Dark

SPG
Simon Property Group, Inc.
stock NYSE

At Close

May 5, 2026 3:59:56 PM EDT

202.31USD+0.397%(+0.80)967,638

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 8:13:30 AM EDT

203.71USD+1.092%(+2.20)0

After-hours

May 4, 2026 4:00:30 PM EDT

201.51USD-0.005%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-05	202.1900	203.4499	201.790000	202.3100	+0.397%	967,638	0.000%
2026-05-04	201.4100	202.7400	200.415000	201.5100	-0.459%	850,543	+0.397%
2026-05-01	203.8200	203.8200	201.390000	202.4400	-0.623%	1,014,407	-0.064%
2026-04-30	200.3600	203.9500	199.925000	203.7100	+1.809%	1,394,428	-0.687%
2026-04-29	202.0000	203.1800	198.410000	200.0900	-1.312%	1,049,728	+1.110%
2026-04-28	203.2600	204.0000	200.630000	202.7500	+0.725%	1,410,171	-0.217%
2026-04-27	200.5600	202.0450	198.900000	201.2900	+0.065%	1,399,056	+0.507%
2026-04-24	203.1500	203.6800	200.645000	201.1600	-1.228%	1,045,929	+0.572%
2026-04-23	202.7100	204.5800	201.760000	203.6600	+0.982%	806,791	-0.663%
2026-04-22	205.4000	205.6600	201.390000	201.6800	-1.504%	1,186,120	+0.312%
2026-04-21	207.0700	208.2800	204.650000	204.7600	-1.349%	1,365,390	-1.197%
2026-04-20	205.3300	208.2000	205.085000	207.5600	+0.645%	992,931	-2.529%
2026-04-17	202.1000	206.7299	201.370000	206.2300	+2.424%	1,345,880	-1.901%
2026-04-16	201.2700	203.2900	200.900000	201.3500	-0.129%	1,436,056	+0.477%
2026-04-15	202.4500	202.5200	199.140000	201.6100	-0.665%	1,267,230	+0.347%
2026-04-14	200.4800	203.0500	199.940000	202.9600	+1.121%	2,264,037	-0.320%
2026-04-13	200.6000	200.7600	197.375000	200.7100	+0.070%	1,372,039	+0.797%
2026-04-10	199.3900	200.6300	198.331000	200.5700	+0.804%	1,107,588	+0.868%
2026-04-09	193.7400	199.6300	193.500000	198.9700	+2.541%	1,226,559	+1.679%
2026-04-08	192.6200	195.2200	192.510000	194.0400	+1.821%	1,547,897	+4.262%
2026-04-07	190.0900	191.0800	188.750000	190.5700	+0.179%	883,743	+6.160%
2026-04-06	188.4700	190.6200	187.225000	190.2300	+0.827%	1,031,341	+6.350%
2026-04-02	187.5000	189.2500	186.070000	188.6700	+0.308%	1,300,038	+7.230%
2026-04-01	186.6600	188.8000	186.020000	188.0900	+0.836%	1,988,740	+7.560%
2026-03-31	184.7600	187.5200	183.300100	186.5300	+2.292%	2,296,093	+8.460%
2026-03-30	182.1600	184.2500	181.755000	182.3500	+1.199%	1,822,860	+10.946%
2026-03-27	180.9000	182.1400	179.140000	180.1900	-0.886%	1,991,369	+12.276%
2026-03-26	181.1600	182.8300	181.030000	181.8000	+0.127%	1,478,727	+11.282%
2026-03-25	179.2100	183.3050	179.047900	181.5700	+1.851%	1,749,987	+11.423%
2026-03-24	180.2900	182.0599	177.880000	178.2700	-1.774%	3,100,021	+13.485%
2026-03-23	185.9500	186.6600	181.360000	181.4900	-1.642%	2,550,587	+11.472%
2026-03-20	191.7100	191.9400	183.210000	184.5200	-3.549%	3,861,095	+9.641%
2026-03-19	189.5000	192.2200	189.500000	191.3100	+0.742%	1,257,529	+5.750%
2026-03-18	190.9700	192.2100	189.766800	189.9000	-0.331%	1,732,571	+6.535%
2026-03-17	191.4700	191.9100	190.080000	190.5300	+0.634%	1,380,980	+6.183%
2026-03-16	189.7000	190.7900	188.220000	189.3300	+1.344%	1,327,748	+6.856%
2026-03-13	189.4200	190.0000	186.370000	186.8200	-0.400%	1,404,099	+8.291%
2026-03-12	188.2200	188.3900	185.770000	187.5700	-1.050%	2,192,007	+7.858%
2026-03-11	189.5900	191.0400	188.350000	189.5600	-1.307%	1,605,812	+6.726%
2026-03-10	190.1100	194.6700	189.515000	192.0700	-0.394%	1,597,006	+5.331%
2026-03-09	192.0000	193.2348	187.110000	192.8300	-1.027%	2,370,885	+4.916%
2026-03-06	199.0600	200.0000	193.450000	194.8300	-3.084%	1,766,468	+3.839%
2026-03-05	201.5000	202.4500	199.700000	201.0300	-1.019%	1,505,517	+0.637%
