Dark

ZBH
Zimmer Biomet Holdings, Inc.
stock NYSE

At Close

Jul 3, 2025 12:59:56 PM EDT

93.63USD+0.139%(+0.13)926,931

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2025 8:50:30 AM EDT

90.93USD-2.749%(-2.57)0

After-hours

Jul 2, 2025 4:34:30 PM EDT

93.50USD-0.021%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	93.55	94.0500	93.2400	93.67	+0.182%	926,931	0.000%
2025-07-02	94.18	94.4600	92.9600	93.50	-0.595%	1,570,566	+0.182%
2025-07-01	90.87	94.7800	90.7600	94.06	+3.125%	1,879,892	-0.415%
2025-06-30	91.32	91.6100	90.6000	91.21	-0.273%	1,245,408	+2.697%
2025-06-27	91.79	92.6400	90.8000	91.46	-0.305%	5,340,932	+2.416%
2025-06-26	92.67	92.8300	90.6100	91.74	-1.132%	2,822,044	+2.104%
2025-06-25	91.88	92.9850	91.7500	92.79	+0.487%	2,539,760	+0.948%
2025-06-24	91.72	92.6500	90.9100	92.34	+0.918%	1,812,415	+1.440%
2025-06-23	90.79	91.6600	89.8500	91.50	+0.307%	1,688,148	+2.372%
2025-06-20	90.94	91.4900	90.5500	91.22	+0.740%	4,060,772	+2.686%
2025-06-18	90.26	91.1000	89.6600	90.55	+0.377%	1,915,309	+3.446%
2025-06-17	91.23	91.9850	90.0900	90.21	-2.116%	1,677,255	+3.835%
2025-06-16	91.42	92.3700	90.3600	92.16	+0.964%	2,206,440	+1.638%
2025-06-13	92.25	93.3000	91.1300	91.28	-2.123%	1,370,501	+2.618%
2025-06-12	94.01	94.3050	92.9650	93.26	-1.040%	1,110,842	+0.440%
2025-06-11	95.00	95.3500	93.8400	94.24	-0.716%	1,217,541	-0.605%
2025-06-10	93.44	94.9500	92.7100	94.92	+2.251%	1,306,177	-1.317%
2025-06-09	92.54	94.0950	91.6200	92.83	+0.487%	1,988,686	+0.905%
2025-06-06	92.58	92.9800	91.9650	92.38	+0.500%	1,003,196	+1.396%
2025-06-05	91.79	92.7000	91.4000	91.92	+0.503%	1,265,471	+1.904%
2025-06-04	92.01	92.2700	91.2701	91.46	-0.425%	1,528,030	+2.416%
2025-06-03	90.53	92.4000	89.2200	91.85	+0.812%	1,381,560	+1.981%
2025-06-02	91.54	92.0300	90.6000	91.11	-1.150%	1,648,225	+2.810%
2025-05-30	92.94	93.0350	91.4400	92.17	-1.253%	3,505,161	+1.627%
2025-05-29	92.37	93.3400	91.7250	93.34	+1.138%	1,650,464	+0.354%
2025-05-28	94.05	94.5000	92.0950	92.29	-2.038%	1,475,223	+1.495%
2025-05-27	93.60	94.6400	93.3400	94.21	+1.695%	3,885,598	-0.573%
2025-05-23	90.82	94.0000	90.2000	92.64	+1.058%	3,141,106	+1.112%
2025-05-22	92.16	93.0500	91.0000	91.67	-1.154%	2,077,507	+2.182%
2025-05-21	94.68	95.1150	92.4900	92.74	-2.737%	4,030,636	+1.003%
2025-05-20	95.50	96.2650	94.9200	95.35	-0.439%	2,330,716	-1.762%
2025-05-19	95.96	96.1800	94.4100	95.77	-1.217%	2,133,971	-2.193%
2025-05-16	97.10	97.5600	96.3600	96.95	+0.227%	2,339,196	-3.383%
2025-05-15	95.59	96.8700	95.1400	96.73	+1.469%	2,512,879	-3.163%
2025-05-14	96.88	97.5070	95.0000	95.33	-2.216%	3,550,438	-1.741%
2025-05-13	97.99	98.2340	96.3600	97.49	-0.743%	2,324,031	-3.918%
2025-05-12	96.64	99.8750	96.6400	98.22	+3.161%	3,166,488	-4.632%
2025-05-09	95.08	96.5800	94.3600	95.21	+0.105%	3,438,676	-1.617%
2025-05-08	94.38	95.9550	93.5818	95.11	+1.041%	2,886,077	-1.514%
2025-05-07	92.85	94.4500	92.3400	94.13	+2.016%	2,662,431	-0.489%
2025-05-06	90.48	92.9100	90.0900	92.27	+1.978%	4,203,146	+1.517%
2025-05-05	99.59	99.8200	89.9200	90.48	-11.623%	7,058,348	+3.526%
2025-05-02	102.78	103.0300	101.0700	102.38	+0.550%	3,275,111	-8.508%
2025-05-01	102.66	103.2700	100.6800	101.82	-1.194%	1,400,757	-8.004%
2025-04-30	102.73	103.2000	101.2500	103.05	+0.253%	1,399,587	-9.102%
