Dark

SPG
Simon Property Group, Inc.
stock NYSE

At Close

Aug 29, 2025 3:59:58 PM EDT

180.80USD+0.803%(+1.44)1,716,898

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-179.36)0

After-hours

Aug 29, 2025 4:20:30 PM EDT

181.81USD+0.558%(+1.01)31,021

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	180.0000	180.9800	179.4200	180.6600	+0.725%	1,716,898	0.000%
2025-08-28	179.0000	179.5400	177.0800	179.3600	+0.668%	1,438,713	+0.725%
2025-08-27	176.6200	178.6200	176.4020	178.1700	+0.758%	1,754,568	+1.398%
2025-08-26	176.3700	177.8000	176.0000	176.8300	+0.238%	2,020,294	+2.166%
2025-08-25	176.5800	177.4350	175.9400	176.4100	-0.085%	1,408,367	+2.409%
2025-08-22	174.9600	177.9000	174.0800	176.5600	+1.805%	1,313,821	+2.322%
2025-08-21	173.1700	174.1900	172.4500	173.4300	-0.402%	810,930	+4.169%
2025-08-20	175.1500	175.5000	173.4700	174.1300	-0.429%	1,017,396	+3.750%
2025-08-19	172.5900	176.1400	172.0900	174.8800	+1.344%	1,907,617	+3.305%
2025-08-18	173.3900	174.1118	172.2950	172.5600	-0.416%	1,187,916	+4.694%
2025-08-15	172.4400	173.4000	171.2200	173.2800	+0.633%	1,581,621	+4.259%
2025-08-14	171.4500	172.5300	170.4900	172.1900	-0.232%	1,889,290	+4.919%
2025-08-13	169.2900	172.8800	169.1100	172.5900	+1.991%	1,660,348	+4.676%
2025-08-12	166.0300	169.4200	165.3700	169.2200	+2.433%	1,242,676	+6.760%
2025-08-11	164.5100	165.6150	163.2900	165.2000	+0.164%	1,191,059	+9.358%
2025-08-08	166.3400	167.2100	164.8100	164.9300	-0.854%	1,109,121	+9.537%
2025-08-07	168.7900	168.8850	165.1000	166.3500	-0.704%	1,399,514	+8.602%
2025-08-06	170.0000	171.5700	167.3000	167.5300	-1.051%	1,844,783	+7.837%
2025-08-05	159.9900	169.5550	159.9900	169.3100	+3.276%	2,645,326	+6.704%
2025-08-04	161.3100	165.2200	160.5000	163.9400	+2.029%	1,847,334	+10.199%
2025-08-01	162.9500	163.3550	159.7000	160.6800	-1.899%	2,149,833	+12.435%
2025-07-31	164.2500	166.0000	163.4300	163.7900	-1.009%	1,739,483	+10.300%
2025-07-30	168.3500	168.7200	164.3350	165.4600	-1.559%	1,085,219	+9.187%
2025-07-29	166.8800	168.1600	166.1000	168.0800	+1.694%	1,125,651	+7.485%
2025-07-28	166.7800	167.5200	165.1000	165.2800	-1.095%	1,090,170	+9.305%
2025-07-25	165.5300	167.2150	164.2700	167.1100	+1.303%	1,374,787	+8.108%
2025-07-24	165.3500	166.9100	164.8000	164.9600	-0.471%	1,339,457	+9.517%
2025-07-23	166.3600	166.7700	165.1100	165.7400	+0.103%	1,040,624	+9.002%
2025-07-22	163.7200	165.8600	163.4200	165.5700	+1.105%	1,654,044	+9.114%
2025-07-21	163.0900	164.8750	162.4100	163.7600	+0.553%	1,502,820	+10.320%
2025-07-18	162.9000	163.8100	162.0500	162.8600	+0.080%	950,792	+10.930%
2025-07-17	161.6900	163.1750	161.3550	162.7300	+0.780%	1,054,221	+11.018%
2025-07-16	160.7400	161.9129	159.3500	161.4700	+0.963%	1,438,915	+11.885%
2025-07-15	162.9400	162.9400	159.3300	159.9300	-1.539%	1,532,417	+12.962%
2025-07-14	161.3300	162.5600	160.7000	162.4300	+0.420%	1,434,023	+11.223%
2025-07-11	162.0000	162.4200	160.9600	161.7500	-1.040%	1,112,345	+11.691%
2025-07-10	162.9850	164.6459	162.7650	163.4500	+0.319%	1,061,560	+10.529%
2025-07-09	164.6200	164.7400	162.9200	162.9300	-0.318%	1,427,089	+10.882%
2025-07-08	164.2700	165.5300	163.1600	163.4500	-0.963%	1,790,509	+10.529%
2025-07-07	165.9700	167.9000	164.2300	165.0400	-1.020%	1,277,557	+9.464%
2025-07-03	166.1800	167.8057	165.6900	166.7400	+0.543%	925,335	+8.348%
2025-07-02	164.3900	166.3300	163.1600	165.8400	+0.956%	1,589,457	+8.936%
2025-07-01	160.3400	165.7700	160.0000	164.2700	+2.183%	1,772,278	+9.977%
