Dark

SPG
Simon Property Group, Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:58 PM EDT

200.96USD+0.077%(+0.15)1,228,680

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:12:30 AM EDT

202.60USD+0.891%(+1.79)500

After-hours

Oct 2, 2026 4:12:30 PM EDT

200.95USD-0.007%(-0.01)7,294

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	200.9950	202.8900	200.570000	200.9500	+0.070%	1,228,680	0.000%
2026-10-01	199.7300	201.5800	198.409600	200.8100	+0.025%	1,140,963	+0.070%
2026-09-30	204.3900	204.3900	200.650000	200.7600	-1.723%	1,487,165	+0.095%
2026-09-29	203.9800	206.1950	203.010000	204.2800	-0.122%	1,165,252	-1.630%
2026-09-28	204.7300	205.5650	203.490000	204.5300	-0.142%	926,294	-1.750%
2026-09-25	205.1900	205.7000	203.870000	204.8200	+0.059%	913,395	-1.889%
2026-09-24	204.5600	205.6000	203.410000	204.7000	+0.264%	869,772	-1.832%
2026-09-23	205.1500	205.6400	203.840000	204.1600	-0.869%	1,056,485	-1.572%
2026-09-22	205.6100	206.1900	204.680000	205.9500	+0.473%	1,081,683	-2.428%
2026-09-21	206.0200	206.3800	204.685000	204.9800	-0.166%	957,449	-1.966%
2026-09-18	204.0400	205.5525	202.940000	205.3200	+0.416%	3,098,856	-2.128%
2026-09-17	204.3700	206.0600	203.080000	204.4700	+0.754%	1,358,531	-1.722%
2026-09-16	204.3700	205.7550	200.370000	202.9400	-0.568%	1,312,977	-0.981%
2026-09-15	204.8200	205.5350	203.060000	204.1000	-0.424%	1,055,674	-1.543%
2026-09-14	205.0000	207.3200	204.010000	204.9700	+0.068%	946,015	-1.961%
2026-09-11	205.3000	206.2350	203.800000	204.8300	+0.078%	1,121,537	-1.894%
2026-09-10	204.9700	206.7522	204.430000	204.6700	+0.068%	1,479,921	-1.818%
2026-09-09	209.5100	210.4400	204.160000	204.5300	-3.469%	1,834,392	-1.750%
2026-09-08	207.9200	212.5600	207.920000	211.8800	+1.165%	1,573,389	-5.159%
2026-09-04	210.7100	212.9000	209.290000	209.4400	-0.983%	828,716	-4.054%
2026-09-03	211.5700	211.7650	210.000000	211.5200	+0.628%	902,408	-4.997%
2026-09-02	212.6800	212.6800	209.300000	210.2000	-0.788%	919,286	-4.401%
2026-09-01	213.2300	213.7800	211.280000	211.8700	-0.212%	1,335,731	-5.154%
2026-08-31	213.4700	215.1500	210.750000	212.3200	-1.044%	2,253,677	-5.355%
2026-08-28	215.9100	216.6450	214.280000	214.5600	-0.154%	852,764	-6.343%
2026-08-27	215.4500	216.2200	214.180000	214.8900	-1.023%	1,328,218	-6.487%
2026-08-26	219.0000	219.2400	216.880000	217.1100	-0.858%	993,314	-7.443%
2026-08-25	221.3300	221.3300	218.800000	218.9900	-0.788%	843,450	-8.238%
2026-08-24	219.3400	221.7200	218.319200	220.7300	+1.118%	1,015,289	-8.961%
2026-08-21	220.0100	220.2900	217.290000	218.2900	-0.732%	1,040,801	-7.944%
2026-08-20	222.0800	223.0100	219.830000	219.9000	-1.470%	1,140,092	-8.618%
2026-08-19	222.0400	223.6550	221.680000	223.1800	+1.165%	916,931	-9.961%
2026-08-18	223.1500	223.2950	220.550000	220.6100	-0.478%	820,113	-8.912%
2026-08-17	218.4800	221.7300	217.621200	221.6700	+0.952%	1,125,725	-9.347%
2026-08-14	221.1700	222.3850	218.900000	219.5800	-0.853%	976,186	-8.484%
2026-08-13	222.0900	223.6299	221.200000	221.4700	+0.413%	1,089,615	-9.265%
2026-08-12	221.4800	221.4800	218.910000	220.5600	+0.469%	1,582,944	-8.891%
2026-08-11	220.2700	223.5300	219.060000	219.5300	-0.462%	1,877,290	-8.464%
2026-08-10	221.1500	223.4183	218.330000	220.5500	-1.059%	1,244,793	-8.887%
2026-08-07	221.7600	223.0800	219.560000	222.9100	+0.487%	1,318,536	-9.852%
2026-08-06	226.6100	226.6100	221.065000	221.8300	-1.326%	1,390,752	-9.413%
2026-08-05	226.2900	226.2900	222.270000	224.8100	-0.483%	2,227,443	-10.613%
2026-08-04	227.6000	228.4999	224.032000	225.9000	-1.423%	1,960,971	-11.045%