2025-04-29	101.63	103.2800	101.1000	102.79	+1.012%	925,697	-8.872%
2025-04-28	101.69	102.1800	100.8800	101.76	+0.246%	1,299,626	-7.950%
2025-04-25	101.43	102.6300	100.3882	101.51	+0.010%	1,661,962	-7.723%
2025-04-24	99.89	101.5500	99.1500	101.50	+2.061%	1,972,285	-7.714%
2025-04-23	98.14	101.0000	98.1400	99.45	+2.063%	1,607,007	-5.812%
2025-04-22	96.95	97.6500	95.8400	97.44	+1.321%	1,428,237	-3.869%
2025-04-21	97.50	97.7500	93.1000	96.17	-1.787%	2,323,976	-2.600%
2025-04-17	97.00	98.4200	96.8200	97.92	+1.011%	4,367,871	-4.340%
2025-04-16	97.83	98.7100	96.5800	96.94	-0.339%	1,800,973	-3.373%
2025-04-15	102.13	102.1400	97.1900	97.27	-4.609%	2,335,590	-3.701%
2025-04-14	102.79	103.3400	100.9700	101.97	-0.371%	2,164,630	-8.140%
2025-04-11	102.65	102.9400	99.0000	102.35	+0.088%	2,275,065	-8.481%
2025-04-10	103.58	103.5800	99.6900	102.26	-1.141%	3,078,284	-8.400%
2025-04-09	100.69	104.6750	98.9100	103.44	+0.632%	5,689,977	-9.445%
2025-04-08	106.53	107.0000	101.1800	102.79	-1.955%	1,995,364	-8.872%
2025-04-07	105.36	108.5100	101.7700	104.84	-2.329%	2,390,499	-10.654%
2025-04-04	110.61	113.5250	107.2700	107.34	-4.722%	3,853,001	-12.735%
2025-04-03	111.83	114.4400	111.4100	112.66	+0.142%	2,920,597	-16.856%
2025-04-02	111.86	112.9700	110.8500	112.50	+0.116%	1,145,654	-16.738%
2025-04-01	112.05	113.3200	111.7619	112.37	-0.716%	1,398,140	-16.641%
2025-03-31	111.37	113.6350	111.3700	113.18	+0.820%	1,285,249	-17.238%
2025-03-28	112.08	113.0800	111.9214	112.26	+0.098%	1,053,518	-16.560%
2025-03-27	110.77	112.5600	110.4450	112.15	+1.365%	1,085,937	-16.478%
2025-03-26	110.49	112.0000	109.8600	110.64	+0.236%	1,145,836	-15.338%
2025-03-25	111.58	112.3100	109.3300	110.38	-0.773%	1,274,031	-15.139%
2025-03-24	110.93	112.2750	110.6850	111.24	+0.461%	1,004,847	-15.795%
2025-03-21	111.00	111.6700	109.8400	110.73	-0.939%	2,568,378	-15.407%
2025-03-20	112.65	112.8400	111.6300	111.78	-1.001%	1,388,288	-16.201%
2025-03-19	112.47	113.9050	111.6900	112.91	+0.027%	1,878,851	-17.040%
2025-03-18	111.66	113.9400	111.3490	112.88	+0.975%	1,552,811	-17.018%
2025-03-17	109.95	112.9400	109.0500	111.79	+1.655%	2,221,114	-16.209%
2025-03-14	107.12	110.3200	106.4000	109.97	+2.231%	2,203,087	-14.822%
2025-03-13	104.43	107.7400	104.1000	107.57	+3.403%	2,011,413	-12.922%
2025-03-12	106.40	106.5150	103.4350	104.03	-3.084%	1,881,697	-9.959%
2025-03-11	110.01	110.1700	107.0310	107.34	-2.991%	2,057,113	-12.735%
2025-03-10	107.69	111.9500	107.3950	110.65	+2.463%	3,403,844	-15.346%
2025-03-07	104.57	108.5750	104.3500	107.99	+2.535%	1,755,471	-13.260%
2025-03-06	104.32	105.8350	103.8800	105.32	+0.544%	1,047,356	-11.062%
2025-03-05	103.85	105.7200	103.2100	104.75	+0.731%	2,378,652	-10.578%
2025-03-04	105.48	105.7000	103.6500	103.99	-1.319%	1,186,465	-9.924%
2025-03-03	105.00	106.9300	104.9950	105.38	+1.016%	1,623,572	-11.112%
2025-02-28	104.81	105.5600	102.4200	104.32	+0.259%	2,666,924	-10.209%
2025-02-27	104.07	105.2368	103.8900	104.05	-0.829%	1,191,480	-9.976%
2025-02-26	106.80	107.5800	103.9400	104.92	-2.264%	1,648,385	-10.722%
2025-02-25	106.10	107.6400	105.5700	107.35	+1.293%	1,568,318	-12.743%
2025-02-24	104.52	106.5675	103.8000	105.98	+1.097%	1,473,264	-11.615%
