Dark

SEB
Seaboard Corporation
stock NYSEAMERICAN

At Close

May 16, 2025 3:59:30 PM EDT

2472.69USD-1.012%(-25.27)1,659

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 9:20:30 AM EDT

2500.10USD+0.086%(+2.14)0

After-hours

May 16, 2025 4:03:30 PM EDT

2450.01USD-0.917%(-22.68)14

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2,489.000	2,514.8900	2,460.0000	2,474.82	-0.926%	1,659	0.000%
2025-05-15	2,503.000	2,517.0000	2,470.0000	2,497.96	-0.606%	1,590	-0.926%
2025-05-14	2,520.200	2,538.0000	2,484.0100	2,513.19	-0.901%	1,299	-1.527%
2025-05-13	2,500.000	2,536.0500	2,481.3100	2,536.05	+1.443%	1,460	-2.414%
2025-05-12	2,537.990	2,543.5200	2,499.9800	2,499.98	-0.399%	2,017	-1.006%
2025-05-09	2,525.000	2,546.1700	2,506.3100	2,510.00	-0.847%	1,113	-1.402%
2025-05-08	2,521.000	2,546.1800	2,500.0100	2,531.43	+0.649%	948	-2.236%
2025-05-07	2,527.870	2,544.0000	2,506.1000	2,515.11	-0.529%	1,297	-1.602%
2025-05-06	2,565.410	2,576.9699	2,519.1000	2,528.49	-1.404%	1,366	-2.123%
2025-05-05	2,603.120	2,610.9900	2,548.5200	2,564.50	-1.065%	1,755	-3.497%
2025-05-02	2,584.390	2,610.0000	2,582.0000	2,592.10	+0.816%	1,308	-4.525%
2025-05-01	2,558.000	2,592.0000	2,542.2500	2,571.13	-0.574%	3,275	-3.746%
2025-04-30	2,565.640	2,600.0000	2,516.2500	2,585.98	+0.703%	1,949	-4.299%
2025-04-29	2,485.010	2,613.4000	2,485.0100	2,567.93	+2.267%	1,827	-3.626%
2025-04-28	2,578.000	2,612.4067	2,511.0000	2,511.00	-2.600%	1,137	-1.441%
2025-04-25	2,621.730	2,643.0000	2,578.0300	2,578.03	-1.902%	849	-4.003%
2025-04-24	2,564.490	2,642.9900	2,552.9987	2,628.02	+2.067%	1,339	-5.829%
2025-04-23	2,577.850	2,597.8088	2,530.0200	2,574.79	+0.809%	2,074	-3.883%
2025-04-22	2,600.000	2,604.0067	2,511.4300	2,554.12	-0.034%	2,952	-3.105%
2025-04-21	2,556.000	2,598.9988	2,551.1900	2,555.00	-0.059%	1,273	-3.138%
2025-04-17	2,582.360	2,612.8213	2,545.0150	2,556.50	-0.988%	1,375	-3.195%
2025-04-16	2,595.360	2,629.0000	2,568.6600	2,582.00	-1.081%	713	-4.151%
2025-04-15	2,584.000	2,629.0000	2,562.4567	2,610.22	+0.085%	792	-5.187%
2025-04-14	2,569.700	2,628.9900	2,519.0001	2,608.00	+2.638%	1,483	-5.107%
2025-04-11	2,572.280	2,625.9317	2,531.0100	2,540.97	-1.273%	1,250	-2.603%
2025-04-10	2,568.000	2,629.9900	2,520.0000	2,573.74	+0.185%	1,276	-3.843%
2025-04-09	2,523.950	2,633.6695	2,498.7433	2,568.99	+1.861%	2,102	-3.666%
2025-04-08	2,590.950	2,646.0000	2,500.0000	2,522.06	-0.337%	1,292	-1.873%
2025-04-07	2,596.720	2,643.1338	2,500.0000	2,530.60	-2.546%	1,923	-2.204%
2025-04-04	2,669.000	2,699.9100	2,574.0000	2,596.72	-4.369%	2,084	-4.694%
2025-04-03	2,699.260	2,769.6367	2,687.4400	2,715.35	-0.972%	1,219	-8.858%
2025-04-02	2,752.970	2,791.7200	2,725.8900	2,742.00	-0.939%	947	-9.744%
2025-04-01	2,685.050	2,768.4900	2,674.0000	2,767.99	+2.628%	1,514	-10.591%
2025-03-31	2,704.860	2,724.9900	2,673.4800	2,697.12	-0.523%	1,070	-8.242%
2025-03-28	2,665.800	2,743.5200	2,634.7500	2,711.29	+1.706%	2,534	-8.722%
2025-03-27	2,636.540	2,685.8000	2,576.0000	2,665.81	+1.062%	3,418	-7.164%
2025-03-26	2,655.500	2,683.2700	2,626.0050	2,637.80	-0.460%	1,149	-6.179%
2025-03-25	2,675.000	2,714.6300	2,650.0000	2,650.00	-0.847%	1,952	-6.611%
2025-03-24	2,732.550	2,750.0000	2,651.0000	2,672.63	-1.595%	2,316	-7.401%
2025-03-21	2,710.770	2,740.0000	2,681.0000	2,715.96	+0.166%	5,473	-8.879%
2025-03-20	2,693.810	2,741.6100	2,681.9933	2,711.47	-0.038%	1,467	-8.728%
2025-03-19	2,700.000	2,735.6900	2,680.0500	2,712.49	+0.537%	1,343	-8.762%
2025-03-18	2,722.330	2,735.9000	2,687.9300	2,698.00	-0.804%	1,908	-8.272%