2026-03-04	201.6100	203.9000	201.610000	203.1000	+0.569%	1,121,747	-0.389%
2026-03-03	200.0600	203.2700	197.315000	201.9500	-0.596%	1,507,788	+0.178%
2026-03-02	202.4800	204.4900	200.400000	203.1600	-0.338%	1,547,097	-0.418%
2026-02-27	203.2300	205.1150	202.450100	203.8500	+0.617%	2,113,474	-0.755%
2026-02-26	201.8600	204.0500	201.525000	202.6000	+0.801%	1,100,324	-0.143%
2026-02-25	199.8900	201.4750	198.510000	200.9900	+0.808%	1,144,850	+0.657%
2026-02-24	200.2100	201.4100	198.270000	199.3800	-0.345%	1,137,918	+1.470%
2026-02-23	202.0800	203.6000	199.785000	200.0700	-0.808%	1,356,668	+1.120%
2026-02-20	200.0800	202.8000	199.000000	201.7000	+0.991%	1,420,273	+0.302%
2026-02-19	199.2100	201.2400	198.830000	199.7200	+0.045%	1,203,115	+1.297%
2026-02-18	201.7100	203.0000	198.750000	199.6300	-1.178%	1,687,973	+1.342%
2026-02-17	197.1000	202.0900	196.810000	202.0100	+2.632%	1,761,350	+0.149%
2026-02-13	194.0000	198.0900	191.190100	196.8300	+2.821%	1,873,458	+2.784%
2026-02-12	194.3900	197.3377	191.400000	191.4300	-1.715%	2,334,522	+5.684%
2026-02-11	195.9900	196.8400	193.880000	194.7700	-0.779%	1,354,441	+3.871%
2026-02-10	197.1900	198.6150	195.170000	196.3000	-0.137%	1,693,349	+3.062%
2026-02-09	199.6300	200.0000	196.510000	196.5700	-1.518%	1,384,747	+2.920%
2026-02-06	199.9900	201.4000	197.830000	199.6000	+1.186%	2,322,318	+1.358%
2026-02-05	196.5600	197.9300	194.390000	197.2600	+0.854%	1,877,604	+2.560%
2026-02-04	190.3800	196.5900	190.220000	195.5900	+3.257%	1,989,153	+3.436%
2026-02-03	190.5400	191.5350	186.200000	189.4200	-0.941%	2,276,836	+6.805%
2026-02-02	191.9200	193.5000	190.620000	191.2200	-0.047%	2,151,446	+5.800%
2026-01-30	189.8500	192.2500	189.280000	191.3100	+0.796%	3,019,818	+5.750%
2026-01-29	185.3300	189.8000	183.743200	189.8000	+3.287%	1,687,213	+6.591%
2026-01-28	184.7500	185.7450	183.360000	183.7600	-0.433%	1,326,380	+10.095%
2026-01-27	185.4800	185.7700	183.160000	184.5600	-0.415%	1,021,816	+9.617%
2026-01-26	185.1900	185.9900	183.730000	185.3300	+0.325%	975,258	+9.162%
2026-01-23	184.5700	185.7600	183.600000	184.7300	-0.200%	833,506	+9.517%
2026-01-22	184.9100	187.9300	183.870000	185.1000	-0.038%	1,440,436	+9.298%
2026-01-21	185.7900	186.4600	184.555000	185.1700	+0.461%	2,352,310	+9.256%
2026-01-20	185.8600	185.8600	183.300000	184.3200	-0.324%	3,051,378	+9.760%
2026-01-16	181.5900	185.1050	180.170000	184.9200	+1.432%	1,707,520	+9.404%
2026-01-15	186.9500	186.9500	181.350000	182.3100	-1.836%	2,203,044	+10.970%
2026-01-14	184.1700	186.0800	182.260000	185.7200	+0.727%	1,886,142	+8.933%
2026-01-13	184.8550	185.9200	182.770000	184.3800	-0.243%	1,367,715	+9.724%
2026-01-12	184.2100	185.1200	183.110000	184.8300	+0.076%	1,344,214	+9.457%
2026-01-09	184.7200	186.0250	184.130000	184.6900	-0.157%	1,149,508	+9.540%
2026-01-08	183.3600	187.4400	183.360000	184.9800	+0.560%	1,630,853	+9.369%
2026-01-07	186.6500	187.7000	183.910000	183.9500	-1.261%	1,203,824	+9.981%
2026-01-06	182.1500	186.9650	182.000000	186.3000	+1.742%	1,203,966	+8.594%
2026-01-05	183.0600	185.1951	183.060000	183.1100	-0.467%	1,480,577	+10.486%
2026-01-02	184.4700	185.8600	182.880000	183.9700	-0.616%	987,517	+9.969%
2025-12-31	186.6700	187.0000	185.050000	185.1100	-0.921%	1,096,636	+9.292%
2025-12-30	187.4100	187.9500	186.240000	186.8300	-0.421%	768,459	+8.286%
2025-12-29	188.5300	188.7100	187.093715	187.6200	-0.048%	746,563	+7.830%
2025-12-26	188.3200	188.9100	186.400000	187.7100	-0.308%	492,021	+7.778%
2025-12-24	188.1600	189.0500	187.890000	188.2900	+0.368%	437,166	+7.446%