2025-02-21	103.16	105.1000	102.8550	104.83	+1.158%	1,980,174	-10.646%
2025-02-20	103.43	104.1350	102.7900	103.63	+0.281%	1,347,421	-9.611%
2025-02-19	101.86	103.4800	101.2550	103.34	+1.135%	1,859,621	-9.357%
2025-02-18	100.09	102.5700	99.4300	102.18	+1.651%	1,727,830	-8.328%
2025-02-14	100.64	101.8900	100.1500	100.52	+0.611%	1,940,593	-6.815%
2025-02-13	99.03	100.6800	98.7100	99.91	+0.929%	2,061,647	-6.246%
2025-02-12	98.41	99.5000	97.6900	98.99	+0.010%	2,394,551	-5.374%
2025-02-11	99.63	100.3900	98.9400	98.98	-1.434%	1,751,294	-5.365%
2025-02-10	101.57	101.5700	99.6700	100.42	-0.505%	2,248,419	-6.722%
2025-02-07	102.94	103.3000	99.9300	100.93	-1.714%	2,780,077	-7.193%
2025-02-06	104.00	107.9600	102.3300	102.69	-5.136%	3,718,579	-8.784%
2025-02-05	108.33	108.8800	107.7000	108.25	+0.417%	1,515,952	-13.469%
2025-02-04	108.15	108.8200	107.6900	107.80	-0.333%	1,135,327	-13.108%
2025-02-03	108.00	108.8900	106.2650	108.16	-1.206%	1,763,067	-13.397%
2025-01-31	110.26	111.0500	109.0600	109.48	-1.031%	1,308,238	-14.441%
2025-01-30	111.72	112.5500	110.5150	110.62	-0.387%	1,236,011	-15.323%
2025-01-29	112.01	112.2500	109.5050	111.05	-0.724%	1,631,592	-15.651%
2025-01-28	113.00	113.8400	111.8400	111.86	-0.640%	1,415,877	-16.261%
2025-01-27	111.78	112.6700	110.2900	112.58	+1.597%	1,870,404	-16.797%
2025-01-24	110.71	112.1800	110.4100	110.81	-0.180%	1,829,597	-15.468%
2025-01-23	112.14	112.1400	109.1800	111.01	+1.176%	1,933,632	-15.620%
2025-01-22	110.25	111.1500	109.5200	109.72	-0.724%	2,124,863	-14.628%
2025-01-21	110.04	111.1000	109.4800	110.52	+0.876%	2,489,781	-15.246%
2025-01-17	108.99	109.9700	108.4723	109.56	+0.569%	1,038,756	-14.503%
2025-01-16	106.19	109.3400	106.1900	108.94	+2.281%	1,217,734	-14.017%
2025-01-15	104.98	106.5400	103.9500	106.51	+1.719%	1,713,241	-12.055%
2025-01-14	105.50	105.8000	103.8700	104.71	-0.739%	1,366,793	-10.543%
2025-01-13	104.75	105.7100	103.1424	105.49	+0.909%	1,405,294	-11.205%
2025-01-10	102.00	105.6850	101.5200	104.54	+2.955%	2,628,247	-10.398%
2025-01-08	102.92	103.3350	100.6680	101.54	-1.542%	2,216,731	-7.751%
2025-01-07	104.21	105.2900	102.7800	103.13	-0.415%	1,627,321	-9.173%
2025-01-06	103.89	105.3000	103.5200	103.56	-0.871%	1,726,357	-9.550%
2025-01-03	104.52	104.6000	102.9800	104.47	+0.010%	1,174,713	-10.338%
2025-01-02	106.47	106.6300	104.3100	104.46	-1.108%	812,029	-10.329%
2024-12-31	105.91	106.4950	104.9600	105.63	+0.218%	631,786	-11.323%
2024-12-30	106.05	106.3500	104.6540	105.40	-1.376%	1,124,639	-11.129%
2024-12-27	106.45	107.6300	106.2600	106.87	-0.354%	716,603	-12.351%
2024-12-26	107.00	108.1192	106.6050	107.25	-0.047%	1,030,951	-12.662%
2024-12-24	106.80	107.4400	106.2700	107.30	+0.449%	454,006	-12.703%
2024-12-23	106.31	107.0000	105.5500	106.82	-0.280%	1,397,454	-12.310%
2024-12-20	105.34	107.7800	105.3400	107.12	+1.238%	3,316,974	-12.556%
2024-12-19	105.12	106.3800	104.4700	105.81	-0.047%	1,708,564	-11.473%
2024-12-18	108.10	109.4600	105.8100	105.86	-2.036%	1,921,108	-11.515%
2024-12-17	108.94	110.4500	107.0900	108.06	+1.132%	1,841,254	-13.317%
2024-12-16	106.78	109.2450	106.4100	106.85	+0.103%	1,678,701	-12.335%
2024-12-13	106.44	106.9200	105.3400	106.74	-0.094%	1,146,974	-12.245%
2024-12-12	106.79	107.8000	106.3000	106.84	-0.065%	1,182,915	-12.327%