2025-03-17	2,698.540	2,768.1839	2,674.4733	2,719.86	+1.155%	1,560	-9.009%
2025-03-14	2,688.480	2,765.0000	2,656.0100	2,688.80	+1.035%	1,351	-7.958%
2025-03-13	2,669.440	2,699.9999	2,628.2500	2,661.25	-1.061%	1,245	-7.005%
2025-03-12	2,670.000	2,718.2200	2,664.7000	2,689.80	+0.212%	1,034	-7.992%
2025-03-11	2,781.490	2,825.9400	2,676.6500	2,684.11	-3.016%	2,246	-7.797%
2025-03-10	2,975.000	2,982.9900	2,764.0000	2,767.58	-7.023%	2,903	-10.578%
2025-03-07	2,734.240	2,978.4600	2,723.7550	2,976.63	+8.865%	3,180	-16.858%
2025-03-06	2,690.000	2,749.6800	2,673.4800	2,734.24	+1.156%	1,616	-9.488%
2025-03-05	2,688.170	2,735.6900	2,559.7600	2,703.00	+0.148%	2,111	-8.442%
2025-03-04	2,762.170	2,836.9000	2,692.2600	2,699.00	-2.457%	2,519	-8.306%
2025-03-03	2,802.010	2,805.6700	2,734.4200	2,766.99	-1.253%	1,993	-10.559%
2025-02-28	2,797.820	2,839.5167	2,725.8900	2,802.11	-0.214%	6,850	-11.680%
2025-02-27	2,830.010	2,870.0000	2,796.3900	2,808.12	-0.954%	1,806	-11.869%
2025-02-26	2,903.000	2,927.8200	2,831.0700	2,835.18	-2.525%	1,294	-12.710%
2025-02-25	2,897.000	2,927.5900	2,829.9050	2,908.63	+1.092%	1,355	-14.915%
2025-02-24	2,873.000	2,941.9988	2,867.6300	2,877.22	+0.174%	2,088	-13.986%
2025-02-21	2,929.320	2,982.9300	2,855.6400	2,872.21	-1.487%	2,274	-13.836%
2025-02-20	2,985.700	3,014.4300	2,896.1550	2,915.55	-2.577%	2,673	-15.117%
2025-02-19	2,907.000	3,009.8100	2,865.6600	2,992.67	+3.534%	3,805	-17.304%
2025-02-18	2,934.000	2,986.0480	2,849.3800	2,890.51	-1.247%	3,424	-14.381%
2025-02-14	2,690.330	2,930.0000	2,641.0000	2,927.00	+11.932%	4,657	-15.449%
2025-02-13	2,642.320	2,677.9999	2,603.6000	2,614.97	-1.783%	3,901	-5.360%
2025-02-12	2,578.000	2,662.4500	2,562.0000	2,662.45	+2.458%	2,640	-7.047%
2025-02-11	2,571.240	2,620.0000	2,570.9058	2,598.57	+1.063%	2,618	-4.762%
2025-02-10	2,529.990	2,601.0000	2,522.0000	2,571.24	+1.667%	3,365	-3.750%
2025-02-07	2,503.860	2,534.0300	2,482.0000	2,529.09	+1.355%	3,169	-2.146%
2025-02-06	2,497.000	2,518.6600	2,451.0000	2,495.27	+0.278%	1,699	-0.820%
2025-02-05	2,452.000	2,491.0000	2,444.1000	2,488.36	+0.850%	1,788	-0.544%
2025-02-04	2,427.140	2,469.9800	2,400.3100	2,467.38	+0.822%	2,140	+0.302%
2025-02-03	2,436.400	2,449.1000	2,403.4843	2,447.26	+0.366%	2,541	+1.126%
2025-01-31	2,433.000	2,449.0000	2,406.0000	2,438.34	-0.303%	2,374	+1.496%
2025-01-30	2,493.910	2,505.0000	2,420.6600	2,445.76	-1.575%	2,364	+1.188%
2025-01-29	2,484.900	2,484.9000	2,484.9000	2,484.90	+1.602%	0	-0.406%
2025-01-28	2,509.810	2,516.0000	2,435.5900	2,445.71	-2.546%	1,886	+1.190%
2025-01-27	2,517.760	2,535.7700	2,498.7800	2,509.61	-0.014%	2,252	-1.386%
2025-01-24	2,467.000	2,514.9200	2,440.1300	2,509.96	+1.734%	1,945	-1.400%
2025-01-23	2,451.560	2,480.2500	2,440.0000	2,467.17	+0.212%	1,940	+0.310%
2025-01-22	2,460.000	2,472.6467	2,436.4450	2,461.96	+0.273%	1,968	+0.522%
2025-01-21	2,482.000	2,499.6900	2,450.0001	2,455.26	-0.779%	1,693	+0.797%
2025-01-17	2,452.630	2,499.8800	2,444.4000	2,474.54	+0.488%	1,825	+0.011%
2025-01-16	2,446.000	2,473.6200	2,440.0100	2,462.53	+0.067%	1,665	+0.499%
2025-01-15	2,465.190	2,505.9900	2,438.2200	2,460.87	+0.637%	1,447	+0.567%
2025-01-14	2,451.050	2,456.1700	2,420.0000	2,445.29	+0.894%	1,589	+1.208%
2025-01-13	2,441.100	2,481.7150	2,419.2900	2,423.63	-1.147%	2,180	+2.112%
2025-01-10	2,468.540	2,500.9900	2,435.0000	2,451.74	-1.213%	1,893	+0.941%
2025-01-08	2,427.870	2,495.0600	2,411.4312	2,481.84	+1.826%	2,268	-0.283%
2025-01-07	2,410.900	2,452.0400	2,402.0604	2,437.34	+0.554%	2,255	+1.538%
