Dark

TM
Toyota Motor Corporation
stock NYSE ADR

At Close

Aug 3, 2026 3:59:50 PM EDT

186.20USD-1.476%(-2.79)490,030

161.68Bid 213.91Ask 52.23Spread

Pre-market

Jul 31, 2026 8:55:30 AM EDT

191.49USD+0.021%(+0.04)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

186.17USD-0.016%(-0.03)29,395

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	188.9500	188.9500	185.8500	186.2000	-1.476%	490,030	0.000%
2026-07-31	191.2200	191.3300	188.0450	188.9900	-1.285%	348,221	-1.476%
2026-07-30	192.5300	193.4900	190.4150	191.4500	-0.721%	545,114	-2.742%
2026-07-29	194.6000	195.8457	192.6789	192.8400	+3.510%	801,964	-3.443%
2026-07-28	182.5000	186.5300	181.3965	186.3000	+2.278%	368,958	-0.054%
2026-07-27	180.9500	182.4593	180.7910	182.1500	+2.666%	585,029	+2.223%
2026-07-24	177.0500	178.8000	177.0000	177.4200	+0.351%	287,551	+4.949%
2026-07-23	177.8900	178.3000	176.0100	176.8000	-1.745%	345,980	+5.317%
2026-07-22	180.6200	181.1400	179.8656	179.9400	-0.222%	287,920	+3.479%
2026-07-21	180.3000	181.4450	179.6600	180.3400	+1.014%	440,893	+3.249%
2026-07-20	178.7100	180.4000	177.9200	178.5300	+0.518%	514,449	+4.296%
2026-07-17	177.8600	179.1494	177.3100	177.6100	-1.196%	390,314	+4.836%
2026-07-16	179.0100	180.1100	178.7200	179.7600	+1.605%	403,761	+3.583%
2026-07-15	177.1700	177.3800	175.7600	176.9200	+0.397%	358,114	+5.245%
2026-07-14	175.8400	177.4400	175.8400	176.2200	+0.841%	371,849	+5.663%
2026-07-13	175.2900	176.0850	174.1700	174.7500	-0.963%	418,936	+6.552%
2026-07-10	175.6300	176.6800	175.2600	176.4500	+1.222%	493,847	+5.526%
2026-07-09	174.2300	175.4240	173.6500	174.3200	-1.598%	758,270	+6.815%
2026-07-08	176.8000	177.5625	175.5000	177.1500	-1.271%	406,984	+5.109%
2026-07-07	181.0000	181.7500	179.3500	179.4300	-0.206%	553,969	+3.773%
2026-07-06	179.3700	180.7899	178.9300	179.8000	+2.984%	543,359	+3.560%
2026-07-02	173.8800	174.8499	173.3100	174.5900	+2.906%	502,506	+6.650%
2026-07-01	168.9200	170.5500	168.6700	169.6600	+0.736%	381,914	+9.749%
2026-06-30	168.6700	168.6850	167.3300	168.4200	-1.716%	524,296	+10.557%
2026-06-29	171.1600	172.1789	170.5700	171.3600	-0.070%	471,315	+8.660%
2026-06-26	169.8900	172.2199	169.8900	171.4800	+2.991%	458,969	+8.584%
2026-06-25	167.2500	168.5600	166.1000	166.5000	-0.751%	577,552	+11.832%
2026-06-24	166.7300	168.3799	166.6900	167.7600	+0.317%	504,937	+10.992%
2026-06-23	167.5000	167.8100	166.7200	167.2300	-1.473%	580,998	+11.344%
2026-06-22	170.7100	172.2800	169.7000	169.7300	-2.420%	742,524	+9.704%
2026-06-18	173.6300	174.7999	173.6300	173.9400	+0.677%	459,438	+7.048%
2026-06-17	175.9600	176.6800	172.7200	172.7700	-3.042%	788,612	+7.773%
2026-06-16	178.0000	179.5250	177.9350	178.1900	-1.126%	588,966	+4.495%
2026-06-15	180.7600	181.1450	180.0524	180.2200	+3.012%	475,712	+3.318%
2026-06-12	174.7900	175.7550	173.9800	174.9500	0.000%	540,052	+6.430%
2026-06-11	171.8000	175.1400	171.1700	174.9500	+1.697%	657,033	+6.430%
2026-06-10	175.4800	175.9900	172.0300	172.0300	-2.133%	506,156	+8.237%
2026-06-09	177.5400	178.6600	175.1800	175.7800	-1.496%	866,110	+5.928%
2026-06-08	178.0100	179.7400	177.9300	178.4500	+0.728%	592,712	+4.343%
2026-06-05	178.9200	179.2300	176.1600	177.1600	-1.304%	750,596	+5.103%
2026-06-04	178.5000	179.8400	178.5000	179.5000	-0.400%	564,597	+3.733%
2026-06-03	180.6900	180.8945	179.3800	180.2200	-0.150%	475,680	+3.318%