2026-08-03	230.2800	231.4150	227.870000	229.1600	-0.092%	1,308,349	-12.310%
2026-07-31	231.3400	231.8684	228.620000	229.3700	-0.464%	1,383,329	-12.390%
2026-07-30	235.0000	235.2650	229.025000	230.4400	-2.194%	1,245,011	-12.797%
2026-07-29	236.7400	238.5000	234.460000	235.6100	-0.460%	1,375,167	-14.711%
2026-07-28	234.9500	237.8900	234.070000	236.7000	+2.171%	1,717,434	-15.104%
2026-07-27	229.6600	231.7300	229.360000	231.6700	+0.823%	896,942	-13.260%
2026-07-24	226.4700	229.8450	225.830000	229.7800	+2.034%	983,822	-12.547%
2026-07-23	225.3800	227.7900	224.215000	225.2000	-0.451%	1,255,435	-10.768%
2026-07-22	227.1500	227.8000	225.320000	226.2200	-0.251%	1,170,135	-11.171%
2026-07-21	229.9100	230.0000	226.260000	226.7900	-0.614%	1,907,968	-11.394%
2026-07-20	229.1500	230.8800	227.250000	228.1900	-0.223%	1,500,928	-11.937%
2026-07-17	229.0500	231.5250	226.870000	228.7000	+0.092%	1,407,901	-12.134%
2026-07-16	223.0000	228.6100	222.795000	228.4900	+2.919%	1,318,620	-12.053%
2026-07-15	222.7900	224.1400	220.800000	222.0100	+0.330%	1,490,849	-9.486%
2026-07-14	220.9600	222.0000	219.640000	221.2800	+0.816%	1,611,335	-9.187%
2026-07-13	218.2700	221.6200	218.050000	219.4900	+0.329%	1,248,940	-8.447%
2026-07-10	221.1300	221.4100	212.820000	218.7700	-0.428%	2,424,129	-8.146%
2026-07-09	219.2700	222.2500	218.320000	219.7100	+0.283%	1,694,877	-8.539%
2026-07-08	226.2000	226.8399	219.030000	219.0900	-3.565%	1,902,826	-8.280%
2026-07-07	226.0700	229.5900	225.001700	227.1900	+0.973%	1,410,249	-11.550%
2026-07-06	225.6500	225.8600	223.450000	225.0000	-0.469%	2,216,511	-10.689%
2026-07-02	224.0000	226.1200	223.075000	226.0600	+1.372%	1,683,152	-11.108%
2026-07-01	221.3600	223.1686	220.040000	223.0000	-0.291%	2,550,976	-9.888%
2026-06-30	225.4300	226.2800	222.535000	223.6500	-1.718%	2,387,795	-10.150%
2026-06-29	226.2400	228.0850	225.280000	227.5600	+0.295%	1,870,581	-11.694%
2026-06-26	226.9000	228.5750	225.550100	226.8900	+0.621%	8,719,618	-11.433%
2026-06-25	222.1200	226.4350	221.796000	225.4900	+1.503%	2,932,277	-10.883%
2026-06-24	216.9300	222.4000	216.040000	222.1500	+2.496%	2,471,660	-9.543%
2026-06-23	215.0400	217.7100	214.190000	216.7400	+1.011%	2,595,627	-7.285%
2026-06-22	212.6100	214.6700	212.000000	214.5700	+1.533%	2,916,743	-6.348%
2026-06-18	214.0400	214.3000	211.290000	211.3300	+0.700%	3,655,357	-4.912%
2026-06-17	214.5700	215.8100	208.710000	209.8600	-2.495%	3,717,359	-4.246%
2026-06-16	215.8200	217.4800	214.090000	215.2300	-0.199%	3,243,023	-6.635%
2026-06-15	219.0400	219.8650	214.435000	215.6600	-1.543%	2,222,738	-6.821%
2026-06-12	216.9900	220.4350	216.500000	219.0400	+1.945%	1,965,579	-8.259%
2026-06-11	215.0000	216.2800	213.621900	214.8600	+0.959%	1,897,191	-6.474%
2026-06-10	212.5400	214.6300	211.010000	212.8200	+0.439%	2,005,657	-5.577%
2026-06-09	206.8800	213.0800	205.180000	211.8900	+2.194%	2,212,604	-5.163%
2026-06-08	211.1400	211.6800	206.100000	207.3400	-1.412%	2,092,225	-3.082%
2026-06-05	205.4800	211.2300	205.230000	210.3100	+1.983%	1,406,736	-4.451%
2026-06-04	206.1000	206.5200	204.500000	206.2200	+1.312%	1,512,964	-2.556%
2026-06-03	202.8300	205.1900	202.300000	203.5500	+0.010%	2,117,076	-1.277%
2026-06-02	202.7000	205.3900	202.262000	203.5300	+0.409%	2,006,962	-1.268%
2026-06-01	203.6600	204.8000	202.200000	202.7000	-1.079%	1,641,328	-0.863%
2026-05-29	206.4500	206.9900	203.890000	204.9100	-0.900%	3,950,447	-1.933%
2026-05-28	205.9600	207.5351	204.700000	206.7700	0.000%	1,339,410	-2.815%
2026-05-27	207.2400	208.7900	206.630000	206.7700	-0.082%	1,253,115	-2.815%