2025-12-23	186.5500	187.7400	185.770000	187.6000	+0.504%	937,941	+7.841%
2025-12-22	184.1700	186.9700	183.630100	186.6600	+0.935%	1,160,936	+8.384%
2025-12-19	185.0300	185.5200	183.950000	184.9300	-0.076%	4,492,208	+9.398%
2025-12-18	184.9900	187.0800	183.552500	185.0700	+0.461%	1,144,308	+9.315%
2025-12-17	182.9800	184.8500	182.400000	184.2200	+0.926%	1,442,606	+9.820%
2025-12-16	184.7100	184.8600	182.250000	182.5300	-0.890%	1,583,421	+10.837%
2025-12-15	182.6500	184.3600	182.260000	184.1700	+1.181%	1,498,953	+9.850%
2025-12-12	182.5400	183.4400	181.640000	182.0200	+0.093%	1,239,878	+11.147%
2025-12-11	182.3000	183.0000	181.145000	181.8500	+0.110%	1,451,466	+11.251%
2025-12-10	179.3300	183.2000	179.255000	181.6500	+0.331%	2,038,537	+11.374%
2025-12-09	180.5200	182.3600	180.460000	181.0500	+0.544%	1,522,639	+11.743%
2025-12-08	182.2500	183.1250	179.945000	180.0700	-1.364%	1,840,268	+12.351%
2025-12-05	182.6900	183.7191	182.150000	182.5600	-0.415%	1,642,368	+10.818%
2025-12-04	182.2200	183.9150	182.170000	183.3200	+0.560%	1,285,805	+10.359%
2025-12-03	182.5000	183.6268	182.270000	182.3000	+0.071%	1,791,663	+10.976%
2025-12-02	185.5700	185.8700	181.345000	182.1700	-1.604%	1,242,687	+11.056%
2025-12-01	185.0000	186.2500	184.655000	185.1400	-0.633%	1,073,301	+9.274%
2025-11-28	185.0600	187.2000	184.415100	186.3200	+0.410%	506,306	+8.582%
2025-11-26	184.5800	186.9100	184.580000	185.5600	+0.232%	1,180,070	+9.027%
2025-11-25	183.4300	186.7000	183.185000	185.1300	+1.352%	1,368,125	+9.280%
2025-11-24	183.0800	183.4900	181.460000	182.6600	-0.229%	1,425,895	+10.758%
2025-11-21	180.7000	183.4700	180.310000	183.0800	+1.672%	1,331,590	+10.504%
2025-11-20	182.7000	184.1300	179.920000	180.0700	-0.033%	1,184,715	+12.351%
2025-11-19	182.1200	182.5850	180.100000	180.1300	-0.989%	1,132,427	+12.313%
2025-11-18	180.2700	182.1600	179.780000	181.9300	+0.519%	945,546	+11.202%
2025-11-17	183.6300	183.6300	179.860000	180.9900	-0.952%	1,418,192	+11.780%
2025-11-14	183.8300	184.0663	181.480000	182.7300	-0.479%	792,116	+10.715%
2025-11-13	183.0000	185.1400	182.780000	183.6100	-0.109%	1,467,803	+10.185%
2025-11-12	184.3400	185.3700	183.770000	183.8100	-0.643%	1,479,986	+10.065%
2025-11-11	183.8600	185.6800	183.860000	185.0000	+1.126%	1,252,042	+9.357%
2025-11-10	184.3800	184.8200	182.300000	182.9400	-0.359%	1,282,326	+10.588%
2025-11-07	181.4500	183.6900	180.700000	183.6000	+1.582%	1,040,753	+10.191%
2025-11-06	181.5400	182.5600	179.790000	180.7400	-0.364%	1,099,612	+11.934%
2025-11-05	182.8600	184.1300	181.350000	181.4000	-0.652%	1,809,954	+11.527%
2025-11-04	178.0550	185.0150	178.055000	182.5900	+3.351%	2,382,082	+10.800%
2025-11-03	174.4600	177.7000	173.800000	176.6700	+0.518%	1,965,725	+14.513%
2025-10-31	173.5700	176.4550	172.190000	175.7600	+1.390%	1,912,293	+15.106%
2025-10-30	174.0200	175.6600	173.120000	173.3500	-0.167%	1,571,846	+16.706%
2025-10-29	175.6900	176.5750	172.390000	173.6400	-1.771%	2,293,666	+16.511%
2025-10-28	179.3500	179.3500	176.610000	176.7700	-1.674%	962,414	+14.448%
2025-10-27	178.5300	179.9450	177.715000	179.7800	+0.949%	1,005,056	+12.532%
2025-10-24	179.5100	179.8350	178.053000	178.0900	-0.347%	1,229,475	+13.600%
2025-10-23	179.9000	180.6100	178.000000	178.7100	-0.706%	1,168,261	+13.206%
2025-10-22	180.0200	181.0600	178.815000	179.9800	+0.705%	919,787	+12.407%
2025-10-21	178.6500	180.6700	178.070000	178.7200	+0.140%	1,073,328	+13.199%
2025-10-20	178.6300	179.4400	177.170000	178.4700	+0.213%	685,347	+13.358%
2025-10-17	176.4300	178.7400	176.360600	178.0900	+0.764%	1,045,543	+13.600%
