
2026-05-27	182.5000	183.2250	180.2800	182.0400	+0.281%	4,734,393	+5.175%
2026-05-26	189.7800	190.0000	181.1200	181.5300	-3.947%	4,947,475	+5.470%
2026-05-22	187.6000	190.4900	187.3466	188.9900	+0.281%	2,385,629	+1.307%
2026-05-21	188.1900	189.7000	187.2200	188.4600	-0.090%	3,643,965	+1.592%
2026-05-20	189.3600	189.9112	185.6400	188.6300	-1.535%	6,328,392	+1.500%
2026-05-19	191.0000	193.0500	188.5376	191.5700	+0.037%	5,743,201	-0.057%
2026-05-18	189.4300	191.9800	186.9700	191.5000	+0.997%	3,770,954	-0.021%
2026-05-15	192.5050	192.9500	189.4200	189.6100	-1.173%	5,383,227	+0.976%
2026-05-14	188.2250	192.9200	187.6250	191.8600	+2.102%	5,355,105	-0.208%
2026-05-13	187.4900	189.6400	185.3900	187.9100	+0.524%	4,887,341	+1.889%
2026-05-12	183.7900	190.9100	180.0000	186.9300	+2.647%	7,866,762	+2.423%
2026-05-11	173.0400	182.2800	172.9600	182.1100	+6.503%	7,016,901	+5.134%
2026-05-08	171.8300	172.2450	170.3100	170.9900	-0.070%	4,631,800	+11.971%
2026-05-07	169.9100	171.7400	168.9430	171.1100	+0.340%	4,316,248	+11.893%
2026-05-06	169.4400	171.2400	168.6100	170.5300	+0.631%	4,559,147	+12.274%
2026-05-05	168.5900	169.6400	166.0000	169.4600	+0.160%	4,305,398	+12.982%
2026-05-04	166.3900	171.7500	165.7500	169.1900	+1.689%	4,461,892	+13.163%
2026-05-01	165.9800	167.6200	165.5100	166.3800	+0.794%	4,217,111	+15.074%
2026-04-30	163.4300	166.8200	162.5100	165.0700	+1.450%	4,821,809	+15.987%
2026-04-29	164.1400	164.7900	161.9350	162.7100	-1.917%	3,779,342	+17.669%
2026-04-28	163.2800	166.2650	162.5001	165.8900	+3.101%	4,067,227	+15.414%
2026-04-27	163.0500	164.9150	160.6700	160.9000	-2.010%	4,617,156	+18.993%
2026-04-24	167.9300	168.1650	162.9200	164.2000	-2.949%	5,095,768	+16.602%
2026-04-23	164.7100	170.8800	163.7000	169.1900	+3.196%	6,402,522	+13.163%
2026-04-22	157.8500	164.7000	156.0000	163.9500	+6.982%	7,747,158	+16.780%
2026-04-21	157.1400	157.6700	153.1800	153.2500	-2.729%	5,146,661	+24.933%
2026-04-20	159.0900	160.0700	157.1000	157.5500	-0.152%	4,324,333	+21.523%
2026-04-17	155.1600	158.0200	154.9000	157.7900	+0.992%	5,646,057	+21.338%
2026-04-16	156.8100	158.4250	155.2601	156.2400	-0.604%	3,510,733	+22.542%
2026-04-15	158.9900	159.5500	157.1100	157.1900	-1.430%	3,931,151	+21.802%
2026-04-14	160.1600	161.4100	157.8700	159.4700	-2.015%	4,324,374	+20.060%
2026-04-13	160.4700	163.6600	160.0300	162.7500	+1.433%	6,027,802	+17.641%
2026-04-10	161.8200	161.8200	158.1800	160.4500	-0.496%	4,412,747	+19.327%
2026-04-09	159.3600	162.3100	159.1708	161.2500	+0.193%	3,334,074	+18.735%
2026-04-08	156.7700	161.1900	155.1390	160.9400	+2.191%	5,305,601	+18.964%
2026-04-07	160.3800	161.1400	157.2900	157.4900	-1.777%	3,443,020	+21.570%
2026-04-06	158.1000	160.3700	157.5300	160.3400	+1.417%	2,804,570	+19.409%
2026-04-02	157.3500	159.4800	156.2515	158.1000	+0.489%	4,565,386	+21.101%
2026-04-01	161.5000	162.4700	151.6300	157.3300	-4.845%	10,125,625	+21.693%