2026-05-26	205.2700	207.1500	204.600000	206.9400	+1.238%	1,257,604	-2.895%
2026-05-22	206.3100	206.3100	203.460000	204.4100	-0.239%	1,152,025	-1.693%
2026-05-21	203.1100	205.5300	200.919000	204.9000	+0.392%	1,143,316	-1.928%
2026-05-20	201.4900	204.3600	199.970000	204.1000	+1.613%	1,152,229	-1.543%
2026-05-19	200.6250	202.1900	198.640000	200.8600	+0.220%	1,402,468	+0.045%
2026-05-18	200.0600	201.5300	199.410000	200.4200	+0.200%	1,815,035	+0.264%
2026-05-15	202.2800	202.2800	199.500000	200.0200	-1.371%	2,152,158	+0.465%
2026-05-14	200.5600	203.2600	199.000000	202.8000	+1.117%	1,430,603	-0.912%
2026-05-13	205.2900	205.2900	200.220000	200.5600	-2.480%	1,310,162	+0.194%
2026-05-12	205.2200	206.4600	202.740600	205.6600	+2.318%	2,019,634	-2.290%
2026-05-11	202.7500	203.3900	200.000000	201.0000	-0.554%	1,895,655	-0.025%
2026-05-08	202.2300	203.7400	201.670000	202.1200	+0.357%	1,081,636	-0.579%
2026-05-07	205.2400	206.0199	200.800000	201.4000	-2.000%	1,409,521	-0.223%
2026-05-06	203.7300	206.2400	203.160000	205.5100	+1.582%	1,129,992	-2.219%
2026-05-05	202.1900	203.4499	201.790000	202.3100	+0.397%	967,638	-0.672%
2026-05-04	201.4100	202.7400	200.415000	201.5100	-0.459%	850,543	-0.278%
2026-05-01	203.8200	203.8200	201.390000	202.4400	-0.623%	1,014,407	-0.736%
2026-04-30	200.3600	203.9500	199.925000	203.7100	+1.809%	1,394,428	-1.355%
2026-04-29	202.0000	203.1800	198.410000	200.0900	-1.312%	1,049,728	+0.430%
2026-04-28	203.2600	204.0000	200.630000	202.7500	+0.725%	1,410,171	-0.888%
2026-04-27	200.5600	202.0450	198.900000	201.2900	+0.065%	1,399,056	-0.169%
2026-04-24	203.1500	203.6800	200.645000	201.1600	-1.228%	1,045,929	-0.104%
2026-04-23	202.7100	204.5800	201.760000	203.6600	+0.982%	806,791	-1.331%
2026-04-22	205.4000	205.6600	201.390000	201.6800	-1.504%	1,186,120	-0.362%
2026-04-21	207.0700	208.2800	204.650000	204.7600	-1.349%	1,365,390	-1.861%
2026-04-20	205.3300	208.2000	205.085000	207.5600	+0.645%	992,931	-3.185%
2026-04-17	202.1000	206.7299	201.370000	206.2300	+2.424%	1,345,880	-2.560%
2026-04-16	201.2700	203.2900	200.900000	201.3500	-0.129%	1,436,056	-0.199%
2026-04-15	202.4500	202.5200	199.140000	201.6100	-0.665%	1,267,230	-0.327%
2026-04-14	200.4800	203.0500	199.940000	202.9600	+1.121%	2,264,037	-0.990%
2026-04-13	200.6000	200.7600	197.375000	200.7100	+0.070%	1,372,039	+0.120%
2026-04-10	199.3900	200.6300	198.331000	200.5700	+0.804%	1,107,588	+0.189%
2026-04-09	193.7400	199.6300	193.500000	198.9700	+2.541%	1,226,559	+0.995%
2026-04-08	192.6200	195.2200	192.510000	194.0400	+1.821%	1,547,897	+3.561%
2026-04-07	190.0900	191.0800	188.750000	190.5700	+0.179%	883,743	+5.447%
2026-04-06	188.4700	190.6200	187.225000	190.2300	+0.827%	1,031,341	+5.635%
2026-04-02	187.5000	189.2500	186.070000	188.6700	+0.308%	1,300,038	+6.509%
2026-04-01	186.6600	188.8000	186.020000	188.0900	+0.836%	1,988,740	+6.837%
2026-03-31	184.7600	187.5200	183.300100	186.5300	+2.292%	2,296,093	+7.731%
2026-03-30	182.1600	184.2500	181.755000	182.3500	+1.199%	1,822,860	+10.200%
2026-03-27	180.9000	182.1400	179.140000	180.1900	-0.886%	1,991,369	+11.521%
2026-03-26	181.1600	182.8300	181.030000	181.8000	+0.127%	1,478,727	+10.534%
2026-03-25	179.2100	183.3050	179.047900	181.5700	+1.851%	1,749,987	+10.674%
2026-03-24	180.2900	182.0599	177.880000	178.2700	-1.774%	3,100,021	+12.722%
2026-03-23	185.9500	186.6600	181.360000	181.4900	-1.642%	2,550,587	+10.722%
2026-03-20	191.7100	191.9400	183.210000	184.5200	-3.549%	3,861,095	+8.904%
2026-03-19	189.5000	192.2200	189.500000	191.3100	+0.742%	1,257,529	+5.039%