2025-01-06	2,468.740	2,499.9400	2,400.0001	2,423.90	-1.304%	2,072	+2.101%
2025-01-03	2,421.890	2,491.1100	2,400.0000	2,455.92	+1.394%	3,839	+0.770%
2025-01-02	2,430.000	2,454.9900	2,402.6933	2,422.16	-0.309%	1,758	+2.174%
2024-12-31	2,377.000	2,438.0900	2,374.9933	2,429.66	+1.618%	1,601	+1.859%
2024-12-30	2,396.910	2,423.7000	2,365.0000	2,390.98	-0.694%	2,680	+3.507%
2024-12-27	2,430.120	2,452.5528	2,388.0000	2,407.70	-1.195%	3,188	+2.788%
2024-12-26	2,484.000	2,484.0000	2,426.0700	2,436.83	-1.918%	3,478	+1.559%
2024-12-24	2,470.000	2,491.1100	2,430.0100	2,484.47	+1.063%	1,062	-0.388%
2024-12-23	2,450.290	2,475.4100	2,425.0000	2,458.33	-0.149%	2,821	+0.671%
2024-12-20	2,451.670	2,507.6600	2,428.8843	2,461.99	+0.330%	5,810	+0.521%
2024-12-19	2,467.000	2,479.3500	2,413.0012	2,453.90	-0.489%	3,543	+0.853%
2024-12-18	2,543.390	2,549.9900	2,459.9900	2,465.97	-3.009%	2,089	+0.359%
2024-12-17	2,559.290	2,559.2900	2,510.0000	2,542.46	-0.609%	2,849	-2.660%
2024-12-16	2,535.000	2,575.9500	2,530.0000	2,558.05	+0.394%	2,484	-3.254%
2024-12-13	2,576.480	2,590.0000	2,527.3000	2,548.00	-1.181%	1,479	-2.872%
2024-12-12	2,566.340	2,583.3100	2,526.0000	2,578.45	+0.453%	2,932	-4.019%
2024-12-11	2,613.070	2,613.0700	2,566.8200	2,566.82	-0.950%	2,732	-3.584%
2024-12-10	2,650.000	2,650.0000	2,580.0000	2,591.45	-2.010%	2,241	-4.501%
2024-12-09	2,590.250	2,661.3000	2,586.7000	2,644.61	+2.239%	2,221	-6.420%
2024-12-06	2,663.230	2,667.6500	2,569.0000	2,586.69	-2.573%	3,039	-4.325%
2024-12-05	2,531.310	2,655.0000	2,531.3100	2,655.00	+3.447%	4,134	-6.786%
2024-12-04	2,573.730	2,587.2900	2,535.1000	2,566.52	-0.475%	3,896	-3.573%
2024-12-03	2,596.990	2,625.0000	2,551.1900	2,578.78	-1.180%	1,936	-4.031%
2024-12-02	2,613.500	2,630.0000	2,586.8013	2,609.56	-0.169%	2,254	-5.163%
2024-11-29	2,613.990	2,648.3400	2,600.0000	2,613.98	-0.981%	656	-5.324%
2024-11-27	2,620.000	2,648.3388	2,591.3050	2,639.89	+0.760%	2,405	-6.253%
2024-11-26	2,656.000	2,669.1350	2,559.0700	2,619.98	-1.305%	2,608	-5.541%
2024-11-25	2,666.000	2,704.6600	2,635.6701	2,654.62	-0.315%	2,562	-6.773%
2024-11-22	2,659.780	2,690.1999	2,625.2500	2,663.00	-0.364%	1,312	-7.066%
2024-11-21	2,678.900	2,682.1800	2,640.5700	2,672.73	+0.625%	1,831	-7.405%
2024-11-20	2,645.450	2,669.0000	2,623.7805	2,656.12	+0.139%	1,641	-6.826%
2024-11-19	2,684.320	2,700.7500	2,631.0000	2,652.42	-0.801%	2,034	-6.696%
2024-11-18	2,668.720	2,704.0000	2,646.0100	2,673.85	+0.483%	2,452	-7.444%
2024-11-15	2,705.330	2,829.9900	2,658.2100	2,661.01	-1.630%	2,380	-6.997%
2024-11-14	2,691.300	2,771.5300	2,681.3500	2,705.11	-0.404%	3,647	-8.513%
2024-11-13	2,671.000	2,716.8200	2,613.9000	2,716.09	+1.928%	2,257	-8.883%
2024-11-12	2,622.000	2,706.5000	2,580.2800	2,664.72	+1.872%	4,710	-7.126%
2024-11-11	2,667.490	2,712.9900	2,612.2700	2,615.76	-1.432%	2,742	-5.388%
2024-11-08	2,730.010	2,793.9900	2,653.7500	2,653.77	-2.792%	2,623	-6.743%
2024-11-07	2,713.000	2,784.5750	2,702.0100	2,730.00	+1.111%	2,652	-9.347%
2024-11-06	2,747.000	2,750.0000	2,700.0000	2,700.00	-0.243%	1,750	-8.340%
2024-11-05	2,683.000	2,739.9900	2,675.0000	2,706.59	+0.728%	2,131	-8.563%
2024-11-04	2,691.480	2,713.9888	2,648.6900	2,687.02	+0.670%	3,181	-7.897%
2024-11-01	2,764.000	2,796.2400	2,650.0000	2,669.14	-3.502%	4,410	-7.280%
2024-10-31	2,854.000	2,860.0000	2,758.7800	2,766.01	-3.075%	3,841	-10.527%
2024-10-30	2,900.000	2,931.0000	2,810.0000	2,853.75	-2.513%	3,256	-13.278%
2024-10-29	2,943.330	2,970.0000	2,871.8000	2,927.30	-0.707%	2,921	-15.457%