2025-06-30	160.3400	160.9300	158.0000	160.7600	+0.162%	2,060,283	+12.379%
2025-06-27	160.8300	162.0900	159.4900	160.5000	-0.062%	2,028,981	+12.561%
2025-06-26	157.9500	160.7500	157.5900	160.6000	+2.033%	1,788,481	+12.491%
2025-06-25	159.5800	159.9755	157.0500	157.4000	-1.699%	1,380,354	+14.778%
2025-06-24	159.5900	160.9100	158.7800	160.1200	+0.654%	1,559,320	+12.828%
2025-06-23	157.5900	159.5600	155.9200	159.0800	+1.151%	1,340,644	+13.566%
2025-06-20	157.8300	158.8700	156.6500	157.2700	+0.108%	2,806,594	+14.873%
2025-06-18	157.1300	158.5700	156.2501	157.1000	-0.019%	1,476,128	+14.997%
2025-06-17	157.7700	158.5100	156.4300	157.1300	-0.462%	1,388,185	+14.975%
2025-06-16	158.1700	159.7199	157.2400	157.8600	+0.612%	1,753,292	+14.443%
2025-06-13	157.4800	158.1000	155.4400	156.9000	-1.190%	2,090,965	+15.143%
2025-06-12	159.3200	159.3704	157.9500	158.7900	-0.570%	1,565,049	+13.773%
2025-06-11	161.4200	161.9000	159.0200	159.7000	-0.740%	1,486,341	+13.125%
2025-06-10	160.0000	161.1200	159.2600	160.8900	+0.293%	1,328,456	+12.288%
2025-06-09	159.6900	161.7200	159.3950	160.4200	-1.036%	1,139,104	+12.617%
2025-06-06	162.1800	162.7550	160.6200	162.1000	+0.840%	1,303,752	+11.450%
2025-06-05	161.6200	161.9500	160.4200	160.7500	-0.538%	1,066,183	+12.386%
2025-06-04	161.5200	162.4500	160.3900	161.6200	-0.099%	994,743	+11.781%
2025-06-03	162.4200	163.7200	161.2800	161.7800	-0.694%	1,651,935	+11.670%
2025-06-02	162.1300	162.9300	159.5500	162.9100	-0.098%	1,156,242	+10.896%
2025-05-30	162.1100	163.2900	161.0000	163.0700	-0.098%	3,546,210	+10.787%
2025-05-29	161.7100	164.6350	161.2200	163.2300	+1.253%	1,337,286	+10.678%
2025-05-28	160.2100	161.2300	158.8600	161.2100	+0.624%	1,488,521	+12.065%
2025-05-27	158.5600	160.8612	157.2400	160.2100	+2.194%	1,929,662	+12.764%
2025-05-23	156.2400	158.0000	156.0500	156.7700	-0.747%	1,268,564	+15.239%
2025-05-22	157.9800	159.0800	155.9600	157.9500	-0.108%	1,904,096	+14.378%
2025-05-21	161.4700	162.0000	157.9575	158.1200	-2.958%	2,158,274	+14.255%
2025-05-20	163.4600	163.6259	161.8700	162.9400	-0.942%	1,661,864	+10.875%
2025-05-19	162.7900	165.0025	162.3650	164.4900	-0.382%	1,591,750	+9.830%
2025-05-16	163.5200	165.4400	162.5500	165.1200	+1.282%	1,353,006	+9.411%
2025-05-15	161.3500	163.4478	160.9400	163.0300	+1.148%	1,279,216	+10.814%
2025-05-14	160.8500	161.9050	158.2100	161.1800	+0.186%	2,179,277	+12.086%
2025-05-13	167.7500	168.0000	160.4800	160.8800	-6.160%	3,838,126	+12.295%
2025-05-12	169.4000	172.1400	169.3120	171.4400	+5.055%	2,805,171	+5.378%
2025-05-09	163.3500	165.0900	162.5000	163.1900	+0.110%	1,612,151	+10.705%
2025-05-08	161.9000	164.3700	160.3450	163.0100	+0.954%	1,386,997	+10.828%
2025-05-07	160.8800	163.5300	160.5700	161.4700	+0.812%	1,629,356	+11.885%
2025-05-06	159.7800	161.3700	158.2500	160.1700	-0.429%	1,139,402	+12.793%
2025-05-05	160.6600	162.2200	160.3100	160.8600	-0.563%	991,165	+12.309%
2025-05-02	161.1200	162.4300	159.7550	161.7700	+1.825%	1,321,274	+11.677%
2025-05-01	158.2300	160.8500	157.0000	158.8700	+0.947%	1,365,694	+13.716%
2025-04-30	155.4800	157.9000	153.1600	157.3800	+0.370%	2,279,665	+14.792%
2025-04-29	157.1800	158.4700	155.3000	156.8000	-1.079%	1,284,389	+15.217%
2025-04-28	156.9100	159.0200	156.1800	158.5100	+1.181%	1,551,887	+13.974%
2025-04-25	156.3300	157.7700	155.5400	156.6600	+0.294%	1,421,813	+15.320%
2025-04-24	152.6400	157.3000	151.8400	156.2000	+1.905%	1,696,803	+15.659%