2026-03-18	190.9700	192.2100	189.766800	189.9000	-0.331%	1,732,571	+5.819%
2026-03-17	191.4700	191.9100	190.080000	190.5300	+0.634%	1,380,980	+5.469%
2026-03-16	189.7000	190.7900	188.220000	189.3300	+1.344%	1,327,748	+6.137%
2026-03-13	189.4200	190.0000	186.370000	186.8200	-0.400%	1,404,099	+7.563%
2026-03-12	188.2200	188.3900	185.770000	187.5700	-1.050%	2,192,007	+7.133%
2026-03-11	189.5900	191.0400	188.350000	189.5600	-1.307%	1,605,812	+6.009%
2026-03-10	190.1100	194.6700	189.515000	192.0700	-0.394%	1,597,006	+4.623%
2026-03-09	192.0000	193.2348	187.110000	192.8300	-1.027%	2,370,885	+4.211%
2026-03-06	199.0600	200.0000	193.450000	194.8300	-3.084%	1,766,468	+3.141%
2026-03-05	201.5000	202.4500	199.700000	201.0300	-1.019%	1,505,517	-0.040%
2026-03-04	201.6100	203.9000	201.610000	203.1000	+0.569%	1,121,747	-1.059%
2026-03-03	200.0600	203.2700	197.315000	201.9500	-0.596%	1,507,788	-0.495%
2026-03-02	202.4800	204.4900	200.400000	203.1600	-0.338%	1,547,097	-1.088%
2026-02-27	203.2300	205.1150	202.450100	203.8500	+0.617%	2,113,474	-1.423%
2026-02-26	201.8600	204.0500	201.525000	202.6000	+0.801%	1,100,324	-0.814%
2026-02-25	199.8900	201.4750	198.510000	200.9900	+0.808%	1,144,850	-0.020%
2026-02-24	200.2100	201.4100	198.270000	199.3800	-0.345%	1,137,918	+0.787%
2026-02-23	202.0800	203.6000	199.785000	200.0700	-0.808%	1,356,668	+0.440%
2026-02-20	200.0800	202.8000	199.000000	201.7000	+0.991%	1,420,273	-0.372%
2026-02-19	199.2100	201.2400	198.830000	199.7200	+0.045%	1,203,115	+0.616%
2026-02-18	201.7100	203.0000	198.750000	199.6300	-1.178%	1,687,973	+0.661%
2026-02-17	197.1000	202.0900	196.810000	202.0100	+2.632%	1,761,350	-0.525%
2026-02-13	194.0000	198.0900	191.190100	196.8300	+2.821%	1,873,458	+2.093%
2026-02-12	194.3900	197.3377	191.400000	191.4300	-1.715%	2,334,522	+4.973%
2026-02-11	195.9900	196.8400	193.880000	194.7700	-0.779%	1,354,441	+3.173%
2026-02-10	197.1900	198.6150	195.170000	196.3000	-0.137%	1,693,349	+2.369%
2026-02-09	199.6300	200.0000	196.510000	196.5700	-1.518%	1,384,747	+2.228%
2026-02-06	199.9900	201.4000	197.830000	199.6000	+1.186%	2,322,318	+0.676%
2026-02-05	196.5600	197.9300	194.390000	197.2600	+0.854%	1,877,604	+1.871%
2026-02-04	190.3800	196.5900	190.220000	195.5900	+3.257%	1,989,153	+2.740%
2026-02-03	190.5400	191.5350	186.200000	189.4200	-0.941%	2,276,836	+6.087%
2026-02-02	191.9200	193.5000	190.620000	191.2200	-0.047%	2,151,446	+5.088%
2026-01-30	189.8500	192.2500	189.280000	191.3100	+0.796%	3,019,818	+5.039%
2026-01-29	185.3300	189.8000	183.743200	189.8000	+3.287%	1,687,213	+5.875%
2026-01-28	184.7500	185.7450	183.360000	183.7600	-0.433%	1,326,380	+9.355%
2026-01-27	185.4800	185.7700	183.160000	184.5600	-0.415%	1,021,816	+8.881%
2026-01-26	185.1900	185.9900	183.730000	185.3300	+0.325%	975,258	+8.428%
2026-01-23	184.5700	185.7600	183.600000	184.7300	-0.200%	833,506	+8.780%
2026-01-22	184.9100	187.9300	183.870000	185.1000	-0.038%	1,440,436	+8.563%
2026-01-21	185.7900	186.4600	184.555000	185.1700	+0.461%	2,352,310	+8.522%
2026-01-20	185.8600	185.8600	183.300000	184.3200	-0.324%	3,051,378	+9.022%
2026-01-16	181.5900	185.1050	180.170000	184.9200	+1.432%	1,707,520	+8.669%
2026-01-15	186.9500	186.9500	181.350000	182.3100	-1.836%	2,203,044	+10.224%
2026-01-14	184.1700	186.0800	182.260000	185.7200	+0.727%	1,886,142	+8.201%
2026-01-13	184.8550	185.9200	182.770000	184.3800	-0.243%	1,367,715	+8.987%
2026-01-12	184.2100	185.1200	183.110000	184.8300	+0.076%	1,344,214	+8.722%
2026-01-09	184.7200	186.0250	184.130000	184.6900	-0.157%	1,149,508	+8.804%