2024-10-28	2,971.000	2,992.0000	2,948.0000	2,948.15	-0.695%	2,253	-16.055%
2024-10-25	2,974.890	3,010.0000	2,947.0000	2,968.77	-0.257%	1,821	-16.638%
2024-10-24	2,986.800	2,999.9988	2,966.4300	2,976.41	-0.399%	2,882	-16.852%
2024-10-23	3,007.000	3,018.9500	2,959.0000	2,988.33	-1.032%	1,520	-17.184%
2024-10-22	2,987.920	3,019.5100	2,950.0000	3,019.50	+0.883%	3,054	-18.039%
2024-10-21	3,016.000	3,041.1200	2,980.0000	2,993.06	-0.728%	2,211	-17.315%
2024-10-18	3,066.240	3,066.2400	2,997.0050	3,015.01	-1.341%	1,055	-17.917%
2024-10-17	3,016.755	3,068.6900	2,996.5800	3,056.00	+1.125%	1,928	-19.018%
2024-10-16	3,007.000	3,031.0000	2,990.8833	3,022.00	+0.979%	2,231	-18.107%
2024-10-15	3,070.030	3,085.0067	2,988.0200	2,992.71	-2.263%	2,470	-17.305%
2024-10-14	3,089.740	3,110.0000	3,056.9200	3,062.01	-0.584%	1,669	-19.177%
2024-10-11	3,081.510	3,115.0000	3,071.0100	3,080.00	-0.162%	1,127	-19.649%
2024-10-10	3,104.940	3,105.0000	3,071.0000	3,085.01	-0.643%	1,174	-19.779%
2024-10-09	3,110.190	3,136.9988	3,070.0000	3,104.99	-0.561%	1,695	-20.295%
2024-10-08	3,108.520	3,147.1400	3,071.3264	3,122.52	+0.020%	1,506	-20.743%
2024-10-07	3,103.680	3,136.1800	3,064.0300	3,121.90	+1.032%	4,589	-20.727%
2024-10-04	3,071.150	3,136.0700	3,069.8900	3,090.00	+0.772%	3,088	-19.909%
2024-10-03	3,121.510	3,159.3250	3,047.9700	3,066.32	-2.427%	9,998	-19.290%
2024-10-02	3,140.390	3,182.0800	3,094.6000	3,142.58	-0.658%	4,173	-21.249%
2024-10-01	3,148.000	3,168.9647	3,119.8800	3,163.38	+0.841%	1,537	-21.767%
2024-09-30	3,154.000	3,157.3050	3,120.0000	3,137.00	-0.499%	1,546	-21.109%
2024-09-27	3,187.820	3,199.8000	3,137.3400	3,152.74	-0.747%	1,269	-21.503%
2024-09-26	3,170.510	3,197.2500	3,139.3800	3,176.47	+0.776%	1,923	-22.089%
2024-09-25	3,181.870	3,229.3500	3,138.0000	3,152.00	-0.705%	2,902	-21.484%
2024-09-24	3,240.000	3,267.0000	3,160.0000	3,174.39	-1.575%	3,276	-22.038%
2024-09-23	3,267.250	3,280.0000	3,222.8500	3,225.20	-2.267%	2,912	-23.266%
2024-09-20	3,179.790	3,300.0000	3,135.0900	3,300.00	+3.731%	4,224	-25.005%
2024-09-19	3,185.040	3,189.9900	3,100.3000	3,181.32	+0.714%	1,369	-22.208%
2024-09-18	3,147.900	3,185.0000	3,115.0000	3,158.78	+0.258%	1,537	-21.653%
2024-09-17	3,136.210	3,151.5500	3,110.0000	3,150.65	+0.958%	1,547	-21.450%
2024-09-16	3,081.970	3,130.0000	3,050.0100	3,120.75	+1.073%	1,423	-20.698%
2024-09-13	3,094.940	3,117.1000	3,054.3550	3,087.62	-0.301%	1,269	-19.847%
2024-09-12	3,083.590	3,136.7700	3,070.5000	3,096.95	+0.084%	1,167	-20.088%
2024-09-11	3,097.540	3,106.7400	3,045.0000	3,094.36	-0.152%	2,231	-20.022%
2024-09-10	3,099.000	3,103.0000	3,044.0000	3,099.06	+0.229%	1,620	-20.143%
2024-09-09	3,148.570	3,172.4500	3,083.5100	3,091.99	-1.756%	1,437	-19.960%
2024-09-06	3,181.720	3,202.9200	3,125.2300	3,147.27	-1.258%	1,090	-21.366%
2024-09-05	3,182.380	3,202.9400	3,137.3412	3,187.38	+0.376%	1,771	-22.356%
2024-09-04	3,150.000	3,198.3200	3,130.0001	3,175.43	+0.807%	2,448	-22.063%
2024-09-03	3,103.830	3,168.4200	3,070.0000	3,150.00	+1.274%	2,319	-21.434%
2024-08-30	3,104.000	3,149.6800	3,068.0500	3,110.37	+0.040%	1,476	-20.433%
2024-08-29	3,112.400	3,146.1467	3,066.3517	3,109.14	-0.361%	2,527	-20.402%
2024-08-28	3,031.000	3,120.4200	3,031.0000	3,120.42	+2.377%	2,200	-20.690%
2024-08-27	3,074.590	3,074.5900	3,030.8049	3,047.96	-0.305%	1,816	-18.804%
2024-08-26	3,055.000	3,090.0067	3,034.2274	3,057.30	+0.174%	1,492	-19.052%
2024-08-23	3,039.510	3,079.9988	3,030.0100	3,051.99	+0.572%	2,156	-18.911%
2024-08-22	3,080.130	3,080.9900	3,008.7500	3,034.64	-0.807%	1,650	-18.448%