2024-12-11	108.58	108.9400	106.7500	106.91	-1.375%	1,524,436	-12.384%
2024-12-10	110.02	110.2150	107.3100	108.40	-0.977%	1,152,522	-13.589%
2024-12-09	108.06	110.8800	107.7800	109.47	+1.333%	1,126,288	-14.433%
2024-12-06	109.54	109.8600	107.7100	108.03	-1.035%	1,114,163	-13.293%
2024-12-05	110.36	111.9300	108.9417	109.16	-1.320%	914,682	-14.190%
2024-12-04	110.52	111.9800	110.2700	110.62	-0.108%	1,190,184	-15.323%
2024-12-03	110.40	111.1000	109.0900	110.74	+0.217%	1,118,106	-15.414%
2024-12-02	111.41	111.6100	110.2300	110.50	-1.427%	1,458,262	-15.231%
2024-11-29	111.84	112.4150	111.4119	112.10	+0.071%	449,722	-16.441%
2024-11-27	110.84	112.6600	110.5100	112.02	+1.247%	1,227,691	-16.381%
2024-11-26	111.68	112.0000	109.7900	110.64	-0.288%	1,004,664	-15.338%
2024-11-25	110.71	111.8600	110.1400	110.96	+0.671%	1,834,335	-15.582%
2024-11-22	108.67	110.3700	108.6700	110.22	+1.679%	1,973,248	-15.015%
2024-11-21	109.42	109.5900	108.2800	108.40	-0.796%	1,468,029	-13.589%
2024-11-20	110.26	110.9500	109.0800	109.27	-1.514%	1,369,426	-14.277%
2024-11-19	111.87	112.7200	110.7800	110.95	-1.832%	1,436,854	-15.575%
2024-11-18	112.70	114.7200	112.6401	113.02	+0.427%	1,857,349	-17.121%
2024-11-15	108.45	112.7350	108.2500	112.54	+3.390%	2,522,019	-16.767%
2024-11-14	109.96	111.2000	108.7700	108.85	-1.018%	1,935,527	-13.946%
2024-11-13	109.34	110.4900	109.0900	109.97	+0.027%	1,175,867	-14.822%
2024-11-12	109.37	110.3800	108.8700	109.94	+0.439%	1,259,927	-14.799%
2024-11-11	108.19	109.6300	107.8500	109.46	+1.183%	1,382,159	-14.425%
2024-11-08	108.26	109.4400	107.5100	108.18	-0.469%	1,128,544	-13.413%
2024-11-07	110.33	110.3300	108.3600	108.69	-1.343%	1,381,746	-13.819%
2024-11-06	112.60	112.8300	108.7000	110.17	+1.148%	1,851,723	-14.977%
2024-11-05	107.79	109.0100	107.4700	108.92	+0.470%	1,358,079	-14.001%
2024-11-04	107.70	108.5200	107.0750	108.41	+1.063%	1,380,978	-13.597%
2024-11-01	107.40	109.5000	107.1400	107.27	+0.327%	1,855,335	-12.678%
2024-10-31	109.70	109.7000	106.5900	106.92	-2.632%	2,052,041	-12.392%
2024-10-30	107.52	109.9600	107.1350	109.81	+5.709%	3,191,304	-14.698%
2024-10-29	103.28	105.0700	102.9400	103.88	+0.270%	2,119,141	-9.829%
2024-10-28	103.14	104.3200	102.8100	103.60	+1.221%	1,490,414	-9.585%
2024-10-25	102.96	103.6700	102.2400	102.35	-1.587%	1,330,980	-8.481%
2024-10-24	105.10	105.5200	103.8700	104.00	-0.669%	702,950	-9.933%
2024-10-23	103.82	104.7600	103.6900	104.70	+0.422%	724,710	-10.535%
2024-10-22	105.06	105.1600	103.7200	104.26	-0.894%	1,402,353	-10.157%
2024-10-21	105.96	106.0350	104.5200	105.20	-1.044%	909,104	-10.960%
2024-10-18	105.48	107.0900	104.8100	106.31	+1.296%	1,039,046	-11.890%
2024-10-17	105.59	105.7800	104.3900	104.95	-0.484%	1,357,517	-10.748%
2024-10-16	104.84	105.5700	104.1100	105.46	+0.822%	928,068	-11.180%
2024-10-15	103.51	105.9700	103.5000	104.60	-0.219%	1,135,234	-10.449%
2024-10-14	103.76	105.1900	102.9550	104.83	+1.285%	1,094,653	-10.646%
2024-10-11	103.26	105.0250	103.2600	103.50	+0.661%	938,929	-9.498%
2024-10-10	103.48	103.8300	102.5850	102.82	-0.619%	1,051,536	-8.899%
2024-10-09	101.71	103.6500	101.4700	103.46	+1.661%	1,383,039	-9.463%
2024-10-08	102.59	102.7900	101.6400	101.77	-0.499%	1,418,913	-7.959%