2026-01-08	183.3600	187.4400	183.360000	184.9800	+0.560%	1,630,853	+8.633%
2026-01-07	186.6500	187.7000	183.910000	183.9500	-1.261%	1,203,824	+9.242%
2026-01-06	182.1500	186.9650	182.000000	186.3000	+1.742%	1,203,966	+7.864%
2026-01-05	183.0600	185.1951	183.060000	183.1100	-0.467%	1,480,577	+9.743%
2026-01-02	184.4700	185.8600	182.880000	183.9700	-0.616%	987,517	+9.230%
2025-12-31	186.6700	187.0000	185.050000	185.1100	-0.921%	1,096,636	+8.557%
2025-12-30	187.4100	187.9500	186.240000	186.8300	-0.421%	768,459	+7.558%
2025-12-29	188.5300	188.7100	187.093715	187.6200	-0.048%	746,563	+7.105%
2025-12-26	188.3200	188.9100	186.400000	187.7100	-0.308%	492,021	+7.053%
2025-12-24	188.1600	189.0500	187.890000	188.2900	+0.368%	437,166	+6.724%
2025-12-23	186.5500	187.7400	185.770000	187.6000	+0.504%	937,941	+7.116%
2025-12-22	184.1700	186.9700	183.630100	186.6600	+0.935%	1,160,936	+7.656%
2025-12-19	185.0300	185.5200	183.950000	184.9300	-0.076%	4,492,208	+8.663%
2025-12-18	184.9900	187.0800	183.552500	185.0700	+0.461%	1,144,308	+8.581%
2025-12-17	182.9800	184.8500	182.400000	184.2200	+0.926%	1,442,606	+9.082%
2025-12-16	184.7100	184.8600	182.250000	182.5300	-0.890%	1,583,421	+10.091%
2025-12-15	182.6500	184.3600	182.260000	184.1700	+1.181%	1,498,953	+9.111%
2025-12-12	182.5400	183.4400	181.640000	182.0200	+0.093%	1,239,878	+10.400%
2025-12-11	182.3000	183.0000	181.145000	181.8500	+0.110%	1,451,466	+10.503%
2025-12-10	179.3300	183.2000	179.255000	181.6500	+0.331%	2,038,537	+10.625%
2025-12-09	180.5200	182.3600	180.460000	181.0500	+0.544%	1,522,639	+10.991%
2025-12-08	182.2500	183.1250	179.945000	180.0700	-1.364%	1,840,268	+11.595%
2025-12-05	182.6900	183.7191	182.150000	182.5600	-0.415%	1,642,368	+10.073%
2025-12-04	182.2200	183.9150	182.170000	183.3200	+0.560%	1,285,805	+9.617%
2025-12-03	182.5000	183.6268	182.270000	182.3000	+0.071%	1,791,663	+10.230%
2025-12-02	185.5700	185.8700	181.345000	182.1700	-1.604%	1,242,687	+10.309%
2025-12-01	185.0000	186.2500	184.655000	185.1400	-0.633%	1,073,301	+8.539%
2025-11-28	185.0600	187.2000	184.415100	186.3200	+0.410%	506,306	+7.852%
2025-11-26	184.5800	186.9100	184.580000	185.5600	+0.232%	1,180,070	+8.294%
2025-11-25	183.4300	186.7000	183.185000	185.1300	+1.352%	1,368,125	+8.545%
2025-11-24	183.0800	183.4900	181.460000	182.6600	-0.229%	1,425,895	+10.013%
2025-11-21	180.7000	183.4700	180.310000	183.0800	+1.672%	1,331,590	+9.761%
2025-11-20	182.7000	184.1300	179.920000	180.0700	-0.033%	1,184,715	+11.595%
2025-11-19	182.1200	182.5850	180.100000	180.1300	-0.989%	1,132,427	+11.558%
2025-11-18	180.2700	182.1600	179.780000	181.9300	+0.519%	945,546	+10.455%
2025-11-17	183.6300	183.6300	179.860000	180.9900	-0.952%	1,418,192	+11.028%
2025-11-14	183.8300	184.0663	181.480000	182.7300	-0.479%	792,116	+9.971%
2025-11-13	183.0000	185.1400	182.780000	183.6100	-0.109%	1,467,803	+9.444%
2025-11-12	184.3400	185.3700	183.770000	183.8100	-0.643%	1,479,986	+9.325%
2025-11-11	183.8600	185.6800	183.860000	185.0000	+1.126%	1,252,042	+8.622%
2025-11-10	184.3800	184.8200	182.300000	182.9400	-0.359%	1,282,326	+9.845%
2025-11-07	181.4500	183.6900	180.700000	183.6000	+1.582%	1,040,753	+9.450%
2025-11-06	181.5400	182.5600	179.790000	180.7400	-0.364%	1,099,612	+11.182%
2025-11-05	182.8600	184.1300	181.350000	181.4000	-0.652%	1,809,954	+10.777%
2025-11-04	178.0550	185.0150	178.055000	182.5900	+3.351%	2,382,082	+10.055%
2025-11-03	174.4600	177.7000	173.800000	176.6700	+0.518%	1,965,725	+13.743%
2025-10-31	173.5700	176.4550	172.190000	175.7600	+1.390%	1,912,293	+14.332%
