Dark

SPG
Simon Property Group, Inc.
stock NYSE

At Close

Jul 1, 2025 3:59:56 PM EDT

164.27USD+2.186%(+3.51)1,772,278

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2025 9:04:30 AM EDT

160.00USD-0.473%(-0.76)100

After-hours

Jul 1, 2025 4:18:30 PM EDT

165.23USD+0.581%(+0.96)16,658

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	160.340	165.7700	160.0000	164.27	+2.183%	1,772,278	0.000%
2025-06-30	160.340	160.9300	158.0000	160.76	+0.162%	2,060,283	+2.183%
2025-06-27	160.830	162.0900	159.4900	160.50	-0.062%	2,028,981	+2.349%
2025-06-26	157.950	160.7500	157.5900	160.60	+2.033%	1,788,481	+2.285%
2025-06-25	159.580	159.9755	157.0500	157.40	-1.699%	1,380,354	+4.365%
2025-06-24	159.590	160.9100	158.7800	160.12	+0.654%	1,559,320	+2.592%
2025-06-23	157.590	159.5600	155.9200	159.08	+1.151%	1,340,644	+3.263%
2025-06-20	157.830	158.8700	156.6500	157.27	+0.108%	2,806,594	+4.451%
2025-06-18	157.130	158.5700	156.2501	157.10	-0.019%	1,476,128	+4.564%
2025-06-17	157.770	158.5100	156.4300	157.13	-0.462%	1,388,185	+4.544%
2025-06-16	158.170	159.7199	157.2400	157.86	+0.612%	1,753,292	+4.061%
2025-06-13	157.480	158.1000	155.4400	156.90	-1.190%	2,090,965	+4.697%
2025-06-12	159.320	159.3704	157.9500	158.79	-0.570%	1,565,049	+3.451%
2025-06-11	161.420	161.9000	159.0200	159.70	-0.740%	1,486,341	+2.862%
2025-06-10	160.000	161.1200	159.2600	160.89	+0.293%	1,328,456	+2.101%
2025-06-09	159.690	161.7200	159.3950	160.42	-1.036%	1,139,104	+2.400%
2025-06-06	162.180	162.7550	160.6200	162.10	+0.840%	1,303,752	+1.339%
2025-06-05	161.620	161.9500	160.4200	160.75	-0.538%	1,066,183	+2.190%
2025-06-04	161.520	162.4500	160.3900	161.62	-0.099%	994,743	+1.640%
2025-06-03	162.420	163.7200	161.2800	161.78	-0.694%	1,651,935	+1.539%
2025-06-02	162.130	162.9300	159.5500	162.91	-0.098%	1,156,242	+0.835%
2025-05-30	162.110	163.2900	161.0000	163.07	-0.098%	3,546,210	+0.736%
2025-05-29	161.710	164.6350	161.2200	163.23	+1.253%	1,337,286	+0.637%
2025-05-28	160.210	161.2300	158.8600	161.21	+0.624%	1,488,521	+1.898%
2025-05-27	158.560	160.8612	157.2400	160.21	+2.194%	1,929,662	+2.534%
2025-05-23	156.240	158.0000	156.0500	156.77	-0.747%	1,268,564	+4.784%
2025-05-22	157.980	159.0800	155.9600	157.95	-0.108%	1,904,096	+4.001%
2025-05-21	161.470	162.0000	157.9575	158.12	-2.958%	2,158,274	+3.889%
2025-05-20	163.460	163.6259	161.8700	162.94	-0.942%	1,661,864	+0.816%
2025-05-19	162.790	165.0025	162.3650	164.49	-0.382%	1,591,750	-0.134%
2025-05-16	163.520	165.4400	162.5500	165.12	+1.282%	1,353,006	-0.515%
2025-05-15	161.350	163.4478	160.9400	163.03	+1.148%	1,279,216	+0.761%
2025-05-14	160.850	161.9050	158.2100	161.18	+0.186%	2,179,277	+1.917%
2025-05-13	167.750	168.0000	160.4800	160.88	-6.160%	3,838,126	+2.107%
2025-05-12	169.400	172.1400	169.3120	171.44	+5.055%	2,805,171	-4.182%
2025-05-09	163.350	165.0900	162.5000	163.19	+0.110%	1,612,151	+0.662%
2025-05-08	161.900	164.3700	160.3450	163.01	+0.954%	1,386,997	+0.773%
2025-05-07	160.880	163.5300	160.5700	161.47	+0.812%	1,629,356	+1.734%
2025-05-06	159.780	161.3700	158.2500	160.17	-0.429%	1,139,402	+2.560%
2025-05-05	160.660	162.2200	160.3100	160.86	-0.563%	991,165	+2.120%
2025-05-02	161.120	162.4300	159.7550	161.77	+1.825%	1,321,274	+1.545%
2025-05-01	158.230	160.8500	157.0000	158.87	+0.947%	1,365,694	+3.399%