2026-06-02	178.9500	181.3700	178.5000	180.4900	-1.328%	922,435	+3.164%
2026-06-01	182.6800	183.7050	182.0100	182.9200	-3.701%	714,676	+1.793%
2026-05-29	191.3800	191.7900	189.7600	189.9500	-0.985%	664,724	-1.974%
2026-05-28	190.1800	192.6800	190.1500	191.8400	+0.910%	416,664	-2.940%
2026-05-27	190.0000	190.7300	189.3501	190.1100	+0.011%	451,706	-2.057%
2026-05-26	190.2600	190.9500	190.0000	190.0900	+0.534%	479,850	-2.046%
2026-05-22	189.6000	190.4213	188.5107	189.0800	-0.306%	395,543	-1.523%
2026-05-21	187.0200	190.6259	186.7000	189.6600	-0.147%	408,474	-1.824%
2026-05-20	186.4600	190.0000	186.3100	189.9400	+2.410%	281,405	-1.969%
2026-05-19	185.4600	186.7100	184.4100	185.4700	-1.014%	401,933	+0.394%
2026-05-18	187.9000	188.6999	186.9200	187.3700	-1.736%	381,871	-0.624%
2026-05-15	193.8100	193.8900	190.6600	190.6800	+0.094%	561,193	-2.349%
2026-05-14	189.8300	191.4099	189.7000	190.5000	+1.932%	399,788	-2.257%
2026-05-13	184.8900	187.9400	184.7000	186.8900	+2.873%	590,734	-0.369%
2026-05-12	181.0000	181.8700	179.7600	181.6700	-1.159%	651,139	+2.494%
2026-05-11	184.0000	184.3600	183.0700	183.8000	-1.989%	609,496	+1.306%
2026-05-08	188.0000	188.5000	186.2501	187.5300	-0.778%	635,382	-0.709%
2026-05-07	191.5100	191.9600	189.0000	189.0000	-3.102%	573,299	-1.481%
2026-05-06	194.4700	195.8200	194.4600	195.0500	+2.663%	342,582	-4.537%
2026-05-05	188.9300	190.5000	188.7600	189.9900	+0.898%	351,358	-1.995%
2026-05-04	189.7400	190.6200	188.0800	188.3000	-0.217%	346,554	-1.115%
2026-05-01	191.0000	191.8999	188.7100	188.7100	-2.030%	441,551	-1.330%
2026-04-30	190.9100	193.2700	190.3100	192.6200	+0.711%	412,931	-3.333%
2026-04-29	192.9100	193.0300	191.2000	191.2600	-0.891%	278,762	-2.646%
2026-04-28	194.2500	194.3100	192.4000	192.9800	+0.422%	277,419	-3.513%
2026-04-27	193.0000	194.0000	192.0600	192.1700	-0.078%	491,901	-3.107%
2026-04-24	193.1100	194.0000	192.2000	192.3200	-1.918%	596,295	-3.182%
2026-04-23	197.1400	197.8200	194.0450	196.0800	-2.170%	640,232	-5.039%
2026-04-22	201.2300	201.8700	200.1400	200.4300	-1.736%	632,996	-7.100%
2026-04-21	206.4300	207.4900	203.6800	203.9700	-5.240%	570,634	-8.712%
2026-04-20	215.4200	215.6150	214.1000	215.2500	-0.898%	867,460	-13.496%
2026-04-17	214.0650	219.8500	214.0650	217.2000	+2.039%	442,681	-14.273%
2026-04-16	213.4400	213.5976	211.8500	212.8600	-0.150%	214,647	-12.525%
2026-04-15	212.5300	213.6100	211.9900	213.1800	+0.771%	259,948	-12.656%
2026-04-14	210.8500	212.3400	210.0200	211.5500	+0.232%	186,457	-11.983%
2026-04-13	208.0400	211.4950	207.9300	211.0600	+0.199%	266,746	-11.779%
2026-04-10	210.5000	212.2799	210.0774	210.6400	-0.237%	192,560	-11.603%
2026-04-09	208.7100	211.9899	208.4700	211.1400	-1.795%	421,682	-11.812%
2026-04-08	215.1200	216.5750	214.1000	215.0000	+5.568%	352,474	-13.395%
2026-04-07	203.4500	204.0700	201.4720	203.6600	-0.372%	269,413	-8.573%
2026-04-06	205.0000	206.0000	204.0000	204.4200	-1.251%	305,424	-8.913%
2026-04-02	204.1400	208.5700	203.1000	207.0100	-1.269%	237,841	-10.053%
2026-04-01	210.6600	211.0800	208.8300	209.6700	+1.737%	330,871	-11.194%
2026-03-31	201.0600	206.1600	201.0600	206.0900	+1.552%	348,292	-9.651%
2026-03-30	205.5100	206.3586	202.6400	202.9400	-1.833%	242,452	-8.249%
2026-03-27	210.0000	210.1600	206.3100	206.7300	-1.524%	185,498	-9.931%
2026-03-26	211.0400	212.9800	209.5600	209.9300	-0.474%	204,971	-11.304%