2024-10-07	104.25	104.5500	102.0900	102.28	-2.293%	1,354,969	-8.418%
2024-10-04	104.71	105.2000	103.7600	104.68	+0.470%	1,430,875	-10.518%
2024-10-03	105.32	105.7450	103.8200	104.19	-1.419%	1,884,030	-10.097%
2024-10-02	107.04	107.1900	105.5600	105.69	-1.537%	1,392,477	-11.373%
2024-10-01	107.86	108.2300	106.6900	107.34	-0.565%	1,522,096	-12.735%
2024-09-30	108.24	108.2499	107.2700	107.95	-0.249%	989,073	-13.228%
2024-09-27	108.77	110.1925	108.1900	108.22	+0.473%	1,138,367	-13.445%
2024-09-26	106.89	107.9900	106.8900	107.71	+1.136%	1,173,297	-13.035%
2024-09-25	108.19	108.1900	106.4200	106.50	-1.215%	1,276,307	-12.047%
2024-09-24	107.60	107.9572	106.7900	107.81	+0.223%	1,358,884	-13.116%
2024-09-23	107.28	107.6900	106.3100	107.57	+1.081%	1,282,762	-12.922%
2024-09-20	105.57	106.7400	105.0100	106.42	+0.075%	3,653,545	-11.981%
2024-09-19	107.51	107.7500	106.3100	106.34	+0.056%	1,657,644	-11.915%
2024-09-18	106.18	107.1400	105.2500	106.28	+0.038%	1,439,993	-11.865%
2024-09-17	107.43	107.7900	104.4850	106.24	-1.108%	1,897,111	-11.832%
2024-09-16	106.84	107.5900	106.2500	107.43	+1.101%	1,198,359	-12.808%
2024-09-13	105.20	107.9400	105.2000	106.26	+1.065%	1,450,667	-11.848%
2024-09-12	105.15	105.3100	104.0950	105.14	-0.010%	1,420,807	-10.909%
2024-09-11	104.62	105.2300	103.4000	105.15	-0.010%	1,225,638	-10.918%
2024-09-10	104.71	105.3100	103.9900	105.16	+0.315%	1,604,954	-10.926%
2024-09-09	105.08	106.3050	104.5350	104.83	+0.019%	1,752,952	-10.646%
2024-09-06	105.51	105.5100	104.0400	104.81	+0.325%	2,433,124	-10.629%
2024-09-05	108.66	109.1700	104.1300	104.47	-8.744%	4,910,571	-10.338%
2024-09-04	116.00	116.5600	113.9200	114.48	-1.455%	1,044,144	-18.178%
2024-09-03	115.33	116.7100	115.0000	116.17	+0.615%	1,410,620	-19.368%
2024-08-30	114.95	115.9300	114.6100	115.46	+0.689%	1,398,567	-18.872%
2024-08-29	114.92	115.3435	113.9100	114.67	+0.420%	786,132	-18.313%
2024-08-28	114.72	115.1500	113.8550	114.19	-0.419%	635,536	-17.970%
2024-08-27	114.67	115.3600	114.5200	114.67	+0.035%	889,374	-18.313%
2024-08-26	115.32	116.3700	114.2300	114.63	-0.365%	882,387	-18.285%
2024-08-23	114.00	115.3350	113.5600	115.05	+1.437%	772,614	-18.583%
2024-08-22	112.78	113.5100	112.4500	113.42	+1.150%	1,141,213	-17.413%
2024-08-21	112.00	112.4900	111.0700	112.13	+0.439%	796,201	-16.463%
2024-08-20	111.80	112.5050	111.3250	111.64	-0.116%	870,512	-16.096%
2024-08-19	110.65	112.0900	110.6500	111.77	+1.012%	909,341	-16.194%
2024-08-16	109.85	110.9300	109.8250	110.65	+0.682%	946,744	-15.346%
2024-08-15	109.00	110.2500	108.9100	109.90	+1.169%	1,122,636	-14.768%
2024-08-14	109.58	110.1700	107.7600	108.63	-0.622%	1,153,854	-13.772%
2024-08-13	106.97	109.9000	106.7550	109.31	+2.159%	1,427,344	-14.308%
2024-08-12	108.00	108.2400	106.2400	107.00	-0.999%	1,527,681	-12.458%
2024-08-09	108.30	108.5500	107.3900	108.08	-0.570%	1,155,893	-13.333%
2024-08-08	106.00	108.8500	106.0000	108.70	+2.731%	1,976,646	-13.827%
2024-08-07	106.70	110.0900	105.5200	105.81	-3.432%	2,999,661	-11.473%
2024-08-06	107.25	110.9000	106.9500	109.57	+2.364%	1,859,753	-14.511%
2024-08-05	109.15	109.5500	106.6200	107.04	-3.008%	1,662,494	-12.491%
2024-08-02	111.22	111.9300	108.8200	110.36	-0.684%	1,163,070	-15.123%
2024-08-01	111.84	113.4200	110.2600	111.12	-0.207%	1,094,497	-15.704%