2025-10-30	174.0200	175.6600	173.120000	173.3500	-0.167%	1,571,846	+15.922%
2025-10-29	175.6900	176.5750	172.390000	173.6400	-1.771%	2,293,666	+15.728%
2025-10-28	179.3500	179.3500	176.610000	176.7700	-1.674%	962,414	+13.679%
2025-10-27	178.5300	179.9450	177.715000	179.7800	+0.949%	1,005,056	+11.776%
2025-10-24	179.5100	179.8350	178.053000	178.0900	-0.347%	1,229,475	+12.836%
2025-10-23	179.9000	180.6100	178.000000	178.7100	-0.706%	1,168,261	+12.445%
2025-10-22	180.0200	181.0600	178.815000	179.9800	+0.705%	919,787	+11.651%
2025-10-21	178.6500	180.6700	178.070000	178.7200	+0.140%	1,073,328	+12.438%
2025-10-20	178.6300	179.4400	177.170000	178.4700	+0.213%	685,347	+12.596%
2025-10-17	176.4300	178.7400	176.360600	178.0900	+0.764%	1,045,543	+12.836%
2025-10-16	178.5600	179.3450	176.070000	176.7400	-0.908%	1,069,194	+13.698%
2025-10-15	176.7300	179.1700	176.625000	178.3600	+1.439%	1,409,376	+12.665%
2025-10-14	176.2400	176.5400	174.650000	175.8300	-0.380%	1,528,624	+14.287%
2025-10-13	176.4800	177.6800	175.550000	176.5000	+0.685%	1,123,978	+13.853%
2025-10-10	179.6100	180.2500	175.290000	175.3000	-1.979%	1,621,135	+14.632%
2025-10-09	178.7200	179.2900	177.480000	178.8400	+0.342%	923,277	+12.363%
2025-10-08	177.8300	178.3600	176.940000	178.2300	-0.386%	1,318,523	+12.748%
2025-10-07	179.2400	179.7200	177.330000	178.9200	-0.140%	1,601,064	+12.313%
2025-10-06	184.4400	185.2500	179.150000	179.1700	-3.272%	1,568,133	+12.156%
2025-10-03	185.1900	187.2500	184.685000	185.2300	+0.119%	1,146,548	+8.487%
2025-10-02	185.7600	185.7900	183.880000	185.0100	-0.404%	1,494,098	+8.616%
2025-10-01	187.6600	188.4300	184.400000	185.7600	-1.018%	1,836,462	+8.177%
2025-09-30	186.1700	188.1350	185.300000	187.6700	+0.979%	1,812,189	+7.076%
2025-09-29	185.4700	186.3400	184.820000	185.8500	+0.248%	1,282,580	+8.125%
2025-09-26	182.8150	185.8800	182.220000	185.3900	+1.522%	1,368,244	+8.393%
2025-09-25	183.0900	183.7800	182.480000	182.6100	-0.284%	1,303,584	+10.043%
2025-09-24	184.0700	184.6800	182.480000	183.1300	-0.543%	1,531,219	+9.731%
2025-09-23	180.7200	184.6700	180.620000	184.1300	+1.651%	1,386,246	+9.135%
2025-09-22	179.7400	181.4300	178.390000	181.1400	+0.232%	1,401,884	+10.936%
2025-09-19	180.3600	182.3050	180.040000	180.7200	+0.350%	7,083,297	+11.194%
2025-09-18	182.0000	182.8400	178.675000	180.0900	-0.810%	1,898,592	+11.583%
2025-09-17	181.5400	184.1500	180.670000	181.5600	+0.022%	1,706,379	+10.680%
2025-09-16	183.2800	184.0650	181.245000	181.5200	-1.219%	1,348,631	+10.704%
2025-09-15	182.2100	184.2400	181.250000	183.7600	+0.707%	1,570,899	+9.355%
2025-09-12	183.9000	184.5000	182.095000	182.4700	-0.778%	1,547,341	+10.128%
2025-09-11	179.9900	184.1600	179.658100	183.9000	+2.606%	1,786,347	+9.271%
2025-09-10	178.9100	179.8650	177.990000	179.2300	-0.089%	2,223,263	+12.119%
2025-09-09	179.4450	180.3838	178.150000	179.3900	-1.731%	1,889,550	+12.019%
2025-09-08	181.7700	182.9300	180.110000	182.5500	+0.165%	2,369,331	+10.079%
2025-09-05	182.8000	184.7800	180.810000	182.2500	+0.402%	1,829,543	+10.261%
2025-09-04	180.8200	181.9200	179.700000	181.5200	+0.923%	2,103,736	+10.704%
2025-09-03	178.6600	180.2500	177.835000	179.8600	+0.553%	1,590,543	+11.726%
2025-09-02	177.4700	179.2200	177.010000	178.8700	-0.991%	2,825,709	+12.344%
2025-08-29	180.0000	180.9800	179.420000	180.6600	+0.725%	1,716,898	+11.231%
2025-08-28	179.0000	179.5400	177.080000	179.3600	+0.668%	1,438,713	+12.037%
2025-08-27	176.6200	178.6200	176.402000	178.1700	+0.758%	1,754,568	+12.786%