2026-03-31	166.4800	166.4800	163.9750	165.3400	+0.309%	3,428,862	+15.798%
2026-03-30	165.7100	165.7400	163.7100	164.8300	+0.789%	4,388,355	+16.156%
2026-03-27	162.7600	165.2700	162.2500	163.5400	+0.646%	3,619,890	+17.072%
2026-03-26	165.5000	166.0000	161.9300	162.4900	-1.819%	3,053,516	+17.829%
2026-03-25	164.5600	165.9900	163.0001	165.5000	+0.995%	3,690,320	+15.686%
2026-03-24	162.9750	167.5000	161.8200	163.8700	+0.386%	4,876,634	+16.837%
2026-03-23	164.1600	164.9600	162.4400	163.2400	+0.080%	3,944,237	+17.287%
2026-03-20	163.5300	164.6300	161.8300	163.1100	-0.159%	9,564,887	+17.381%
2026-03-19	164.2200	165.2500	161.8500	163.3700	-1.667%	4,469,173	+17.194%
2026-03-18	171.0000	171.0000	164.9000	166.1400	-3.871%	4,669,606	+15.240%
2026-03-17	176.1500	176.7990	172.5200	172.8300	-1.116%	3,533,682	+10.779%
2026-03-16	176.5100	177.2500	174.6000	174.7800	+0.069%	3,444,163	+9.543%
2026-03-13	173.5000	176.0500	172.3901	174.6600	+1.547%	6,606,577	+9.619%
2026-03-12	164.2600	172.1600	163.3200	172.0000	+3.093%	6,559,860	+11.314%
2026-03-11	172.0100	172.1200	165.2599	166.8400	-3.488%	7,379,027	+14.757%
2026-03-10	172.5700	174.2800	171.7550	172.8700	-0.219%	4,902,994	+10.754%
2026-03-09	169.5000	173.2900	169.2500	173.2500	+1.924%	5,176,495	+10.511%
2026-03-06	168.5200	170.0800	166.9000	169.9800	+0.165%	5,070,769	+12.637%
2026-03-05	176.9000	176.9000	167.9350	169.7000	-5.217%	8,524,380	+12.823%
2026-03-04	177.5000	179.3100	175.8300	179.0400	+0.624%	4,493,861	+6.937%
2026-03-03	183.0600	183.1250	175.6400	177.9300	-3.204%	6,757,190	+7.604%
2026-03-02	186.5000	187.5000	183.5800	183.8200	-1.611%	3,484,539	+4.156%
2026-02-27	188.1400	190.1100	185.6985	186.8300	-0.357%	5,031,501	+2.478%
2026-02-26	190.0000	190.2500	187.1600	187.5000	-1.212%	4,863,301	+2.112%
2026-02-25	186.4600	191.3000	185.6600	189.8000	+1.497%	6,561,305	+0.875%
2026-02-24	186.2300	187.5800	183.3900	187.0000	-0.118%	4,274,409	+2.385%
2026-02-23	183.7400	188.2600	183.5300	187.2200	+2.083%	5,081,556	+2.265%
2026-02-20	184.1400	185.0000	182.1200	183.4000	-0.054%	3,845,529	+4.395%
2026-02-19	181.9900	183.7900	180.2100	183.5000	+0.454%	3,336,735	+4.338%
2026-02-18	184.6700	185.0000	182.1500	182.6700	-0.534%	3,549,840	+4.812%
2026-02-17	187.5600	187.5600	183.3000	183.6500	-2.059%	4,809,399	+4.253%
2026-02-13	188.4900	190.2500	186.8050	187.5100	-0.762%	3,770,611	+2.107%
2026-02-12	186.0500	190.9800	185.8650	188.9500	+1.439%	5,566,971	+1.328%
2026-02-11	182.5000	188.3500	181.9650	186.2700	+1.960%	6,572,622	+2.786%
2026-02-10	181.6400	183.3100	179.7100	182.6900	+0.473%	4,114,495	+4.800%
2026-02-09	182.1700	183.8500	178.5801	181.8300	-0.536%	5,384,324	+5.296%
2026-02-06	179.8300	186.5500	178.0001	182.8100	+0.445%	8,571,722	+4.732%
2026-02-05	182.5000	184.4000	180.6550	182.0000	+0.893%	7,392,209	+5.198%
