Dark

ZBH
Zimmer Biomet Holdings, Inc.
stock NYSE

At Close

Aug 22, 2025 3:59:54 PM EDT

107.71USD+3.151%(+3.29)1,099,321

107.68Bid 107.75Ask 0.07Spread

Pre-market

0.00USD-100.000%(-104.42)0

After-hours

Aug 22, 2025 4:00:30 PM EDT

107.71USD0.000%(0.00)6,310

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	105.0100	107.7600	104.9600	107.7100	+3.151%	1,099,321	0.000%
2025-08-21	105.0900	105.4625	104.1300	104.4200	-1.220%	1,280,805	+3.151%
2025-08-20	104.5400	106.6700	104.3500	105.7100	+1.342%	1,844,247	+1.892%
2025-08-19	102.0400	104.8500	101.7900	104.3100	+1.706%	1,316,386	+3.260%
2025-08-18	102.8400	103.6100	102.3100	102.5600	-0.185%	1,141,826	+5.021%
2025-08-15	102.4800	103.2000	101.7200	102.7500	+0.617%	1,058,194	+4.827%
2025-08-14	102.5200	102.6500	101.5550	102.1200	-1.066%	1,525,261	+5.474%
2025-08-13	102.1600	103.5700	101.7500	103.2200	+1.375%	1,254,283	+4.350%
2025-08-12	100.1000	102.2692	99.5600	101.8200	+1.800%	1,913,146	+5.785%
2025-08-11	99.5400	100.5700	98.7750	100.0200	+0.766%	1,839,920	+7.688%
2025-08-08	98.9800	99.3800	96.6600	99.2600	+0.843%	2,459,699	+8.513%
2025-08-07	95.8900	101.9300	95.0000	98.4300	+7.987%	4,223,599	+9.428%
2025-08-06	91.8100	92.4100	90.6700	91.1500	-0.978%	2,094,577	+18.168%
2025-08-05	92.7300	93.0400	91.5600	92.0500	-0.379%	1,875,563	+17.012%
2025-08-04	90.5000	92.6600	90.1100	92.4000	+1.964%	1,913,659	+16.569%
2025-08-01	91.5200	91.7850	89.3250	90.6200	-1.124%	2,308,390	+18.859%
2025-07-31	92.0600	93.2000	91.5600	91.6500	-1.790%	1,801,766	+17.523%
2025-07-30	94.7000	94.9750	92.8100	93.3200	-1.717%	1,754,979	+15.420%
2025-07-29	95.6300	96.3850	94.7900	94.9500	-1.073%	1,382,549	+13.439%
2025-07-28	96.9100	97.1550	95.7400	95.9800	-1.609%	1,214,439	+12.221%
2025-07-25	96.7800	97.7600	96.4218	97.5500	+0.702%	1,068,272	+10.415%
2025-07-24	97.2500	97.7700	96.7800	96.8700	-0.473%	1,234,505	+11.190%
2025-07-23	97.1700	97.9199	95.8750	97.3300	+0.839%	2,009,292	+10.665%
2025-07-22	92.9500	96.7900	92.5750	96.5200	+4.245%	1,856,067	+11.593%
2025-07-21	93.3200	94.5700	92.5900	92.5900	-0.644%	1,087,001	+16.330%
2025-07-18	95.3900	95.6000	93.1300	93.1900	-1.802%	1,314,885	+15.581%
2025-07-17	93.6000	95.0100	92.9700	94.9000	+0.722%	2,491,998	+13.498%
2025-07-16	94.6100	94.8560	93.1500	94.2200	+0.202%	1,467,477	+14.318%
2025-07-15	95.9500	95.9500	93.2500	94.0300	+0.181%	2,350,699	+14.549%
2025-07-14	94.1400	94.8200	93.1500	93.8600	+0.075%	2,030,402	+14.756%
2025-07-11	94.2100	94.6050	93.0300	93.7900	-1.429%	1,573,595	+14.842%
2025-07-10	94.7400	96.9200	93.9500	95.1500	-0.053%	2,345,927	+13.200%
2025-07-09	93.5600	95.3800	92.7050	95.2000	+1.851%	2,769,922	+13.141%
2025-07-08	92.3400	94.1300	92.2350	93.4700	+0.972%	1,502,719	+15.235%
2025-07-07	93.3100	93.7600	92.1300	92.5700	-1.174%	1,994,506	+16.355%
2025-07-03	93.5500	94.0500	93.2400	93.6700	+0.182%	926,931	+14.989%
2025-07-02	94.1800	94.4600	92.9600	93.5000	-0.595%	1,570,566	+15.198%
2025-07-01	90.8700	94.7800	90.7600	94.0600	+3.125%	1,879,892	+14.512%
2025-06-30	91.3200	91.6100	90.6000	91.2100	-0.273%	1,245,408	+18.090%
2025-06-27	91.7900	92.6400	90.8000	91.4600	-0.305%	5,340,932	+17.767%
2025-06-26	92.6700	92.8300	90.6100	91.7400	-1.132%	2,822,044	+17.408%
2025-06-25	91.8800	92.9850	91.7500	92.7900	+0.487%	2,539,760	+16.079%
2025-06-24	91.7200	92.6500	90.9100	92.3400	+0.918%	1,812,415	+16.645%
2025-06-23	90.7900	91.6600	89.8500	91.5000	+0.307%	1,688,148	+17.716%