2025-04-30	155.480	157.9000	153.1600	157.38	+0.370%	2,279,665	+4.378%
2025-04-29	157.180	158.4700	155.3000	156.80	-1.079%	1,284,389	+4.764%
2025-04-28	156.910	159.0200	156.1800	158.51	+1.181%	1,551,887	+3.634%
2025-04-25	156.330	157.7700	155.5400	156.66	+0.294%	1,421,813	+4.858%
2025-04-24	152.640	157.3000	151.8400	156.20	+1.905%	1,696,803	+5.166%
2025-04-23	152.985	158.3000	152.8500	153.28	+1.705%	1,862,381	+7.170%
2025-04-22	149.340	152.1800	148.0000	150.71	+2.385%	1,496,012	+8.997%
2025-04-21	148.300	148.7300	145.8400	147.20	-2.128%	1,700,981	+11.596%
2025-04-17	149.090	152.0700	148.8300	150.40	+1.587%	1,267,537	+9.222%
2025-04-16	149.250	151.2299	146.8400	148.05	-0.884%	1,435,886	+10.956%
2025-04-15	149.600	151.7400	148.8501	149.37	-0.334%	1,203,569	+9.975%
2025-04-14	150.980	151.8937	148.6900	149.87	+1.127%	1,406,927	+9.608%
2025-04-11	146.770	149.0199	142.3000	148.20	+0.345%	1,712,970	+10.843%
2025-04-10	150.000	152.0000	143.1000	147.69	-3.584%	2,325,872	+11.226%
2025-04-09	139.210	154.2400	136.3400	153.18	+9.126%	4,323,369	+7.240%
2025-04-08	148.510	150.0000	138.5300	140.37	-2.072%	2,703,643	+17.026%
2025-04-07	140.000	150.5300	138.1101	143.34	-1.856%	3,557,352	+14.602%
2025-04-04	147.880	150.7100	142.7500	146.05	-4.655%	3,680,411	+12.475%
2025-04-03	163.740	165.0000	151.8806	153.18	-10.111%	3,769,989	+7.240%
2025-04-02	165.820	170.8600	165.5650	170.41	+2.367%	1,417,855	-3.603%
2025-04-01	166.640	167.5000	163.6800	166.47	+0.235%	1,483,375	-1.322%
2025-03-31	163.670	166.7800	163.5800	166.08	+1.096%	2,409,252	-1.090%
2025-03-28	166.890	167.3650	163.1100	164.28	-0.947%	1,309,342	-0.006%
2025-03-27	168.460	169.5600	165.4600	165.85	-1.543%	1,665,836	-0.953%
2025-03-26	166.190	168.5500	166.1900	168.45	+1.623%	1,608,415	-2.481%
2025-03-25	166.290	168.7000	164.2500	165.76	-0.217%	1,626,323	-0.899%
2025-03-24	162.500	166.4300	161.6900	166.12	+2.480%	1,259,352	-1.114%
2025-03-21	163.300	163.9100	159.9100	162.10	-1.429%	2,909,207	+1.339%
2025-03-20	164.630	165.5000	162.2000	164.45	-0.212%	1,328,913	-0.109%
2025-03-19	164.800	166.0100	162.8600	164.80	0.000%	1,638,044	-0.322%
2025-03-18	166.560	168.0900	164.5600	164.80	-1.235%	1,143,015	-0.322%
2025-03-17	162.250	167.7950	161.6000	166.86	+3.505%	2,218,098	-1.552%
2025-03-14	160.900	161.2200	158.7100	161.21	+1.085%	1,814,632	+1.898%
2025-03-13	165.990	167.5400	158.2200	159.48	-3.829%	1,803,419	+3.004%
2025-03-12	164.460	167.3900	164.0000	165.83	+1.437%	1,915,977	-0.941%
2025-03-11	165.600	165.9700	160.2915	163.48	-1.095%	2,379,786	+0.483%
2025-03-10	168.250	169.4500	164.0700	165.29	-3.396%	2,017,583	-0.617%
2025-03-07	174.320	175.5900	169.6500	171.10	-1.971%	1,859,160	-3.992%
2025-03-06	181.170	181.6250	174.3227	174.54	-4.821%	1,918,990	-5.884%
2025-03-05	182.070	184.3600	180.8200	183.38	-0.109%	1,694,029	-10.421%
2025-03-04	187.530	187.8540	182.7300	183.58	-2.237%	2,783,338	-10.519%
2025-03-03	187.290	190.1350	186.0500	187.78	+0.908%	1,854,934	-12.520%
2025-02-28	183.680	186.2400	182.3100	186.09	+1.922%	2,469,511	-11.726%
2025-02-27	185.040	186.1000	182.5200	182.58	-0.901%	939,930	-10.028%
2025-02-26	184.680	186.1000	183.1900	184.24	+0.239%	956,515	-10.839%
2025-02-25	184.800	186.2499	183.0600	183.80	-0.460%	1,294,396	-10.626%
2025-02-24	184.420	186.1767	183.8700	184.65	+0.462%	1,358,062	-11.037%