2026-02-04	179.2600	180.4500	177.3100	180.3900	+1.915%	8,063,589	+6.137%
2026-02-03	180.4300	181.7700	176.8400	177.0000	-1.634%	8,389,808	+8.169%
2026-02-02	180.8600	180.8600	177.1300	179.9400	+0.279%	6,387,052	+6.402%
2026-01-30	177.8400	180.0900	175.1438	179.4400	+0.871%	8,239,519	+6.699%
2026-01-29	178.7100	180.2500	177.0250	177.8900	-0.392%	7,578,439	+7.628%
2026-01-28	178.1100	181.0000	177.3824	178.5900	-0.162%	4,399,145	+7.206%
2026-01-27	175.9700	179.3100	174.6700	178.8800	+1.775%	3,887,667	+7.033%
2026-01-26	173.5000	176.0800	173.1132	175.7600	+1.584%	5,296,885	+8.933%
2026-01-23	170.0700	173.2500	168.7400	173.0200	+1.747%	5,036,577	+10.658%
2026-01-22	169.0800	170.1600	167.0000	170.0500	+0.735%	4,060,390	+12.590%
2026-01-21	167.5000	169.0200	163.1345	168.8100	+0.975%	5,897,750	+13.417%
2026-01-20	170.9300	171.6200	166.9900	167.1800	-3.709%	5,941,926	+14.523%
2026-01-16	171.6700	174.2800	170.7700	173.6200	+0.614%	5,193,046	+10.275%
2026-01-15	170.3400	174.0100	170.0302	172.5600	+0.865%	4,871,239	+10.953%
2026-01-14	166.6500	171.3300	166.5650	171.0800	+3.153%	6,383,356	+11.913%
2026-01-13	164.6500	166.7600	163.3080	165.8500	+0.418%	3,981,211	+15.442%
2026-01-12	162.8800	165.3250	162.3300	165.1600	+1.568%	6,045,148	+15.924%
2026-01-09	159.1800	162.7800	159.1800	162.6100	+2.393%	4,306,612	+17.742%
2026-01-08	155.8300	159.4300	155.5050	158.8100	+2.359%	3,668,201	+20.559%
2026-01-07	155.0100	156.4200	153.7050	155.1500	-0.006%	6,114,315	+23.403%
2026-01-06	159.7700	160.2000	155.1400	155.1600	-2.940%	5,223,423	+23.395%
2026-01-05	159.0000	160.4500	155.3000	159.8600	-0.274%	8,999,165	+19.767%
2026-01-02	160.2600	162.1500	159.2100	160.3000	-0.062%	3,937,823	+19.439%
2025-12-31	161.4900	161.9899	160.2900	160.4000	-0.957%	2,590,391	+19.364%
2025-12-30	161.6000	162.3800	161.1700	161.9500	+0.006%	2,900,248	+18.222%
2025-12-29	161.0500	162.2800	160.2800	161.9400	+0.553%	3,626,425	+18.229%
2025-12-26	161.1700	162.6200	160.8900	161.0500	-0.978%	3,795,269	+18.882%
2025-12-24	162.2600	163.7000	161.9175	162.6400	+0.358%	1,754,073	+17.720%
2025-12-23	159.3700	162.3150	159.2700	162.0600	+1.478%	4,728,444	+18.141%
2025-12-22	157.0100	161.1800	156.9900	159.7000	+1.824%	7,391,483	+19.887%
2025-12-19	157.2400	159.8500	156.6500	156.8400	-0.299%	18,081,290	+22.073%
2025-12-18	158.2900	159.0100	156.4900	157.3100	-0.820%	5,386,444	+21.709%
2025-12-17	157.5000	159.5600	156.7700	158.6100	+0.418%	8,460,974	+20.711%
2025-12-16	158.7500	159.8650	157.4800	157.9500	-0.290%	5,953,695	+21.216%
2025-12-15	154.1000	159.2700	153.5250	158.4100	+3.098%	7,020,498	+20.864%
2025-12-12	151.0000	153.7200	149.5100	153.6500	+1.789%	5,781,767	+24.608%
2025-12-11	150.9900	152.6427	150.4150	150.9500	+0.788%	4,130,225	+26.837%
2025-12-10	150.0500	150.5850	148.2050	149.7700	-0.399%	9,023,093	+27.836%
2025-12-09	149.1900	150.8900	148.0300	150.3700	+1.403%	5,065,196	+27.326%