2026-03-25	211.5900	212.7500	210.6100	210.9300	+0.548%	219,168	-11.724%
2026-03-24	206.8700	210.7099	206.8700	209.7800	-0.408%	294,954	-11.240%
2026-03-23	209.3600	212.2313	208.5200	210.6400	+2.741%	232,559	-11.603%
2026-03-20	209.4400	209.4400	204.0100	205.0200	-1.871%	441,390	-9.180%
2026-03-19	206.3900	210.0450	205.6500	208.9300	-0.086%	221,777	-10.879%
2026-03-18	210.9500	212.5250	208.8950	209.1100	-1.859%	424,418	-10.956%
2026-03-17	214.8200	215.6900	212.2700	213.0700	-0.075%	480,492	-12.611%
2026-03-16	211.4400	213.6150	211.4400	213.2300	+1.134%	197,352	-12.676%
2026-03-13	212.9900	214.1900	210.6300	210.8400	-2.655%	323,631	-11.687%
2026-03-12	217.1200	217.9800	215.6901	216.5900	-1.893%	266,506	-14.031%
2026-03-11	220.1200	222.3700	218.8600	220.7700	-0.109%	157,964	-15.659%
2026-03-10	222.4200	224.9800	220.8100	221.0100	+0.674%	229,397	-15.750%
2026-03-09	216.1700	220.6950	213.8500	219.5300	+0.178%	311,176	-15.182%
2026-03-06	220.0000	220.0000	217.0800	219.1400	-1.057%	378,753	-15.031%
2026-03-05	223.5500	224.0500	219.5100	221.4800	-4.867%	526,728	-15.929%
2026-03-04	231.9100	233.2250	230.6000	232.8100	+0.276%	301,568	-20.021%
2026-03-03	226.7200	232.8000	225.5000	232.1700	-4.716%	570,196	-19.800%
2026-03-02	242.9900	244.0000	240.6500	243.6600	+0.528%	459,669	-23.582%
2026-02-27	243.5900	244.2399	241.4250	242.3800	-0.099%	179,310	-23.178%
2026-02-26	243.1700	243.9900	241.7900	242.6200	+0.368%	197,895	-23.254%
2026-02-25	241.5700	241.8600	240.2389	241.7300	+1.295%	339,616	-22.972%
2026-02-24	236.0000	238.9600	235.7150	238.6400	+0.256%	261,881	-21.975%
2026-02-23	237.9500	240.6200	237.0000	238.0300	-0.655%	226,429	-21.775%
2026-02-20	234.4300	239.6100	234.1300	239.6000	-0.848%	288,856	-22.287%
2026-02-19	241.1500	241.9300	240.6600	241.6500	-0.637%	214,260	-22.946%
2026-02-18	243.5700	244.8300	242.6501	243.2000	-0.941%	242,104	-23.438%
2026-02-17	243.4850	245.5200	242.5400	245.5100	-1.120%	264,705	-24.158%
2026-02-13	246.9600	248.9000	245.8650	248.2900	+2.752%	290,891	-25.007%
2026-02-12	242.1000	243.5200	240.3100	241.6400	-0.482%	226,873	-22.943%
2026-02-11	241.2500	242.9100	240.9900	242.8100	+1.918%	319,214	-23.315%
2026-02-10	242.0000	242.5600	238.2150	238.2400	-1.712%	281,306	-21.844%
2026-02-09	239.9200	242.9400	238.6300	242.3900	-0.749%	376,729	-23.182%
2026-02-06	244.7600	246.3583	241.8600	244.2200	+2.964%	337,667	-23.757%
2026-02-05	237.3600	238.9900	236.7800	237.1900	-1.740%	375,803	-21.498%
2026-02-04	239.7000	242.9600	239.5000	241.3900	+4.308%	460,236	-22.863%
2026-02-03	229.8300	232.0700	228.8000	231.4200	-0.069%	285,945	-19.540%
2026-02-02	229.1000	231.6200	228.0700	231.5800	+2.081%	401,250	-19.596%
2026-01-30	227.4100	228.0500	225.5300	226.8600	-0.092%	348,798	-17.923%
2026-01-29	225.5200	227.3200	223.5401	227.0700	+3.737%	334,437	-17.999%
2026-01-28	219.1800	220.1500	217.4800	218.8900	-2.334%	437,069	-14.934%
2026-01-27	225.0100	225.5048	224.1100	224.1200	-0.665%	287,007	-16.920%
2026-01-26	225.0000	226.2400	225.0000	225.6200	-0.292%	277,781	-17.472%
2026-01-23	226.8100	227.0600	225.3900	226.2800	-0.335%	199,082	-17.713%
2026-01-22	226.9600	228.0900	226.7300	227.0400	-0.307%	232,294	-17.988%
2026-01-21	224.5400	228.4550	224.5400	227.7400	+3.298%	282,879	-18.240%
2026-01-20	222.5000	222.6150	220.0900	220.4700	-4.732%	378,442	-15.544%