2025-10-16	178.5600	179.3450	176.070000	176.7400	-0.908%	1,069,194	+14.468%
2025-10-15	176.7300	179.1700	176.625000	178.3600	+1.439%	1,409,376	+13.428%
2025-10-14	176.2400	176.5400	174.650000	175.8300	-0.380%	1,528,624	+15.060%
2025-10-13	176.4800	177.6800	175.550000	176.5000	+0.685%	1,123,978	+14.623%
2025-10-10	179.6100	180.2500	175.290000	175.3000	-1.979%	1,621,135	+15.408%
2025-10-09	178.7200	179.2900	177.480000	178.8400	+0.342%	923,277	+13.123%
2025-10-08	177.8300	178.3600	176.940000	178.2300	-0.386%	1,318,523	+13.511%
2025-10-07	179.2400	179.7200	177.330000	178.9200	-0.140%	1,601,064	+13.073%
2025-10-06	184.4400	185.2500	179.150000	179.1700	-3.272%	1,568,133	+12.915%
2025-10-03	185.1900	187.2500	184.685000	185.2300	+0.119%	1,146,548	+9.221%
2025-10-02	185.7600	185.7900	183.880000	185.0100	-0.404%	1,494,098	+9.351%
2025-10-01	187.6600	188.4300	184.400000	185.7600	-1.018%	1,836,462	+8.909%
2025-09-30	186.1700	188.1350	185.300000	187.6700	+0.979%	1,812,189	+7.801%
2025-09-29	185.4700	186.3400	184.820000	185.8500	+0.248%	1,282,580	+8.857%
2025-09-26	182.8150	185.8800	182.220000	185.3900	+1.522%	1,368,244	+9.127%
2025-09-25	183.0900	183.7800	182.480000	182.6100	-0.284%	1,303,584	+10.788%
2025-09-24	184.0700	184.6800	182.480000	183.1300	-0.543%	1,531,219	+10.473%
2025-09-23	180.7200	184.6700	180.620000	184.1300	+1.651%	1,386,246	+9.873%
2025-09-22	179.7400	181.4300	178.390000	181.1400	+0.232%	1,401,884	+11.687%
2025-09-19	180.3600	182.3050	180.040000	180.7200	+0.350%	7,083,297	+11.947%
2025-09-18	182.0000	182.8400	178.675000	180.0900	-0.810%	1,898,592	+12.338%
2025-09-17	181.5400	184.1500	180.670000	181.5600	+0.022%	1,706,379	+11.429%
2025-09-16	183.2800	184.0650	181.245000	181.5200	-1.219%	1,348,631	+11.453%
2025-09-15	182.2100	184.2400	181.250000	183.7600	+0.707%	1,570,899	+10.095%
2025-09-12	183.9000	184.5000	182.095000	182.4700	-0.778%	1,547,341	+10.873%
2025-09-11	179.9900	184.1600	179.658100	183.9000	+2.606%	1,786,347	+10.011%
2025-09-10	178.9100	179.8650	177.990000	179.2300	-0.089%	2,223,263	+12.877%
2025-09-09	179.4450	180.3838	178.150000	179.3900	-1.731%	1,889,550	+12.777%
2025-09-08	181.7700	182.9300	180.110000	182.5500	+0.165%	2,369,331	+10.824%
2025-09-05	182.8000	184.7800	180.810000	182.2500	+0.402%	1,829,543	+11.007%
2025-09-04	180.8200	181.9200	179.700000	181.5200	+0.923%	2,103,736	+11.453%
2025-09-03	178.6600	180.2500	177.835000	179.8600	+0.553%	1,590,543	+12.482%
2025-09-02	177.4700	179.2200	177.010000	178.8700	-0.991%	2,825,709	+13.104%
2025-08-29	180.0000	180.9800	179.420000	180.6600	+0.725%	1,716,898	+11.984%
2025-08-28	179.0000	179.5400	177.080000	179.3600	+0.668%	1,438,713	+12.795%
2025-08-27	176.6200	178.6200	176.402000	178.1700	+0.758%	1,754,568	+13.549%
2025-08-26	176.3700	177.8000	176.000000	176.8300	+0.238%	2,020,294	+14.409%
2025-08-25	176.5800	177.4350	175.940000	176.4100	-0.085%	1,408,367	+14.682%
2025-08-22	174.9600	177.9000	174.080000	176.5600	+1.805%	1,313,821	+14.584%
2025-08-21	173.1700	174.1900	172.450000	173.4300	-0.402%	810,930	+16.652%
2025-08-20	175.1500	175.5000	173.470000	174.1300	-0.429%	1,017,396	+16.183%
2025-08-19	172.5900	176.1400	172.090000	174.8800	+1.344%	1,907,617	+15.685%
2025-08-18	173.3900	174.1118	172.295000	172.5600	-0.416%	1,187,916	+17.240%
2025-08-15	172.4400	173.4000	171.220000	173.2800	+0.633%	1,581,621	+16.753%
2025-08-14	171.4500	172.5300	170.490000	172.1900	-0.232%	1,889,290	+17.492%
2025-08-13	169.2900	172.8800	169.110000	172.5900	+1.991%	1,660,348	+17.220%