2025-12-08	147.5600	149.8700	146.6500	148.2900	+0.325%	6,657,625	+29.112%
2025-12-05	148.2100	148.9200	147.3000	147.8100	-0.518%	5,456,486	+29.531%
2025-12-04	150.8000	151.7100	146.3500	148.5800	-2.063%	8,566,632	+28.860%
2025-12-03	155.1300	155.5600	151.5550	151.7100	-1.882%	3,827,162	+26.201%
2025-12-02	156.0500	156.3800	153.4300	154.6200	-0.980%	4,771,449	+23.826%
2025-12-01	157.3600	157.9899	155.5100	156.1500	-0.845%	3,454,052	+22.613%
2025-11-28	155.3000	157.5300	155.3000	157.4800	+0.633%	1,878,279	+21.577%
2025-11-26	157.9400	158.2200	156.2901	156.4900	-0.584%	4,172,243	+22.346%
2025-11-25	152.6800	158.2300	152.4000	157.4100	+4.204%	7,287,064	+21.631%
2025-11-24	154.0100	155.1700	150.0850	151.0600	-2.693%	13,674,836	+26.744%
2025-11-21	156.3900	157.7900	154.4100	155.2400	-0.263%	6,834,619	+23.332%
2025-11-20	155.5700	156.2900	154.1300	155.6500	+0.026%	4,021,151	+23.007%
2025-11-19	155.5100	156.6700	154.0000	155.6100	-0.154%	4,343,181	+23.038%
2025-11-18	154.1150	157.6150	152.8100	155.8500	+2.023%	5,144,077	+22.849%
2025-11-17	154.9200	154.9200	151.7700	152.7600	-1.718%	4,709,003	+25.334%
2025-11-14	155.2500	155.5500	152.8200	155.4300	+0.180%	3,529,744	+23.181%
2025-11-13	155.6900	156.0600	153.0000	155.1500	-0.264%	5,293,641	+23.403%
2025-11-12	156.2500	157.3500	155.5000	155.5600	-0.791%	4,782,251	+23.078%
2025-11-11	155.4200	157.5100	155.2737	156.8000	+1.116%	3,570,358	+22.105%
2025-11-10	152.1000	155.1600	151.3500	155.0700	+1.095%	4,976,851	+23.467%
2025-11-07	151.2500	153.5200	149.3700	153.3900	+2.328%	7,365,241	+24.819%
2025-11-06	148.4700	150.8800	147.3400	149.9000	+1.011%	7,315,072	+27.725%
2025-11-05	148.1900	150.4300	147.2500	148.4000	+0.501%	5,928,412	+29.016%
2025-11-04	145.7400	147.7700	144.2200	147.6600	+2.116%	5,712,896	+29.663%
2025-11-03	143.5000	145.1200	142.1100	144.6000	+0.187%	5,056,060	+32.407%
2025-10-31	145.3100	145.5400	143.1700	144.3300	-0.981%	6,200,287	+32.654%
2025-10-30	146.7800	147.4300	145.0400	145.7600	-0.688%	5,747,924	+31.353%
2025-10-29	149.2400	150.1400	146.3900	146.7700	-2.029%	7,637,094	+30.449%
2025-10-28	153.0000	153.0800	148.1400	149.8100	-2.219%	7,725,465	+27.802%
2025-10-27	156.8400	156.8550	152.9300	153.2100	-2.798%	10,233,700	+24.966%
2025-10-24	158.0800	158.6200	157.3800	157.6200	-0.051%	6,303,796	+21.469%
2025-10-23	157.9400	159.1100	156.3500	157.7000	+0.536%	8,147,392	+21.408%
2025-10-22	151.8700	156.9600	151.0000	156.8600	+3.197%	12,741,403	+22.058%
2025-10-21	154.6700	155.9250	142.3300	152.0000	-3.834%	28,418,144	+25.961%
2025-10-20	158.1600	160.7000	157.1800	158.0600	0.000%	7,779,225	+21.131%
2025-10-17	157.0300	158.9750	156.8700	158.0600	+1.334%	5,371,888	+21.131%
2025-10-16	158.6900	158.6900	155.6800	155.9800	-1.109%	5,110,016	+22.747%
2025-10-15	157.8400	159.9485	157.4500	157.7300	-0.842%	4,683,588	+21.385%
