Dark

SPG
Simon Property Group, Inc.
stock NYSE

At Close

Feb 4, 2026 3:59:51 PM EST

195.65USD+3.289%(+6.23)1,989,153

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 3, 2026 9:24:30 AM EST

189.55USD+0.069%(+0.13)0

After-hours

Feb 4, 2026 4:00:30 PM EST

195.59USD-0.031%(-0.06)15,953

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-04	190.3800	196.5900	190.220000	195.5900	+3.257%	1,989,153	0.000%
2026-02-03	190.5400	191.5350	186.200000	189.4200	-0.941%	2,276,836	+3.257%
2026-02-02	191.9200	193.5000	190.620000	191.2200	-0.047%	2,151,446	+2.285%
2026-01-30	189.8500	192.2500	189.280000	191.3100	+0.796%	3,019,818	+2.237%
2026-01-29	185.3300	189.8000	183.743200	189.8000	+3.287%	1,687,213	+3.051%
2026-01-28	184.7500	185.7450	183.360000	183.7600	-0.433%	1,326,380	+6.438%
2026-01-27	185.4800	185.7700	183.160000	184.5600	-0.415%	1,021,816	+5.976%
2026-01-26	185.1900	185.9900	183.730000	185.3300	+0.325%	975,258	+5.536%
2026-01-23	184.5700	185.7600	183.600000	184.7300	-0.200%	833,506	+5.879%
2026-01-22	184.9100	187.9300	183.870000	185.1000	-0.038%	1,440,436	+5.667%
2026-01-21	185.7900	186.4600	184.555000	185.1700	+0.461%	2,352,310	+5.627%
2026-01-20	185.8600	185.8600	183.300000	184.3200	-0.324%	3,051,378	+6.114%
2026-01-16	181.5900	185.1050	180.170000	184.9200	+1.432%	1,707,520	+5.770%
2026-01-15	186.9500	186.9500	181.350000	182.3100	-1.836%	2,203,044	+7.284%
2026-01-14	184.1700	186.0800	182.260000	185.7200	+0.727%	1,886,142	+5.314%
2026-01-13	184.8550	185.9200	182.770000	184.3800	-0.243%	1,367,715	+6.080%
2026-01-12	184.2100	185.1200	183.110000	184.8300	+0.076%	1,344,214	+5.822%
2026-01-09	184.7200	186.0250	184.130000	184.6900	-0.157%	1,149,508	+5.902%
2026-01-08	183.3600	187.4400	183.360000	184.9800	+0.560%	1,630,853	+5.736%
2026-01-07	186.6500	187.7000	183.910000	183.9500	-1.261%	1,203,824	+6.328%
2026-01-06	182.1500	186.9650	182.000000	186.3000	+1.742%	1,203,966	+4.987%
2026-01-05	183.0600	185.1951	183.060000	183.1100	-0.467%	1,480,577	+6.816%
2026-01-02	184.4700	185.8600	182.880000	183.9700	-0.616%	987,517	+6.316%
2025-12-31	186.6700	187.0000	185.050000	185.1100	-0.921%	1,096,636	+5.661%
2025-12-30	187.4100	187.9500	186.240000	186.8300	-0.421%	768,459	+4.689%
2025-12-29	188.5300	188.7100	187.093715	187.6200	-0.048%	746,563	+4.248%
2025-12-26	188.3200	188.9100	186.400000	187.7100	-0.308%	492,021	+4.198%
2025-12-24	188.1600	189.0500	187.890000	188.2900	+0.368%	437,166	+3.877%
2025-12-23	186.5500	187.7400	185.770000	187.6000	+0.504%	937,941	+4.259%
2025-12-22	184.1700	186.9700	183.630100	186.6600	+0.935%	1,160,936	+4.784%
2025-12-19	185.0300	185.5200	183.950000	184.9300	-0.076%	4,492,208	+5.764%
2025-12-18	184.9900	187.0800	183.552500	185.0700	+0.461%	1,144,308	+5.684%
2025-12-17	182.9800	184.8500	182.400000	184.2200	+0.926%	1,442,606	+6.172%
2025-12-16	184.7100	184.8600	182.250000	182.5300	-0.890%	1,583,421	+7.155%
2025-12-15	182.6500	184.3600	182.260000	184.1700	+1.181%	1,498,953	+6.201%
2025-12-12	182.5400	183.4400	181.640000	182.0200	+0.093%	1,239,878	+7.455%
2025-12-11	182.3000	183.0000	181.145000	181.8500	+0.110%	1,451,466	+7.556%
2025-12-10	179.3300	183.2000	179.255000	181.6500	+0.331%	2,038,537	+7.674%
2025-12-09	180.5200	182.3600	180.460000	181.0500	+0.544%	1,522,639	+8.031%
2025-12-08	182.2500	183.1250	179.945000	180.0700	-1.364%	1,840,268	+8.619%
2025-12-05	182.6900	183.7191	182.150000	182.5600	-0.415%	1,642,368	+7.137%
2025-12-04	182.2200	183.9150	182.170000	183.3200	+0.560%	1,285,805	+6.693%
2025-12-03	182.5000	183.6268	182.270000	182.3000	+0.071%	1,791,663	+7.290%