2025-02-21	187.210	187.5000	181.7832	183.80	-1.559%	1,240,710	-10.626%
2025-02-20	185.430	187.4900	185.4300	186.71	+0.420%	898,690	-12.019%
2025-02-19	185.500	186.5800	184.2801	185.93	-0.059%	748,382	-11.650%
2025-02-18	185.400	187.0000	184.9301	186.04	+0.535%	1,087,274	-11.702%
2025-02-14	186.860	188.1350	184.9900	185.05	-0.628%	948,474	-11.229%
2025-02-13	184.570	187.1000	183.6700	186.22	+1.273%	1,329,573	-11.787%
2025-02-12	180.950	184.4250	180.9500	183.88	-0.271%	1,343,260	-10.665%
2025-02-11	180.340	184.5500	179.7700	184.38	+2.116%	2,148,683	-10.907%
2025-02-10	180.770	180.9299	178.7475	180.56	+0.345%	1,358,245	-9.022%
2025-02-07	180.510	180.9000	179.2901	179.94	-0.128%	1,050,323	-8.708%
2025-02-06	181.350	181.4600	177.7900	180.17	+0.592%	1,332,479	-8.825%
2025-02-05	178.560	180.5486	175.9700	179.11	+3.323%	1,970,666	-8.285%
2025-02-04	171.380	173.6600	171.3800	173.35	-0.035%	979,518	-5.238%
2025-02-03	172.110	174.0840	170.5900	173.41	-0.259%	1,243,280	-5.271%
2025-01-31	175.870	177.1100	173.1300	173.86	-1.098%	1,260,071	-5.516%
2025-01-30	175.120	177.2500	174.4800	175.79	+1.244%	968,765	-6.553%
2025-01-29	176.000	177.1550	172.7500	173.63	-1.133%	671,091	-5.391%
2025-01-28	175.900	177.4100	175.3500	175.62	-0.611%	762,634	-6.463%
2025-01-27	174.620	176.9100	174.2900	176.70	+1.406%	1,159,676	-7.035%
2025-01-24	174.340	176.4500	173.9600	174.25	-0.349%	1,017,327	-5.727%
2025-01-23	173.310	175.0000	172.2401	174.86	+1.134%	870,389	-6.056%
2025-01-22	175.470	175.4700	172.5950	172.90	-1.739%	1,401,646	-4.991%
2025-01-21	174.000	176.5500	174.0000	175.96	+1.045%	1,034,247	-6.644%
2025-01-17	173.490	175.7200	172.5400	174.14	+0.828%	1,270,073	-5.668%
2025-01-16	172.020	173.1600	170.7400	172.71	+0.559%	1,154,846	-4.887%
2025-01-15	176.610	176.9400	170.8700	171.75	-1.049%	1,123,282	-4.355%
2025-01-14	173.640	174.7100	172.7000	173.57	+0.446%	1,044,152	-5.358%
2025-01-13	170.640	173.0800	169.8400	172.80	+1.076%	1,161,625	-4.936%
2025-01-10	172.360	174.8400	170.1000	170.96	-2.135%	1,926,668	-3.913%
2025-01-08	173.820	174.9900	172.7700	174.69	+0.299%	1,283,652	-5.965%
2025-01-07	174.810	176.7000	173.1600	174.17	-0.138%	2,208,173	-5.684%
2025-01-06	175.160	175.9000	173.9300	174.41	-0.943%	1,905,725	-5.814%
2025-01-03	174.050	176.2500	173.6230	176.07	+1.464%	837,808	-6.702%
2025-01-02	172.500	174.2350	171.5766	173.53	+0.767%	1,127,565	-5.336%
2024-12-31	172.270	172.5700	170.4950	172.21	+0.784%	1,342,731	-4.611%
2024-12-30	170.070	171.5200	168.5100	170.87	-0.663%	821,801	-3.863%
2024-12-27	172.350	174.2861	171.3200	172.01	-1.030%	705,021	-4.500%
2024-12-26	172.630	174.4000	172.1100	173.80	+0.260%	403,700	-5.483%
2024-12-24	170.890	173.4500	170.5094	173.35	+1.149%	432,768	-5.238%
2024-12-23	171.000	171.7500	169.5600	171.38	-0.134%	1,288,686	-4.149%
2024-12-20	171.060	174.1400	170.3300	171.61	+1.388%	3,989,760	-4.277%
2024-12-19	172.590	174.2400	169.0100	169.26	-1.312%	1,985,877	-2.948%
2024-12-18	179.490	181.2600	171.4000	171.51	-4.695%	1,815,474	-4.221%
2024-12-17	180.370	182.6200	179.7300	179.96	-1.083%	1,501,197	-8.719%
2024-12-16	179.350	182.7800	178.8200	181.93	+1.297%	1,437,578	-9.707%
2024-12-13	177.670	179.8200	176.2200	179.60	+1.354%	1,399,085	-8.536%
2024-12-12	176.630	179.8500	176.5295	177.20	+0.323%	1,387,739	-7.297%