2024-08-21	3,127.030	3,127.0300	3,059.3400	3,059.34	-1.966%	3,105	-19.106%
2024-08-20	3,086.570	3,126.5200	3,055.0000	3,120.69	+0.847%	1,360	-20.696%
2024-08-19	3,051.840	3,102.0000	3,020.0000	3,094.47	+1.065%	1,638	-20.024%
2024-08-16	3,023.885	3,080.0000	3,008.7500	3,061.87	+1.389%	1,450	-19.173%
2024-08-15	3,021.000	3,049.0000	3,010.0000	3,019.91	-0.036%	1,536	-18.050%
2024-08-14	3,055.920	3,079.9988	3,008.7500	3,021.00	-1.163%	1,809	-18.079%
2024-08-13	3,055.000	3,075.0000	3,032.0100	3,056.55	+0.051%	2,174	-19.032%
2024-08-12	3,095.470	3,110.0000	3,050.0000	3,055.00	-1.451%	1,618	-18.991%
2024-08-09	3,093.220	3,109.8400	3,056.2000	3,099.99	+0.064%	3,355	-20.167%
2024-08-08	3,100.000	3,105.0000	3,037.3700	3,098.00	+0.097%	2,024	-20.116%
2024-08-07	3,106.110	3,106.1100	3,053.9000	3,094.99	+0.145%	1,439	-20.038%
2024-08-06	3,171.120	3,188.9000	3,076.0000	3,090.50	-2.298%	3,226	-19.922%
2024-08-05	3,138.000	3,167.7688	3,101.7200	3,163.19	-0.900%	2,136	-21.762%
2024-08-02	3,194.180	3,202.0000	3,169.9300	3,191.92	-0.315%	1,026	-22.466%
2024-08-01	3,234.220	3,269.4300	3,164.7150	3,202.00	-1.414%	1,607	-22.710%
2024-07-31	3,239.990	3,262.9300	3,192.6500	3,247.91	+1.784%	1,416	-23.803%
2024-07-30	3,159.000	3,219.2600	3,152.3300	3,190.98	+0.275%	1,879	-22.443%
2024-07-29	3,179.000	3,217.0400	3,138.7478	3,182.23	+0.644%	2,417	-22.230%
2024-07-26	3,163.000	3,209.6900	3,120.3000	3,161.86	+0.573%	1,106	-21.729%
2024-07-25	3,126.000	3,204.8300	3,096.0000	3,143.85	+0.539%	1,638	-21.281%
2024-07-24	3,156.600	3,175.0000	3,096.0300	3,126.98	-0.507%	1,337	-20.856%
2024-07-23	3,130.350	3,197.0000	3,119.9600	3,142.92	-0.066%	1,553	-21.257%
2024-07-22	3,099.000	3,147.1400	3,082.0000	3,145.00	+1.780%	1,804	-21.309%
2024-07-19	3,148.080	3,157.8000	3,085.5700	3,090.00	-1.413%	1,835	-19.909%
2024-07-18	3,173.220	3,197.0000	3,119.8700	3,134.30	-1.931%	2,551	-21.041%
2024-07-17	3,144.670	3,196.5000	3,110.0000	3,196.00	+2.097%	2,695	-22.565%
2024-07-16	3,109.900	3,160.5412	3,095.0000	3,130.37	+1.668%	4,553	-20.942%
2024-07-15	3,069.620	3,143.0000	3,056.0000	3,079.00	-0.192%	6,856	-19.623%
2024-07-12	3,057.000	3,084.9200	3,039.0200	3,084.92	+1.145%	3,392	-19.777%
2024-07-11	3,079.220	3,090.0000	3,011.4400	3,049.99	-0.596%	2,961	-18.858%
2024-07-10	3,060.470	3,094.9900	3,041.0000	3,068.27	+0.205%	2,463	-19.342%
2024-07-09	3,074.000	3,094.9900	3,040.1200	3,062.00	-0.423%	1,920	-19.176%
2024-07-08	3,094.490	3,115.5700	3,056.0000	3,075.00	+0.008%	2,045	-19.518%
2024-07-05	3,138.270	3,150.0000	3,055.3100	3,074.74	-1.769%	2,944	-19.511%
2024-07-03	3,078.280	3,150.0000	3,055.0000	3,130.12	+2.363%	9,291	-20.935%
2024-07-02	3,110.110	3,145.7500	3,051.3700	3,057.86	-1.505%	4,651	-19.067%
2024-07-01	3,125.500	3,154.2100	3,099.2000	3,104.57	-1.777%	1,811	-20.285%
2024-06-28	3,119.790	3,169.0400	3,090.1000	3,160.74	+0.921%	6,263	-21.701%
2024-06-27	3,130.640	3,156.0000	3,105.0000	3,131.89	-0.366%	2,440	-20.980%
2024-06-26	3,139.000	3,176.2100	3,070.0000	3,143.40	+1.792%	4,133	-21.269%
2024-06-25	3,113.000	3,161.6500	3,062.0100	3,088.07	-0.823%	1,884	-19.859%
2024-06-24	3,076.000	3,164.6100	3,020.3604	3,113.69	+0.767%	3,224	-20.518%
2024-06-21	3,010.000	3,103.0700	2,969.0000	3,090.00	+2.386%	7,014	-19.909%
2024-06-20	3,020.980	3,045.0000	2,955.3300	3,018.00	+0.163%	3,478	-17.998%
2024-06-18	3,079.530	3,099.9900	3,002.9000	3,013.08	-1.790%	4,102	-17.864%
2024-06-17	3,075.050	3,127.9900	3,059.0200	3,068.00	-0.806%	2,197	-19.334%