2025-12-02	185.5700	185.8700	181.345000	182.1700	-1.604%	1,242,687	+7.367%
2025-12-01	185.0000	186.2500	184.655000	185.1400	-0.633%	1,073,301	+5.644%
2025-11-28	185.0600	187.2000	184.415100	186.3200	+0.410%	506,306	+4.975%
2025-11-26	184.5800	186.9100	184.580000	185.5600	+0.232%	1,180,070	+5.405%
2025-11-25	183.4300	186.7000	183.185000	185.1300	+1.352%	1,368,125	+5.650%
2025-11-24	183.0800	183.4900	181.460000	182.6600	-0.229%	1,425,895	+7.079%
2025-11-21	180.7000	183.4700	180.310000	183.0800	+1.672%	1,331,590	+6.833%
2025-11-20	182.7000	184.1300	179.920000	180.0700	-0.033%	1,184,715	+8.619%
2025-11-19	182.1200	182.5850	180.100000	180.1300	-0.989%	1,132,427	+8.583%
2025-11-18	180.2700	182.1600	179.780000	181.9300	+0.519%	945,546	+7.508%
2025-11-17	183.6300	183.6300	179.860000	180.9900	-0.952%	1,418,192	+8.067%
2025-11-14	183.8300	184.0663	181.480000	182.7300	-0.479%	792,116	+7.038%
2025-11-13	183.0000	185.1400	182.780000	183.6100	-0.109%	1,467,803	+6.525%
2025-11-12	184.3400	185.3700	183.770000	183.8100	-0.643%	1,479,986	+6.409%
2025-11-11	183.8600	185.6800	183.860000	185.0000	+1.126%	1,252,042	+5.724%
2025-11-10	184.3800	184.8200	182.300000	182.9400	-0.359%	1,282,326	+6.915%
2025-11-07	181.4500	183.6900	180.700000	183.6000	+1.582%	1,040,753	+6.531%
2025-11-06	181.5400	182.5600	179.790000	180.7400	-0.364%	1,099,612	+8.216%
2025-11-05	182.8600	184.1300	181.350000	181.4000	-0.652%	1,809,954	+7.822%
2025-11-04	178.0550	185.0150	178.055000	182.5900	+3.351%	2,382,082	+7.120%
2025-11-03	174.4600	177.7000	173.800000	176.6700	+0.518%	1,965,725	+10.709%
2025-10-31	173.5700	176.4550	172.190000	175.7600	+1.390%	1,912,293	+11.282%
2025-10-30	174.0200	175.6600	173.120000	173.3500	-0.167%	1,571,846	+12.830%
2025-10-29	175.6900	176.5750	172.390000	173.6400	-1.771%	2,293,666	+12.641%
2025-10-28	179.3500	179.3500	176.610000	176.7700	-1.674%	962,414	+10.647%
2025-10-27	178.5300	179.9450	177.715000	179.7800	+0.949%	1,005,056	+8.794%
2025-10-24	179.5100	179.8350	178.053000	178.0900	-0.347%	1,229,475	+9.826%
2025-10-23	179.9000	180.6100	178.000000	178.7100	-0.706%	1,168,261	+9.445%
2025-10-22	180.0200	181.0600	178.815000	179.9800	+0.705%	919,787	+8.673%
2025-10-21	178.6500	180.6700	178.070000	178.7200	+0.140%	1,073,328	+9.439%
2025-10-20	178.6300	179.4400	177.170000	178.4700	+0.213%	685,347	+9.593%
2025-10-17	176.4300	178.7400	176.360600	178.0900	+0.764%	1,045,543	+9.826%
2025-10-16	178.5600	179.3450	176.070000	176.7400	-0.908%	1,069,194	+10.665%
2025-10-15	176.7300	179.1700	176.625000	178.3600	+1.439%	1,409,376	+9.660%
2025-10-14	176.2400	176.5400	174.650000	175.8300	-0.380%	1,528,624	+11.238%
2025-10-13	176.4800	177.6800	175.550000	176.5000	+0.685%	1,123,978	+10.816%
2025-10-10	179.6100	180.2500	175.290000	175.3000	-1.979%	1,621,135	+11.574%
2025-10-09	178.7200	179.2900	177.480000	178.8400	+0.342%	923,277	+9.366%
2025-10-08	177.8300	178.3600	176.940000	178.2300	-0.386%	1,318,523	+9.740%
2025-10-07	179.2400	179.7200	177.330000	178.9200	-0.140%	1,601,064	+9.317%
2025-10-06	184.4400	185.2500	179.150000	179.1700	-3.272%	1,568,133	+9.164%
2025-10-03	185.1900	187.2500	184.685000	185.2300	+0.119%	1,146,548	+5.593%
2025-10-02	185.7600	185.7900	183.880000	185.0100	-0.404%	1,494,098	+5.719%
2025-10-01	187.6600	188.4300	184.400000	185.7600	-1.018%	1,836,462	+5.292%
2025-09-30	186.1700	188.1350	185.300000	187.6700	+0.979%	1,812,189	+4.220%
2025-09-29	185.4700	186.3400	184.820000	185.8500	+0.248%	1,282,580	+5.241%
2025-09-26	182.8150	185.8800	182.220000	185.3900	+1.522%	1,368,244	+5.502%