2025-10-14	158.4250	161.1500	157.9400	159.0700	-0.251%	6,199,221	+20.362%
2025-10-13	158.5000	159.5300	156.6100	159.4700	-0.623%	5,684,527	+20.060%
2025-10-10	157.3700	161.5400	156.9600	160.4700	+2.308%	6,542,779	+19.312%
2025-10-09	155.2800	156.8800	153.5050	156.8500	+1.018%	4,455,569	+22.066%
2025-10-08	154.4600	155.3400	152.1700	155.2700	+0.466%	6,368,526	+23.308%
2025-10-07	153.5000	155.1400	152.3100	154.5500	+0.658%	6,789,297	+23.882%
2025-10-06	152.1400	153.6500	150.8800	153.5400	+0.176%	7,071,707	+24.697%
2025-10-03	155.8000	156.4000	151.1500	153.2700	-2.938%	11,151,497	+24.917%
2025-10-02	160.5400	162.1250	157.5600	157.9100	-1.834%	6,929,975	+21.246%
2025-10-01	162.8700	164.0600	158.4500	160.8600	-0.826%	8,633,674	+19.023%
2025-09-30	162.9000	163.6000	161.6900	162.2000	-0.485%	6,401,189	+18.039%
2025-09-29	164.5300	164.9900	162.5000	162.9900	-1.152%	6,954,139	+17.467%
2025-09-26	164.6500	164.9700	163.0000	164.8900	+0.543%	3,736,176	+16.114%
2025-09-25	164.4400	165.2600	163.3200	164.0000	+0.613%	4,295,568	+16.744%
2025-09-24	163.5400	164.8200	162.7600	163.0000	-0.470%	6,373,388	+17.460%
2025-09-23	161.8700	164.1700	161.0100	163.7700	+1.105%	4,622,158	+16.908%
2025-09-22	162.1800	163.4600	159.9100	161.9800	-0.595%	5,735,309	+18.200%
2025-09-19	162.4200	163.7950	161.3300	162.9500	+0.736%	10,489,017	+17.496%
2025-09-18	163.9900	164.7200	161.1200	161.7600	-2.730%	6,547,651	+18.361%
2025-09-17	163.7900	167.0800	163.3400	166.3000	+2.050%	5,591,208	+15.129%
2025-09-16	162.0300	164.3700	161.4300	162.9600	+0.817%	6,281,426	+17.489%
2025-09-15	165.5050	165.5050	161.4700	161.6400	-2.691%	5,584,124	+18.448%
2025-09-12	167.3200	168.7950	165.1000	166.1100	-1.066%	3,691,499	+15.261%
2025-09-11	165.9000	169.8600	165.1950	167.9000	+1.567%	4,800,320	+14.032%
2025-09-10	164.7800	165.8300	164.0200	165.3100	+0.346%	3,979,495	+15.819%
2025-09-09	162.1300	165.0400	161.1000	164.7400	+1.241%	3,845,791	+16.219%
2025-09-08	161.6600	162.7900	159.5700	162.7200	+0.724%	6,056,133	+17.662%
2025-09-05	161.4700	162.0600	160.0700	161.5500	+0.248%	4,056,764	+18.514%
2025-09-04	162.1600	164.5000	159.7873	161.1500	-1.268%	7,839,526	+18.809%
2025-09-03	165.7000	166.9000	161.1560	163.2200	-2.497%	7,329,584	+17.302%
2025-09-02	166.5700	168.0400	163.3800	167.4000	+0.162%	6,013,482	+14.373%
2025-08-29	166.4100	167.2900	165.1700	167.1300	+0.820%	5,358,271	+14.558%
2025-08-28	164.0550	166.2700	161.9600	165.7700	+0.962%	7,297,930	+15.497%
2025-08-27	165.9000	166.0200	163.9300	164.1900	-1.494%	5,164,378	+16.609%
2025-08-26	167.3400	167.5800	165.5268	166.6800	-0.412%	5,855,005	+14.867%
2025-08-25	171.7600	171.9400	166.8300	167.3700	-2.550%	4,872,841	+14.393%
2025-08-22	174.7700	175.2300	170.0500	171.7500	-1.570%	4,761,077	+11.476%
2025-08-21	173.0000	174.8800	172.7500	174.4900	+0.949%	4,397,952	+9.725%
2025-08-20	170.0000	173.1700	169.2143	172.8500	+2.417%	5,089,210	+10.767%