2024-12-11	179.230	179.8600	176.0400	176.63	-1.451%	1,638,474	-6.998%
2024-12-10	181.380	181.3800	178.1700	179.23	-1.581%	1,576,548	-8.347%
2024-12-09	181.650	182.8400	180.2850	182.11	-0.941%	1,471,981	-9.796%
2024-12-06	183.000	183.9800	182.1200	183.84	+1.078%	1,296,145	-10.645%
2024-12-05	180.640	182.8008	180.3700	181.88	+0.204%	1,159,212	-9.682%
2024-12-04	181.300	181.6100	179.2900	181.51	+0.487%	1,069,790	-9.498%
2024-12-03	182.720	182.8305	179.4150	180.63	-0.408%	1,517,854	-9.057%
2024-12-02	183.160	183.1700	180.7500	181.37	-1.215%	1,266,469	-9.428%
2024-11-29	184.720	186.0000	183.6000	183.60	-0.082%	1,216,359	-10.528%
2024-11-27	183.260	186.0000	183.2000	183.75	+0.158%	827,529	-10.601%
2024-11-26	180.590	183.9400	179.9850	183.46	+1.860%	1,276,526	-10.460%
2024-11-25	182.140	182.9000	180.0700	180.11	-0.569%	4,351,572	-8.795%
2024-11-22	183.075	183.9600	180.6500	181.14	-0.363%	1,375,134	-9.313%
2024-11-21	180.970	182.7600	180.2858	181.80	+0.492%	847,253	-9.642%
2024-11-20	180.450	181.3150	179.3600	180.91	-0.166%	1,085,226	-9.198%
2024-11-19	179.780	181.7300	179.1201	181.21	+0.199%	1,100,208	-9.348%
2024-11-18	179.250	181.2700	179.2500	180.85	+0.322%	1,104,862	-9.168%
2024-11-15	177.980	180.8500	176.5000	180.27	+1.099%	1,087,145	-8.876%
2024-11-14	179.210	180.7850	177.8800	178.31	-0.480%	1,129,398	-7.874%
2024-11-13	179.380	181.1900	178.5000	179.17	+0.533%	1,086,352	-8.316%
2024-11-12	181.190	182.8400	178.1600	178.22	-1.721%	1,434,390	-7.827%
2024-11-11	178.840	181.8600	178.5000	181.34	+1.296%	1,353,735	-9.413%
2024-11-08	176.270	179.4600	176.2700	179.02	+1.861%	920,115	-8.239%
2024-11-07	174.100	176.9600	173.8000	175.75	+1.233%	1,020,909	-6.532%
2024-11-06	176.300	178.7100	171.3800	173.61	-0.447%	1,854,455	-5.380%
2024-11-05	171.000	174.3900	170.9250	174.39	+1.295%	864,176	-5.803%
2024-11-04	168.580	172.1600	167.7100	172.16	+2.660%	1,164,917	-4.583%
2024-11-01	167.110	171.3800	166.0000	167.70	-0.840%	1,343,016	-2.045%
2024-10-31	170.440	171.6680	169.0300	169.12	-1.720%	1,604,169	-2.868%
2024-10-30	172.230	173.5800	171.6000	172.08	+0.058%	859,708	-4.539%
2024-10-29	172.020	172.7800	171.0000	171.98	-0.313%	797,969	-4.483%
2024-10-28	171.570	173.9250	171.5000	172.52	+1.173%	968,080	-4.782%
2024-10-25	173.750	174.0550	169.9400	170.52	-1.661%	929,275	-3.665%
2024-10-24	173.850	175.2457	172.6650	173.40	-0.242%	983,851	-5.265%
2024-10-23	173.540	175.3000	172.4900	173.82	-0.589%	867,740	-5.494%
2024-10-22	174.380	175.5300	173.5500	174.85	+0.367%	709,974	-6.051%
2024-10-21	176.280	176.7900	173.6500	174.21	-1.532%	1,011,248	-5.706%
2024-10-18	174.850	177.0800	173.3400	176.92	+1.474%	884,911	-7.150%
2024-10-17	174.430	175.0950	172.8800	174.35	-0.389%	1,033,275	-5.781%
2024-10-16	174.710	175.7900	174.0500	175.03	+0.229%	1,177,578	-6.148%
2024-10-15	172.000	176.7000	172.0000	174.63	+1.718%	1,350,674	-5.933%
2024-10-14	170.310	172.2800	169.5000	171.68	+0.527%	869,901	-4.316%
2024-10-11	168.940	171.5100	168.8500	170.78	+1.758%	1,112,987	-3.812%
2024-10-10	168.210	169.2200	167.0700	167.83	-0.827%	693,133	-2.121%
2024-10-09	166.810	169.4700	166.1500	169.23	+1.196%	789,144	-2.931%
2024-10-08	168.320	168.9750	166.4200	167.23	-0.161%	1,031,570	-1.770%
2024-10-07	168.490	168.6900	166.7000	167.50	-1.227%	1,026,285	-1.928%