2025-04-23	152.9850	158.3000	152.8500	153.2800	+1.705%	1,862,381	+17.863%
2025-04-22	149.3400	152.1800	148.0000	150.7100	+2.385%	1,496,012	+19.873%
2025-04-21	148.3000	148.7300	145.8400	147.2000	-2.128%	1,700,981	+22.731%
2025-04-17	149.0900	152.0700	148.8300	150.4000	+1.587%	1,267,537	+20.120%
2025-04-16	149.2500	151.2299	146.8400	148.0500	-0.884%	1,435,886	+22.026%
2025-04-15	149.6000	151.7400	148.8501	149.3700	-0.334%	1,203,569	+20.948%
2025-04-14	150.9800	151.8937	148.6900	149.8700	+1.127%	1,406,927	+20.544%
2025-04-11	146.7700	149.0199	142.3000	148.2000	+0.345%	1,712,970	+21.903%
2025-04-10	150.0000	152.0000	143.1000	147.6900	-3.584%	2,325,872	+22.324%
2025-04-09	139.2100	154.2400	136.3400	153.1800	+9.126%	4,323,369	+17.940%
2025-04-08	148.5100	150.0000	138.5300	140.3700	-2.072%	2,703,643	+28.703%
2025-04-07	140.0000	150.5300	138.1101	143.3400	-1.856%	3,557,352	+26.036%
2025-04-04	147.8800	150.7100	142.7500	146.0500	-4.655%	3,680,411	+23.697%
2025-04-03	163.7400	165.0000	151.8806	153.1800	-10.111%	3,769,989	+17.940%
2025-04-02	165.8200	170.8600	165.5650	170.4100	+2.367%	1,417,855	+6.015%
2025-04-01	166.6400	167.5000	163.6800	166.4700	+0.235%	1,483,375	+8.524%
2025-03-31	163.6700	166.7800	163.5800	166.0800	+1.096%	2,409,252	+8.779%
2025-03-28	166.8900	167.3650	163.1100	164.2800	-0.947%	1,309,342	+9.971%
2025-03-27	168.4600	169.5600	165.4600	165.8500	-1.543%	1,665,836	+8.930%
2025-03-26	166.1900	168.5500	166.1900	168.4500	+1.623%	1,608,415	+7.248%
2025-03-25	166.2900	168.7000	164.2500	165.7600	-0.217%	1,626,323	+8.989%
2025-03-24	162.5000	166.4300	161.6900	166.1200	+2.480%	1,259,352	+8.753%
2025-03-21	163.3000	163.9100	159.9100	162.1000	-1.429%	2,909,207	+11.450%
2025-03-20	164.6300	165.5000	162.2000	164.4500	-0.212%	1,328,913	+9.857%
2025-03-19	164.8000	166.0100	162.8600	164.8000	0.000%	1,638,044	+9.624%
2025-03-18	166.5600	168.0900	164.5600	164.8000	-1.235%	1,143,015	+9.624%
2025-03-17	162.2500	167.7950	161.6000	166.8600	+3.505%	2,218,098	+8.270%
2025-03-14	160.9000	161.2200	158.7100	161.2100	+1.085%	1,814,632	+12.065%
2025-03-13	165.9900	167.5400	158.2200	159.4800	-3.829%	1,803,419	+13.281%
2025-03-12	164.4600	167.3900	164.0000	165.8300	+1.437%	1,915,977	+8.943%
2025-03-11	165.6000	165.9700	160.2915	163.4800	-1.095%	2,379,786	+10.509%
2025-03-10	168.2500	169.4500	164.0700	165.2900	-3.396%	2,017,583	+9.299%
2025-03-07	174.3200	175.5900	169.6500	171.1000	-1.971%	1,859,160	+5.587%
2025-03-06	181.1700	181.6250	174.3227	174.5400	-4.821%	1,918,990	+3.506%
2025-03-05	182.0700	184.3600	180.8200	183.3800	-0.109%	1,694,029	-1.483%
2025-03-04	187.5300	187.8540	182.7300	183.5800	-2.237%	2,783,338	-1.591%
2025-03-03	187.2900	190.1350	186.0500	187.7800	+0.908%	1,854,934	-3.792%
2025-02-28	183.6800	186.2400	182.3100	186.0900	+1.922%	2,469,511	-2.918%
2025-02-27	185.0400	186.1000	182.5200	182.5800	-0.901%	939,930	-1.052%
2025-02-26	184.6800	186.1000	183.1900	184.2400	+0.239%	956,515	-1.943%
2025-02-25	184.8000	186.2499	183.0600	183.8000	-0.460%	1,294,396	-1.708%
2025-02-24	184.4200	186.1767	183.8700	184.6500	+0.462%	1,358,062	-2.161%
2025-02-21	187.2100	187.5000	181.7832	183.8000	-1.559%	1,240,710	-1.708%
2025-02-20	185.4300	187.4900	185.4300	186.7100	+0.420%	898,690	-3.240%
2025-02-19	185.5000	186.5800	184.2801	185.9300	-0.059%	748,382	-2.834%
2025-02-18	185.4000	187.0000	184.9301	186.0400	+0.535%	1,087,274	-2.892%
2025-02-14	186.8600	188.1350	184.9900	185.0500	-0.628%	948,474	-2.372%