2026-01-16	231.6650	232.0800	230.7100	231.4200	-0.392%	235,969	-19.540%
2026-01-15	234.5000	235.6400	232.1300	232.3300	+2.213%	395,169	-19.855%
2026-01-14	227.4800	228.3750	226.8800	227.3000	-0.755%	293,806	-18.082%
2026-01-13	230.0200	231.1550	228.5301	229.0300	+2.893%	443,359	-18.701%
2026-01-12	221.9700	223.2873	221.6000	222.5900	+0.483%	254,529	-16.348%
2026-01-09	218.1700	222.3400	217.6800	221.5200	+3.162%	451,439	-15.944%
2026-01-08	211.2000	215.1850	211.0000	214.7300	+0.656%	422,596	-13.286%
2026-01-07	213.3600	213.9400	212.5200	213.3300	-0.901%	242,507	-12.717%
2026-01-06	216.7000	217.4800	214.9300	215.2700	-1.640%	360,921	-13.504%
2026-01-05	218.0000	219.4300	216.7001	218.8600	+0.454%	367,575	-14.923%
2026-01-02	216.1000	217.8700	215.6400	217.8700	+1.780%	277,814	-14.536%
2025-12-31	215.1100	216.0500	214.0600	214.0600	-0.368%	151,705	-13.015%
2025-12-30	215.8800	216.1000	214.8500	214.8500	-0.735%	183,498	-13.335%
2025-12-29	215.6650	216.6700	214.8600	216.4400	-0.083%	246,818	-13.972%
2025-12-26	216.3800	217.1400	215.9450	216.6200	-0.051%	145,635	-14.043%
2025-12-24	215.7000	217.0250	215.0000	216.7300	-1.145%	170,648	-14.087%
2025-12-23	218.8800	219.5100	218.0170	219.2400	-0.123%	328,542	-15.070%
2025-12-22	219.0800	220.3095	218.7750	219.5100	+0.059%	237,574	-15.175%
2025-12-19	219.2500	220.5600	219.1100	219.3800	+1.527%	531,921	-15.124%
2025-12-18	216.5100	217.4995	215.4400	216.0800	+0.859%	351,810	-13.828%
2025-12-17	214.6000	216.1500	214.1800	214.2400	-0.084%	223,416	-13.088%
2025-12-16	214.0000	216.0250	214.0000	214.4200	-0.182%	291,846	-13.161%
2025-12-15	215.2500	216.4300	214.4300	214.8100	+3.214%	410,902	-13.319%
2025-12-12	207.9900	209.4300	207.5000	208.1200	+2.240%	438,988	-10.532%
2025-12-11	201.9900	203.8850	201.7921	203.5600	+1.385%	583,727	-8.528%
2025-12-10	198.7900	200.9000	198.7900	200.7800	+2.261%	244,277	-7.262%
2025-12-09	196.3200	197.7400	196.2650	196.3400	+0.579%	262,455	-5.165%
2025-12-08	196.3700	196.4387	195.0000	195.2100	-0.687%	333,986	-4.616%
2025-12-05	196.0400	197.2000	196.0000	196.5600	-0.862%	271,186	-5.271%
2025-12-04	200.0000	200.3300	197.8500	198.2700	+1.448%	308,550	-6.088%
2025-12-03	193.0000	196.1200	192.7100	195.4400	-0.787%	461,875	-4.728%
2025-12-02	196.4500	197.6000	195.8310	196.9900	-1.119%	326,467	-5.477%
2025-12-01	199.1300	200.0300	198.7500	199.2200	-1.313%	275,750	-6.535%
2025-11-28	200.0700	202.3300	200.0700	201.8700	-0.282%	156,129	-7.762%
2025-11-26	200.7800	202.8800	200.7800	202.4400	+1.089%	184,472	-8.022%
2025-11-25	197.1300	201.1200	197.0000	200.2600	+0.603%	271,849	-7.021%
2025-11-24	198.3800	200.0400	198.0800	199.0600	+0.729%	201,603	-6.460%
2025-11-21	196.7900	198.6900	196.0700	197.6200	+3.331%	394,975	-5.779%
2025-11-20	194.1700	195.6300	191.2400	191.2500	-2.810%	327,699	-2.641%
2025-11-19	195.7200	197.5100	195.7100	196.7800	+0.418%	166,179	-5.377%
2025-11-18	195.5500	196.9350	194.9900	195.9600	-1.528%	260,565	-4.981%
2025-11-17	200.0200	201.2000	198.1200	199.0000	-2.489%	234,319	-6.432%
2025-11-14	204.5500	205.6200	204.0200	204.0800	+0.403%	287,485	-8.761%
2025-11-13	206.0000	206.2500	203.1700	203.2600	-1.944%	238,271	-8.393%
2025-11-12	207.0000	208.3200	206.5550	207.2900	+0.631%	244,905	-10.174%
2025-11-11	204.4000	206.1450	203.2000	205.9900	+1.005%	178,967	-9.607%
2025-11-10	202.8300	204.7700	201.9400	203.9400	+0.970%	215,903	-8.699%