2025-09-25	183.0900	183.7800	182.480000	182.6100	-0.284%	1,303,584	+7.108%
2025-09-24	184.0700	184.6800	182.480000	183.1300	-0.543%	1,531,219	+6.804%
2025-09-23	180.7200	184.6700	180.620000	184.1300	+1.651%	1,386,246	+6.224%
2025-09-22	179.7400	181.4300	178.390000	181.1400	+0.232%	1,401,884	+7.977%
2025-09-19	180.3600	182.3050	180.040000	180.7200	+0.350%	7,083,297	+8.228%
2025-09-18	182.0000	182.8400	178.675000	180.0900	-0.810%	1,898,592	+8.607%
2025-09-17	181.5400	184.1500	180.670000	181.5600	+0.022%	1,706,379	+7.727%
2025-09-16	183.2800	184.0650	181.245000	181.5200	-1.219%	1,348,631	+7.751%
2025-09-15	182.2100	184.2400	181.250000	183.7600	+0.707%	1,570,899	+6.438%
2025-09-12	183.9000	184.5000	182.095000	182.4700	-0.778%	1,547,341	+7.190%
2025-09-11	179.9900	184.1600	179.658100	183.9000	+2.606%	1,786,347	+6.357%
2025-09-10	178.9100	179.8650	177.990000	179.2300	-0.089%	2,223,263	+9.128%
2025-09-09	179.4450	180.3838	178.150000	179.3900	-1.731%	1,889,550	+9.031%
2025-09-08	181.7700	182.9300	180.110000	182.5500	+0.165%	2,369,331	+7.143%
2025-09-05	182.8000	184.7800	180.810000	182.2500	+0.402%	1,829,543	+7.320%
2025-09-04	180.8200	181.9200	179.700000	181.5200	+0.923%	2,103,736	+7.751%
2025-09-03	178.6600	180.2500	177.835000	179.8600	+0.553%	1,590,543	+8.746%
2025-09-02	177.4700	179.2200	177.010000	178.8700	-0.991%	2,825,709	+9.348%
2025-08-29	180.0000	180.9800	179.420000	180.6600	+0.725%	1,716,898	+8.264%
2025-08-28	179.0000	179.5400	177.080000	179.3600	+0.668%	1,438,713	+9.049%
2025-08-27	176.6200	178.6200	176.402000	178.1700	+0.758%	1,754,568	+9.777%
2025-08-26	176.3700	177.8000	176.000000	176.8300	+0.238%	2,020,294	+10.609%
2025-08-25	176.5800	177.4350	175.940000	176.4100	-0.085%	1,408,367	+10.872%
2025-08-22	174.9600	177.9000	174.080000	176.5600	+1.805%	1,313,821	+10.778%
2025-08-21	173.1700	174.1900	172.450000	173.4300	-0.402%	810,930	+12.777%
2025-08-20	175.1500	175.5000	173.470000	174.1300	-0.429%	1,017,396	+12.324%
2025-08-19	172.5900	176.1400	172.090000	174.8800	+1.344%	1,907,617	+11.842%
2025-08-18	173.3900	174.1118	172.295000	172.5600	-0.416%	1,187,916	+13.346%
2025-08-15	172.4400	173.4000	171.220000	173.2800	+0.633%	1,581,621	+12.875%
2025-08-14	171.4500	172.5300	170.490000	172.1900	-0.232%	1,889,290	+13.590%
2025-08-13	169.2900	172.8800	169.110000	172.5900	+1.991%	1,660,348	+13.326%
2025-08-12	166.0300	169.4200	165.370000	169.2200	+2.433%	1,242,676	+15.583%
2025-08-11	164.5100	165.6150	163.290000	165.2000	+0.164%	1,191,059	+18.396%
2025-08-08	166.3400	167.2100	164.810000	164.9300	-0.854%	1,109,121	+18.590%
2025-08-07	168.7900	168.8850	165.100000	166.3500	-0.704%	1,399,514	+17.577%
2025-08-06	170.0000	171.5700	167.300000	167.5300	-1.051%	1,844,783	+16.749%
2025-08-05	159.9900	169.5550	159.990000	169.3100	+3.276%	2,645,326	+15.522%
2025-08-04	161.3100	165.2200	160.500000	163.9400	+2.029%	1,847,334	+19.306%
2025-08-01	162.9500	163.3550	159.700000	160.6800	-1.899%	2,149,833	+21.726%
2025-07-31	164.2500	166.0000	163.430000	163.7900	-1.009%	1,739,483	+19.415%
2025-07-30	168.3500	168.7200	164.335000	165.4600	-1.559%	1,085,219	+18.210%
2025-07-29	166.8800	168.1600	166.100000	168.0800	+1.694%	1,125,651	+16.367%
2025-07-28	166.7800	167.5200	165.100000	165.2800	-1.095%	1,090,170	+18.339%
2025-07-25	165.5300	167.2150	164.270000	167.1100	+1.303%	1,374,787	+17.043%
2025-07-24	165.3500	166.9100	164.800000	164.9600	-0.471%	1,339,457	+18.568%
2025-07-23	166.3600	166.7700	165.110000	165.7400	+0.103%	1,040,624	+18.010%