2025-08-26	176.3700	177.8000	176.000000	176.8300	+0.238%	2,020,294	+13.640%
2025-08-25	176.5800	177.4350	175.940000	176.4100	-0.085%	1,408,367	+13.911%
2025-08-22	174.9600	177.9000	174.080000	176.5600	+1.805%	1,313,821	+13.814%
2025-08-21	173.1700	174.1900	172.450000	173.4300	-0.402%	810,930	+15.868%
2025-08-20	175.1500	175.5000	173.470000	174.1300	-0.429%	1,017,396	+15.402%
2025-08-19	172.5900	176.1400	172.090000	174.8800	+1.344%	1,907,617	+14.907%
2025-08-18	173.3900	174.1118	172.295000	172.5600	-0.416%	1,187,916	+16.452%
2025-08-15	172.4400	173.4000	171.220000	173.2800	+0.633%	1,581,621	+15.968%
2025-08-14	171.4500	172.5300	170.490000	172.1900	-0.232%	1,889,290	+16.702%
2025-08-13	169.2900	172.8800	169.110000	172.5900	+1.991%	1,660,348	+16.432%
2025-08-12	166.0300	169.4200	165.370000	169.2200	+2.433%	1,242,676	+18.751%
2025-08-11	164.5100	165.6150	163.290000	165.2000	+0.164%	1,191,059	+21.640%
2025-08-08	166.3400	167.2100	164.810000	164.9300	-0.854%	1,109,121	+21.840%
2025-08-07	168.7900	168.8850	165.100000	166.3500	-0.704%	1,399,514	+20.800%
2025-08-06	170.0000	171.5700	167.300000	167.5300	-1.051%	1,844,783	+19.949%
2025-08-05	159.9900	169.5550	159.990000	169.3100	+3.276%	2,645,326	+18.688%
2025-08-04	161.3100	165.2200	160.500000	163.9400	+2.029%	1,847,334	+22.575%
2025-08-01	162.9500	163.3550	159.700000	160.6800	-1.899%	2,149,833	+25.062%
2025-07-31	164.2500	166.0000	163.430000	163.7900	-1.009%	1,739,483	+22.688%
2025-07-30	168.3500	168.7200	164.335000	165.4600	-1.559%	1,085,219	+21.449%
2025-07-29	166.8800	168.1600	166.100000	168.0800	+1.694%	1,125,651	+19.556%
2025-07-28	166.7800	167.5200	165.100000	165.2800	-1.095%	1,090,170	+21.582%
2025-07-25	165.5300	167.2150	164.270000	167.1100	+1.303%	1,374,787	+20.250%
2025-07-24	165.3500	166.9100	164.800000	164.9600	-0.471%	1,339,457	+21.817%
2025-07-23	166.3600	166.7700	165.110000	165.7400	+0.103%	1,040,624	+21.244%
2025-07-22	163.7200	165.8600	163.420000	165.5700	+1.105%	1,654,044	+21.369%
2025-07-21	163.0900	164.8750	162.410000	163.7600	+0.553%	1,502,820	+22.710%
2025-07-18	162.9000	163.8100	162.050000	162.8600	+0.080%	950,792	+23.388%
2025-07-17	161.6900	163.1750	161.355000	162.7300	+0.780%	1,054,221	+23.487%
2025-07-16	160.7400	161.9129	159.350000	161.4700	+0.963%	1,438,915	+24.450%
2025-07-15	162.9400	162.9400	159.330000	159.9300	-1.539%	1,532,417	+25.649%
2025-07-14	161.3300	162.5600	160.700000	162.4300	+0.420%	1,434,023	+23.715%
2025-07-11	162.0000	162.4200	160.960000	161.7500	-1.040%	1,112,345	+24.235%
2025-07-10	162.9850	164.6459	162.765000	163.4500	+0.319%	1,061,560	+22.943%
2025-07-09	164.6200	164.7400	162.920000	162.9300	-0.318%	1,427,089	+23.335%
2025-07-08	164.2700	165.5300	163.160000	163.4500	-0.963%	1,790,509	+22.943%
2025-07-07	165.9700	167.9000	164.230000	165.0400	-1.020%	1,277,557	+21.758%
2025-07-03	166.1800	167.8057	165.690000	166.7400	+0.543%	925,335	+20.517%
2025-07-02	164.3900	166.3300	163.160000	165.8400	+0.956%	1,589,457	+21.171%
2025-07-01	160.3400	165.7700	160.000000	164.2700	+2.183%	1,772,278	+22.329%
2025-06-30	160.3400	160.9300	158.000000	160.7600	+0.162%	2,060,283	+25.000%
2025-06-27	160.8300	162.0900	159.490000	160.5000	-0.062%	2,028,981	+25.202%
2025-06-26	157.9500	160.7500	157.590000	160.6000	+2.033%	1,788,481	+25.125%
2025-06-25	159.5800	159.9755	157.050000	157.4000	-1.699%	1,380,354	+27.668%
2025-06-24	159.5900	160.9100	158.780000	160.1200	+0.654%	1,559,320	+25.500%
2025-06-23	157.5900	159.5600	155.920000	159.0800	+1.151%	1,340,644	+26.320%
2025-06-20	157.8300	158.8700	156.650000	157.2700	+0.108%	2,806,594	+27.774%