2025-06-20	90.9400	91.4900	90.5500	91.2200	+0.740%	4,060,772	+18.077%
2025-06-18	90.2600	91.1000	89.6600	90.5500	+0.377%	1,915,309	+18.951%
2025-06-17	91.2300	91.9850	90.0900	90.2100	-2.116%	1,677,255	+19.399%
2025-06-16	91.4200	92.3700	90.3600	92.1600	+0.964%	2,206,440	+16.873%
2025-06-13	92.2500	93.3000	91.1300	91.2800	-2.123%	1,370,501	+18.000%
2025-06-12	94.0100	94.3050	92.9650	93.2600	-1.040%	1,110,842	+15.494%
2025-06-11	95.0000	95.3500	93.8400	94.2400	-0.716%	1,217,541	+14.293%
2025-06-10	93.4400	94.9500	92.7100	94.9200	+2.251%	1,306,177	+13.475%
2025-06-09	92.5400	94.0950	91.6200	92.8300	+0.487%	1,988,686	+16.029%
2025-06-06	92.5800	92.9800	91.9650	92.3800	+0.500%	1,003,196	+16.595%
2025-06-05	91.7900	92.7000	91.4000	91.9200	+0.503%	1,265,471	+17.178%
2025-06-04	92.0100	92.2700	91.2701	91.4600	-0.425%	1,528,030	+17.767%
2025-06-03	90.5300	92.4000	89.2200	91.8500	+0.812%	1,381,560	+17.267%
2025-06-02	91.5400	92.0300	90.6000	91.1100	-1.150%	1,648,225	+18.220%
2025-05-30	92.9400	93.0350	91.4400	92.1700	-1.253%	3,505,161	+16.860%
2025-05-29	92.3700	93.3400	91.7250	93.3400	+1.138%	1,650,464	+15.395%
2025-05-28	94.0500	94.5000	92.0950	92.2900	-2.038%	1,475,223	+16.708%
2025-05-27	93.6000	94.6400	93.3400	94.2100	+1.695%	3,885,598	+14.330%
2025-05-23	90.8200	94.0000	90.2000	92.6400	+1.058%	3,141,106	+16.267%
2025-05-22	92.1600	93.0500	91.0000	91.6700	-1.154%	2,077,507	+17.498%
2025-05-21	94.6800	95.1150	92.4900	92.7400	-2.737%	4,030,636	+16.142%
2025-05-20	95.5000	96.2650	94.9200	95.3500	-0.439%	2,330,716	+12.963%
2025-05-19	95.9600	96.1800	94.4100	95.7700	-1.217%	2,133,971	+12.467%
2025-05-16	97.1000	97.5600	96.3600	96.9500	+0.227%	2,339,196	+11.099%
2025-05-15	95.5900	96.8700	95.1400	96.7300	+1.469%	2,512,879	+11.351%
2025-05-14	96.8800	97.5070	95.0000	95.3300	-2.216%	3,550,438	+12.986%
2025-05-13	97.9900	98.2340	96.3600	97.4900	-0.743%	2,324,031	+10.483%
2025-05-12	96.6400	99.8750	96.6400	98.2200	+3.161%	3,166,488	+9.662%
2025-05-09	95.0800	96.5800	94.3600	95.2100	+0.105%	3,438,676	+13.129%
2025-05-08	94.3800	95.9550	93.5818	95.1100	+1.041%	2,886,077	+13.248%
2025-05-07	92.8500	94.4500	92.3400	94.1300	+2.016%	2,662,431	+14.427%
2025-05-06	90.4800	92.9100	90.0900	92.2700	+1.978%	4,203,146	+16.733%
2025-05-05	99.5900	99.8200	89.9200	90.4800	-11.623%	7,058,348	+19.043%
2025-05-02	102.7800	103.0300	101.0700	102.3800	+0.550%	3,275,111	+5.206%
2025-05-01	102.6600	103.2700	100.6800	101.8200	-1.194%	1,400,757	+5.785%
2025-04-30	102.7300	103.2000	101.2500	103.0500	+0.253%	1,399,587	+4.522%
2025-04-29	101.6300	103.2800	101.1000	102.7900	+1.012%	925,697	+4.786%
2025-04-28	101.6900	102.1800	100.8800	101.7600	+0.246%	1,299,626	+5.847%
2025-04-25	101.4300	102.6300	100.3882	101.5100	+0.010%	1,661,962	+6.108%
2025-04-24	99.8900	101.5500	99.1500	101.5000	+2.061%	1,972,285	+6.118%
2025-04-23	98.1400	101.0000	98.1400	99.4500	+2.063%	1,607,007	+8.306%
2025-04-22	96.9500	97.6500	95.8400	97.4400	+1.321%	1,428,237	+10.540%
2025-04-21	97.5000	97.7500	93.1000	96.1700	-1.787%	2,323,976	+12.000%
2025-04-17	97.0000	98.4200	96.8200	97.9200	+1.011%	4,367,871	+9.998%
2025-04-16	97.8300	98.7100	96.5800	96.9400	-0.339%	1,800,973	+11.110%
2025-04-15	102.1300	102.1400	97.1900	97.2700	-4.609%	2,335,590	+10.733%
2025-04-14	102.7900	103.3400	100.9700	101.9700	-0.371%	2,164,630	+5.629%