2024-10-04	168.350	169.7300	167.0700	169.58	+0.731%	1,202,633	-3.131%
2024-10-03	168.200	168.4600	166.6510	168.35	-0.113%	1,104,826	-2.424%
2024-10-02	168.510	169.7400	167.5000	168.54	-0.596%	1,271,733	-2.534%
2024-10-01	169.000	169.7600	166.3200	169.55	+0.314%	1,275,393	-3.114%
2024-09-30	167.080	169.0800	166.1300	169.02	+0.781%	1,557,441	-2.810%
2024-09-27	167.430	168.7300	166.4100	167.71	+0.781%	1,189,214	-2.051%
2024-09-26	169.390	169.3900	165.8800	166.41	-1.591%	1,044,600	-1.286%
2024-09-25	170.230	170.6800	168.1000	169.10	-0.594%	1,303,739	-2.856%
2024-09-24	167.890	170.8700	167.2500	170.11	+1.166%	1,419,789	-3.433%
2024-09-23	166.000	168.3000	166.0000	168.15	+0.961%	2,128,714	-2.307%
2024-09-20	166.420	167.6350	165.5400	166.55	-0.305%	5,229,596	-1.369%
2024-09-19	166.570	167.4200	164.3400	167.06	+1.649%	1,589,370	-1.670%
2024-09-18	164.920	166.5650	163.5000	164.35	0.000%	1,472,544	-0.049%
2024-09-17	164.920	166.3100	163.9200	164.35	-0.334%	1,271,233	-0.049%
2024-09-16	165.900	166.8000	164.3000	164.90	+0.537%	1,712,853	-0.382%
2024-09-13	164.750	165.8500	162.6100	164.02	+0.171%	2,399,958	+0.152%
2024-09-12	162.000	164.5800	161.4200	163.74	+0.220%	1,295,406	+0.324%
2024-09-11	162.400	164.1604	160.0700	163.38	-0.354%	1,346,580	+0.545%
2024-09-10	162.800	164.1100	161.1300	163.96	+1.254%	1,125,681	+0.189%
2024-09-09	162.090	162.4050	159.4700	161.93	-1.562%	1,363,117	+1.445%
2024-09-06	164.570	165.3200	162.3550	164.50	+0.195%	1,351,301	-0.140%
2024-09-05	166.640	166.9000	163.8700	164.18	-0.545%	967,489	+0.055%
2024-09-04	164.000	166.4400	163.7300	165.08	+0.708%	1,171,895	-0.491%
2024-09-03	164.050	165.7900	162.9500	163.92	-2.050%	1,795,218	+0.214%
2024-08-30	166.540	167.5000	164.9800	167.35	+1.118%	1,614,591	-1.840%
2024-08-29	168.000	168.3300	164.9100	165.50	-1.318%	1,270,563	-0.743%
2024-08-28	168.040	168.7900	165.9250	167.71	-0.202%	884,704	-2.051%
2024-08-27	166.310	169.1850	166.0000	168.05	+0.412%	1,347,549	-2.249%
2024-08-26	167.500	168.0900	166.4500	167.36	+0.517%	1,029,496	-1.846%
2024-08-23	162.650	166.9600	162.4300	166.50	+2.645%	1,306,610	-1.339%
2024-08-22	161.390	162.4600	160.7950	162.21	+0.664%	826,994	+1.270%
2024-08-21	159.610	161.1600	158.9900	161.14	+1.092%	859,397	+1.942%
2024-08-20	160.000	160.3450	158.3400	159.40	-0.306%	896,039	+3.055%
2024-08-19	157.340	159.9300	156.9500	159.89	+2.036%	946,420	+2.739%
2024-08-16	158.040	159.1800	155.8600	156.70	-0.735%	1,338,745	+4.831%
2024-08-15	158.000	161.3000	157.5000	157.86	+0.663%	1,649,078	+4.061%
2024-08-14	155.810	157.7800	155.4000	156.82	+0.577%	899,163	+4.751%
2024-08-13	154.330	156.1200	152.8100	155.92	+1.842%	1,177,632	+5.355%
2024-08-12	157.590	159.6800	151.7700	153.10	-3.510%	1,914,778	+7.296%
2024-08-09	155.350	159.7300	154.7000	158.67	+2.262%	1,276,089	+3.529%
2024-08-08	153.370	155.5000	153.0550	155.16	+1.465%	881,440	+5.871%
2024-08-07	156.890	156.8900	152.6300	152.92	-1.684%	1,252,014	+7.422%
2024-08-06	150.110	156.4200	147.1400	155.54	+5.059%	1,568,387	+5.613%
2024-08-05	148.620	151.8000	145.7400	148.05	-1.999%	2,021,668	+10.956%
2024-08-02	152.000	153.0400	149.5800	151.07	-1.545%	1,350,106	+8.738%
2024-08-01	155.010	156.6100	151.5200	153.44	0.000%	1,227,484	+7.058%
2024-07-31	154.370	155.8900	153.0200	153.44	-0.885%	1,652,620	+7.058%