2025-06-18	157.1300	158.5700	156.250100	157.1000	-0.019%	1,476,128	+27.912%
2025-06-17	157.7700	158.5100	156.430000	157.1300	-0.462%	1,388,185	+27.888%
2025-06-16	158.1700	159.7199	157.240000	157.8600	+0.612%	1,753,292	+27.296%
2025-06-13	157.4800	158.1000	155.440000	156.9000	-1.190%	2,090,965	+28.075%
2025-06-12	159.3200	159.3704	157.950000	158.7900	-0.570%	1,565,049	+26.551%
2025-06-11	161.4200	161.9000	159.020000	159.7000	-0.740%	1,486,341	+25.830%
2025-06-10	160.0000	161.1200	159.260000	160.8900	+0.293%	1,328,456	+24.899%
2025-06-09	159.6900	161.7200	159.395000	160.4200	-1.036%	1,139,104	+25.265%
2025-06-06	162.1800	162.7550	160.620000	162.1000	+0.840%	1,303,752	+23.967%
2025-06-05	161.6200	161.9500	160.420000	160.7500	-0.538%	1,066,183	+25.008%
2025-06-04	161.5200	162.4500	160.390000	161.6200	-0.099%	994,743	+24.335%
2025-06-03	162.4200	163.7200	161.280000	161.7800	-0.694%	1,651,935	+24.212%
2025-06-02	162.1300	162.9300	159.550000	162.9100	-0.098%	1,156,242	+23.350%
2025-05-30	162.1100	163.2900	161.000000	163.0700	-0.098%	3,546,210	+23.229%
2025-05-29	161.7100	164.6350	161.220000	163.2300	+1.253%	1,337,286	+23.108%
2025-05-28	160.2100	161.2300	158.860000	161.2100	+0.624%	1,488,521	+24.651%
2025-05-27	158.5600	160.8612	157.240000	160.2100	+2.194%	1,929,662	+25.429%
2025-05-23	156.2400	158.0000	156.050000	156.7700	-0.747%	1,268,564	+28.181%
2025-05-22	157.9800	159.0800	155.960000	157.9500	-0.108%	1,904,096	+27.224%
2025-05-21	161.4700	162.0000	157.957500	158.1200	-2.958%	2,158,274	+27.087%
2025-05-20	163.4600	163.6259	161.870000	162.9400	-0.942%	1,661,864	+23.328%
2025-05-19	162.7900	165.0025	162.365000	164.4900	-0.382%	1,591,750	+22.165%
2025-05-16	163.5200	165.4400	162.550000	165.1200	+1.282%	1,353,006	+21.699%
2025-05-15	161.3500	163.4478	160.940000	163.0300	+1.148%	1,279,216	+23.260%
2025-05-14	160.8500	161.9050	158.210000	161.1800	+0.186%	2,179,277	+24.674%
2025-05-13	167.7500	168.0000	160.480000	160.8800	-6.160%	3,838,126	+24.907%
2025-05-12	169.4000	172.1400	169.312000	171.4400	+5.055%	2,805,171	+17.213%
2025-05-09	163.3500	165.0900	162.500000	163.1900	+0.110%	1,612,151	+23.139%
2025-05-08	161.9000	164.3700	160.345000	163.0100	+0.954%	1,386,997	+23.275%
2025-05-07	160.8800	163.5300	160.570000	161.4700	+0.812%	1,629,356	+24.450%
2025-05-06	159.7800	161.3700	158.250000	160.1700	-0.429%	1,139,402	+25.460%
2025-05-05	160.6600	162.2200	160.310000	160.8600	-0.563%	991,165	+24.922%
2025-05-02	161.1200	162.4300	159.755000	161.7700	+1.825%	1,321,274	+24.220%
2025-05-01	158.2300	160.8500	157.000000	158.8700	+0.947%	1,365,694	+26.487%
2025-04-30	155.4800	157.9000	153.160000	157.3800	+0.370%	2,279,665	+27.685%
2025-04-29	157.1800	158.4700	155.300000	156.8000	-1.079%	1,284,389	+28.157%
2025-04-28	156.9100	159.0200	156.180000	158.5100	+1.181%	1,551,887	+26.774%
2025-04-25	156.3300	157.7700	155.540000	156.6600	+0.294%	1,421,813	+28.271%
2025-04-24	152.6400	157.3000	151.840000	156.2000	+1.905%	1,696,803	+28.649%
2025-04-23	152.9850	158.3000	152.850000	153.2800	+1.705%	1,862,381	+31.100%
2025-04-22	149.3400	152.1800	148.000000	150.7100	+2.385%	1,496,012	+33.336%
2025-04-21	148.3000	148.7300	145.840000	147.2000	-2.128%	1,700,981	+36.515%
2025-04-17	149.0900	152.0700	148.830000	150.4000	+1.587%	1,267,537	+33.610%
2025-04-16	149.2500	151.2299	146.840000	148.0500	-0.884%	1,435,886	+35.731%
2025-04-15	149.6000	151.7400	148.850100	149.3700	-0.334%	1,203,569	+34.532%
2025-04-14	150.9800	151.8937	148.690000	149.8700	+1.127%	1,406,927	+34.083%