2025-07-22	163.7200	165.8600	163.420000	165.5700	+1.105%	1,654,044	+18.131%
2025-07-21	163.0900	164.8750	162.410000	163.7600	+0.553%	1,502,820	+19.437%
2025-07-18	162.9000	163.8100	162.050000	162.8600	+0.080%	950,792	+20.097%
2025-07-17	161.6900	163.1750	161.355000	162.7300	+0.780%	1,054,221	+20.193%
2025-07-16	160.7400	161.9129	159.350000	161.4700	+0.963%	1,438,915	+21.131%
2025-07-15	162.9400	162.9400	159.330000	159.9300	-1.539%	1,532,417	+22.297%
2025-07-14	161.3300	162.5600	160.700000	162.4300	+0.420%	1,434,023	+20.415%
2025-07-11	162.0000	162.4200	160.960000	161.7500	-1.040%	1,112,345	+20.921%
2025-07-10	162.9850	164.6459	162.765000	163.4500	+0.319%	1,061,560	+19.664%
2025-07-09	164.6200	164.7400	162.920000	162.9300	-0.318%	1,427,089	+20.045%
2025-07-08	164.2700	165.5300	163.160000	163.4500	-0.963%	1,790,509	+19.664%
2025-07-07	165.9700	167.9000	164.230000	165.0400	-1.020%	1,277,557	+18.511%
2025-07-03	166.1800	167.8057	165.690000	166.7400	+0.543%	925,335	+17.302%
2025-07-02	164.3900	166.3300	163.160000	165.8400	+0.956%	1,589,457	+17.939%
2025-07-01	160.3400	165.7700	160.000000	164.2700	+2.183%	1,772,278	+19.066%
2025-06-30	160.3400	160.9300	158.000000	160.7600	+0.162%	2,060,283	+21.666%
2025-06-27	160.8300	162.0900	159.490000	160.5000	-0.062%	2,028,981	+21.863%
2025-06-26	157.9500	160.7500	157.590000	160.6000	+2.033%	1,788,481	+21.787%
2025-06-25	159.5800	159.9755	157.050000	157.4000	-1.699%	1,380,354	+24.263%
2025-06-24	159.5900	160.9100	158.780000	160.1200	+0.654%	1,559,320	+22.152%
2025-06-23	157.5900	159.5600	155.920000	159.0800	+1.151%	1,340,644	+22.951%
2025-06-20	157.8300	158.8700	156.650000	157.2700	+0.108%	2,806,594	+24.366%
2025-06-18	157.1300	158.5700	156.250100	157.1000	-0.019%	1,476,128	+24.500%
2025-06-17	157.7700	158.5100	156.430000	157.1300	-0.462%	1,388,185	+24.477%
2025-06-16	158.1700	159.7199	157.240000	157.8600	+0.612%	1,753,292	+23.901%
2025-06-13	157.4800	158.1000	155.440000	156.9000	-1.190%	2,090,965	+24.659%
2025-06-12	159.3200	159.3704	157.950000	158.7900	-0.570%	1,565,049	+23.175%
2025-06-11	161.4200	161.9000	159.020000	159.7000	-0.740%	1,486,341	+22.473%
2025-06-10	160.0000	161.1200	159.260000	160.8900	+0.293%	1,328,456	+21.568%
2025-06-09	159.6900	161.7200	159.395000	160.4200	-1.036%	1,139,104	+21.924%
2025-06-06	162.1800	162.7550	160.620000	162.1000	+0.840%	1,303,752	+20.660%
2025-06-05	161.6200	161.9500	160.420000	160.7500	-0.538%	1,066,183	+21.673%
2025-06-04	161.5200	162.4500	160.390000	161.6200	-0.099%	994,743	+21.018%
2025-06-03	162.4200	163.7200	161.280000	161.7800	-0.694%	1,651,935	+20.899%
2025-06-02	162.1300	162.9300	159.550000	162.9100	-0.098%	1,156,242	+20.060%
2025-05-30	162.1100	163.2900	161.000000	163.0700	-0.098%	3,546,210	+19.942%
2025-05-29	161.7100	164.6350	161.220000	163.2300	+1.253%	1,337,286	+19.825%
2025-05-28	160.2100	161.2300	158.860000	161.2100	+0.624%	1,488,521	+21.326%
2025-05-27	158.5600	160.8612	157.240000	160.2100	+2.194%	1,929,662	+22.084%
2025-05-23	156.2400	158.0000	156.050000	156.7700	-0.747%	1,268,564	+24.762%
2025-05-22	157.9800	159.0800	155.960000	157.9500	-0.108%	1,904,096	+23.830%
2025-05-21	161.4700	162.0000	157.957500	158.1200	-2.958%	2,158,274	+23.697%
2025-05-20	163.4600	163.6259	161.870000	162.9400	-0.942%	1,661,864	+20.038%
2025-05-19	162.7900	165.0025	162.365000	164.4900	-0.382%	1,591,750	+18.907%
2025-05-16	163.5200	165.4400	162.550000	165.1200	+1.282%	1,353,006	+18.453%
2025-05-15	161.3500	163.4478	160.940000	163.0300	+1.148%	1,279,216	+19.972%
2025-05-14	160.8500	161.9050	158.210000	161.1800	+0.186%	2,179,277	+21.349%