2024-07-30	153.340	155.7300	152.8100	154.81	+1.296%	916,276	+6.111%
2024-07-29	152.700	153.7800	150.9500	152.83	+0.249%	771,154	+7.485%
2024-07-26	150.290	153.2500	149.7900	152.45	+2.103%	1,015,365	+7.753%
2024-07-25	150.570	152.3800	148.4600	149.31	-0.387%	1,083,485	+10.019%
2024-07-24	156.960	157.0000	149.6700	149.89	-4.419%	1,853,370	+9.594%
2024-07-23	157.000	158.5000	155.9000	156.82	-0.583%	1,751,202	+4.751%
2024-07-22	153.710	157.9500	153.4800	157.74	+2.796%	1,517,669	+4.140%
2024-07-19	153.940	154.2500	152.6700	153.45	+0.222%	823,165	+7.051%
2024-07-18	154.460	158.1900	152.7650	153.11	-1.156%	1,108,334	+7.289%
2024-07-17	150.970	155.5800	150.9700	154.90	+2.237%	1,667,531	+6.049%
2024-07-16	150.830	151.5500	149.7300	151.51	+0.966%	1,529,395	+8.422%
2024-07-15	149.900	150.2000	148.2100	150.06	+0.388%	1,146,194	+9.470%
2024-07-12	149.900	150.7700	148.2900	149.48	+0.457%	1,091,132	+9.894%
2024-07-11	150.620	151.3000	148.3400	148.80	+0.243%	1,360,994	+10.397%
2024-07-10	148.090	148.5300	146.5001	148.44	+0.590%	701,108	+10.664%
2024-07-09	146.640	149.1800	146.2423	147.57	+0.477%	1,199,048	+11.317%
2024-07-08	146.770	147.9300	146.3300	146.87	+0.534%	675,936	+11.847%
2024-07-05	148.000	148.1000	145.4418	146.09	-1.464%	933,182	+12.444%
2024-07-03	148.530	149.2471	147.4000	148.26	+0.325%	610,349	+10.799%
2024-07-02	146.460	148.4100	146.0900	147.78	+0.860%	1,091,729	+11.158%
2024-07-01	150.580	151.4000	145.8800	146.52	-3.478%	1,390,149	+12.114%
2024-06-28	150.770	152.3900	149.7000	151.80	+1.328%	3,319,360	+8.215%
2024-06-27	147.880	149.9750	147.2600	149.81	+1.504%	1,483,367	+9.652%
2024-06-26	147.010	148.7300	146.2800	147.59	-0.189%	1,530,145	+11.302%
2024-06-25	150.320	150.5600	147.0100	147.87	-1.715%	1,482,316	+11.091%
2024-06-24	146.250	150.6700	146.0900	150.45	+2.935%	1,468,693	+9.186%
2024-06-21	146.450	146.5700	144.9000	146.16	-0.055%	2,391,302	+12.391%
2024-06-20	146.460	147.5200	145.5000	146.24	-0.463%	1,397,157	+12.329%
2024-06-18	147.800	148.5600	146.6400	146.92	-0.508%	1,064,683	+11.809%
2024-06-17	148.110	148.2300	147.0600	147.67	-0.779%	1,182,433	+11.241%
2024-06-14	150.750	151.8400	148.2900	148.83	-2.002%	1,258,387	+10.374%
2024-06-13	153.210	154.5000	151.6600	151.87	-0.842%	1,039,154	+8.165%
2024-06-12	154.150	154.8800	152.8300	153.16	+1.578%	1,611,721	+7.254%
2024-06-11	151.240	151.3900	150.6400	150.78	-0.829%	2,210,096	+8.947%
2024-06-10	151.200	152.7500	150.5200	152.04	+0.165%	1,767,654	+8.044%
2024-06-07	150.060	152.5900	149.4400	151.79	-1.294%	1,734,864	+8.222%
2024-06-06	152.810	154.5950	152.8000	153.78	+0.215%	1,677,130	+6.821%
2024-06-05	152.880	153.5100	151.8500	153.45	+0.643%	1,457,228	+7.051%
2024-06-04	151.120	153.0100	151.1200	152.47	+0.574%	1,155,037	+7.739%
2024-06-03	151.350	152.2400	149.9600	151.60	+0.192%	1,688,832	+8.358%
2024-05-31	149.430	151.4900	148.7900	151.31	+1.933%	2,266,110	+8.565%
2024-05-30	148.100	148.8700	147.5100	148.44	+0.911%	995,878	+10.664%
2024-05-29	146.060	147.3700	145.5800	147.10	-0.054%	1,070,897	+11.672%
2024-05-28	148.900	149.4200	146.8400	147.18	-0.473%	1,177,716	+11.612%
2024-05-24	146.680	148.2600	146.0100	147.88	+2.226%	1,388,197	+11.083%
2024-05-23	146.280	146.4800	144.5600	144.66	-1.047%	985,259	+13.556%
2024-05-22	147.490	148.2100	145.6300	146.19	-1.203%	709,641	+12.367%