2025-08-19	166.3500	169.0900	166.3000	168.7700	+1.303%	4,114,096	+13.444%
2025-08-18	165.9400	167.2950	165.3800	166.6000	+0.247%	3,769,710	+14.922%
2025-08-15	165.2600	166.8150	164.1900	166.1900	+0.557%	4,027,696	+15.205%
2025-08-14	165.7700	167.3500	164.6400	165.2700	-0.368%	3,295,191	+15.847%
2025-08-13	168.3200	168.3500	164.5600	165.8800	-1.613%	5,021,270	+15.421%
2025-08-12	170.2800	171.0000	167.7800	168.6000	-1.010%	5,444,310	+13.559%
2025-08-11	170.7000	171.2200	166.3900	170.3200	+0.082%	5,350,023	+12.412%
2025-08-08	168.0900	170.8000	167.9700	170.1800	+1.195%	3,774,417	+12.504%
2025-08-07	166.9400	168.5500	166.1000	168.1700	+0.707%	3,475,946	+13.849%
2025-08-06	165.0500	168.3700	164.2600	166.9900	+1.736%	5,915,505	+14.654%
2025-08-05	162.9100	165.1138	162.7201	164.1400	+0.706%	4,643,336	+16.644%
2025-08-04	163.6900	164.7100	162.3400	162.9900	+0.018%	5,187,648	+17.467%
2025-08-01	165.3500	167.9300	162.8900	162.9600	-0.664%	7,554,064	+17.489%
2025-07-31	161.7900	165.0700	161.0712	164.0500	+1.159%	10,607,179	+16.708%
2025-07-30	162.4700	164.5000	162.0600	162.1700	-0.356%	7,778,721	+18.061%
2025-07-29	158.4700	162.8550	157.8300	162.7500	+3.156%	9,429,109	+17.641%
2025-07-28	159.6000	160.6000	155.7000	157.7700	-1.957%	8,676,890	+21.354%
2025-07-25	161.3600	163.0500	160.7300	160.9200	-0.099%	4,544,616	+18.978%
2025-07-24	164.9350	164.9350	160.5200	161.0800	-2.180%	7,238,997	+18.860%
2025-07-23	163.0000	165.4500	161.2400	164.6700	-0.363%	9,895,122	+16.269%
2025-07-22	169.6150	170.2000	162.7400	165.2700	-8.428%	19,831,815	+15.847%
2025-07-21	178.0000	181.3100	177.5400	180.4800	+0.979%	5,126,696	+6.084%
2025-07-18	179.4700	179.6500	178.1100	178.7300	-0.246%	4,650,547	+7.122%
2025-07-17	183.0300	183.3200	178.1550	179.1700	-2.237%	6,941,389	+6.859%
2025-07-16	180.8300	183.9900	179.2500	183.2700	+1.299%	5,382,592	+4.469%
2025-07-15	180.5600	181.3800	179.2900	180.9200	+0.094%	4,323,794	+5.826%
2025-07-14	181.0000	181.4999	179.4000	180.7500	+0.467%	5,598,598	+5.925%
2025-07-11	179.9600	180.2200	178.0900	179.9100	-0.597%	3,430,706	+6.420%
2025-07-10	178.4000	181.1400	176.9500	180.9900	+1.691%	5,212,310	+5.785%
2025-07-09	179.5700	179.6000	176.3000	177.9800	+0.146%	3,821,291	+7.574%
2025-07-08	179.9100	181.0000	177.1500	177.7200	-1.921%	4,177,748	+7.731%
2025-07-07	179.3600	181.4700	178.2350	181.2000	+1.297%	4,653,668	+5.662%
2025-07-03	175.9500	178.8800	175.3000	178.8800	+1.688%	2,762,145	+7.033%
2025-07-02	176.3500	178.1200	175.1300	175.9100	-0.913%	5,572,576	+8.840%
2025-07-01	182.7400	183.8300	176.3500	177.5300	-2.526%	5,176,668	+7.847%
2025-06-30	181.0000	182.4700	180.0300	182.1300	+0.608%	5,254,132	+5.123%
2025-06-27	178.8200	181.3000	178.2000	181.0300	+0.205%	7,053,309	+5.761%
2025-06-26	180.8500	181.1900	179.3300	180.6600	+0.590%	5,847,492	+5.978%
2025-06-25	183.3100	183.7000	179.1800	179.6000	-2.651%	5,112,988	+6.604%