2024-07-31	111.51	113.0800	110.1200	111.35	-0.018%	1,547,957	-15.878%
2024-07-30	110.51	111.8400	110.0112	111.37	+0.524%	1,197,349	-15.893%
2024-07-29	111.16	111.7500	109.8550	110.79	-0.449%	1,162,079	-15.453%
2024-07-26	110.79	112.2800	110.2300	111.29	+0.587%	1,376,242	-15.833%
2024-07-25	110.09	112.9650	110.0900	110.64	+0.081%	1,566,264	-15.338%
2024-07-24	110.32	111.0500	109.5050	110.55	+0.500%	903,581	-15.269%
2024-07-23	110.38	110.7600	109.4400	110.00	-0.299%	962,232	-14.845%
2024-07-22	110.85	111.4000	109.7500	110.33	-0.154%	1,315,009	-15.100%
2024-07-19	112.04	112.0400	109.6000	110.50	-0.799%	1,454,432	-15.231%
2024-07-18	110.49	113.8700	110.3550	111.39	+0.306%	2,244,518	-15.908%
2024-07-17	107.46	112.3100	107.0800	111.05	+3.341%	2,160,684	-15.651%
2024-07-16	106.61	108.1483	106.3100	107.46	+0.873%	1,116,385	-12.833%
2024-07-15	108.18	108.5900	106.3600	106.53	-1.987%	1,719,081	-12.072%
2024-07-12	108.33	109.5700	107.5600	108.69	+0.462%	1,110,424	-13.819%
2024-07-11	107.11	109.2900	107.1100	108.19	+1.207%	1,111,237	-13.421%
2024-07-10	105.65	107.0300	105.5350	106.90	+1.078%	708,246	-12.376%
2024-07-09	106.63	107.0000	105.3700	105.76	-0.592%	1,329,928	-11.432%
2024-07-08	107.84	108.3900	106.1400	106.39	-1.500%	1,581,251	-11.956%
2024-07-05	106.82	108.1600	106.1700	108.01	+1.342%	1,013,702	-13.277%
2024-07-03	106.47	107.3300	106.2100	106.58	+0.292%	629,462	-12.113%
2024-07-02	105.87	106.6900	105.3700	106.27	+0.293%	1,676,005	-11.857%
2024-07-01	107.01	108.9050	105.8200	105.96	-2.368%	2,423,261	-11.599%
2024-06-28	108.55	109.5800	107.3800	108.53	+0.138%	2,674,128	-13.692%
2024-06-27	108.12	108.6400	107.4200	108.38	+0.250%	1,911,616	-13.573%
2024-06-26	107.70	109.2100	107.6100	108.11	-0.102%	1,915,680	-13.357%
2024-06-25	108.14	109.1200	107.5600	108.22	-0.221%	1,291,557	-13.445%
2024-06-24	108.26	109.8600	107.6700	108.46	+0.556%	1,540,445	-13.636%
2024-06-21	106.70	108.0600	106.0000	107.86	+1.515%	3,235,141	-13.156%
2024-06-20	105.57	106.8100	105.3800	106.25	-0.412%	1,622,905	-11.840%
2024-06-18	107.05	107.4500	105.9100	106.69	-0.318%	1,721,431	-12.204%
2024-06-17	106.12	107.1600	106.1200	107.03	-0.149%	1,543,791	-12.482%
2024-06-14	106.68	107.3000	106.0100	107.19	+0.206%	1,507,938	-12.613%
2024-06-13	107.00	107.7000	106.1700	106.97	-0.447%	1,413,086	-12.433%
2024-06-12	110.32	111.0000	106.8000	107.45	-1.630%	2,933,249	-12.825%
2024-06-11	112.74	112.7400	106.1700	109.23	-3.234%	2,792,196	-14.245%
2024-06-10	112.83	113.2500	111.4400	112.88	-0.406%	1,159,317	-17.018%
2024-06-07	113.12	113.8700	112.6000	113.34	-0.026%	1,052,495	-17.355%
2024-06-06	112.50	113.8578	112.0700	113.37	+0.648%	897,423	-17.377%
2024-06-05	113.43	113.8300	112.1101	112.64	-0.705%	890,179	-16.841%
2024-06-04	113.01	114.5150	112.7500	113.44	+0.283%	1,147,863	-17.428%
2024-06-03	114.50	115.8200	112.9500	113.12	-1.763%	1,532,133	-17.194%
2024-05-31	114.37	115.1900	113.7507	115.15	+0.620%	2,831,847	-18.654%
2024-05-30	115.46	116.2200	114.3700	114.44	-0.608%	1,623,212	-18.149%
2024-05-29	115.20	116.8600	114.6100	115.14	-1.023%	1,805,230	-18.647%
2024-05-28	116.51	117.4450	115.6400	116.33	-0.069%	1,177,232	-19.479%
2024-05-24	116.02	116.5300	115.4350	116.41	+0.483%	1,040,493	-19.534%