2024-05-21	146.200	148.1400	145.9700	147.97	+1.093%	1,079,575	+11.016%
2024-05-20	148.760	148.9650	146.1100	146.37	-1.626%	830,551	+12.229%
2024-05-17	149.650	149.6500	148.1000	148.79	+0.087%	1,193,839	+10.404%
2024-05-16	150.250	151.4750	148.3700	148.66	-1.058%	1,643,512	+10.500%
2024-05-15	151.990	152.2400	149.9500	150.25	+0.475%	870,852	+9.331%
2024-05-14	147.550	149.7200	147.3300	149.54	+1.749%	962,161	+9.850%
2024-05-13	148.150	148.7199	146.0000	146.97	-0.508%	1,305,368	+11.771%
2024-05-10	149.710	150.0000	147.6000	147.72	-0.945%	1,211,381	+11.204%
2024-05-09	148.540	150.2800	147.9100	149.13	+0.845%	1,179,892	+10.152%
2024-05-08	146.910	149.0400	146.7300	147.88	-0.047%	1,279,512	+11.083%
2024-05-07	146.760	151.4800	144.7400	147.95	+2.430%	2,594,961	+11.031%
2024-05-06	144.280	145.4500	143.5000	144.44	+1.056%	1,582,569	+13.729%
2024-05-03	143.000	144.4700	141.8850	142.93	+1.111%	1,234,367	+14.930%
2024-05-02	141.550	141.9900	139.3100	141.36	+0.842%	1,575,254	+16.207%
2024-05-01	140.340	142.8200	139.2500	140.18	-0.249%	1,243,533	+17.185%
2024-04-30	143.330	144.5100	140.2300	140.53	-2.969%	1,766,428	+16.893%
2024-04-29	143.840	144.8400	142.7000	144.83	+1.735%	1,010,458	+13.423%
2024-04-26	143.050	144.4600	142.3100	142.36	-0.259%	1,000,935	+15.391%
2024-04-25	141.240	143.7150	140.5900	142.73	-0.056%	1,544,527	+15.091%
2024-04-24	143.100	143.7300	141.6200	142.81	-0.675%	1,034,889	+15.027%
2024-04-23	142.510	144.4700	142.5100	143.78	+0.962%	719,399	+14.251%
2024-04-22	141.000	143.4800	140.1400	142.41	+1.403%	949,534	+15.350%
2024-04-19	141.340	141.4950	139.8300	140.44	+0.050%	1,102,355	+16.968%
2024-04-18	141.660	142.0600	140.0000	140.37	-0.404%	983,612	+17.026%
2024-04-17	140.960	142.1900	140.1300	140.94	+0.420%	982,002	+16.553%
2024-04-16	141.940	142.0700	139.5400	140.35	-1.433%	1,182,302	+17.043%
2024-04-15	146.240	146.2400	141.3600	142.39	-1.671%	1,204,312	+15.366%
2024-04-12	146.140	146.7500	143.8200	144.81	-1.396%	1,128,051	+13.438%
2024-04-11	146.480	148.1950	144.6500	146.86	+0.900%	1,333,621	+11.855%
2024-04-10	146.280	147.0000	144.5639	145.55	-3.089%	1,474,619	+12.862%
2024-04-09	150.510	151.0800	147.8600	150.19	-0.113%	1,007,986	+9.375%
2024-04-08	150.300	150.6600	149.2600	150.36	+0.140%	999,984	+9.251%
2024-04-05	148.020	150.5700	147.6700	150.15	+1.487%	917,963	+9.404%
2024-04-04	151.000	151.7500	147.4200	147.95	-1.202%	1,172,834	+11.031%
2024-04-03	150.080	150.8900	149.3950	149.75	-0.193%	1,253,066	+9.696%
2024-04-02	152.260	152.3860	149.4000	150.04	-2.241%	1,595,857	+9.484%
2024-04-01	156.080	156.2500	153.0150	153.48	-1.923%	928,826	+7.030%
2024-03-28	154.790	156.8600	154.7000	156.49	+1.400%	1,904,826	+4.972%
2024-03-27	152.200	154.3600	151.7200	154.33	+2.429%	1,330,025	+6.441%
2024-03-26	151.340	152.4750	150.6600	150.67	-0.258%	1,475,768	+9.026%
2024-03-25	152.640	153.4500	150.9600	151.06	-0.527%	1,084,411	+8.745%
2024-03-22	155.810	156.0650	151.7300	151.86	-2.535%	1,366,978	+8.172%
2024-03-21	156.200	157.8200	154.8300	155.81	+0.264%	1,451,890	+5.430%
2024-03-20	153.200	155.8100	153.0000	155.40	+0.844%	1,995,260	+5.708%
2024-03-19	152.500	154.2100	152.2500	154.10	+1.415%	1,536,481	+6.600%
2024-03-18	151.000	152.2500	150.6300	151.95	+0.783%	1,152,783	+8.108%
2024-03-15	148.290	151.2700	148.2900	150.77	+0.944%	2,985,233	+8.954%