2025-04-11	102.6500	102.9400	99.0000	102.3500	+0.088%	2,275,065	+5.237%
2025-04-10	103.5800	103.5800	99.6900	102.2600	-1.141%	3,078,284	+5.330%
2025-04-09	100.6900	104.6750	98.9100	103.4400	+0.632%	5,689,977	+4.128%
2025-04-08	106.5300	107.0000	101.1800	102.7900	-1.955%	1,995,364	+4.786%
2025-04-07	105.3600	108.5100	101.7700	104.8400	-2.329%	2,390,499	+2.738%
2025-04-04	110.6100	113.5250	107.2700	107.3400	-4.722%	3,853,001	+0.345%
2025-04-03	111.8300	114.4400	111.4100	112.6600	+0.142%	2,920,597	-4.394%
2025-04-02	111.8600	112.9700	110.8500	112.5000	+0.116%	1,145,654	-4.258%
2025-04-01	112.0500	113.3200	111.7619	112.3700	-0.716%	1,398,140	-4.147%
2025-03-31	111.3700	113.6350	111.3700	113.1800	+0.820%	1,285,249	-4.833%
2025-03-28	112.0800	113.0800	111.9214	112.2600	+0.098%	1,053,518	-4.053%
2025-03-27	110.7700	112.5600	110.4450	112.1500	+1.365%	1,085,937	-3.959%
2025-03-26	110.4900	112.0000	109.8600	110.6400	+0.236%	1,145,836	-2.648%
2025-03-25	111.5800	112.3100	109.3300	110.3800	-0.773%	1,274,031	-2.419%
2025-03-24	110.9300	112.2750	110.6850	111.2400	+0.461%	1,004,847	-3.173%
2025-03-21	111.0000	111.6700	109.8400	110.7300	-0.939%	2,568,378	-2.727%
2025-03-20	112.6500	112.8400	111.6300	111.7800	-1.001%	1,388,288	-3.641%
2025-03-19	112.4700	113.9050	111.6900	112.9100	+0.027%	1,878,851	-4.605%
2025-03-18	111.6600	113.9400	111.3490	112.8800	+0.975%	1,552,811	-4.580%
2025-03-17	109.9500	112.9400	109.0500	111.7900	+1.655%	2,221,114	-3.650%
2025-03-14	107.1200	110.3200	106.4000	109.9700	+2.231%	2,203,087	-2.055%
2025-03-13	104.4300	107.7400	104.1000	107.5700	+3.403%	2,011,413	+0.130%
2025-03-12	106.4000	106.5150	103.4350	104.0300	-3.084%	1,881,697	+3.537%
2025-03-11	110.0100	110.1700	107.0310	107.3400	-2.991%	2,057,113	+0.345%
2025-03-10	107.6900	111.9500	107.3950	110.6500	+2.463%	3,403,844	-2.657%
2025-03-07	104.5700	108.5750	104.3500	107.9900	+2.535%	1,755,471	-0.259%
2025-03-06	104.3200	105.8350	103.8800	105.3200	+0.544%	1,047,356	+2.269%
2025-03-05	103.8500	105.7200	103.2100	104.7500	+0.731%	2,378,652	+2.826%
2025-03-04	105.4800	105.7000	103.6500	103.9900	-1.319%	1,186,465	+3.577%
2025-03-03	105.0000	106.9300	104.9950	105.3800	+1.016%	1,623,572	+2.211%
2025-02-28	104.8100	105.5600	102.4200	104.3200	+0.259%	2,666,924	+3.250%
2025-02-27	104.0700	105.2368	103.8900	104.0500	-0.829%	1,191,480	+3.518%
2025-02-26	106.8000	107.5800	103.9400	104.9200	-2.264%	1,648,385	+2.659%
2025-02-25	106.1000	107.6400	105.5700	107.3500	+1.293%	1,568,318	+0.335%
2025-02-24	104.5200	106.5675	103.8000	105.9800	+1.097%	1,473,264	+1.632%
2025-02-21	103.1600	105.1000	102.8550	104.8300	+1.158%	1,980,174	+2.747%
2025-02-20	103.4300	104.1350	102.7900	103.6300	+0.281%	1,347,421	+3.937%
2025-02-19	101.8600	103.4800	101.2550	103.3400	+1.135%	1,859,621	+4.229%
2025-02-18	100.0900	102.5700	99.4300	102.1800	+1.651%	1,727,830	+5.412%
2025-02-14	100.6400	101.8900	100.1500	100.5200	+0.611%	1,940,593	+7.153%
2025-02-13	99.0300	100.6800	98.7100	99.9100	+0.929%	2,061,647	+7.807%
2025-02-12	98.4100	99.5000	97.6900	98.9900	+0.010%	2,394,551	+8.809%
2025-02-11	99.6300	100.3900	98.9400	98.9800	-1.434%	1,751,294	+8.820%
2025-02-10	101.5700	101.5700	99.6700	100.4200	-0.505%	2,248,419	+7.260%
2025-02-07	102.9400	103.3000	99.9300	100.9300	-1.714%	2,780,077	+6.718%
2025-02-06	104.0000	107.9600	102.3300	102.6900	-5.136%	3,718,579	+4.888%
2025-02-05	108.3300	108.8800	107.7000	108.2500	+0.417%	1,515,952	-0.499%