2025-06-24	184.5700	184.9700	183.7000	184.4900	-0.249%	3,184,324	+3.778%
2025-06-23	183.5700	185.4659	183.3000	184.9500	+0.906%	4,308,734	+3.520%
2025-06-20	182.2200	183.5000	181.7100	183.2900	+0.372%	10,765,214	+4.457%
2025-06-18	183.8200	184.5950	182.3400	182.6100	-0.463%	6,063,488	+4.846%
2025-06-17	182.6200	184.5400	181.6300	183.4600	+0.093%	7,428,021	+4.361%
2025-06-16	183.9100	186.6900	181.5600	183.2900	-0.564%	5,187,964	+4.457%
2025-06-13	184.0200	185.1600	183.2600	184.3300	+0.125%	5,505,836	+3.868%
2025-06-12	183.8200	184.1000	181.6300	184.1000	+0.398%	5,621,338	+3.998%
2025-06-11	179.1100	183.4200	178.6000	183.3700	+2.424%	3,947,251	+4.412%
2025-06-10	180.5900	181.2900	178.8000	179.0300	-0.886%	3,225,683	+6.943%
2025-06-09	181.2200	181.2200	178.7700	180.6300	-0.605%	3,114,520	+5.996%
2025-06-06	181.6700	182.5199	181.0399	181.7300	-0.126%	2,647,603	+5.354%
2025-06-05	181.1600	182.5900	179.9100	181.9600	+0.720%	3,571,074	+5.221%
2025-06-04	182.6000	182.6100	178.2800	180.6600	-0.938%	5,684,894	+5.978%
2025-06-03	182.2000	183.9400	179.4203	182.3700	-0.208%	4,940,468	+4.984%
2025-06-02	179.8700	182.8300	179.5100	182.7500	+1.196%	4,627,400	+4.766%
2025-05-30	178.0200	181.3600	177.5800	180.5900	+1.529%	8,506,065	+6.019%
2025-05-29	176.5100	178.1800	174.9300	177.8700	-0.515%	5,727,518	+7.640%
2025-05-28	178.2800	179.4600	177.8800	178.7900	-0.245%	3,286,494	+7.087%
2025-05-27	178.1850	179.8300	177.5100	179.2300	+0.584%	5,847,979	+6.824%
2025-05-23	175.6800	178.7000	175.6800	178.1900	+1.689%	6,164,742	+7.447%
2025-05-22	174.6400	176.2200	173.1600	175.2300	+0.338%	4,768,873	+9.262%
2025-05-21	174.0000	175.3400	173.6250	174.6400	+0.299%	6,245,257	+9.631%
2025-05-20	173.0000	174.6000	172.7450	174.1200	+0.549%	3,787,663	+9.959%
2025-05-19	171.0100	173.3900	170.5100	173.1700	+1.602%	3,879,733	+10.562%
2025-05-16	169.3300	170.6000	168.3672	170.4400	+0.769%	3,803,524	+12.333%
2025-05-15	165.2600	169.6000	164.9500	169.1400	+3.115%	4,959,484	+13.196%
2025-05-14	163.4400	165.6200	162.9300	164.0300	+0.128%	4,953,232	+16.723%
2025-05-13	164.9700	165.2850	163.6000	163.8200	-0.613%	5,941,147	+16.872%
2025-05-12	165.6400	166.5950	162.3700	164.8300	-2.870%	10,006,643	+16.156%
2025-05-09	171.7100	171.7100	169.3800	169.7000	-1.337%	4,733,523	+12.823%
2025-05-08	174.2400	174.9599	170.2800	172.0000	-1.916%	5,635,081	+11.314%
2025-05-07	173.5100	176.4900	173.1501	175.3600	+0.735%	6,685,581	+9.181%
2025-05-06	172.7800	174.2100	172.1600	174.0800	+0.514%	4,081,962	+9.984%
2025-05-05	171.1800	173.7200	170.0000	173.1900	+1.364%	4,545,056	+10.549%
2025-05-02	170.4000	171.4900	169.7500	170.8600	+0.476%	4,451,101	+12.057%
2025-05-01	169.5900	171.0700	168.8900	170.0500	-0.764%	4,885,894	+12.590%
2025-04-30	171.5400	172.0250	169.0200	171.3600	+0.646%	6,454,424	+11.730%
2025-04-29	168.1100	171.1000	167.7700	170.2600	+0.644%	5,346,726	+12.452%