2025-05-13	167.7500	168.0000	160.480000	160.8800	-6.160%	3,838,126	+21.575%
2025-05-12	169.4000	172.1400	169.312000	171.4400	+5.055%	2,805,171	+14.087%
2025-05-09	163.3500	165.0900	162.500000	163.1900	+0.110%	1,612,151	+19.854%
2025-05-08	161.9000	164.3700	160.345000	163.0100	+0.954%	1,386,997	+19.987%
2025-05-07	160.8800	163.5300	160.570000	161.4700	+0.812%	1,629,356	+21.131%
2025-05-06	159.7800	161.3700	158.250000	160.1700	-0.429%	1,139,402	+22.114%
2025-05-05	160.6600	162.2200	160.310000	160.8600	-0.563%	991,165	+21.590%
2025-05-02	161.1200	162.4300	159.755000	161.7700	+1.825%	1,321,274	+20.906%
2025-05-01	158.2300	160.8500	157.000000	158.8700	+0.947%	1,365,694	+23.113%
2025-04-30	155.4800	157.9000	153.160000	157.3800	+0.370%	2,279,665	+24.279%
2025-04-29	157.1800	158.4700	155.300000	156.8000	-1.079%	1,284,389	+24.739%
2025-04-28	156.9100	159.0200	156.180000	158.5100	+1.181%	1,551,887	+23.393%
2025-04-25	156.3300	157.7700	155.540000	156.6600	+0.294%	1,421,813	+24.850%
2025-04-24	152.6400	157.3000	151.840000	156.2000	+1.905%	1,696,803	+25.218%
2025-04-23	152.9850	158.3000	152.850000	153.2800	+1.705%	1,862,381	+27.603%
2025-04-22	149.3400	152.1800	148.000000	150.7100	+2.385%	1,496,012	+29.779%
2025-04-21	148.3000	148.7300	145.840000	147.2000	-2.128%	1,700,981	+32.874%
2025-04-17	149.0900	152.0700	148.830000	150.4000	+1.587%	1,267,537	+30.047%
2025-04-16	149.2500	151.2299	146.840000	148.0500	-0.884%	1,435,886	+32.111%
2025-04-15	149.6000	151.7400	148.850100	149.3700	-0.334%	1,203,569	+30.943%
2025-04-14	150.9800	151.8937	148.690000	149.8700	+1.127%	1,406,927	+30.506%
2025-04-11	146.7700	149.0199	142.300000	148.2000	+0.345%	1,712,970	+31.977%
2025-04-10	150.0000	152.0000	143.100000	147.6900	-3.584%	2,325,872	+32.433%
2025-04-09	139.2100	154.2400	136.340000	153.1800	+9.126%	4,323,369	+27.686%
2025-04-08	148.5100	150.0000	138.530000	140.3700	-2.072%	2,703,643	+39.339%
2025-04-07	140.0000	150.5300	138.110100	143.3400	-1.856%	3,557,352	+36.452%
2025-04-04	147.8800	150.7100	142.750000	146.0500	-4.655%	3,680,411	+33.920%
2025-04-03	163.7400	165.0000	151.880600	153.1800	-10.111%	3,769,989	+27.686%
2025-04-02	165.8200	170.8600	165.565000	170.4100	+2.367%	1,417,855	+14.776%
2025-04-01	166.6400	167.5000	163.680000	166.4700	+0.235%	1,483,375	+17.493%
2025-03-31	163.6700	166.7800	163.580000	166.0800	+1.096%	2,409,252	+17.769%
2025-03-28	166.8900	167.3650	163.110000	164.2800	-0.947%	1,309,342	+19.059%
2025-03-27	168.4600	169.5600	165.460000	165.8500	-1.543%	1,665,836	+17.932%
2025-03-26	166.1900	168.5500	166.190000	168.4500	+1.623%	1,608,415	+16.112%
2025-03-25	166.2900	168.7000	164.250000	165.7600	-0.217%	1,626,323	+17.996%
2025-03-24	162.5000	166.4300	161.690000	166.1200	+2.480%	1,259,352	+17.740%
2025-03-21	163.3000	163.9100	159.910000	162.1000	-1.429%	2,909,207	+20.660%
2025-03-20	164.6300	165.5000	162.200000	164.4500	-0.212%	1,328,913	+18.936%
2025-03-19	164.8000	166.0100	162.860000	164.8000	0.000%	1,638,044	+18.683%
2025-03-18	166.5600	168.0900	164.560000	164.8000	-1.235%	1,143,015	+18.683%
2025-03-17	162.2500	167.7950	161.600000	166.8600	+3.505%	2,218,098	+17.218%
2025-03-14	160.9000	161.2200	158.710000	161.2100	+1.085%	1,814,632	+21.326%
2025-03-13	165.9900	167.5400	158.220000	159.4800	-3.829%	1,803,419	+22.642%
2025-03-12	164.4600	167.3900	164.000000	165.8300	+1.437%	1,915,977	+17.946%
2025-03-11	165.6000	165.9700	160.291500	163.4800	-1.095%	2,379,786	+19.642%
2025-03-10	168.2500	169.4500	164.070000	165.2900	-3.396%	2,017,583	+18.331%