2025-02-04	108.1500	108.8200	107.6900	107.8000	-0.333%	1,135,327	-0.083%
2025-02-03	108.0000	108.8900	106.2650	108.1600	-1.206%	1,763,067	-0.416%
2025-01-31	110.2600	111.0500	109.0600	109.4800	-1.031%	1,308,238	-1.617%
2025-01-30	111.7200	112.5500	110.5150	110.6200	-0.387%	1,236,011	-2.631%
2025-01-29	112.0100	112.2500	109.5050	111.0500	-0.724%	1,631,592	-3.008%
2025-01-28	113.0000	113.8400	111.8400	111.8600	-0.640%	1,415,877	-3.710%
2025-01-27	111.7800	112.6700	110.2900	112.5800	+1.597%	1,870,404	-4.326%
2025-01-24	110.7100	112.1800	110.4100	110.8100	-0.180%	1,829,597	-2.798%
2025-01-23	112.1400	112.1400	109.1800	111.0100	+1.176%	1,933,632	-2.973%
2025-01-22	110.2500	111.1500	109.5200	109.7200	-0.724%	2,124,863	-1.832%
2025-01-21	110.0400	111.1000	109.4800	110.5200	+0.876%	2,489,781	-2.543%
2025-01-17	108.9900	109.9700	108.4723	109.5600	+0.569%	1,038,756	-1.689%
2025-01-16	106.1900	109.3400	106.1900	108.9400	+2.281%	1,217,734	-1.129%
2025-01-15	104.9800	106.5400	103.9500	106.5100	+1.719%	1,713,241	+1.127%
2025-01-14	105.5000	105.8000	103.8700	104.7100	-0.739%	1,366,793	+2.865%
2025-01-13	104.7500	105.7100	103.1424	105.4900	+0.909%	1,405,294	+2.104%
2025-01-10	102.0000	105.6850	101.5200	104.5400	+2.955%	2,628,247	+3.032%
2025-01-08	102.9200	103.3350	100.6680	101.5400	-1.542%	2,216,731	+6.076%
2025-01-07	104.2100	105.2900	102.7800	103.1300	-0.415%	1,627,321	+4.441%
2025-01-06	103.8900	105.3000	103.5200	103.5600	-0.871%	1,726,357	+4.007%
2025-01-03	104.5200	104.6000	102.9800	104.4700	+0.010%	1,174,713	+3.101%
2025-01-02	106.4700	106.6300	104.3100	104.4600	-1.108%	812,029	+3.111%
2024-12-31	105.9100	106.4950	104.9600	105.6300	+0.218%	631,786	+1.969%
2024-12-30	106.0500	106.3500	104.6540	105.4000	-1.376%	1,124,639	+2.192%
2024-12-27	106.4500	107.6300	106.2600	106.8700	-0.354%	716,603	+0.786%
2024-12-26	107.0000	108.1192	106.6050	107.2500	-0.047%	1,030,951	+0.429%
2024-12-24	106.8000	107.4400	106.2700	107.3000	+0.449%	454,006	+0.382%
2024-12-23	106.3100	107.0000	105.5500	106.8200	-0.280%	1,397,454	+0.833%
2024-12-20	105.3400	107.7800	105.3400	107.1200	+1.238%	3,316,974	+0.551%
2024-12-19	105.1200	106.3800	104.4700	105.8100	-0.047%	1,708,564	+1.796%
2024-12-18	108.1000	109.4600	105.8100	105.8600	-2.036%	1,921,108	+1.748%
2024-12-17	108.9400	110.4500	107.0900	108.0600	+1.132%	1,841,254	-0.324%
2024-12-16	106.7800	109.2450	106.4100	106.8500	+0.103%	1,678,701	+0.805%
2024-12-13	106.4400	106.9200	105.3400	106.7400	-0.094%	1,146,974	+0.909%
2024-12-12	106.7900	107.8000	106.3000	106.8400	-0.065%	1,182,915	+0.814%
2024-12-11	108.5800	108.9400	106.7500	106.9100	-1.375%	1,524,436	+0.748%
2024-12-10	110.0200	110.2150	107.3100	108.4000	-0.977%	1,152,522	-0.637%
2024-12-09	108.0600	110.8800	107.7800	109.4700	+1.333%	1,126,288	-1.608%
2024-12-06	109.5400	109.8600	107.7100	108.0300	-1.035%	1,114,163	-0.296%
2024-12-05	110.3600	111.9300	108.9417	109.1600	-1.320%	914,682	-1.328%
2024-12-04	110.5200	111.9800	110.2700	110.6200	-0.108%	1,190,184	-2.631%
2024-12-03	110.4000	111.1000	109.0900	110.7400	+0.217%	1,118,106	-2.736%
2024-12-02	111.4100	111.6100	110.2300	110.5000	-1.427%	1,458,262	-2.525%
2024-11-29	111.8400	112.4150	111.4119	112.1000	+0.071%	449,722	-3.916%
2024-11-27	110.8400	112.6600	110.5100	112.0200	+1.247%	1,227,691	-3.848%
2024-11-26	111.6800	112.0000	109.7900	110.6400	-0.288%	1,004,664	-2.648%