2025-02-13	184.5700	187.1000	183.6700	186.2200	+1.273%	1,329,573	-2.986%
2025-02-12	180.9500	184.4250	180.9500	183.8800	-0.271%	1,343,260	-1.751%
2025-02-11	180.3400	184.5500	179.7700	184.3800	+2.116%	2,148,683	-2.018%
2025-02-10	180.7700	180.9299	178.7475	180.5600	+0.345%	1,358,245	+0.055%
2025-02-07	180.5100	180.9000	179.2901	179.9400	-0.128%	1,050,323	+0.400%
2025-02-06	181.3500	181.4600	177.7900	180.1700	+0.592%	1,332,479	+0.272%
2025-02-05	178.5600	180.5486	175.9700	179.1100	+3.323%	1,970,666	+0.865%
2025-02-04	171.3800	173.6600	171.3800	173.3500	-0.035%	979,518	+4.217%
2025-02-03	172.1100	174.0840	170.5900	173.4100	-0.259%	1,243,280	+4.181%
2025-01-31	175.8700	177.1100	173.1300	173.8600	-1.098%	1,260,071	+3.911%
2025-01-30	175.1200	177.2500	174.4800	175.7900	+1.244%	968,765	+2.770%
2025-01-29	176.0000	177.1550	172.7500	173.6300	-1.133%	671,091	+4.049%
2025-01-28	175.9000	177.4100	175.3500	175.6200	-0.611%	762,634	+2.870%
2025-01-27	174.6200	176.9100	174.2900	176.7000	+1.406%	1,159,676	+2.241%
2025-01-24	174.3400	176.4500	173.9600	174.2500	-0.349%	1,017,327	+3.679%
2025-01-23	173.3100	175.0000	172.2401	174.8600	+1.134%	870,389	+3.317%
2025-01-22	175.4700	175.4700	172.5950	172.9000	-1.739%	1,401,646	+4.488%
2025-01-21	174.0000	176.5500	174.0000	175.9600	+1.045%	1,034,247	+2.671%
2025-01-17	173.4900	175.7200	172.5400	174.1400	+0.828%	1,270,073	+3.744%
2025-01-16	172.0200	173.1600	170.7400	172.7100	+0.559%	1,154,846	+4.603%
2025-01-15	176.6100	176.9400	170.8700	171.7500	-1.049%	1,123,282	+5.188%
2025-01-14	173.6400	174.7100	172.7000	173.5700	+0.446%	1,044,152	+4.085%
2025-01-13	170.6400	173.0800	169.8400	172.8000	+1.076%	1,161,625	+4.549%
2025-01-10	172.3600	174.8400	170.1000	170.9600	-2.135%	1,926,668	+5.674%
2025-01-08	173.8200	174.9900	172.7700	174.6900	+0.299%	1,283,652	+3.417%
2025-01-07	174.8100	176.7000	173.1600	174.1700	-0.138%	2,208,173	+3.726%
2025-01-06	175.1600	175.9000	173.9300	174.4100	-0.943%	1,905,725	+3.584%
2025-01-03	174.0500	176.2500	173.6230	176.0700	+1.464%	837,808	+2.607%
2025-01-02	172.5000	174.2350	171.5766	173.5300	+0.767%	1,127,565	+4.109%
2024-12-31	172.2700	172.5700	170.4950	172.2100	+0.784%	1,342,731	+4.907%
2024-12-30	170.0700	171.5200	168.5100	170.8700	-0.663%	821,801	+5.730%
2024-12-27	172.3500	174.2861	171.3200	172.0100	-1.030%	705,021	+5.029%
2024-12-26	172.6300	174.4000	172.1100	173.8000	+0.260%	403,700	+3.947%
2024-12-24	170.8900	173.4500	170.5094	173.3500	+1.149%	432,768	+4.217%
2024-12-23	171.0000	171.7500	169.5600	171.3800	-0.134%	1,288,686	+5.415%
2024-12-20	171.0600	174.1400	170.3300	171.6100	+1.388%	3,989,760	+5.274%
2024-12-19	172.5900	174.2400	169.0100	169.2600	-1.312%	1,985,877	+6.735%
2024-12-18	179.4900	181.2600	171.4000	171.5100	-4.695%	1,815,474	+5.335%
2024-12-17	180.3700	182.6200	179.7300	179.9600	-1.083%	1,501,197	+0.389%
2024-12-16	179.3500	182.7800	178.8200	181.9300	+1.297%	1,437,578	-0.698%
2024-12-13	177.6700	179.8200	176.2200	179.6000	+1.354%	1,399,085	+0.590%
2024-12-12	176.6300	179.8500	176.5295	177.2000	+0.323%	1,387,739	+1.953%
2024-12-11	179.2300	179.8600	176.0400	176.6300	-1.451%	1,638,474	+2.282%
2024-12-10	181.3800	181.3800	178.1700	179.2300	-1.581%	1,576,548	+0.798%
2024-12-09	181.6500	182.8400	180.2850	182.1100	-0.941%	1,471,981	-0.796%
2024-12-06	183.0000	183.9800	182.1200	183.8400	+1.078%	1,296,145	-1.730%
2024-12-05	180.6400	182.8008	180.3700	181.8800	+0.204%	1,159,212	-0.671%