2025-11-07	202.5200	202.9600	201.2800	201.9800	-0.473%	340,736	-7.813%
2025-11-06	203.9900	204.2000	201.4950	202.9400	+1.903%	379,756	-8.249%
2025-11-05	200.0000	202.4700	197.9700	199.1500	-2.325%	330,981	-6.503%
2025-11-04	204.9200	205.4050	203.8900	203.8900	-0.890%	254,370	-8.676%
2025-11-03	204.1900	206.2500	203.3600	205.7200	+0.749%	470,600	-9.489%
2025-10-31	204.6000	205.4150	203.4900	204.1900	-1.457%	297,326	-8.810%
2025-10-30	207.2800	208.7299	207.1200	207.2100	+0.058%	181,912	-10.139%
2025-10-29	207.0300	208.0000	206.3700	207.0900	-1.965%	412,270	-10.087%
2025-10-28	209.3300	211.2400	208.8500	211.2400	+0.965%	244,189	-11.854%
2025-10-27	209.7600	209.9899	208.9600	209.2200	+1.875%	324,679	-11.003%
2025-10-24	205.1900	205.8000	204.8900	205.3700	+0.642%	230,781	-9.334%
2025-10-23	202.7300	204.1200	202.7300	204.0600	+0.270%	300,050	-8.752%
2025-10-22	203.8700	205.0000	202.4300	203.5100	+0.772%	288,412	-8.506%
2025-10-21	199.5300	203.1500	198.8000	201.9500	+0.919%	498,770	-7.799%
2025-10-20	199.9100	200.5000	199.2100	200.1100	+1.153%	236,089	-6.951%
2025-10-17	196.0500	198.1400	195.7600	197.8300	+1.238%	327,098	-5.879%
2025-10-16	195.4100	195.8500	194.3000	195.4100	+0.556%	168,358	-4.713%
2025-10-15	193.4900	194.6000	192.8250	194.3300	+1.351%	403,408	-4.184%
2025-10-14	188.1700	191.8634	187.6400	191.7400	+2.055%	308,573	-2.889%
2025-10-13	187.4400	188.4000	186.9701	187.8800	+1.436%	353,275	-0.894%
2025-10-10	189.3900	190.9023	185.0000	185.2200	-3.697%	549,771	+0.529%
2025-10-09	193.7000	193.9900	192.1700	192.3300	-2.967%	389,289	-3.187%
2025-10-08	197.4900	198.7000	197.0650	198.2100	-0.840%	222,604	-6.059%
2025-10-07	200.5500	200.9000	199.4801	199.8900	+0.356%	352,783	-6.849%
2025-10-06	198.7400	199.4800	198.3150	199.1800	+2.359%	321,716	-6.517%
2025-10-03	192.6600	194.9500	192.6600	194.5900	+2.136%	243,334	-4.312%
2025-10-02	191.8100	191.8100	190.0200	190.5200	-0.683%	301,694	-2.267%
2025-10-01	192.3900	193.1500	191.3300	191.8300	+0.387%	391,608	-2.935%
2025-09-30	192.8500	193.1500	190.7284	191.0900	-2.723%	450,378	-2.559%
2025-09-29	197.0600	197.1700	195.4400	196.4400	-0.838%	310,843	-5.213%
2025-09-26	197.6400	199.0256	197.6400	198.1000	+0.416%	187,025	-6.007%
2025-09-25	197.6900	197.9900	196.9300	197.2800	-0.409%	159,918	-5.616%
2025-09-24	198.0300	198.6831	197.6200	198.0900	-1.281%	334,684	-6.002%
2025-09-23	201.0900	202.3700	200.6600	200.6600	-0.010%	234,019	-7.206%
2025-09-22	200.0000	200.8700	199.8200	200.6800	+0.870%	183,112	-7.215%
2025-09-19	199.4100	199.9300	198.7300	198.9500	-0.758%	165,401	-6.409%
2025-09-18	199.6400	200.7400	199.2428	200.4700	-0.452%	242,910	-7.118%
2025-09-17	200.5400	202.8700	200.4600	201.3800	+1.308%	222,776	-7.538%
2025-09-16	199.9100	199.9200	198.7200	198.7800	+0.760%	265,594	-6.329%
2025-09-15	197.3800	197.4700	196.7100	197.2800	+0.586%	276,301	-5.616%
2025-09-12	195.7600	196.3500	195.4200	196.1300	-0.759%	258,704	-5.063%
2025-09-11	196.2500	197.7800	196.0100	197.6300	+0.127%	215,148	-5.784%
2025-09-10	197.6900	198.7070	197.0200	197.3800	-1.703%	219,140	-5.664%
2025-09-09	200.1900	201.3650	199.6100	200.8000	-0.981%	331,103	-7.271%
2025-09-08	201.4900	202.8500	200.2797	202.7900	+1.588%	318,337	-8.181%
2025-09-05	199.9900	200.9800	198.8750	199.6200	+1.002%	224,229	-6.723%
2025-09-04	195.5700	197.8686	195.5700	197.6400	+2.399%	224,378	-5.788%