2024-11-25	110.7100	111.8600	110.1400	110.9600	+0.671%	1,834,335	-2.929%
2024-11-22	108.6700	110.3700	108.6700	110.2200	+1.679%	1,973,248	-2.277%
2024-11-21	109.4200	109.5900	108.2800	108.4000	-0.796%	1,468,029	-0.637%
2024-11-20	110.2600	110.9500	109.0800	109.2700	-1.514%	1,369,426	-1.428%
2024-11-19	111.8700	112.7200	110.7800	110.9500	-1.832%	1,436,854	-2.920%
2024-11-18	112.7000	114.7200	112.6401	113.0200	+0.427%	1,857,349	-4.698%
2024-11-15	108.4500	112.7350	108.2500	112.5400	+3.390%	2,522,019	-4.292%
2024-11-14	109.9600	111.2000	108.7700	108.8500	-1.018%	1,935,527	-1.047%
2024-11-13	109.3400	110.4900	109.0900	109.9700	+0.027%	1,175,867	-2.055%
2024-11-12	109.3700	110.3800	108.8700	109.9400	+0.439%	1,259,927	-2.028%
2024-11-11	108.1900	109.6300	107.8500	109.4600	+1.183%	1,382,159	-1.599%
2024-11-08	108.2600	109.4400	107.5100	108.1800	-0.469%	1,128,544	-0.434%
2024-11-07	110.3300	110.3300	108.3600	108.6900	-1.343%	1,381,746	-0.902%
2024-11-06	112.6000	112.8300	108.7000	110.1700	+1.148%	1,851,723	-2.233%
2024-11-05	107.7900	109.0100	107.4700	108.9200	+0.470%	1,358,079	-1.111%
2024-11-04	107.7000	108.5200	107.0750	108.4100	+1.063%	1,380,978	-0.646%
2024-11-01	107.4000	109.5000	107.1400	107.2700	+0.327%	1,855,335	+0.410%
2024-10-31	109.7000	109.7000	106.5900	106.9200	-2.632%	2,052,041	+0.739%
2024-10-30	107.5200	109.9600	107.1350	109.8100	+5.709%	3,191,304	-1.912%
2024-10-29	103.2800	105.0700	102.9400	103.8800	+0.270%	2,119,141	+3.687%
2024-10-28	103.1400	104.3200	102.8100	103.6000	+1.221%	1,490,414	+3.967%
2024-10-25	102.9600	103.6700	102.2400	102.3500	-1.587%	1,330,980	+5.237%
2024-10-24	105.1000	105.5200	103.8700	104.0000	-0.669%	702,950	+3.567%
2024-10-23	103.8200	104.7600	103.6900	104.7000	+0.422%	724,710	+2.875%
2024-10-22	105.0600	105.1600	103.7200	104.2600	-0.894%	1,402,353	+3.309%
2024-10-21	105.9600	106.0350	104.5200	105.2000	-1.044%	909,104	+2.386%
2024-10-18	105.4800	107.0900	104.8100	106.3100	+1.296%	1,039,046	+1.317%
2024-10-17	105.5900	105.7800	104.3900	104.9500	-0.484%	1,357,517	+2.630%
2024-10-16	104.8400	105.5700	104.1100	105.4600	+0.822%	928,068	+2.134%
2024-10-15	103.5100	105.9700	103.5000	104.6000	-0.219%	1,135,234	+2.973%
2024-10-14	103.7600	105.1900	102.9550	104.8300	+1.285%	1,094,653	+2.747%
2024-10-11	103.2600	105.0250	103.2600	103.5000	+0.661%	938,929	+4.068%
2024-10-10	103.4800	103.8300	102.5850	102.8200	-0.619%	1,051,536	+4.756%
2024-10-09	101.7100	103.6500	101.4700	103.4600	+1.661%	1,383,039	+4.108%
2024-10-08	102.5900	102.7900	101.6400	101.7700	-0.499%	1,418,913	+5.837%
2024-10-07	104.2500	104.5500	102.0900	102.2800	-2.293%	1,354,969	+5.309%
2024-10-04	104.7100	105.2000	103.7600	104.6800	+0.470%	1,430,875	+2.895%
2024-10-03	105.3200	105.7450	103.8200	104.1900	-1.419%	1,884,030	+3.378%
2024-10-02	107.0400	107.1900	105.5600	105.6900	-1.537%	1,392,477	+1.911%
2024-10-01	107.8600	108.2300	106.6900	107.3400	-0.565%	1,522,096	+0.345%
2024-09-30	108.2400	108.2499	107.2700	107.9500	-0.249%	989,073	-0.222%
2024-09-27	108.7700	110.1925	108.1900	108.2200	+0.473%	1,138,367	-0.471%
2024-09-26	106.8900	107.9900	106.8900	107.7100	+1.136%	1,173,297	0.000%
2024-09-25	108.1900	108.1900	106.4200	106.5000	-1.215%	1,276,307	+1.136%
2024-09-24	107.6000	107.9572	106.7900	107.8100	+0.223%	1,358,884	-0.093%
2024-09-23	107.2800	107.6900	106.3100	107.5700	+1.081%	1,282,762	+0.130%
2024-09-20	105.5700	106.7400	105.0100	106.4200	+0.075%	3,653,545	+1.212%