2024-06-14	3,090.000	3,128.2900	3,074.7000	3,092.93	+0.452%	1,979	-19.985%
2024-06-13	3,117.000	3,153.8600	3,079.0000	3,079.00	-1.970%	1,676	-19.623%
2024-06-12	3,183.000	3,199.9500	3,105.0100	3,140.88	-1.233%	1,568	-21.206%
2024-06-11	3,162.260	3,193.0000	3,143.9900	3,180.09	+0.844%	1,306	-22.178%
2024-06-10	3,189.100	3,226.0200	3,149.0000	3,153.49	-1.369%	2,756	-21.521%
2024-06-07	3,176.790	3,217.0200	3,148.0400	3,197.26	+0.645%	1,646	-22.596%
2024-06-06	3,233.620	3,258.3000	3,154.8100	3,176.78	-1.465%	1,931	-22.097%
2024-06-05	3,255.560	3,292.4500	3,189.7500	3,224.01	-1.332%	1,906	-23.238%
2024-06-04	3,277.300	3,324.6000	3,225.0000	3,267.53	-0.882%	2,265	-24.260%
2024-06-03	3,326.200	3,361.1200	3,268.7296	3,296.59	-1.333%	1,594	-24.928%
2024-05-31	3,289.000	3,346.1399	3,288.4900	3,341.13	+1.616%	2,452	-25.929%
2024-05-30	3,275.000	3,324.4600	3,210.8500	3,288.00	+0.550%	2,667	-24.732%
2024-05-29	3,281.930	3,328.9767	3,213.1300	3,270.00	-0.405%	1,944	-24.317%
2024-05-28	3,346.465	3,372.1200	3,280.0000	3,283.31	-1.991%	2,136	-24.624%
2024-05-24	3,375.350	3,376.1500	3,312.4200	3,350.00	-0.120%	1,663	-26.125%
2024-05-23	3,385.100	3,411.1000	3,316.2100	3,354.01	-1.497%	1,763	-26.213%
2024-05-22	3,380.000	3,405.0000	3,349.9900	3,404.99	+1.016%	1,537	-27.318%
2024-05-21	3,395.480	3,403.1000	3,337.0100	3,370.75	-0.115%	2,265	-26.580%
2024-05-20	3,348.580	3,392.7000	3,333.5100	3,374.62	+0.101%	2,411	-26.664%
2024-05-17	3,346.060	3,391.7100	3,312.0401	3,371.21	+0.823%	1,878	-26.590%
2024-05-16	3,386.860	3,409.1900	3,232.7100	3,343.69	-1.387%	6,095	-25.985%
2024-05-15	3,355.840	3,394.4300	3,317.5700	3,390.73	+1.337%	3,502	-27.012%
2024-05-14	3,359.190	3,374.2300	3,300.3000	3,346.01	-0.741%	2,966	-26.037%
2024-05-13	3,200.410	3,371.0000	3,200.0000	3,371.00	+5.162%	7,599	-26.585%
2024-05-10	3,329.340	3,370.0000	3,186.1300	3,205.53	-3.911%	11,398	-22.795%
2024-05-09	3,389.000	3,400.0499	3,309.5100	3,335.99	-2.124%	3,330	-25.815%
2024-05-08	3,227.930	3,412.0000	3,226.1300	3,408.40	+5.650%	6,362	-27.391%
2024-05-07	3,215.730	3,248.0300	3,141.0001	3,226.13	+1.112%	9,179	-23.288%
2024-05-06	3,238.170	3,269.4300	3,119.0700	3,190.65	-0.912%	9,770	-22.435%
2024-05-03	3,289.430	3,321.8400	3,207.2200	3,220.01	-1.676%	2,426	-23.142%
2024-05-02	3,261.610	3,283.7000	3,190.5537	3,274.90	+0.797%	2,971	-24.431%
2024-05-01	3,323.830	3,339.3000	3,226.0000	3,249.00	-1.846%	2,537	-23.828%
2024-04-30	3,266.000	3,350.0000	3,224.6900	3,310.11	+0.444%	4,269	-25.235%
2024-04-29	3,229.990	3,320.8600	3,215.8100	3,295.49	+2.752%	3,837	-24.903%
2024-04-26	3,206.000	3,275.0000	3,189.7500	3,207.22	+0.059%	2,818	-22.836%
2024-04-25	3,272.010	3,303.4800	3,199.0000	3,205.33	-2.453%	1,791	-22.790%
2024-04-24	3,286.000	3,292.6300	3,172.2800	3,285.92	+0.047%	4,211	-24.684%
2024-04-23	3,140.500	3,299.7100	3,140.5000	3,284.37	+4.191%	4,407	-24.649%
2024-04-22	3,205.060	3,327.6657	3,146.0000	3,152.25	-2.394%	4,442	-21.490%
2024-04-19	3,130.540	3,270.0000	3,119.5000	3,229.56	+3.115%	4,071	-23.370%
2024-04-18	3,089.080	3,142.0000	3,048.0100	3,131.99	+1.830%	3,221	-20.983%
2024-04-17	3,125.000	3,139.0000	3,049.0000	3,075.71	-1.057%	2,374	-19.537%
2024-04-16	3,122.870	3,139.9300	3,087.5600	3,108.58	-0.525%	2,192	-20.387%
2024-04-15	3,107.160	3,130.0000	3,060.4400	3,124.99	+0.740%	2,883	-20.806%
2024-04-12	3,117.000	3,141.0000	3,060.0000	3,102.02	-0.453%	2,738	-20.219%
2024-04-11	3,171.680	3,199.2400	3,108.4900	3,116.15	-1.471%	2,408	-20.581%
2024-04-10	3,165.000	3,192.0000	3,106.9200	3,162.68	-0.086%	3,413	-21.749%