2024-03-14	150.620	150.9000	147.8500	149.36	-1.406%	1,549,942	+9.983%
2024-03-13	150.560	153.2100	149.9100	151.49	+0.591%	1,161,853	+8.436%
2024-03-12	149.800	151.4200	149.5400	150.60	+0.534%	2,038,058	+9.077%
2024-03-11	150.610	151.6700	148.0700	149.80	-0.768%	1,237,595	+9.660%
2024-03-08	150.510	151.9000	150.1000	150.96	+0.842%	1,044,584	+8.817%
2024-03-07	150.990	151.3299	147.9100	149.70	-1.720%	1,878,816	+9.733%
2024-03-06	150.590	152.7400	150.0200	152.32	+1.642%	1,863,271	+7.845%
2024-03-05	151.780	153.5000	149.4900	149.86	-1.673%	1,696,247	+9.616%
2024-03-04	150.440	152.7283	149.9000	152.41	+1.309%	1,440,763	+7.782%
2024-03-01	147.940	150.7000	146.3300	150.44	+1.553%	1,240,689	+9.193%
2024-02-29	151.170	151.3700	147.1650	148.14	-1.148%	3,365,304	+10.888%
2024-02-28	148.990	151.1150	148.3200	149.86	+0.107%	1,613,362	+9.616%
2024-02-27	150.280	151.8700	149.1900	149.70	+0.114%	1,250,859	+9.733%
2024-02-26	150.390	151.6200	149.5000	149.53	-0.545%	1,108,908	+9.858%
2024-02-23	151.430	151.7499	150.3400	150.35	-0.766%	854,970	+9.258%
2024-02-22	150.970	153.1100	150.0100	151.51	+0.818%	1,658,305	+8.422%
2024-02-21	149.150	150.9200	148.1800	150.28	+0.927%	1,038,544	+9.309%
2024-02-20	149.100	150.2500	147.9400	148.90	-0.707%	1,221,987	+10.322%
2024-02-16	146.230	150.6600	145.8672	149.96	+1.324%	1,792,818	+9.543%
2024-02-15	144.160	148.5550	144.1600	148.00	+3.598%	1,474,977	+10.993%
2024-02-14	144.050	144.4200	141.8400	142.86	-0.460%	1,453,999	+14.987%
2024-02-13	142.490	143.5500	140.3000	143.52	-1.496%	1,567,238	+14.458%
2024-02-12	146.990	147.4900	145.1100	145.70	-0.837%	1,554,654	+12.745%
2024-02-09	145.270	147.3700	144.0550	146.93	+1.964%	2,222,430	+11.802%
2024-02-08	143.060	144.6700	141.7900	144.10	+0.460%	1,226,943	+13.997%
2024-02-07	144.000	144.6900	142.4500	143.44	+0.035%	1,803,066	+14.522%
2024-02-06	137.490	144.7600	137.2500	143.39	+4.825%	3,205,324	+14.562%
2024-02-05	136.360	138.0200	135.1500	136.79	-0.834%	2,332,998	+20.089%
2024-02-02	137.380	138.9900	135.4800	137.94	-1.047%	2,028,662	+19.088%
2024-02-01	138.320	139.4200	136.7400	139.40	+0.570%	2,139,498	+17.841%
2024-01-31	139.700	140.5900	137.5900	138.61	-0.452%	2,292,579	+18.512%
2024-01-30	141.290	141.5200	139.2200	139.24	-1.757%	2,234,683	+17.976%
2024-01-29	141.860	141.8600	140.2100	141.73	-0.162%	1,305,454	+15.903%
2024-01-26	143.200	143.2800	141.7300	141.96	-0.609%	1,010,366	+15.716%
2024-01-25	143.510	143.9100	141.7700	142.83	+0.947%	1,139,021	+15.011%
2024-01-24	144.090	144.1200	140.8450	141.49	-0.778%	1,364,712	+16.100%
2024-01-23	142.710	143.5000	141.0900	142.60	+0.408%	1,138,642	+15.196%
2024-01-22	142.830	143.9500	141.8600	142.02	+0.282%	1,611,882	+15.667%
2024-01-19	142.440	142.5400	140.1900	141.62	-0.148%	1,550,518	+15.994%
2024-01-18	142.460	142.9700	139.9050	141.83	-0.204%	1,214,750	+15.822%
2024-01-17	143.630	145.8400	140.8900	142.12	-2.343%	1,591,943	+15.585%
2024-01-16	145.630	146.5221	144.6325	145.53	-0.743%	1,934,717	+12.877%
2024-01-12	145.500	146.6300	144.4400	146.62	+1.551%	1,642,049	+12.038%
2024-01-11	143.780	145.2500	142.7300	144.38	-0.207%	1,554,944	+13.776%
2024-01-10	142.530	145.3000	142.3800	144.68	+1.780%	1,675,775	+13.540%
2024-01-09	141.010	142.3750	140.2500	142.15	-0.105%	897,756	+15.561%