2024-12-04	181.3000	181.6100	179.2900	181.5100	+0.487%	1,069,790	-0.468%
2024-12-03	182.7200	182.8305	179.4150	180.6300	-0.408%	1,517,854	+0.017%
2024-12-02	183.1600	183.1700	180.7500	181.3700	-1.215%	1,266,469	-0.391%
2024-11-29	184.7200	186.0000	183.6000	183.6000	-0.082%	1,216,359	-1.601%
2024-11-27	183.2600	186.0000	183.2000	183.7500	+0.158%	827,529	-1.682%
2024-11-26	180.5900	183.9400	179.9850	183.4600	+1.860%	1,276,526	-1.526%
2024-11-25	182.1400	182.9000	180.0700	180.1100	-0.569%	4,351,572	+0.305%
2024-11-22	183.0750	183.9600	180.6500	181.1400	-0.363%	1,375,134	-0.265%
2024-11-21	180.9700	182.7600	180.2858	181.8000	+0.492%	847,253	-0.627%
2024-11-20	180.4500	181.3150	179.3600	180.9100	-0.166%	1,085,226	-0.138%
2024-11-19	179.7800	181.7300	179.1201	181.2100	+0.199%	1,100,208	-0.304%
2024-11-18	179.2500	181.2700	179.2500	180.8500	+0.322%	1,104,862	-0.105%
2024-11-15	177.9800	180.8500	176.5000	180.2700	+1.099%	1,087,145	+0.216%
2024-11-14	179.2100	180.7850	177.8800	178.3100	-0.480%	1,129,398	+1.318%
2024-11-13	179.3800	181.1900	178.5000	179.1700	+0.533%	1,086,352	+0.832%
2024-11-12	181.1900	182.8400	178.1600	178.2200	-1.721%	1,434,390	+1.369%
2024-11-11	178.8400	181.8600	178.5000	181.3400	+1.296%	1,353,735	-0.375%
2024-11-08	176.2700	179.4600	176.2700	179.0200	+1.861%	920,115	+0.916%
2024-11-07	174.1000	176.9600	173.8000	175.7500	+1.233%	1,020,909	+2.794%
2024-11-06	176.3000	178.7100	171.3800	173.6100	-0.447%	1,854,455	+4.061%
2024-11-05	171.0000	174.3900	170.9250	174.3900	+1.295%	864,176	+3.595%
2024-11-04	168.5800	172.1600	167.7100	172.1600	+2.660%	1,164,917	+4.937%
2024-11-01	167.1100	171.3800	166.0000	167.7000	-0.840%	1,343,016	+7.728%
2024-10-31	170.4400	171.6680	169.0300	169.1200	-1.720%	1,604,169	+6.824%
2024-10-30	172.2300	173.5800	171.6000	172.0800	+0.058%	859,708	+4.986%
2024-10-29	172.0200	172.7800	171.0000	171.9800	-0.313%	797,969	+5.047%
2024-10-28	171.5700	173.9250	171.5000	172.5200	+1.173%	968,080	+4.718%
2024-10-25	173.7500	174.0550	169.9400	170.5200	-1.661%	929,275	+5.947%
2024-10-24	173.8500	175.2457	172.6650	173.4000	-0.242%	983,851	+4.187%
2024-10-23	173.5400	175.3000	172.4900	173.8200	-0.589%	867,740	+3.935%
2024-10-22	174.3800	175.5300	173.5500	174.8500	+0.367%	709,974	+3.323%
2024-10-21	176.2800	176.7900	173.6500	174.2100	-1.532%	1,011,248	+3.702%
2024-10-18	174.8500	177.0800	173.3400	176.9200	+1.474%	884,911	+2.114%
2024-10-17	174.4300	175.0950	172.8800	174.3500	-0.389%	1,033,275	+3.619%
2024-10-16	174.7100	175.7900	174.0500	175.0300	+0.229%	1,177,578	+3.217%
2024-10-15	172.0000	176.7000	172.0000	174.6300	+1.718%	1,350,674	+3.453%
2024-10-14	170.3100	172.2800	169.5000	171.6800	+0.527%	869,901	+5.231%
2024-10-11	168.9400	171.5100	168.8500	170.7800	+1.758%	1,112,987	+5.785%
2024-10-10	168.2100	169.2200	167.0700	167.8300	-0.827%	693,133	+7.645%
2024-10-09	166.8100	169.4700	166.1500	169.2300	+1.196%	789,144	+6.754%
2024-10-08	168.3200	168.9750	166.4200	167.2300	-0.161%	1,031,570	+8.031%
2024-10-07	168.4900	168.6900	166.7000	167.5000	-1.227%	1,026,285	+7.857%
2024-10-04	168.3500	169.7300	167.0700	169.5800	+0.731%	1,202,633	+6.534%
2024-10-03	168.2000	168.4600	166.6510	168.3500	-0.113%	1,104,826	+7.312%
2024-10-02	168.5100	169.7400	167.5000	168.5400	-0.596%	1,271,733	+7.191%
2024-10-01	169.0000	169.7600	166.3200	169.5500	+0.314%	1,275,393	+6.553%
2024-09-30	167.0800	169.0800	166.1300	169.0200	+0.781%	1,557,441	+6.887%