2025-09-03	192.5600	193.3300	192.4700	193.0100	-0.289%	317,025	-3.528%
2025-09-02	192.1650	193.5700	191.7900	193.5700	-0.514%	249,898	-3.807%
2025-08-29	194.2200	195.0915	194.0300	194.5700	-1.856%	332,207	-4.302%
2025-08-28	198.0900	198.7200	197.7300	198.2500	+0.768%	251,328	-6.078%
2025-08-27	195.8600	196.7400	195.5301	196.7400	-0.309%	244,585	-5.357%
2025-08-26	196.2000	197.3650	196.0200	197.3500	-0.514%	221,270	-5.650%
2025-08-25	199.4500	199.9900	198.2050	198.3700	-1.490%	297,564	-6.135%
2025-08-22	198.5000	201.8000	198.5000	201.3700	+2.078%	410,654	-7.533%
2025-08-21	196.6300	197.3284	196.4900	197.2700	-0.964%	253,961	-5.612%
2025-08-20	199.0500	199.5178	198.6401	199.1900	+0.297%	267,989	-6.521%
2025-08-19	198.4500	199.6800	198.3200	198.6000	+0.389%	290,169	-6.244%
2025-08-18	196.0000	197.8800	195.6700	197.8300	+2.153%	330,863	-5.879%
2025-08-15	194.4300	194.8000	193.3900	193.6600	+0.613%	278,859	-3.852%
2025-08-14	191.1100	192.5800	190.6700	192.4800	-0.988%	421,275	-3.263%
2025-08-13	193.6500	194.6300	193.6500	194.4000	+0.222%	354,648	-4.218%
2025-08-12	193.1750	194.4150	192.9050	193.9700	+2.559%	386,462	-4.006%
2025-08-11	188.6800	190.0150	187.9300	189.1300	+0.260%	279,688	-1.549%
2025-08-08	187.3800	189.2300	187.2300	188.6400	+3.940%	507,115	-1.293%
2025-08-07	181.8600	182.9900	180.5400	181.4900	-1.359%	421,779	+2.595%
2025-08-06	184.7300	185.1800	183.6200	183.9900	+1.372%	342,141	+1.201%
2025-08-05	182.2500	182.8493	181.1864	181.5000	-0.444%	385,776	+2.590%
2025-08-04	181.2300	182.3786	181.2300	182.3100	+1.458%	340,022	+2.134%
2025-08-01	180.9400	180.9400	177.7700	179.6900	+0.402%	475,932	+3.623%
2025-07-31	180.2300	180.7900	178.6700	178.9700	-2.068%	807,608	+4.040%
2025-07-30	184.2100	184.4500	182.2000	182.7500	-0.825%	357,530	+1.888%
2025-07-29	185.0000	185.2600	183.8500	184.2700	-1.555%	370,665	+1.047%
2025-07-28	188.4600	188.4600	187.0000	187.1800	-0.695%	253,635	-0.524%
2025-07-25	188.7400	188.8700	187.1100	188.4900	-1.654%	414,200	-1.215%
2025-07-24	192.8600	193.2600	191.5200	191.6600	-0.787%	678,457	-2.849%
2025-07-23	191.0600	193.1900	190.6400	193.1800	+13.642%	1,922,969	-3.613%
2025-07-22	169.5400	170.0000	169.2550	169.9900	-0.024%	415,000	+9.536%
2025-07-21	169.9200	171.0200	169.4400	170.0300	+0.818%	303,670	+9.510%
2025-07-18	170.1000	170.1600	168.5100	168.6500	-1.073%	338,203	+10.406%
2025-07-17	169.0000	170.6500	169.0000	170.4800	+0.353%	268,868	+9.221%
2025-07-16	169.0200	169.8900	168.0400	169.8800	-0.082%	400,415	+9.607%
2025-07-15	171.9000	171.9800	170.0200	170.0200	-1.232%	334,954	+9.517%
2025-07-14	171.2400	172.3191	171.0700	172.1400	+1.104%	329,447	+8.168%
2025-07-11	170.2600	170.5550	169.7500	170.2600	-0.076%	262,300	+9.362%
2025-07-10	169.5100	170.9100	169.5100	170.3900	-0.088%	669,144	+9.279%
2025-07-09	170.1900	170.6200	169.3519	170.5400	+0.200%	336,150	+9.183%
2025-07-08	168.6000	170.3234	168.6000	170.2000	+1.394%	485,659	+9.401%
2025-07-07	170.2000	170.6982	167.1800	167.8600	-4.020%	991,826	+10.926%
2025-07-03	174.3900	175.2450	174.0100	174.8900	+1.674%	334,989	+6.467%
2025-07-02	171.4400	172.2900	171.1100	172.0100	+0.274%	441,860	+8.250%
2025-07-01	170.8000	173.1600	170.6600	171.5400	-0.418%	857,098	+8.546%
2025-06-30	172.6800	173.5200	171.7010	172.2600	-1.980%	522,079	+8.092%
2025-06-27	175.4800	176.7200	174.9000	175.7400	+2.995%	512,996	+5.952%