2025-08-12	166.0300	169.4200	165.370000	169.2200	+2.433%	1,242,676	+19.554%
2025-08-11	164.5100	165.6150	163.290000	165.2000	+0.164%	1,191,059	+22.464%
2025-08-08	166.3400	167.2100	164.810000	164.9300	-0.854%	1,109,121	+22.664%
2025-08-07	168.7900	168.8850	165.100000	166.3500	-0.704%	1,399,514	+21.617%
2025-08-06	170.0000	171.5700	167.300000	167.5300	-1.051%	1,844,783	+20.760%
2025-08-05	159.9900	169.5550	159.990000	169.3100	+3.276%	2,645,326	+19.491%
2025-08-04	161.3100	165.2200	160.500000	163.9400	+2.029%	1,847,334	+23.405%
2025-08-01	162.9500	163.3550	159.700000	160.6800	-1.899%	2,149,833	+25.909%
2025-07-31	164.2500	166.0000	163.430000	163.7900	-1.009%	1,739,483	+23.518%
2025-07-30	168.3500	168.7200	164.335000	165.4600	-1.559%	1,085,219	+22.271%
2025-07-29	166.8800	168.1600	166.100000	168.0800	+1.694%	1,125,651	+20.365%
2025-07-28	166.7800	167.5200	165.100000	165.2800	-1.095%	1,090,170	+22.404%
2025-07-25	165.5300	167.2150	164.270000	167.1100	+1.303%	1,374,787	+21.064%
2025-07-24	165.3500	166.9100	164.800000	164.9600	-0.471%	1,339,457	+22.642%
2025-07-23	166.3600	166.7700	165.110000	165.7400	+0.103%	1,040,624	+22.065%
2025-07-22	163.7200	165.8600	163.420000	165.5700	+1.105%	1,654,044	+22.190%
2025-07-21	163.0900	164.8750	162.410000	163.7600	+0.553%	1,502,820	+23.541%
2025-07-18	162.9000	163.8100	162.050000	162.8600	+0.080%	950,792	+24.223%
2025-07-17	161.6900	163.1750	161.355000	162.7300	+0.780%	1,054,221	+24.322%
2025-07-16	160.7400	161.9129	159.350000	161.4700	+0.963%	1,438,915	+25.293%
2025-07-15	162.9400	162.9400	159.330000	159.9300	-1.539%	1,532,417	+26.499%
2025-07-14	161.3300	162.5600	160.700000	162.4300	+0.420%	1,434,023	+24.552%
2025-07-11	162.0000	162.4200	160.960000	161.7500	-1.040%	1,112,345	+25.076%
2025-07-10	162.9850	164.6459	162.765000	163.4500	+0.319%	1,061,560	+23.775%
2025-07-09	164.6200	164.7400	162.920000	162.9300	-0.318%	1,427,089	+24.170%
2025-07-08	164.2700	165.5300	163.160000	163.4500	-0.963%	1,790,509	+23.775%
2025-07-07	165.9700	167.9000	164.230000	165.0400	-1.020%	1,277,557	+22.582%
2025-07-03	166.1800	167.8057	165.690000	166.7400	+0.543%	925,335	+21.333%
2025-07-02	164.3900	166.3300	163.160000	165.8400	+0.956%	1,589,457	+21.991%
2025-07-01	160.3400	165.7700	160.000000	164.2700	+2.183%	1,772,278	+23.157%
2025-06-30	160.3400	160.9300	158.000000	160.7600	+0.162%	2,060,283	+25.846%
2025-06-27	160.8300	162.0900	159.490000	160.5000	-0.062%	2,028,981	+26.050%
2025-06-26	157.9500	160.7500	157.590000	160.6000	+2.033%	1,788,481	+25.971%
2025-06-25	159.5800	159.9755	157.050000	157.4000	-1.699%	1,380,354	+28.532%
2025-06-24	159.5900	160.9100	158.780000	160.1200	+0.654%	1,559,320	+26.349%
2025-06-23	157.5900	159.5600	155.920000	159.0800	+1.151%	1,340,644	+27.175%
2025-06-20	157.8300	158.8700	156.650000	157.2700	+0.108%	2,806,594	+28.639%
2025-06-18	157.1300	158.5700	156.250100	157.1000	-0.019%	1,476,128	+28.778%
2025-06-17	157.7700	158.5100	156.430000	157.1300	-0.462%	1,388,185	+28.753%
2025-06-16	158.1700	159.7199	157.240000	157.8600	+0.612%	1,753,292	+28.158%
2025-06-13	157.4800	158.1000	155.440000	156.9000	-1.190%	2,090,965	+28.942%
2025-06-12	159.3200	159.3704	157.950000	158.7900	-0.570%	1,565,049	+27.407%
2025-06-11	161.4200	161.9000	159.020000	159.7000	-0.740%	1,486,341	+26.681%
2025-06-10	160.0000	161.1200	159.260000	160.8900	+0.293%	1,328,456	+25.744%
2025-06-09	159.6900	161.7200	159.395000	160.4200	-1.036%	1,139,104	+26.113%
2025-06-06	162.1800	162.7550	160.620000	162.1000	+0.840%	1,303,752	+24.806%
2025-06-05	161.6200	161.9500	160.420000	160.7500	-0.538%	1,066,183	+25.854%