2024-09-27	167.4300	168.7300	166.4100	167.7100	+0.781%	1,189,214	+7.722%
2024-09-26	169.3900	169.3900	165.8800	166.4100	-1.591%	1,044,600	+8.563%
2024-09-25	170.2300	170.6800	168.1000	169.1000	-0.594%	1,303,739	+6.836%
2024-09-24	167.8900	170.8700	167.2500	170.1100	+1.166%	1,419,789	+6.202%
2024-09-23	166.0000	168.3000	166.0000	168.1500	+0.961%	2,128,714	+7.440%
2024-09-20	166.4200	167.6350	165.5400	166.5500	-0.305%	5,229,596	+8.472%
2024-09-19	166.5700	167.4200	164.3400	167.0600	+1.649%	1,589,370	+8.141%
2024-09-18	164.9200	166.5650	163.5000	164.3500	0.000%	1,472,544	+9.924%
2024-09-17	164.9200	166.3100	163.9200	164.3500	-0.334%	1,271,233	+9.924%
2024-09-16	165.9000	166.8000	164.3000	164.9000	+0.537%	1,712,853	+9.557%
2024-09-13	164.7500	165.8500	162.6100	164.0200	+0.171%	2,399,958	+10.145%
2024-09-12	162.0000	164.5800	161.4200	163.7400	+0.220%	1,295,406	+10.333%
2024-09-11	162.4000	164.1604	160.0700	163.3800	-0.354%	1,346,580	+10.577%
2024-09-10	162.8000	164.1100	161.1300	163.9600	+1.254%	1,125,681	+10.185%
2024-09-09	162.0900	162.4050	159.4700	161.9300	-1.562%	1,363,117	+11.567%
2024-09-06	164.5700	165.3200	162.3550	164.5000	+0.195%	1,351,301	+9.824%
2024-09-05	166.6400	166.9000	163.8700	164.1800	-0.545%	967,489	+10.038%
2024-09-04	164.0000	166.4400	163.7300	165.0800	+0.708%	1,171,895	+9.438%
2024-09-03	164.0500	165.7900	162.9500	163.9200	-2.050%	1,795,218	+10.212%
2024-08-30	166.5400	167.5000	164.9800	167.3500	+1.118%	1,614,591	+7.953%
2024-08-29	168.0000	168.3300	164.9100	165.5000	-1.318%	1,270,563	+9.160%
2024-08-28	168.0400	168.7900	165.9250	167.7100	-0.202%	884,704	+7.722%
2024-08-27	166.3100	169.1850	166.0000	168.0500	+0.412%	1,347,549	+7.504%
2024-08-26	167.5000	168.0900	166.4500	167.3600	+0.517%	1,029,496	+7.947%
2024-08-23	162.6500	166.9600	162.4300	166.5000	+2.645%	1,306,610	+8.505%
2024-08-22	161.3900	162.4600	160.7950	162.2100	+0.664%	826,994	+11.374%
2024-08-21	159.6100	161.1600	158.9900	161.1400	+1.092%	859,397	+12.114%
2024-08-20	160.0000	160.3450	158.3400	159.4000	-0.306%	896,039	+13.338%
2024-08-19	157.3400	159.9300	156.9500	159.8900	+2.036%	946,420	+12.990%
2024-08-16	158.0400	159.1800	155.8600	156.7000	-0.735%	1,338,745	+15.290%
2024-08-15	158.0000	161.3000	157.5000	157.8600	+0.663%	1,649,078	+14.443%
2024-08-14	155.8100	157.7800	155.4000	156.8200	+0.577%	899,163	+15.202%
2024-08-13	154.3300	156.1200	152.8100	155.9200	+1.842%	1,177,632	+15.867%
2024-08-12	157.5900	159.6800	151.7700	153.1000	-3.510%	1,914,778	+18.001%
2024-08-09	155.3500	159.7300	154.7000	158.6700	+2.262%	1,276,089	+13.859%
2024-08-08	153.3700	155.5000	153.0550	155.1600	+1.465%	881,440	+16.435%
2024-08-07	156.8900	156.8900	152.6300	152.9200	-1.684%	1,252,014	+18.140%
2024-08-06	150.1100	156.4200	147.1400	155.5400	+5.059%	1,568,387	+16.150%
2024-08-05	148.6200	151.8000	145.7400	148.0500	-1.999%	2,021,668	+22.026%
2024-08-02	152.0000	153.0400	149.5800	151.0700	-1.545%	1,350,106	+19.587%
2024-08-01	155.0100	156.6100	151.5200	153.4400	0.000%	1,227,484	+17.740%
2024-07-31	154.3700	155.8900	153.0200	153.4400	-0.885%	1,652,620	+17.740%
2024-07-30	153.3400	155.7300	152.8100	154.8100	+1.296%	916,276	+16.698%
2024-07-29	152.7000	153.7800	150.9500	152.8300	+0.249%	771,154	+18.210%
2024-07-26	150.2900	153.2500	149.7900	152.4500	+2.103%	1,015,365	+18.504%
2024-07-25	150.5700	152.3800	148.4600	149.3100	-0.387%	1,083,485	+20.997%
2024-07-24	156.9600	157.0000	149.6700	149.8900	-4.419%	1,853,370	+20.528%