2025-06-26	170.1000	170.9100	169.6200	170.6300	+0.875%	335,417	+9.125%
2025-06-25	169.9200	170.0270	169.0700	169.1500	-1.416%	468,386	+10.080%
2025-06-24	171.8000	172.3900	171.5100	171.5800	+0.410%	400,613	+8.521%
2025-06-23	170.0500	171.0500	169.2000	170.8800	-0.882%	622,777	+8.965%
2025-06-20	173.3000	173.3600	171.8900	172.4000	-1.817%	469,716	+8.005%
2025-06-18	176.4500	177.4400	175.5900	175.5900	+0.943%	458,602	+6.042%
2025-06-17	175.5200	175.5200	173.4500	173.9500	-2.094%	555,479	+7.042%
2025-06-16	178.0300	179.3400	177.6700	177.6700	-0.604%	433,750	+4.801%
2025-06-13	178.5000	179.9800	178.1700	178.7500	-1.780%	432,042	+4.168%
2025-06-12	182.2500	182.4000	181.3200	181.9900	-0.340%	385,859	+2.313%
2025-06-11	184.2700	184.5800	182.6100	182.6100	-1.425%	322,127	+1.966%
2025-06-10	184.0000	185.3300	183.4300	185.2500	+0.712%	405,883	+0.513%
2025-06-09	183.6400	184.3300	183.0200	183.9400	-0.648%	335,874	+1.229%
2025-06-06	184.9400	185.6550	184.6850	185.1400	+0.401%	307,873	+0.573%
2025-06-05	185.4400	185.9500	183.6200	184.4000	-1.894%	509,057	+0.976%
2025-06-04	189.5400	190.1550	187.9600	187.9600	-1.797%	598,104	-0.936%
2025-06-03	189.0000	192.4500	188.6000	191.4000	+1.195%	577,309	-2.717%
2025-06-02	187.8000	189.1400	187.8000	189.1400	-0.750%	375,026	-1.554%
2025-05-30	190.1400	191.2999	189.3000	190.5700	+2.396%	396,583	-2.293%
2025-05-29	186.4800	186.9900	184.8700	186.1100	+1.766%	392,575	+0.048%
2025-05-28	183.0000	183.8300	182.4400	182.8800	-2.036%	400,907	+1.815%
2025-05-27	185.0400	186.9500	185.0400	186.6800	+2.403%	331,124	-0.257%
2025-05-23	181.2500	182.3400	180.6550	182.3000	-0.284%	485,206	+2.139%
2025-05-22	181.9900	183.7600	181.1300	182.8200	-0.894%	378,945	+1.849%
2025-05-21	185.7200	186.7000	184.3100	184.4700	-1.014%	257,408	+0.938%
2025-05-20	186.1500	186.4200	185.4100	186.3600	+0.561%	309,961	-0.086%
2025-05-19	183.1900	185.3200	183.0534	185.3200	+1.163%	289,837	+0.475%
2025-05-16	182.5800	183.6300	182.1900	183.1900	-0.142%	355,694	+1.643%
2025-05-15	182.3000	183.8100	181.9500	183.4500	-1.898%	451,728	+1.499%
2025-05-14	188.1700	188.6100	186.4900	187.0000	-3.593%	487,847	-0.428%
2025-05-13	192.7500	194.3300	192.2200	193.9700	+0.858%	370,546	-4.006%
2025-05-12	190.9700	192.9100	190.7000	192.3200	+2.554%	387,603	-3.182%
2025-05-09	186.4400	187.8200	186.1000	187.5300	-0.208%	465,261	-0.709%
2025-05-08	185.8200	191.4097	185.5400	187.9200	-0.519%	709,883	-0.915%
2025-05-07	189.8200	190.2300	188.3799	188.9000	-1.834%	303,019	-1.429%
2025-05-06	192.1800	193.6700	191.8500	192.4300	-0.026%	301,414	-3.238%
2025-05-05	192.0900	193.8750	192.0900	192.4800	+0.125%	204,035	-3.263%
2025-05-02	192.9700	192.9700	190.7200	192.2400	+0.871%	225,487	-3.142%
2025-05-01	191.2300	191.8650	190.2700	190.5800	-0.335%	327,023	-2.298%
2025-04-30	189.9100	191.7350	188.5500	191.2200	-2.134%	343,876	-2.625%
2025-04-29	194.6800	195.7800	193.5900	195.3900	+1.170%	422,018	-4.703%
2025-04-28	193.8950	194.5400	192.3790	193.1300	+2.614%	554,375	-3.588%
2025-04-25	188.0700	188.4600	186.0100	188.2100	+0.857%	378,288	-1.068%
2025-04-24	185.4900	186.8200	183.6500	186.6100	+2.855%	433,901	-0.220%
2025-04-23	182.5000	184.0600	181.2600	181.4300	+1.528%	336,162	+2.629%
2025-04-22	176.6500	178.9972	176.5850	178.7000	+2.395%	359,375	+4.197%
2025-04-21	175.5300	175.6957	172.6613	174.5200	-1.055%	331,594	+6.693%