2025-03-07	174.3200	175.5900	169.650000	171.1000	-1.971%	1,859,160	+14.313%
2025-03-06	181.1700	181.6250	174.322700	174.5400	-4.821%	1,918,990	+12.060%
2025-03-05	182.0700	184.3600	180.820000	183.3800	-0.109%	1,694,029	+6.658%
2025-03-04	187.5300	187.8540	182.730000	183.5800	-2.237%	2,783,338	+6.542%
2025-03-03	187.2900	190.1350	186.050000	187.7800	+0.908%	1,854,934	+4.159%
2025-02-28	183.6800	186.2400	182.310000	186.0900	+1.922%	2,469,511	+5.105%
2025-02-27	185.0400	186.1000	182.520000	182.5800	-0.901%	939,930	+7.126%
2025-02-26	184.6800	186.1000	183.190000	184.2400	+0.239%	956,515	+6.160%
2025-02-25	184.8000	186.2499	183.060000	183.8000	-0.460%	1,294,396	+6.415%
2025-02-24	184.4200	186.1767	183.870000	184.6500	+0.462%	1,358,062	+5.925%
2025-02-21	187.2100	187.5000	181.783200	183.8000	-1.559%	1,240,710	+6.415%
2025-02-20	185.4300	187.4900	185.430000	186.7100	+0.420%	898,690	+4.756%
2025-02-19	185.5000	186.5800	184.280100	185.9300	-0.059%	748,382	+5.196%
2025-02-18	185.4000	187.0000	184.930100	186.0400	+0.535%	1,087,274	+5.133%
2025-02-14	186.8600	188.1350	184.990000	185.0500	-0.628%	948,474	+5.696%
2025-02-13	184.5700	187.1000	183.670000	186.2200	+1.273%	1,329,573	+5.032%
2025-02-12	180.9500	184.4250	180.950000	183.8800	-0.271%	1,343,260	+6.368%
2025-02-11	180.3400	184.5500	179.770000	184.3800	+2.116%	2,148,683	+6.080%
2025-02-10	180.7700	180.9299	178.747500	180.5600	+0.345%	1,358,245	+8.324%
2025-02-07	180.5100	180.9000	179.290100	179.9400	-0.128%	1,050,323	+8.697%
2025-02-06	181.3500	181.4600	177.790000	180.1700	+0.592%	1,332,479	+8.559%
2025-02-05	178.5600	180.5486	175.970000	179.1100	+3.323%	1,970,666	+9.201%
2025-02-04	171.3800	173.6600	171.380000	173.3500	-0.035%	979,518	+12.830%
2025-02-03	172.1100	174.0840	170.590000	173.4100	-0.259%	1,243,280	+12.790%
2025-01-31	175.8700	177.1100	173.130000	173.8600	-1.098%	1,260,071	+12.499%
2025-01-30	175.1200	177.2500	174.480000	175.7900	+1.244%	968,765	+11.263%
2025-01-29	176.0000	177.1550	172.750000	173.6300	-1.133%	671,091	+12.648%
2025-01-28	175.9000	177.4100	175.350000	175.6200	-0.611%	762,634	+11.371%
2025-01-27	174.6200	176.9100	174.290000	176.7000	+1.406%	1,159,676	+10.690%
2025-01-24	174.3400	176.4500	173.960000	174.2500	-0.349%	1,017,327	+12.247%
2025-01-23	173.3100	175.0000	172.240100	174.8600	+1.134%	870,389	+11.855%
2025-01-22	175.4700	175.4700	172.595000	172.9000	-1.739%	1,401,646	+13.123%
2025-01-21	174.0000	176.5500	174.000000	175.9600	+1.045%	1,034,247	+11.156%
2025-01-17	173.4900	175.7200	172.540000	174.1400	+0.828%	1,270,073	+12.318%
2025-01-16	172.0200	173.1600	170.740000	172.7100	+0.559%	1,154,846	+13.248%
2025-01-15	176.6100	176.9400	170.870000	171.7500	-1.049%	1,123,282	+13.881%
2025-01-14	173.6400	174.7100	172.700000	173.5700	+0.446%	1,044,152	+12.687%
2025-01-13	170.6400	173.0800	169.840000	172.8000	+1.076%	1,161,625	+13.189%
2025-01-10	172.3600	174.8400	170.100000	170.9600	-2.135%	1,926,668	+14.407%
2025-01-08	173.8200	174.9900	172.770000	174.6900	+0.299%	1,283,652	+11.964%
2025-01-07	174.8100	176.7000	173.160000	174.1700	-0.138%	2,208,173	+12.298%
2025-01-06	175.1600	175.9000	173.930000	174.4100	-0.943%	1,905,725	+12.144%
2025-01-03	174.0500	176.2500	173.623000	176.0700	+1.464%	837,808	+11.086%
2025-01-02	172.5000	174.2350	171.576600	173.5300	+0.767%	1,127,565	+12.712%
2024-12-31	172.2700	172.5700	170.495000	172.2100	+0.784%	1,342,731	+13.576%
2024-12-30	170.0700	171.5200	168.510000	170.8700	-0.663%	821,801	+14.467%
2024-12-27	172.3500	174.2861	171.320000	172.0100	-1.030%	705,021	+13.709%