2025-06-04	161.5200	162.4500	160.390000	161.6200	-0.099%	994,743	+25.176%
2025-06-03	162.4200	163.7200	161.280000	161.7800	-0.694%	1,651,935	+25.053%
2025-06-02	162.1300	162.9300	159.550000	162.9100	-0.098%	1,156,242	+24.185%
2025-05-30	162.1100	163.2900	161.000000	163.0700	-0.098%	3,546,210	+24.063%
2025-05-29	161.7100	164.6350	161.220000	163.2300	+1.253%	1,337,286	+23.942%
2025-05-28	160.2100	161.2300	158.860000	161.2100	+0.624%	1,488,521	+25.495%
2025-05-27	158.5600	160.8612	157.240000	160.2100	+2.194%	1,929,662	+26.278%
2025-05-23	156.2400	158.0000	156.050000	156.7700	-0.747%	1,268,564	+29.049%
2025-05-22	157.9800	159.0800	155.960000	157.9500	-0.108%	1,904,096	+28.085%
2025-05-21	161.4700	162.0000	157.957500	158.1200	-2.958%	2,158,274	+27.947%
2025-05-20	163.4600	163.6259	161.870000	162.9400	-0.942%	1,661,864	+24.162%
2025-05-19	162.7900	165.0025	162.365000	164.4900	-0.382%	1,591,750	+22.992%
2025-05-16	163.5200	165.4400	162.550000	165.1200	+1.282%	1,353,006	+22.523%
2025-05-15	161.3500	163.4478	160.940000	163.0300	+1.148%	1,279,216	+24.094%
2025-05-14	160.8500	161.9050	158.210000	161.1800	+0.186%	2,179,277	+25.518%
2025-05-13	167.7500	168.0000	160.480000	160.8800	-6.160%	3,838,126	+25.752%
2025-05-12	169.4000	172.1400	169.312000	171.4400	+5.055%	2,805,171	+18.006%
2025-05-09	163.3500	165.0900	162.500000	163.1900	+0.110%	1,612,151	+23.972%
2025-05-08	161.9000	164.3700	160.345000	163.0100	+0.954%	1,386,997	+24.109%
2025-05-07	160.8800	163.5300	160.570000	161.4700	+0.812%	1,629,356	+25.293%
2025-05-06	159.7800	161.3700	158.250000	160.1700	-0.429%	1,139,402	+26.310%
2025-05-05	160.6600	162.2200	160.310000	160.8600	-0.563%	991,165	+25.768%
2025-05-02	161.1200	162.4300	159.755000	161.7700	+1.825%	1,321,274	+25.060%
2025-05-01	158.2300	160.8500	157.000000	158.8700	+0.947%	1,365,694	+27.343%
2025-04-30	155.4800	157.9000	153.160000	157.3800	+0.370%	2,279,665	+28.549%
2025-04-29	157.1800	158.4700	155.300000	156.8000	-1.079%	1,284,389	+29.024%
2025-04-28	156.9100	159.0200	156.180000	158.5100	+1.181%	1,551,887	+27.632%
2025-04-25	156.3300	157.7700	155.540000	156.6600	+0.294%	1,421,813	+29.140%
2025-04-24	152.6400	157.3000	151.840000	156.2000	+1.905%	1,696,803	+29.520%
2025-04-23	152.9850	158.3000	152.850000	153.2800	+1.705%	1,862,381	+31.987%
2025-04-22	149.3400	152.1800	148.000000	150.7100	+2.385%	1,496,012	+34.238%
2025-04-21	148.3000	148.7300	145.840000	147.2000	-2.128%	1,700,981	+37.439%
2025-04-17	149.0900	152.0700	148.830000	150.4000	+1.587%	1,267,537	+34.515%
2025-04-16	149.2500	151.2299	146.840000	148.0500	-0.884%	1,435,886	+36.650%
2025-04-15	149.6000	151.7400	148.850100	149.3700	-0.334%	1,203,569	+35.442%
2025-04-14	150.9800	151.8937	148.690000	149.8700	+1.127%	1,406,927	+34.990%
2025-04-11	146.7700	149.0199	142.300000	148.2000	+0.345%	1,712,970	+36.511%
2025-04-10	150.0000	152.0000	143.100000	147.6900	-3.584%	2,325,872	+36.983%
2025-04-09	139.2100	154.2400	136.340000	153.1800	+9.126%	4,323,369	+32.073%
2025-04-08	148.5100	150.0000	138.530000	140.3700	-2.072%	2,703,643	+44.126%
2025-04-07	140.0000	150.5300	138.110100	143.3400	-1.856%	3,557,352	+41.140%
2025-04-04	147.8800	150.7100	142.750000	146.0500	-4.655%	3,680,411	+38.521%
2025-04-03	163.7400	165.0000	151.880600	153.1800	-10.111%	3,769,989	+32.073%
2025-04-02	165.8200	170.8600	165.565000	170.4100	+2.367%	1,417,855	+18.720%
2025-04-01	166.6400	167.5000	163.680000	166.4700	+0.235%	1,483,375	+21.529%
2025-03-31	163.6700	166.7800	163.580000	166.0800	+1.096%	2,409,252	+21.815%