2025-04-17	175.3400	177.8200	175.3400	176.3800	+0.731%	330,259	+5.568%
2025-04-16	175.6500	177.4700	173.7200	175.1000	+0.494%	384,875	+6.339%
2025-04-15	174.5500	176.5000	173.9400	174.2400	+1.302%	427,803	+6.864%
2025-04-14	169.1100	173.0699	168.9300	172.0000	+1.523%	423,648	+8.256%
2025-04-11	167.4400	170.0000	165.8600	169.4200	+1.316%	486,935	+9.904%
2025-04-10	169.4500	169.6800	163.7100	167.2200	-3.974%	736,138	+11.350%
2025-04-09	160.9100	174.4800	160.0000	174.1400	+9.302%	1,149,147	+6.925%
2025-04-08	167.2700	167.8550	157.6100	159.3200	-0.636%	624,540	+16.872%
2025-04-07	155.2500	166.1100	155.0000	160.3400	+1.078%	1,022,774	+16.128%
2025-04-04	159.9900	161.4400	156.7300	158.6300	-5.617%	919,788	+17.380%
2025-04-03	170.4900	171.5400	167.5000	168.0700	-5.211%	614,145	+10.787%
2025-04-02	176.1100	178.2950	175.2400	177.3100	+1.657%	307,923	+5.014%
2025-04-01	175.8000	175.8000	173.3700	174.4200	-1.195%	474,743	+6.754%
2025-03-31	175.7500	177.2900	174.6600	176.5300	-1.418%	335,931	+5.478%
2025-03-28	180.1900	181.6100	177.7900	179.0700	-2.669%	459,563	+3.982%
2025-03-27	184.5000	185.2300	182.5200	183.9800	-2.800%	484,989	+1.207%
2025-03-26	191.7000	191.7000	189.0750	189.2800	-1.933%	227,481	-1.627%
2025-03-25	192.7800	193.5000	191.9250	193.0100	+0.281%	165,923	-3.528%
2025-03-24	191.4000	192.7100	191.4000	192.4700	+0.928%	186,443	-3.258%
2025-03-21	190.0000	191.6200	189.4800	190.7000	-0.765%	229,174	-2.360%
2025-03-20	190.4100	192.6500	190.2000	192.1700	-0.502%	246,298	-3.107%
2025-03-19	192.4800	193.7150	191.7580	193.1400	+1.546%	280,127	-3.593%
2025-03-18	189.9000	191.0000	188.9400	190.2000	+0.950%	241,018	-2.103%
2025-03-17	186.5400	189.4998	186.4400	188.4100	+0.932%	305,118	-1.173%
2025-03-14	185.7500	186.8800	185.3400	186.6700	+2.022%	269,787	-0.252%
2025-03-13	183.8000	184.8700	182.2800	182.9700	-1.444%	361,415	+1.765%
2025-03-12	186.5300	186.5300	184.5300	185.6500	+0.607%	252,439	+0.296%
2025-03-11	185.6900	186.1900	183.0000	184.5300	-2.028%	293,392	+0.905%
2025-03-10	190.0400	190.9000	186.7600	188.3500	-0.962%	347,420	-1.141%
2025-03-07	189.5900	190.5000	187.4400	190.1800	+1.424%	280,463	-2.093%
2025-03-06	188.5100	189.9200	186.9500	187.5100	-2.516%	512,321	-0.699%
2025-03-05	190.4500	192.9200	189.5900	192.3500	+6.471%	634,202	-3.197%
2025-03-04	182.5200	183.0000	178.3245	180.6600	-1.703%	435,057	+3.067%
2025-03-03	188.3300	189.1100	182.8350	183.7900	+1.273%	520,668	+1.311%
2025-02-28	179.6900	181.5300	179.1200	181.4800	-0.439%	362,793	+2.601%
2025-02-27	185.0100	185.7000	182.2532	182.2800	+0.590%	277,299	+2.151%
2025-02-26	181.6900	183.0600	181.1600	181.2100	+0.975%	250,383	+2.754%
2025-02-25	180.7000	180.9300	178.1350	179.4600	+1.608%	260,679	+3.756%
2025-02-24	177.5700	177.7999	176.0000	176.6200	-0.277%	237,630	+5.424%
2025-02-21	180.1700	180.1700	176.9400	177.1100	-1.976%	636,943	+5.132%
2025-02-20	180.5000	180.7900	179.3801	180.6800	+0.322%	176,157	+3.055%
2025-02-19	181.3000	181.3100	179.5981	180.1000	-2.157%	347,921	+3.387%
2025-02-18	184.4700	184.7200	183.7200	184.0700	-0.092%	206,823	+1.157%
2025-02-14	185.0000	185.7400	183.4550	184.2400	+0.125%	231,510	+1.064%
2025-02-13	183.8500	185.1497	183.4601	184.0100	+0.723%	237,842	+1.190%
2025-02-12	181.9500	183.5200	181.5289	182.6900	-1.642%	268,005	+1.921%
2025-02-11	184.1800	186.2576	184.1800	185.7400	+0.367%	237,289	+0.248%