2024-04-09	3,214.000	3,234.4900	3,165.3100	3,165.41	-1.618%	2,596	-21.817%
2024-04-08	3,177.820	3,222.3400	3,162.5000	3,217.48	+1.249%	3,381	-23.082%
2024-04-05	3,170.000	3,199.5400	3,161.5300	3,177.78	-0.007%	2,477	-22.121%
2024-04-04	3,164.900	3,213.0000	3,142.0000	3,178.00	+0.902%	3,463	-22.126%
2024-04-03	3,215.000	3,225.0000	3,137.3400	3,149.60	-1.924%	4,425	-21.424%
2024-04-02	3,200.000	3,211.4000	3,175.0000	3,211.40	+0.356%	4,270	-22.936%
2024-04-01	3,228.800	3,250.0000	3,190.1200	3,200.00	-0.742%	8,231	-22.662%
2024-03-28	3,190.000	3,242.4200	3,190.0000	3,223.92	+1.089%	2,364	-23.236%
2024-03-27	3,210.000	3,228.9250	3,185.0000	3,189.19	-0.624%	3,211	-22.400%
2024-03-26	3,185.080	3,255.0000	3,175.0000	3,209.21	+0.187%	2,751	-22.884%
2024-03-25	3,239.900	3,262.5000	3,198.0000	3,203.21	-0.946%	2,734	-22.739%
2024-03-22	3,287.090	3,325.0000	3,233.8000	3,233.80	-1.230%	2,380	-23.470%
2024-03-21	3,276.410	3,325.0000	3,225.0100	3,274.06	-0.562%	2,052	-24.411%
2024-03-20	3,220.510	3,312.0000	3,180.0000	3,292.55	+2.338%	4,224	-24.836%
2024-03-19	3,232.920	3,288.0000	3,190.0000	3,217.34	-0.238%	3,071	-23.079%
2024-03-18	3,223.190	3,314.9500	3,196.2000	3,225.00	+1.195%	3,317	-23.261%
2024-03-15	3,232.490	3,271.7900	3,170.0000	3,186.92	-1.187%	19,318	-22.344%
2024-03-14	3,247.000	3,318.0000	3,200.0000	3,225.20	-0.256%	4,553	-23.266%
2024-03-13	3,223.720	3,323.0000	3,220.0000	3,233.48	+0.561%	3,824	-23.463%
2024-03-12	3,191.480	3,269.4500	3,176.0000	3,215.43	+0.670%	2,689	-23.033%
2024-03-11	3,206.830	3,249.9900	3,168.8600	3,194.02	-0.503%	2,224	-22.517%
2024-03-08	3,200.000	3,252.6600	3,170.3300	3,210.18	+0.318%	2,260	-22.907%
2024-03-07	3,200.000	3,261.0000	3,165.7270	3,200.00	-0.296%	3,304	-22.662%
2024-03-06	3,167.450	3,234.0000	3,148.9933	3,209.49	+1.630%	2,361	-22.891%
2024-03-05	3,185.850	3,236.7800	3,145.0250	3,158.00	-0.240%	3,217	-21.633%
2024-03-04	3,329.710	3,350.0000	3,150.0000	3,165.61	-4.578%	3,306	-21.822%
2024-03-01	3,302.410	3,364.0000	3,280.2950	3,317.49	+0.909%	2,108	-25.401%
2024-02-29	3,376.300	3,393.9000	3,287.5900	3,287.59	-1.997%	2,845	-24.722%
2024-02-28	3,333.000	3,423.1000	3,333.0000	3,354.58	+1.191%	4,042	-26.226%
2024-02-27	3,461.900	3,496.5400	3,305.0000	3,315.11	-4.334%	3,809	-25.347%
2024-02-26	3,371.000	3,600.9400	3,325.0100	3,465.31	+2.771%	6,287	-28.583%
2024-02-23	3,366.030	3,427.0700	3,346.4555	3,371.86	+0.135%	2,447	-26.604%
2024-02-22	3,341.120	3,390.9800	3,254.8800	3,367.31	+1.060%	3,189	-26.505%
2024-02-21	3,414.760	3,463.0000	3,325.1800	3,332.00	-1.420%	4,269	-25.726%
2024-02-20	3,456.340	3,505.8200	3,350.0000	3,380.00	-2.298%	3,014	-26.780%
2024-02-16	3,480.280	3,534.7750	3,440.9933	3,459.51	-0.761%	1,604	-28.463%
2024-02-15	3,480.510	3,500.0000	3,435.1600	3,486.04	+0.001%	2,541	-29.008%
2024-02-14	3,522.000	3,548.9500	3,440.0000	3,486.02	-0.965%	2,017	-29.007%
2024-02-13	3,562.980	3,566.4200	3,505.4700	3,519.99	-0.825%	1,745	-29.692%
2024-02-12	3,572.000	3,590.0000	3,545.0500	3,549.26	-0.510%	1,578	-30.272%
2024-02-09	3,550.290	3,591.9500	3,539.1500	3,567.47	+0.455%	1,240	-30.628%
2024-02-08	3,575.000	3,600.0000	3,548.1901	3,551.30	-1.258%	2,520	-30.312%
2024-02-07	3,570.000	3,614.9500	3,540.0000	3,596.55	+1.388%	2,129	-31.189%
2024-02-06	3,588.490	3,600.0000	3,539.1500	3,547.33	-0.912%	1,422	-30.234%
2024-02-05	3,590.000	3,603.4650	3,556.9400	3,579.99	-0.390%	1,109	-30.871%
2024-02-02	3,593.310	3,650.0000	3,574.1001	3,594.00	-0.164%	1,251	-31.140%