2024-12-26	172.6300	174.4000	172.110000	173.8000	+0.260%	403,700	+12.537%
2024-12-24	170.8900	173.4500	170.509400	173.3500	+1.149%	432,768	+12.830%
2024-12-23	171.0000	171.7500	169.560000	171.3800	-0.134%	1,288,686	+14.127%
2024-12-20	171.0600	174.1400	170.330000	171.6100	+1.388%	3,989,760	+13.974%
2024-12-19	172.5900	174.2400	169.010000	169.2600	-1.312%	1,985,877	+15.556%
2024-12-18	179.4900	181.2600	171.400000	171.5100	-4.695%	1,815,474	+14.040%
2024-12-17	180.3700	182.6200	179.730000	179.9600	-1.083%	1,501,197	+8.685%
2024-12-16	179.3500	182.7800	178.820000	181.9300	+1.297%	1,437,578	+7.508%
2024-12-13	177.6700	179.8200	176.220000	179.6000	+1.354%	1,399,085	+8.903%
2024-12-12	176.6300	179.8500	176.529500	177.2000	+0.323%	1,387,739	+10.378%
2024-12-11	179.2300	179.8600	176.040000	176.6300	-1.451%	1,638,474	+10.734%
2024-12-10	181.3800	181.3800	178.170000	179.2300	-1.581%	1,576,548	+9.128%
2024-12-09	181.6500	182.8400	180.285000	182.1100	-0.941%	1,471,981	+7.402%
2024-12-06	183.0000	183.9800	182.120000	183.8400	+1.078%	1,296,145	+6.391%
2024-12-05	180.6400	182.8008	180.370000	181.8800	+0.204%	1,159,212	+7.538%
2024-12-04	181.3000	181.6100	179.290000	181.5100	+0.487%	1,069,790	+7.757%
2024-12-03	182.7200	182.8305	179.415000	180.6300	-0.408%	1,517,854	+8.282%
2024-12-02	183.1600	183.1700	180.750000	181.3700	-1.215%	1,266,469	+7.840%
2024-11-29	184.7200	186.0000	183.600000	183.6000	-0.082%	1,216,359	+6.531%
2024-11-27	183.2600	186.0000	183.200000	183.7500	+0.158%	827,529	+6.444%
2024-11-26	180.5900	183.9400	179.985000	183.4600	+1.860%	1,276,526	+6.612%
2024-11-25	182.1400	182.9000	180.070000	180.1100	-0.569%	4,351,572	+8.595%
2024-11-22	183.0750	183.9600	180.650000	181.1400	-0.363%	1,375,134	+7.977%
2024-11-21	180.9700	182.7600	180.285800	181.8000	+0.492%	847,253	+7.585%
2024-11-20	180.4500	181.3150	179.360000	180.9100	-0.166%	1,085,226	+8.115%
2024-11-19	179.7800	181.7300	179.120100	181.2100	+0.199%	1,100,208	+7.936%
2024-11-18	179.2500	181.2700	179.250000	180.8500	+0.322%	1,104,862	+8.150%
2024-11-15	177.9800	180.8500	176.500000	180.2700	+1.099%	1,087,145	+8.498%
2024-11-14	179.2100	180.7850	177.880000	178.3100	-0.480%	1,129,398	+9.691%
2024-11-13	179.3800	181.1900	178.500000	179.1700	+0.533%	1,086,352	+9.164%
2024-11-12	181.1900	182.8400	178.160000	178.2200	-1.721%	1,434,390	+9.746%
2024-11-11	178.8400	181.8600	178.500000	181.3400	+1.296%	1,353,735	+7.858%
2024-11-08	176.2700	179.4600	176.270000	179.0200	+1.861%	920,115	+9.256%
2024-11-07	174.1000	176.9600	173.800000	175.7500	+1.233%	1,020,909	+11.289%
2024-11-06	176.3000	178.7100	171.380000	173.6100	-0.447%	1,854,455	+12.661%
2024-11-05	171.0000	174.3900	170.925000	174.3900	+1.295%	864,176	+12.157%
2024-11-04	168.5800	172.1600	167.710000	172.1600	+2.660%	1,164,917	+13.609%
2024-11-01	167.1100	171.3800	166.000000	167.7000	-0.840%	1,343,016	+16.631%
2024-10-31	170.4400	171.6680	169.030000	169.1200	-1.720%	1,604,169	+15.652%
2024-10-30	172.2300	173.5800	171.600000	172.0800	+0.058%	859,708	+13.662%
2024-10-29	172.0200	172.7800	171.000000	171.9800	-0.313%	797,969	+13.728%
2024-10-28	171.5700	173.9250	171.500000	172.5200	+1.173%	968,080	+13.372%
2024-10-25	173.7500	174.0550	169.940000	170.5200	-1.661%	929,275	+14.702%
2024-10-24	173.8500	175.2457	172.665000	173.4000	-0.242%	983,851	+12.797%
2024-10-23	173.5400	175.3000	172.490000	173.8200	-0.589%	867,740	+12.524%
2024-10-22	174.3800	175.5300	173.550000	174.8500	+0.367%	709,974	+11.862%
2024-10-21	176.2800	176.7900	173.650000	174.2100	-1.532%	1,011,248	+12.273%