2025-03-28	166.8900	167.3650	163.110000	164.2800	-0.947%	1,309,342	+23.150%
2025-03-27	168.4600	169.5600	165.460000	165.8500	-1.543%	1,665,836	+21.984%
2025-03-26	166.1900	168.5500	166.190000	168.4500	+1.623%	1,608,415	+20.101%
2025-03-25	166.2900	168.7000	164.250000	165.7600	-0.217%	1,626,323	+22.050%
2025-03-24	162.5000	166.4300	161.690000	166.1200	+2.480%	1,259,352	+21.785%
2025-03-21	163.3000	163.9100	159.910000	162.1000	-1.429%	2,909,207	+24.806%
2025-03-20	164.6300	165.5000	162.200000	164.4500	-0.212%	1,328,913	+23.022%
2025-03-19	164.8000	166.0100	162.860000	164.8000	0.000%	1,638,044	+22.761%
2025-03-18	166.5600	168.0900	164.560000	164.8000	-1.235%	1,143,015	+22.761%
2025-03-17	162.2500	167.7950	161.600000	166.8600	+3.505%	2,218,098	+21.245%
2025-03-14	160.9000	161.2200	158.710000	161.2100	+1.085%	1,814,632	+25.495%
2025-03-13	165.9900	167.5400	158.220000	159.4800	-3.829%	1,803,419	+26.856%
2025-03-12	164.4600	167.3900	164.000000	165.8300	+1.437%	1,915,977	+21.998%
2025-03-11	165.6000	165.9700	160.291500	163.4800	-1.095%	2,379,786	+23.752%
2025-03-10	168.2500	169.4500	164.070000	165.2900	-3.396%	2,017,583	+22.397%
2025-03-07	174.3200	175.5900	169.650000	171.1000	-1.971%	1,859,160	+18.241%
2025-03-06	181.1700	181.6250	174.322700	174.5400	-4.821%	1,918,990	+15.910%
2025-03-05	182.0700	184.3600	180.820000	183.3800	-0.109%	1,694,029	+10.323%
2025-03-04	187.5300	187.8540	182.730000	183.5800	-2.237%	2,783,338	+10.203%
2025-03-03	187.2900	190.1350	186.050000	187.7800	+0.908%	1,854,934	+7.738%
2025-02-28	183.6800	186.2400	182.310000	186.0900	+1.922%	2,469,511	+8.716%
2025-02-27	185.0400	186.1000	182.520000	182.5800	-0.901%	939,930	+10.806%
2025-02-26	184.6800	186.1000	183.190000	184.2400	+0.239%	956,515	+9.808%
2025-02-25	184.8000	186.2499	183.060000	183.8000	-0.460%	1,294,396	+10.071%
2025-02-24	184.4200	186.1767	183.870000	184.6500	+0.462%	1,358,062	+9.564%
2025-02-21	187.2100	187.5000	181.783200	183.8000	-1.559%	1,240,710	+10.071%
2025-02-20	185.4300	187.4900	185.430000	186.7100	+0.420%	898,690	+8.355%
2025-02-19	185.5000	186.5800	184.280100	185.9300	-0.059%	748,382	+8.810%
2025-02-18	185.4000	187.0000	184.930100	186.0400	+0.535%	1,087,274	+8.745%
2025-02-14	186.8600	188.1350	184.990000	185.0500	-0.628%	948,474	+9.327%
2025-02-13	184.5700	187.1000	183.670000	186.2200	+1.273%	1,329,573	+8.640%
2025-02-12	180.9500	184.4250	180.950000	183.8800	-0.271%	1,343,260	+10.023%
2025-02-11	180.3400	184.5500	179.770000	184.3800	+2.116%	2,148,683	+9.724%
2025-02-10	180.7700	180.9299	178.747500	180.5600	+0.345%	1,358,245	+12.046%
2025-02-07	180.5100	180.9000	179.290100	179.9400	-0.128%	1,050,323	+12.432%
2025-02-06	181.3500	181.4600	177.790000	180.1700	+0.592%	1,332,479	+12.288%
2025-02-05	178.5600	180.5486	175.970000	179.1100	+3.323%	1,970,666	+12.953%
2025-02-04	171.3800	173.6600	171.380000	173.3500	-0.035%	979,518	+16.706%
2025-02-03	172.1100	174.0840	170.590000	173.4100	-0.259%	1,243,280	+16.666%
2025-01-31	175.8700	177.1100	173.130000	173.8600	-1.098%	1,260,071	+16.364%
2025-01-30	175.1200	177.2500	174.480000	175.7900	+1.244%	968,765	+15.086%
2025-01-29	176.0000	177.1550	172.750000	173.6300	-1.133%	671,091	+16.518%
2025-01-28	175.9000	177.4100	175.350000	175.6200	-0.611%	762,634	+15.198%
2025-01-27	174.6200	176.9100	174.290000	176.7000	+1.406%	1,159,676	+14.493%
2025-01-24	174.3400	176.4500	173.960000	174.2500	-0.349%	1,017,327	+16.103%
2025-01-23	173.3100	175.0000	172.240100	174.8600	+1.134%	870,389	+15.698%
2025-01-22	175.4700	175.4700	172.595000	172.9000	-1.739%	1,401,646	+17.010%