2024-09-19	107.5100	107.7500	106.3100	106.3400	+0.056%	1,657,644	+1.288%
2024-09-18	106.1800	107.1400	105.2500	106.2800	+0.038%	1,439,993	+1.346%
2024-09-17	107.4300	107.7900	104.4850	106.2400	-1.108%	1,897,111	+1.384%
2024-09-16	106.8400	107.5900	106.2500	107.4300	+1.101%	1,198,359	+0.261%
2024-09-13	105.2000	107.9400	105.2000	106.2600	+1.065%	1,450,667	+1.365%
2024-09-12	105.1500	105.3100	104.0950	105.1400	-0.010%	1,420,807	+2.444%
2024-09-11	104.6200	105.2300	103.4000	105.1500	-0.010%	1,225,638	+2.435%
2024-09-10	104.7100	105.3100	103.9900	105.1600	+0.315%	1,604,954	+2.425%
2024-09-09	105.0800	106.3050	104.5350	104.8300	+0.019%	1,752,952	+2.747%
2024-09-06	105.5100	105.5100	104.0400	104.8100	+0.325%	2,433,124	+2.767%
2024-09-05	108.6600	109.1700	104.1300	104.4700	-8.744%	4,910,571	+3.101%
2024-09-04	116.0000	116.5600	113.9200	114.4800	-1.455%	1,044,144	-5.914%
2024-09-03	115.3300	116.7100	115.0000	116.1700	+0.615%	1,410,620	-7.282%
2024-08-30	114.9500	115.9300	114.6100	115.4600	+0.689%	1,398,567	-6.712%
2024-08-29	114.9200	115.3435	113.9100	114.6700	+0.420%	786,132	-6.070%
2024-08-28	114.7200	115.1500	113.8550	114.1900	-0.419%	635,536	-5.675%
2024-08-27	114.6700	115.3600	114.5200	114.6700	+0.035%	889,374	-6.070%
2024-08-26	115.3200	116.3700	114.2300	114.6300	-0.365%	882,387	-6.037%
2024-08-23	114.0000	115.3350	113.5600	115.0500	+1.437%	772,614	-6.380%
2024-08-22	112.7800	113.5100	112.4500	113.4200	+1.150%	1,141,213	-5.034%
2024-08-21	112.0000	112.4900	111.0700	112.1300	+0.439%	796,201	-3.942%
2024-08-20	111.8000	112.5050	111.3250	111.6400	-0.116%	870,512	-3.520%
2024-08-19	110.6500	112.0900	110.6500	111.7700	+1.012%	909,341	-3.632%
2024-08-16	109.8500	110.9300	109.8250	110.6500	+0.682%	946,744	-2.657%
2024-08-15	109.0000	110.2500	108.9100	109.9000	+1.169%	1,122,636	-1.993%
2024-08-14	109.5800	110.1700	107.7600	108.6300	-0.622%	1,153,854	-0.847%
2024-08-13	106.9700	109.9000	106.7550	109.3100	+2.159%	1,427,344	-1.464%
2024-08-12	108.0000	108.2400	106.2400	107.0000	-0.999%	1,527,681	+0.664%
2024-08-09	108.3000	108.5500	107.3900	108.0800	-0.570%	1,155,893	-0.342%
2024-08-08	106.0000	108.8500	106.0000	108.7000	+2.731%	1,976,646	-0.911%
2024-08-07	106.7000	110.0900	105.5200	105.8100	-3.432%	2,999,661	+1.796%
2024-08-06	107.2500	110.9000	106.9500	109.5700	+2.364%	1,859,753	-1.698%
2024-08-05	109.1500	109.5500	106.6200	107.0400	-3.008%	1,662,494	+0.626%
2024-08-02	111.2200	111.9300	108.8200	110.3600	-0.684%	1,163,070	-2.401%
2024-08-01	111.8400	113.4200	110.2600	111.1200	-0.207%	1,094,497	-3.069%
2024-07-31	111.5100	113.0800	110.1200	111.3500	-0.018%	1,547,957	-3.269%
2024-07-30	110.5100	111.8400	110.0112	111.3700	+0.524%	1,197,349	-3.286%
2024-07-29	111.1600	111.7500	109.8550	110.7900	-0.449%	1,162,079	-2.780%
2024-07-26	110.7900	112.2800	110.2300	111.2900	+0.587%	1,376,242	-3.217%
2024-07-25	110.0900	112.9650	110.0900	110.6400	+0.081%	1,566,264	-2.648%
2024-07-24	110.3200	111.0500	109.5050	110.5500	+0.500%	903,581	-2.569%
2024-07-23	110.3800	110.7600	109.4400	110.0000	-0.299%	962,232	-2.082%
2024-07-22	110.8500	111.4000	109.7500	110.3300	-0.154%	1,315,009	-2.375%
2024-07-19	112.0400	112.0400	109.6000	110.5000	-0.799%	1,454,432	-2.525%
2024-07-18	110.4900	113.8700	110.3550	111.3900	+0.306%	2,244,518	-3.304%
2024-07-17	107.4600	112.3100	107.0800	111.0500	+3.341%	2,160,684	-3.008%
2024-07-16	106.6100	108.1483	106.3100	107.4600	+0.873%	1,116,385	+0.233%