2024-10-18	174.8500	177.0800	173.340000	176.9200	+1.474%	884,911	+10.553%
2024-10-17	174.4300	175.0950	172.880000	174.3500	-0.389%	1,033,275	+12.182%
2024-10-16	174.7100	175.7900	174.050000	175.0300	+0.229%	1,177,578	+11.747%
2024-10-15	172.0000	176.7000	172.000000	174.6300	+1.718%	1,350,674	+12.003%
2024-10-14	170.3100	172.2800	169.500000	171.6800	+0.527%	869,901	+13.927%
2024-10-11	168.9400	171.5100	168.850000	170.7800	+1.758%	1,112,987	+14.527%
2024-10-10	168.2100	169.2200	167.070000	167.8300	-0.827%	693,133	+16.541%
2024-10-09	166.8100	169.4700	166.150000	169.2300	+1.196%	789,144	+15.576%
2024-10-08	168.3200	168.9750	166.420000	167.2300	-0.161%	1,031,570	+16.959%
2024-10-07	168.4900	168.6900	166.700000	167.5000	-1.227%	1,026,285	+16.770%
2024-10-04	168.3500	169.7300	167.070000	169.5800	+0.731%	1,202,633	+15.338%
2024-10-03	168.2000	168.4600	166.651000	168.3500	-0.113%	1,104,826	+16.181%
2024-10-02	168.5100	169.7400	167.500000	168.5400	-0.596%	1,271,733	+16.050%
2024-10-01	169.0000	169.7600	166.320000	169.5500	+0.314%	1,275,393	+15.358%
2024-09-30	167.0800	169.0800	166.130000	169.0200	+0.781%	1,557,441	+15.720%
2024-09-27	167.4300	168.7300	166.410000	167.7100	+0.781%	1,189,214	+16.624%
2024-09-26	169.3900	169.3900	165.880000	166.4100	-1.591%	1,044,600	+17.535%
2024-09-25	170.2300	170.6800	168.100000	169.1000	-0.594%	1,303,739	+15.665%
2024-09-24	167.8900	170.8700	167.250000	170.1100	+1.166%	1,419,789	+14.979%
2024-09-23	166.0000	168.3000	166.000000	168.1500	+0.961%	2,128,714	+16.319%
2024-09-20	166.4200	167.6350	165.540000	166.5500	-0.305%	5,229,596	+17.436%
2024-09-19	166.5700	167.4200	164.340000	167.0600	+1.649%	1,589,370	+17.078%
2024-09-18	164.9200	166.5650	163.500000	164.3500	0.000%	1,472,544	+19.008%
2024-09-17	164.9200	166.3100	163.920000	164.3500	-0.334%	1,271,233	+19.008%
2024-09-16	165.9000	166.8000	164.300000	164.9000	+0.537%	1,712,853	+18.611%
2024-09-13	164.7500	165.8500	162.610000	164.0200	+0.171%	2,399,958	+19.248%
2024-09-12	162.0000	164.5800	161.420000	163.7400	+0.220%	1,295,406	+19.452%
2024-09-11	162.4000	164.1604	160.070000	163.3800	-0.354%	1,346,580	+19.715%
2024-09-10	162.8000	164.1100	161.130000	163.9600	+1.254%	1,125,681	+19.291%
2024-09-09	162.0900	162.4050	159.470000	161.9300	-1.562%	1,363,117	+20.787%
2024-09-06	164.5700	165.3200	162.355000	164.5000	+0.195%	1,351,301	+18.900%
2024-09-05	166.6400	166.9000	163.870000	164.1800	-0.545%	967,489	+19.131%
2024-09-04	164.0000	166.4400	163.730000	165.0800	+0.708%	1,171,895	+18.482%
2024-09-03	164.0500	165.7900	162.950000	163.9200	-2.050%	1,795,218	+19.320%
2024-08-30	166.5400	167.5000	164.980000	167.3500	+1.118%	1,614,591	+16.875%
2024-08-29	168.0000	168.3300	164.910000	165.5000	-1.318%	1,270,563	+18.181%
2024-08-28	168.0400	168.7900	165.925000	167.7100	-0.202%	884,704	+16.624%
2024-08-27	166.3100	169.1850	166.000000	168.0500	+0.412%	1,347,549	+16.388%
2024-08-26	167.5000	168.0900	166.450000	167.3600	+0.517%	1,029,496	+16.868%
2024-08-23	162.6500	166.9600	162.430000	166.5000	+2.645%	1,306,610	+17.471%
2024-08-22	161.3900	162.4600	160.795000	162.2100	+0.664%	826,994	+20.578%
2024-08-21	159.6100	161.1600	158.990000	161.1400	+1.092%	859,397	+21.379%
2024-08-20	160.0000	160.3450	158.340000	159.4000	-0.306%	896,039	+22.704%
2024-08-19	157.3400	159.9300	156.950000	159.8900	+2.036%	946,420	+22.328%
2024-08-16	158.0400	159.1800	155.860000	156.7000	-0.735%	1,338,745	+24.818%
2024-08-15	158.0000	161.3000	157.500000	157.8600	+0.663%	1,649,078	+23.901%
2024-08-14	155.8100	157.7800	155.400000	156.8200	+0.577%	899,163	+24.723%