2024-05-23	118.73	119.0570	115.7800	115.85	-2.916%	1,002,347	-19.145%
2024-05-22	119.11	120.1300	118.8100	119.33	+0.277%	902,880	-21.503%
2024-05-21	119.38	119.6700	118.9500	119.00	-0.042%	754,534	-21.286%
2024-05-20	120.05	120.0913	118.9400	119.05	-0.940%	1,125,261	-21.319%
2024-05-17	121.30	121.3000	119.5550	120.18	-0.866%	1,174,751	-22.059%
2024-05-16	121.07	122.1700	120.7000	121.23	+0.207%	947,587	-22.734%
2024-05-15	120.58	121.1900	120.0800	120.98	+0.842%	1,072,109	-22.574%
2024-05-14	119.95	120.5100	118.3300	119.97	+0.318%	1,298,087	-21.922%
2024-05-13	121.59	122.2500	119.1100	119.59	-1.418%	1,158,923	-21.674%
2024-05-10	121.39	122.2200	120.9850	121.31	-0.107%	744,351	-22.785%
2024-05-09	121.14	121.6600	120.5500	121.44	+0.488%	645,450	-22.867%
2024-05-08	121.12	121.2850	120.0000	120.85	-0.478%	1,214,472	-22.491%
2024-05-07	121.13	122.1800	120.6000	121.43	+0.722%	1,324,881	-22.861%
2024-05-06	122.00	122.2500	119.5800	120.56	-0.904%	1,273,448	-22.304%
2024-05-03	119.49	121.9200	119.3501	121.66	+2.701%	1,755,789	-23.007%
2024-05-02	121.99	123.9600	117.5950	118.46	-0.920%	2,898,639	-20.927%
2024-05-01	118.09	121.2000	116.9300	119.56	-0.599%	2,691,317	-21.654%
2024-04-30	120.93	121.4100	120.2600	120.28	-1.175%	1,398,161	-22.123%
2024-04-29	119.40	121.7600	119.4000	121.71	+1.977%	1,154,832	-23.038%
2024-04-26	119.49	119.9400	118.6600	119.35	-0.334%	1,040,216	-21.517%
2024-04-25	120.71	121.3500	118.7700	119.75	-1.172%	1,067,321	-21.779%
2024-04-24	121.55	122.4150	121.0100	121.17	-0.288%	951,305	-22.695%
2024-04-23	120.63	121.6200	120.2650	121.52	+0.613%	721,230	-22.918%
2024-04-22	120.26	121.4100	119.1800	120.78	+1.130%	907,734	-22.446%
2024-04-19	119.90	120.1450	118.9900	119.43	+0.084%	1,278,796	-21.569%
2024-04-18	121.45	121.4500	118.6250	119.33	-1.624%	1,430,409	-21.503%
2024-04-17	122.87	122.8700	120.0400	121.30	-0.631%	1,496,522	-22.778%
2024-04-16	123.96	124.3200	121.4000	122.07	-1.556%	1,593,273	-23.265%
2024-04-15	126.00	127.3200	123.9600	124.00	-0.386%	1,032,989	-24.460%
2024-04-12	126.40	127.1000	123.7050	124.48	-2.384%	1,048,564	-24.751%
2024-04-11	128.55	128.5500	126.9800	127.52	-0.157%	1,086,577	-26.545%
2024-04-10	127.81	127.9400	126.3900	127.72	-1.298%	823,294	-26.660%
2024-04-09	127.36	129.4950	126.5500	129.40	+2.139%	1,203,747	-27.612%
2024-04-08	127.31	127.6300	126.5850	126.69	-0.503%	1,106,453	-26.064%
2024-04-05	127.53	128.0700	126.1500	127.33	-0.180%	791,726	-26.435%
2024-04-04	130.89	130.8900	127.4300	127.56	-1.884%	1,033,003	-26.568%
2024-04-03	128.50	130.5000	128.5000	130.01	+1.199%	1,369,943	-27.952%
2024-04-02	129.25	129.3000	127.5700	128.47	-0.987%	1,057,030	-27.088%
2024-04-01	131.61	131.6100	129.6800	129.75	-1.690%	745,090	-27.807%
2024-03-28	132.93	133.9000	131.6000	131.98	-0.475%	1,425,289	-29.027%
2024-03-27	128.52	132.6300	128.5100	132.61	+3.707%	1,806,704	-29.364%
2024-03-26	128.37	128.6125	127.8500	127.87	-0.031%	1,080,443	-26.746%
2024-03-25	127.92	128.4750	127.6075	127.91	+0.558%	1,242,417	-26.769%
2024-03-22	127.27	127.6500	125.8800	127.20	+0.102%	1,419,231	-26.360%
2024-03-21	126.99	127.5000	126.1400	127.07	+0.427%	747,044	-26.285%
2024-03-20	126.24	127.3500	125.8800	126.53	-0.103%	1,069,238	-25.970%
2024-03-19	126.00	126.7500	124.9100	126.66	+0.556%	949,289	-26.046%