2024-02-01	3,607.000	3,620.4000	3,578.2300	3,599.90	-0.086%	1,408	-31.253%
2024-01-31	3,583.000	3,620.0000	3,574.1000	3,603.00	+0.001%	2,132	-31.312%
2024-01-30	3,577.940	3,609.6500	3,577.9200	3,602.97	+0.540%	2,122	-31.312%
2024-01-29	3,605.180	3,616.9000	3,566.5600	3,583.61	-0.731%	1,198	-30.941%
2024-01-26	3,608.390	3,618.8300	3,555.5000	3,609.99	+0.140%	1,961	-31.445%
2024-01-25	3,585.640	3,607.5800	3,553.0000	3,604.95	+0.037%	1,481	-31.349%
2024-01-24	3,620.000	3,620.9500	3,580.0100	3,603.60	+0.898%	1,289	-31.324%
2024-01-23	3,695.180	3,699.0000	3,571.1000	3,571.52	-2.993%	2,036	-30.707%
2024-01-22	3,668.390	3,727.1100	3,655.0000	3,681.70	+0.014%	1,001	-32.781%
2024-01-19	3,713.000	3,779.5200	3,650.0600	3,681.18	-1.044%	994	-32.771%
2024-01-18	3,687.000	3,757.7500	3,679.0000	3,720.00	+0.786%	1,710	-33.473%
2024-01-17	3,618.000	3,796.0000	3,618.0000	3,691.00	+2.074%	4,434	-32.950%
2024-01-16	3,654.460	3,654.4600	3,591.5600	3,616.00	-0.405%	2,261	-31.559%
2024-01-12	3,594.785	3,670.0000	3,582.0000	3,630.69	+1.647%	2,594	-31.836%
2024-01-11	3,615.000	3,650.0000	3,565.0000	3,571.86	-1.200%	2,096	-30.713%
2024-01-10	3,630.000	3,650.0000	3,582.7300	3,615.23	-0.407%	1,113	-31.545%
2024-01-09	3,632.830	3,650.0000	3,611.5000	3,630.00	0.000%	1,164	-31.823%
2024-01-08	3,639.980	3,650.0000	3,611.9833	3,630.00	-0.138%	1,478	-31.823%
2024-01-05	3,629.810	3,653.0000	3,601.3150	3,635.00	+0.304%	3,876	-31.917%
2024-01-04	3,608.510	3,650.0000	3,581.6933	3,623.99	+0.456%	2,303	-31.710%
2024-01-03	3,593.110	3,620.8600	3,555.3200	3,607.55	+0.210%	2,890	-31.399%
2024-01-02	3,568.250	3,621.9900	3,557.5083	3,600.00	+0.838%	2,152	-31.255%
2023-12-29	3,563.000	3,649.9500	3,539.1600	3,570.10	-0.142%	1,542	-30.679%
2023-12-28	3,559.500	3,578.9700	3,534.0000	3,575.18	+0.700%	1,409	-30.778%
2023-12-27	3,567.340	3,594.1000	3,545.0000	3,550.33	-0.662%	1,987	-30.293%
2023-12-26	3,600.000	3,601.3600	3,545.0000	3,574.00	0.000%	1,384	-30.755%
2023-12-22	3,601.060	3,611.0000	3,561.0001	3,574.00	-0.722%	1,215	-30.755%
2023-12-21	3,600.000	3,610.0000	3,555.5500	3,600.00	+0.398%	1,885	-31.255%
2023-12-20	3,607.530	3,618.5300	3,585.7200	3,585.72	-0.535%	3,006	-30.981%
2023-12-19	3,583.000	3,610.5700	3,550.9933	3,605.01	+0.487%	3,331	-31.351%
2023-12-18	3,560.020	3,587.5400	3,540.0000	3,587.54	+0.334%	3,091	-31.016%
2023-12-15	3,570.000	3,593.0067	3,505.0000	3,575.60	+0.175%	10,086	-30.786%
2023-12-14	3,620.760	3,636.3000	3,556.4700	3,569.36	-1.446%	1,968	-30.665%
2023-12-13	3,608.410	3,649.6500	3,580.0000	3,621.72	+0.380%	4,276	-31.667%
2023-12-12	3,626.970	3,636.0000	3,585.9200	3,608.00	-0.770%	1,783	-31.407%
2023-12-11	3,616.420	3,636.3000	3,559.2900	3,635.98	+0.497%	2,124	-31.935%
2023-12-08	3,627.000	3,649.9900	3,578.1000	3,618.00	-0.653%	2,407	-31.597%
2023-12-07	3,575.000	3,645.0000	3,527.5000	3,641.79	+2.154%	4,201	-32.044%
2023-12-06	3,543.000	3,587.0000	3,530.0000	3,565.00	+1.114%	4,456	-30.580%
2023-12-05	3,568.000	3,569.7000	3,506.9600	3,525.72	-0.963%	2,548	-29.807%
2023-12-04	3,551.120	3,563.9900	3,500.0500	3,560.00	+0.622%	2,643	-30.483%
2023-12-01	3,510.950	3,548.9499	3,488.4000	3,538.00	+0.655%	1,200	-30.050%
2023-11-30	3,499.000	3,524.6800	3,477.0700	3,514.99	+0.659%	1,966	-29.592%
2023-11-29	3,498.990	3,530.9500	3,481.3200	3,491.99	-0.619%	1,578	-29.129%
2023-11-28	3,524.420	3,547.6000	3,482.0200	3,513.74	-0.474%	1,681	-29.567%
2023-11-27	3,502.110	3,531.0600	3,486.7400	3,530.46	+0.583%	1,560	-29.901%
2023-11-24	3,558.400	3,569.9700	3,471.6000	3,509.99	-0.736%	1,594	-29.492%