2025-04-28	170.2900	170.5200	168.1400	169.1700	-0.629%	6,153,252	+13.176%
2025-04-25	170.9600	171.3600	168.7800	170.2400	+0.100%	7,736,289	+12.465%
2025-04-24	168.3300	170.5100	166.4600	170.0700	+1.166%	8,564,916	+12.577%
2025-04-23	168.9400	171.6300	166.0800	168.1100	+2.437%	9,084,743	+13.890%
2025-04-22	163.2900	164.6900	161.9250	164.1100	+1.190%	9,509,697	+16.666%
2025-04-21	163.7600	164.0500	159.1700	162.1800	-0.631%	7,264,753	+18.054%
2025-04-17	161.3000	165.0000	161.3000	163.2100	+1.701%	7,546,403	+17.309%
2025-04-16	161.6500	162.1600	159.0701	160.4800	+0.244%	8,296,057	+19.305%
2025-04-15	158.5400	161.0400	156.8450	160.0900	+1.586%	6,007,403	+19.595%
2025-04-14	155.4400	158.2300	154.3550	157.5900	+2.404%	5,904,784	+21.492%
2025-04-11	151.8800	155.2750	151.3000	153.8900	+1.799%	6,460,909	+24.414%
2025-04-10	152.8000	153.7300	149.0800	151.1700	-0.415%	7,818,171	+26.652%
2025-04-09	148.6300	152.9400	146.1500	151.8000	+1.722%	10,278,455	+26.126%
2025-04-08	152.7500	153.2900	146.8000	149.2300	-1.322%	9,018,195	+28.299%
2025-04-07	147.1700	152.8300	145.0800	151.2300	+0.405%	9,984,253	+26.602%
2025-04-04	161.2700	162.0000	150.0900	150.6200	-7.065%	11,951,732	+27.115%
2025-04-03	159.4400	163.0800	158.2500	162.0700	+3.778%	10,581,525	+18.134%
2025-04-02	158.0900	158.3700	154.7150	156.1700	-1.214%	3,888,985	+22.597%
2025-04-01	158.5000	158.6750	156.7400	158.0900	-0.403%	4,429,432	+21.108%
2025-03-31	156.0900	159.3500	156.0000	158.7300	+2.301%	8,395,743	+20.620%
2025-03-28	155.0900	156.1100	153.5400	155.1600	+0.097%	4,333,600	+23.395%
2025-03-27	154.3600	155.7600	154.0100	155.0100	+0.441%	4,398,623	+23.515%
2025-03-26	152.0000	154.7700	151.9550	154.3300	+1.393%	4,009,999	+24.059%
2025-03-25	152.0000	152.3800	150.1000	152.2100	+0.435%	3,603,444	+25.787%
2025-03-24	152.0000	152.9800	150.7401	151.5500	+0.046%	4,681,826	+26.335%
2025-03-21	152.3800	152.6800	150.3500	151.4800	-0.649%	10,685,082	+26.393%
2025-03-20	152.7100	153.0400	151.4601	152.4700	-1.180%	4,945,519	+25.572%
2025-03-19	153.9250	154.5100	152.2200	154.2900	+0.293%	4,033,502	+24.091%
2025-03-18	155.5000	157.0000	153.5900	153.8400	-1.201%	7,462,490	+24.454%
2025-03-17	152.8500	155.7300	152.1300	155.7100	+2.522%	6,498,867	+22.959%
2025-03-14	150.5500	152.0200	149.8000	151.8800	+0.924%	5,081,513	+26.060%
2025-03-13	151.7200	152.7600	150.1500	150.4900	-0.549%	5,386,003	+27.224%
2025-03-12	151.8400	152.5500	150.3100	151.3200	-0.513%	4,867,334	+26.527%
2025-03-11	150.8500	153.6250	150.1400	152.1000	+1.003%	5,511,408	+25.878%
2025-03-10	151.3600	151.6600	149.6486	150.5900	-0.238%	7,401,716	+27.140%
2025-03-07	153.1200	153.9100	150.4300	150.9500	-1.693%	7,176,389	+26.837%
2025-03-06	152.9700	154.1100	151.6400	153.5500	+0.268%	5,075,651	+24.689%
2025-03-05	153.3400	154.9500	152.6500	153.1400	-0.526%	4,053,929	+25.023%