2024-03-18	125.27	126.3100	125.1000	125.96	+0.631%	972,376	-25.635%
2024-03-15	124.38	125.6800	124.3800	125.17	-0.445%	2,672,395	-25.166%
2024-03-14	126.26	126.9400	125.0450	125.73	-0.679%	1,203,903	-25.499%
2024-03-13	128.24	128.4700	126.4700	126.59	-1.264%	846,962	-26.005%
2024-03-12	127.62	128.4200	127.1200	128.21	+0.133%	1,072,974	-26.940%
2024-03-11	126.70	128.3600	126.1700	128.04	+1.026%	1,079,803	-26.843%
2024-03-08	126.98	128.1499	126.4000	126.74	-0.487%	1,395,172	-26.093%
2024-03-07	126.63	128.1400	126.2400	127.36	+1.216%	1,057,909	-26.453%
2024-03-06	125.02	126.8073	124.8300	125.83	+0.841%	753,094	-25.558%
2024-03-05	125.92	126.3600	124.4200	124.78	-0.582%	1,308,347	-24.932%
2024-03-04	123.76	126.4650	122.4900	125.51	+1.210%	1,658,536	-25.368%
2024-03-01	124.05	124.9200	123.6350	124.01	-0.281%	740,134	-24.466%
2024-02-29	124.22	124.8400	122.8950	124.36	+0.185%	2,415,826	-24.678%
2024-02-28	125.94	126.0000	123.7100	124.13	-1.773%	1,415,737	-24.539%
2024-02-27	126.62	127.0624	126.0800	126.37	-0.402%	840,233	-25.876%
2024-02-26	128.87	129.2000	126.8600	126.88	-1.780%	1,659,666	-26.174%
2024-02-23	128.63	129.5150	128.0800	129.18	+0.498%	1,023,534	-27.489%
2024-02-22	128.00	129.1190	127.0750	128.54	+0.148%	1,410,614	-27.128%
2024-02-21	125.09	128.8531	124.4100	128.35	+2.696%	2,217,300	-27.020%
2024-02-20	124.94	125.9400	122.5800	124.98	+0.217%	1,388,804	-25.052%
2024-02-16	124.15	125.9600	124.0200	124.71	+0.249%	1,455,459	-24.890%
2024-02-15	122.16	124.5000	122.1600	124.40	+2.101%	1,571,062	-24.703%
2024-02-14	123.42	124.1800	121.5900	121.84	-1.072%	1,754,566	-23.120%
2024-02-13	125.00	125.6325	122.3100	123.16	-2.137%	1,317,620	-23.944%
2024-02-12	122.91	126.0200	122.8350	125.85	+2.484%	1,836,756	-25.570%
2024-02-09	123.90	125.3100	121.1700	122.80	-0.195%	3,355,614	-23.721%
2024-02-08	120.67	124.5280	119.1300	123.04	-3.536%	4,306,794	-23.870%
2024-02-07	127.86	128.4900	127.2350	127.55	-0.039%	2,073,649	-26.562%
2024-02-06	125.25	127.6200	125.2500	127.60	+1.787%	1,828,637	-26.591%
2024-02-05	126.08	126.8900	125.1500	125.36	-0.760%	1,180,023	-25.279%
2024-02-02	126.91	127.4000	125.6000	126.32	-0.731%	1,058,527	-25.847%
2024-02-01	125.43	127.2500	124.1350	127.25	+1.314%	1,434,458	-26.389%
2024-01-31	124.02	127.4540	124.0200	125.60	+2.640%	2,460,104	-25.422%
2024-01-30	122.87	123.1950	121.9000	122.37	-0.447%	1,448,665	-23.453%
2024-01-29	121.25	122.9300	120.9400	122.92	+1.011%	1,261,065	-23.796%
2024-01-26	122.84	123.1100	121.5700	121.69	-0.221%	982,775	-23.026%
2024-01-25	119.98	121.9600	119.9800	121.96	+1.195%	1,127,570	-23.196%
2024-01-24	121.06	121.3100	119.4550	120.52	-0.463%	2,376,233	-22.278%
2024-01-23	124.27	125.0000	120.4300	121.08	-1.232%	1,996,283	-22.638%
2024-01-22	123.69	124.1600	122.4800	122.59	-0.624%	1,405,440	-23.591%
2024-01-19	123.92	124.0500	122.0200	123.36	-0.380%	1,562,921	-24.068%
2024-01-18	123.20	124.5400	122.4750	123.83	+1.309%	1,801,631	-24.356%
2024-01-17	122.03	122.5800	121.1600	122.23	-0.334%	1,128,373	-23.366%
2024-01-16	121.91	122.6900	121.1700	122.64	-0.349%	1,450,431	-23.622%
2024-01-12	123.69	124.7500	122.3500	123.07	+0.564%	1,735,839	-23.889%
2024-01-11	123.23	124.8100	122.1850	122.38	-0.690%	1,643,164	-23.460%