2024-07-15	108.1800	108.5900	106.3600	106.5300	-1.987%	1,719,081	+1.108%
2024-07-12	108.3300	109.5700	107.5600	108.6900	+0.462%	1,110,424	-0.902%
2024-07-11	107.1100	109.2900	107.1100	108.1900	+1.207%	1,111,237	-0.444%
2024-07-10	105.6500	107.0300	105.5350	106.9000	+1.078%	708,246	+0.758%
2024-07-09	106.6300	107.0000	105.3700	105.7600	-0.592%	1,329,928	+1.844%
2024-07-08	107.8400	108.3900	106.1400	106.3900	-1.500%	1,581,251	+1.241%
2024-07-05	106.8200	108.1600	106.1700	108.0100	+1.342%	1,013,702	-0.278%
2024-07-03	106.4700	107.3300	106.2100	106.5800	+0.292%	629,462	+1.060%
2024-07-02	105.8700	106.6900	105.3700	106.2700	+0.293%	1,676,005	+1.355%
2024-07-01	107.0100	108.9050	105.8200	105.9600	-2.368%	2,423,261	+1.652%
2024-06-28	108.5500	109.5800	107.3800	108.5300	+0.138%	2,674,128	-0.756%
2024-06-27	108.1200	108.6400	107.4200	108.3800	+0.250%	1,911,616	-0.618%
2024-06-26	107.7000	109.2100	107.6100	108.1100	-0.102%	1,915,680	-0.370%
2024-06-25	108.1400	109.1200	107.5600	108.2200	-0.221%	1,291,557	-0.471%
2024-06-24	108.2600	109.8600	107.6700	108.4600	+0.556%	1,540,445	-0.691%
2024-06-21	106.7000	108.0600	106.0000	107.8600	+1.515%	3,235,141	-0.139%
2024-06-20	105.5700	106.8100	105.3800	106.2500	-0.412%	1,622,905	+1.374%
2024-06-18	107.0500	107.4500	105.9100	106.6900	-0.318%	1,721,431	+0.956%
2024-06-17	106.1200	107.1600	106.1200	107.0300	-0.149%	1,543,791	+0.635%
2024-06-14	106.6800	107.3000	106.0100	107.1900	+0.206%	1,507,938	+0.485%
2024-06-13	107.0000	107.7000	106.1700	106.9700	-0.447%	1,413,086	+0.692%
2024-06-12	110.3200	111.0000	106.8000	107.4500	-1.630%	2,933,249	+0.242%
2024-06-11	112.7400	112.7400	106.1700	109.2300	-3.234%	2,792,196	-1.392%
2024-06-10	112.8300	113.2500	111.4400	112.8800	-0.406%	1,159,317	-4.580%
2024-06-07	113.1200	113.8700	112.6000	113.3400	-0.026%	1,052,495	-4.967%
2024-06-06	112.5000	113.8578	112.0700	113.3700	+0.648%	897,423	-4.993%
2024-06-05	113.4300	113.8300	112.1101	112.6400	-0.705%	890,179	-4.377%
2024-06-04	113.0100	114.5150	112.7500	113.4400	+0.283%	1,147,863	-5.051%
2024-06-03	114.5000	115.8200	112.9500	113.1200	-1.763%	1,532,133	-4.783%
2024-05-31	114.3700	115.1900	113.7507	115.1500	+0.620%	2,831,847	-6.461%
2024-05-30	115.4600	116.2200	114.3700	114.4400	-0.608%	1,623,212	-5.881%
2024-05-29	115.2000	116.8600	114.6100	115.1400	-1.023%	1,805,230	-6.453%
2024-05-28	116.5100	117.4450	115.6400	116.3300	-0.069%	1,177,232	-7.410%
2024-05-24	116.0200	116.5300	115.4350	116.4100	+0.483%	1,040,493	-7.474%
2024-05-23	118.7300	119.0570	115.7800	115.8500	-2.916%	1,002,347	-7.026%
2024-05-22	119.1100	120.1300	118.8100	119.3300	+0.277%	902,880	-9.738%
2024-05-21	119.3800	119.6700	118.9500	119.0000	-0.042%	754,534	-9.487%
2024-05-20	120.0500	120.0913	118.9400	119.0500	-0.940%	1,125,261	-9.525%
2024-05-17	121.3000	121.3000	119.5550	120.1800	-0.866%	1,174,751	-10.376%
2024-05-16	121.0700	122.1700	120.7000	121.2300	+0.207%	947,587	-11.152%
2024-05-15	120.5800	121.1900	120.0800	120.9800	+0.842%	1,072,109	-10.969%
2024-05-14	119.9500	120.5100	118.3300	119.9700	+0.318%	1,298,087	-10.219%
2024-05-13	121.5900	122.2500	119.1100	119.5900	-1.418%	1,158,923	-9.934%
2024-05-10	121.3900	122.2200	120.9850	121.3100	-0.107%	744,351	-11.211%
2024-05-09	121.1400	121.6600	120.5500	121.4400	+0.488%	645,450	-11.306%
2024-05-08	121.1200	121.2850	120.0000	120.8500	-0.478%	1,214,472	-10.873%