2025-01-21	174.0000	176.5500	174.000000	175.9600	+1.045%	1,034,247	+14.975%
2025-01-17	173.4900	175.7200	172.540000	174.1400	+0.828%	1,270,073	+16.177%
2025-01-16	172.0200	173.1600	170.740000	172.7100	+0.559%	1,154,846	+17.139%
2025-01-15	176.6100	176.9400	170.870000	171.7500	-1.049%	1,123,282	+17.793%
2025-01-14	173.6400	174.7100	172.700000	173.5700	+0.446%	1,044,152	+16.558%
2025-01-13	170.6400	173.0800	169.840000	172.8000	+1.076%	1,161,625	+17.078%
2025-01-10	172.3600	174.8400	170.100000	170.9600	-2.135%	1,926,668	+18.338%
2025-01-08	173.8200	174.9900	172.770000	174.6900	+0.299%	1,283,652	+15.811%
2025-01-07	174.8100	176.7000	173.160000	174.1700	-0.138%	2,208,173	+16.157%
2025-01-06	175.1600	175.9000	173.930000	174.4100	-0.943%	1,905,725	+15.997%
2025-01-03	174.0500	176.2500	173.623000	176.0700	+1.464%	837,808	+14.903%
2025-01-02	172.5000	174.2350	171.576600	173.5300	+0.767%	1,127,565	+16.585%
2024-12-31	172.2700	172.5700	170.495000	172.2100	+0.784%	1,342,731	+17.479%
2024-12-30	170.0700	171.5200	168.510000	170.8700	-0.663%	821,801	+18.400%
2024-12-27	172.3500	174.2861	171.320000	172.0100	-1.030%	705,021	+17.615%
2024-12-26	172.6300	174.4000	172.110000	173.8000	+0.260%	403,700	+16.404%
2024-12-24	170.8900	173.4500	170.509400	173.3500	+1.149%	432,768	+16.706%
2024-12-23	171.0000	171.7500	169.560000	171.3800	-0.134%	1,288,686	+18.048%
2024-12-20	171.0600	174.1400	170.330000	171.6100	+1.388%	3,989,760	+17.889%
2024-12-19	172.5900	174.2400	169.010000	169.2600	-1.312%	1,985,877	+19.526%
2024-12-18	179.4900	181.2600	171.400000	171.5100	-4.695%	1,815,474	+17.958%
2024-12-17	180.3700	182.6200	179.730000	179.9600	-1.083%	1,501,197	+12.419%
2024-12-16	179.3500	182.7800	178.820000	181.9300	+1.297%	1,437,578	+11.202%
2024-12-13	177.6700	179.8200	176.220000	179.6000	+1.354%	1,399,085	+12.645%
2024-12-12	176.6300	179.8500	176.529500	177.2000	+0.323%	1,387,739	+14.170%
2024-12-11	179.2300	179.8600	176.040000	176.6300	-1.451%	1,638,474	+14.539%
2024-12-10	181.3800	181.3800	178.170000	179.2300	-1.581%	1,576,548	+12.877%
2024-12-09	181.6500	182.8400	180.285000	182.1100	-0.941%	1,471,981	+11.092%
2024-12-06	183.0000	183.9800	182.120000	183.8400	+1.078%	1,296,145	+10.047%
2024-12-05	180.6400	182.8008	180.370000	181.8800	+0.204%	1,159,212	+11.233%
2024-12-04	181.3000	181.6100	179.290000	181.5100	+0.487%	1,069,790	+11.459%
2024-12-03	182.7200	182.8305	179.415000	180.6300	-0.408%	1,517,854	+12.002%
2024-12-02	183.1600	183.1700	180.750000	181.3700	-1.215%	1,266,469	+11.545%
2024-11-29	184.7200	186.0000	183.600000	183.6000	-0.082%	1,216,359	+10.191%
2024-11-27	183.2600	186.0000	183.200000	183.7500	+0.158%	827,529	+10.101%
2024-11-26	180.5900	183.9400	179.985000	183.4600	+1.860%	1,276,526	+10.275%
2024-11-25	182.1400	182.9000	180.070000	180.1100	-0.569%	4,351,572	+12.326%
2024-11-22	183.0750	183.9600	180.650000	181.1400	-0.363%	1,375,134	+11.687%
2024-11-21	180.9700	182.7600	180.285800	181.8000	+0.492%	847,253	+11.282%
2024-11-20	180.4500	181.3150	179.360000	180.9100	-0.166%	1,085,226	+11.829%
2024-11-19	179.7800	181.7300	179.120100	181.2100	+0.199%	1,100,208	+11.644%
2024-11-18	179.2500	181.2700	179.250000	180.8500	+0.322%	1,104,862	+11.866%
2024-11-15	177.9800	180.8500	176.500000	180.2700	+1.099%	1,087,145	+12.226%
2024-11-14	179.2100	180.7850	177.880000	178.3100	-0.480%	1,129,398	+13.460%
2024-11-13	179.3800	181.1900	178.500000	179.1700	+0.533%	1,086,352	+12.915%
2024-11-12	181.1900	182.8400	178.160000	178.2200	-1.721%	1,434,390	+13.517%
2024-11-11	178.8400	181.8600	178.500000	181.3400	+1.296%	1,353,735	+11.564%