2024-07-23	157.0000	158.5000	155.9000	156.8200	-0.583%	1,751,202	+15.202%
2024-07-22	153.7100	157.9500	153.4800	157.7400	+2.796%	1,517,669	+14.530%
2024-07-19	153.9400	154.2500	152.6700	153.4500	+0.222%	823,165	+17.732%
2024-07-18	154.4600	158.1900	152.7650	153.1100	-1.156%	1,108,334	+17.994%
2024-07-17	150.9700	155.5800	150.9700	154.9000	+2.237%	1,667,531	+16.630%
2024-07-16	150.8300	151.5500	149.7300	151.5100	+0.966%	1,529,395	+19.240%
2024-07-15	149.9000	150.2000	148.2100	150.0600	+0.388%	1,146,194	+20.392%
2024-07-12	149.9000	150.7700	148.2900	149.4800	+0.457%	1,091,132	+20.859%
2024-07-11	150.6200	151.3000	148.3400	148.8000	+0.243%	1,360,994	+21.411%
2024-07-10	148.0900	148.5300	146.5001	148.4400	+0.590%	701,108	+21.706%
2024-07-09	146.6400	149.1800	146.2423	147.5700	+0.477%	1,199,048	+22.423%
2024-07-08	146.7700	147.9300	146.3300	146.8700	+0.534%	675,936	+23.007%
2024-07-05	148.0000	148.1000	145.4418	146.0900	-1.464%	933,182	+23.663%
2024-07-03	148.5300	149.2471	147.4000	148.2600	+0.325%	610,349	+21.854%
2024-07-02	146.4600	148.4100	146.0900	147.7800	+0.860%	1,091,729	+22.249%
2024-07-01	150.5800	151.4000	145.8800	146.5200	-3.478%	1,390,149	+23.301%
2024-06-28	150.7700	152.3900	149.7000	151.8000	+1.328%	3,319,360	+19.012%
2024-06-27	147.8800	149.9750	147.2600	149.8100	+1.504%	1,483,367	+20.593%
2024-06-26	147.0100	148.7300	146.2800	147.5900	-0.189%	1,530,145	+22.407%
2024-06-25	150.3200	150.5600	147.0100	147.8700	-1.715%	1,482,316	+22.175%
2024-06-24	146.2500	150.6700	146.0900	150.4500	+2.935%	1,468,693	+20.080%
2024-06-21	146.4500	146.5700	144.9000	146.1600	-0.055%	2,391,302	+23.604%
2024-06-20	146.4600	147.5200	145.5000	146.2400	-0.463%	1,397,157	+23.537%
2024-06-18	147.8000	148.5600	146.6400	146.9200	-0.508%	1,064,683	+22.965%
2024-06-17	148.1100	148.2300	147.0600	147.6700	-0.779%	1,182,433	+22.340%
2024-06-14	150.7500	151.8400	148.2900	148.8300	-2.002%	1,258,387	+21.387%
2024-06-13	153.2100	154.5000	151.6600	151.8700	-0.842%	1,039,154	+18.957%
2024-06-12	154.1500	154.8800	152.8300	153.1600	+1.578%	1,611,721	+17.955%
2024-06-11	151.2400	151.3900	150.6400	150.7800	-0.829%	2,210,096	+19.817%
2024-06-10	151.2000	152.7500	150.5200	152.0400	+0.165%	1,767,654	+18.824%
2024-06-07	150.0600	152.5900	149.4400	151.7900	-1.294%	1,734,864	+19.020%
2024-06-06	152.8100	154.5950	152.8000	153.7800	+0.215%	1,677,130	+17.480%
2024-06-05	152.8800	153.5100	151.8500	153.4500	+0.643%	1,457,228	+17.732%
2024-06-04	151.1200	153.0100	151.1200	152.4700	+0.574%	1,155,037	+18.489%
2024-06-03	151.3500	152.2400	149.9600	151.6000	+0.192%	1,688,832	+19.169%
2024-05-31	149.4300	151.4900	148.7900	151.3100	+1.933%	2,266,110	+19.397%
2024-05-30	148.1000	148.8700	147.5100	148.4400	+0.911%	995,878	+21.706%
2024-05-29	146.0600	147.3700	145.5800	147.1000	-0.054%	1,070,897	+22.814%
2024-05-28	148.9000	149.4200	146.8400	147.1800	-0.473%	1,177,716	+22.748%
2024-05-24	146.6800	148.2600	146.0100	147.8800	+2.226%	1,388,197	+22.167%
2024-05-23	146.2800	146.4800	144.5600	144.6600	-1.047%	985,259	+24.886%
2024-05-22	147.4900	148.2100	145.6300	146.1900	-1.203%	709,641	+23.579%
2024-05-21	146.2000	148.1400	145.9700	147.9700	+1.093%	1,079,575	+22.092%
2024-05-20	148.7600	148.9650	146.1100	146.3700	-1.626%	830,551	+23.427%
2024-05-17	149.6500	149.6500	148.1000	148.7900	+0.087%	1,193,839	+21.419%
2024-05-16	150.2500	151.4750	148.3700	148.6600	-1.058%	1,643,512	+21.526%
2024-05-15	151.9900	152.2400	149.9500	150.2500	+0.475%	870,852	+20.240%