2024-05-07	121.1300	122.1800	120.6000	121.4300	+0.722%	1,324,881	-11.299%
2024-05-06	122.0000	122.2500	119.5800	120.5600	-0.904%	1,273,448	-10.659%
2024-05-03	119.4900	121.9200	119.3501	121.6600	+2.701%	1,755,789	-11.466%
2024-05-02	121.9900	123.9600	117.5950	118.4600	-0.920%	2,898,639	-9.075%
2024-05-01	118.0900	121.2000	116.9300	119.5600	-0.599%	2,691,317	-9.911%
2024-04-30	120.9300	121.4100	120.2600	120.2800	-1.175%	1,398,161	-10.451%
2024-04-29	119.4000	121.7600	119.4000	121.7100	+1.977%	1,154,832	-11.503%
2024-04-26	119.4900	119.9400	118.6600	119.3500	-0.334%	1,040,216	-9.753%
2024-04-25	120.7100	121.3500	118.7700	119.7500	-1.172%	1,067,321	-10.054%
2024-04-24	121.5500	122.4150	121.0100	121.1700	-0.288%	951,305	-11.108%
2024-04-23	120.6300	121.6200	120.2650	121.5200	+0.613%	721,230	-11.364%
2024-04-22	120.2600	121.4100	119.1800	120.7800	+1.130%	907,734	-10.821%
2024-04-19	119.9000	120.1450	118.9900	119.4300	+0.084%	1,278,796	-9.813%
2024-04-18	121.4500	121.4500	118.6250	119.3300	-1.624%	1,430,409	-9.738%
2024-04-17	122.8700	122.8700	120.0400	121.3000	-0.631%	1,496,522	-11.204%
2024-04-16	123.9600	124.3200	121.4000	122.0700	-1.556%	1,593,273	-11.764%
2024-04-15	126.0000	127.3200	123.9600	124.0000	-0.386%	1,032,989	-13.137%
2024-04-12	126.4000	127.1000	123.7050	124.4800	-2.384%	1,048,564	-13.472%
2024-04-11	128.5500	128.5500	126.9800	127.5200	-0.157%	1,086,577	-15.535%
2024-04-10	127.8100	127.9400	126.3900	127.7200	-1.298%	823,294	-15.667%
2024-04-09	127.3600	129.4950	126.5500	129.4000	+2.139%	1,203,747	-16.762%
2024-04-08	127.3100	127.6300	126.5850	126.6900	-0.503%	1,106,453	-14.981%
2024-04-05	127.5300	128.0700	126.1500	127.3300	-0.180%	791,726	-15.409%
2024-04-04	130.8900	130.8900	127.4300	127.5600	-1.884%	1,033,003	-15.561%
2024-04-03	128.5000	130.5000	128.5000	130.0100	+1.199%	1,369,943	-17.153%
2024-04-02	129.2500	129.3000	127.5700	128.4700	-0.987%	1,057,030	-16.159%
2024-04-01	131.6100	131.6100	129.6800	129.7500	-1.690%	745,090	-16.987%
2024-03-28	132.9300	133.9000	131.6000	131.9800	-0.475%	1,425,289	-18.389%
2024-03-27	128.5200	132.6300	128.5100	132.6100	+3.707%	1,806,704	-18.777%
2024-03-26	128.3700	128.6125	127.8500	127.8700	-0.031%	1,080,443	-15.766%
2024-03-25	127.9200	128.4750	127.6075	127.9100	+0.558%	1,242,417	-15.792%
2024-03-22	127.2700	127.6500	125.8800	127.2000	+0.102%	1,419,231	-15.322%
2024-03-21	126.9900	127.5000	126.1400	127.0700	+0.427%	747,044	-15.236%
2024-03-20	126.2400	127.3500	125.8800	126.5300	-0.103%	1,069,238	-14.874%
2024-03-19	126.0000	126.7500	124.9100	126.6600	+0.556%	949,289	-14.961%
2024-03-18	125.2700	126.3100	125.1000	125.9600	+0.631%	972,376	-14.489%
2024-03-15	124.3800	125.6800	124.3800	125.1700	-0.445%	2,672,395	-13.949%
2024-03-14	126.2600	126.9400	125.0450	125.7300	-0.679%	1,203,903	-14.332%
2024-03-13	128.2400	128.4700	126.4700	126.5900	-1.264%	846,962	-14.914%
2024-03-12	127.6200	128.4200	127.1200	128.2100	+0.133%	1,072,974	-15.989%
2024-03-11	126.7000	128.3600	126.1700	128.0400	+1.026%	1,079,803	-15.878%
2024-03-08	126.9800	128.1499	126.4000	126.7400	-0.487%	1,395,172	-15.015%
2024-03-07	126.6300	128.1400	126.2400	127.3600	+1.216%	1,057,909	-15.429%
2024-03-06	125.0200	126.8073	124.8300	125.8300	+0.841%	753,094	-14.400%
2024-03-05	125.9200	126.3600	124.4200	124.7800	-0.582%	1,308,347	-13.680%
2024-03-04	123.7600	126.4650	122.4900	125.5100	+1.210%	1,658,536	-14.182%