2024-05-14	147.5500	149.7200	147.3300	149.5400	+1.749%	962,161	+20.810%
2024-05-13	148.1500	148.7199	146.0000	146.9700	-0.508%	1,305,368	+22.923%
2024-05-10	149.7100	150.0000	147.6000	147.7200	-0.945%	1,211,381	+22.299%
2024-05-09	148.5400	150.2800	147.9100	149.1300	+0.845%	1,179,892	+21.143%
2024-05-08	146.9100	149.0400	146.7300	147.8800	-0.047%	1,279,512	+22.167%
2024-05-07	146.7600	151.4800	144.7400	147.9500	+2.430%	2,594,961	+22.109%
2024-05-06	144.2800	145.4500	143.5000	144.4400	+1.056%	1,582,569	+25.076%
2024-05-03	143.0000	144.4700	141.8850	142.9300	+1.111%	1,234,367	+26.398%
2024-05-02	141.5500	141.9900	139.3100	141.3600	+0.842%	1,575,254	+27.801%
2024-05-01	140.3400	142.8200	139.2500	140.1800	-0.249%	1,243,533	+28.877%
2024-04-30	143.3300	144.5100	140.2300	140.5300	-2.969%	1,766,428	+28.556%
2024-04-29	143.8400	144.8400	142.7000	144.8300	+1.735%	1,010,458	+24.739%
2024-04-26	143.0500	144.4600	142.3100	142.3600	-0.259%	1,000,935	+26.904%
2024-04-25	141.2400	143.7150	140.5900	142.7300	-0.056%	1,544,527	+26.575%
2024-04-24	143.1000	143.7300	141.6200	142.8100	-0.675%	1,034,889	+26.504%
2024-04-23	142.5100	144.4700	142.5100	143.7800	+0.962%	719,399	+25.650%
2024-04-22	141.0000	143.4800	140.1400	142.4100	+1.403%	949,534	+26.859%
2024-04-19	141.3400	141.4950	139.8300	140.4400	+0.050%	1,102,355	+28.639%
2024-04-18	141.6600	142.0600	140.0000	140.3700	-0.404%	983,612	+28.703%
2024-04-17	140.9600	142.1900	140.1300	140.9400	+0.420%	982,002	+28.182%
2024-04-16	141.9400	142.0700	139.5400	140.3500	-1.433%	1,182,302	+28.721%
2024-04-15	146.2400	146.2400	141.3600	142.3900	-1.671%	1,204,312	+26.877%
2024-04-12	146.1400	146.7500	143.8200	144.8100	-1.396%	1,128,051	+24.757%
2024-04-11	146.4800	148.1950	144.6500	146.8600	+0.900%	1,333,621	+23.015%
2024-04-10	146.2800	147.0000	144.5639	145.5500	-3.089%	1,474,619	+24.122%
2024-04-09	150.5100	151.0800	147.8600	150.1900	-0.113%	1,007,986	+20.288%
2024-04-08	150.3000	150.6600	149.2600	150.3600	+0.140%	999,984	+20.152%
2024-04-05	148.0200	150.5700	147.6700	150.1500	+1.487%	917,963	+20.320%
2024-04-04	151.0000	151.7500	147.4200	147.9500	-1.202%	1,172,834	+22.109%
2024-04-03	150.0800	150.8900	149.3950	149.7500	-0.193%	1,253,066	+20.641%
2024-04-02	152.2600	152.3860	149.4000	150.0400	-2.241%	1,595,857	+20.408%
2024-04-01	156.0800	156.2500	153.0150	153.4800	-1.923%	928,826	+17.709%
2024-03-28	154.7900	156.8600	154.7000	156.4900	+1.400%	1,904,826	+15.445%
2024-03-27	152.2000	154.3600	151.7200	154.3300	+2.429%	1,330,025	+17.061%
2024-03-26	151.3400	152.4750	150.6600	150.6700	-0.258%	1,475,768	+19.904%
2024-03-25	152.6400	153.4500	150.9600	151.0600	-0.527%	1,084,411	+19.595%
2024-03-22	155.8100	156.0650	151.7300	151.8600	-2.535%	1,366,978	+18.965%
2024-03-21	156.2000	157.8200	154.8300	155.8100	+0.264%	1,451,890	+15.949%
2024-03-20	153.2000	155.8100	153.0000	155.4000	+0.844%	1,995,260	+16.255%
2024-03-19	152.5000	154.2100	152.2500	154.1000	+1.415%	1,536,481	+17.236%
2024-03-18	151.0000	152.2500	150.6300	151.9500	+0.783%	1,152,783	+18.894%
2024-03-15	148.2900	151.2700	148.2900	150.7700	+0.944%	2,985,233	+19.825%
2024-03-14	150.6200	150.9000	147.8500	149.3600	-1.406%	1,549,942	+20.956%
2024-03-13	150.5600	153.2100	149.9100	151.4900	+0.591%	1,161,853	+19.255%
2024-03-12	149.8000	151.4200	149.5400	150.6000	+0.534%	2,038,058	+19.960%
2024-03-11	150.6100	151.6700	148.0700	149.8000	-0.768%	1,237,595	+20.601%