Dark

HON
Honeywell International, Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

222.83USD+0.243%(+0.54)2,895,966

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

221.63USD-0.297%(-0.66)12,919

After-hours

May 16, 2025 4:52:30 PM EDT

222.60USD-0.103%(-0.23)75,750

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	222.300	222.9900	220.6220	222.880	+0.265%	2,895,966	0.000%
2025-05-15	217.700	222.9800	217.7000	222.290	+2.353%	4,133,192	+0.265%
2025-05-14	216.370	218.2000	215.8200	217.180	-0.477%	3,234,995	+2.625%
2025-05-13	219.760	220.3700	218.0600	218.220	-0.511%	3,858,344	+2.135%
2025-05-12	218.000	219.4600	216.5300	219.340	+2.962%	4,032,539	+1.614%
2025-05-09	214.540	214.8750	212.6700	213.030	-0.704%	2,394,408	+4.624%
2025-05-08	215.700	216.6600	213.7800	214.540	-0.033%	3,901,856	+3.887%
2025-05-07	213.900	216.7700	213.1300	214.610	+2.229%	4,334,159	+3.854%
2025-05-06	212.725	213.2875	209.4850	209.930	-2.016%	5,129,432	+6.169%
2025-05-05	213.070	215.5400	212.4700	214.250	+0.056%	6,285,205	+4.028%
2025-05-02	212.180	214.9400	212.0150	214.130	+1.609%	4,378,676	+4.086%
2025-05-01	210.400	211.5300	209.7700	210.740	+0.114%	3,591,602	+5.761%
2025-04-30	211.120	211.6600	205.7900	210.500	-0.468%	5,031,993	+5.881%
2025-04-29	207.450	212.4300	206.8600	211.490	+5.397%	8,744,588	+5.386%
2025-04-28	199.570	201.7200	197.9900	200.660	+0.753%	5,690,612	+11.073%
2025-04-25	199.200	200.5800	197.7900	199.160	-0.787%	3,639,403	+11.910%
2025-04-24	197.330	201.5950	196.2401	200.740	+1.738%	3,239,729	+11.029%
2025-04-23	199.630	201.2800	196.8200	197.310	-0.534%	4,157,918	+12.959%
2025-04-22	195.860	199.6500	195.4100	198.370	+2.131%	4,346,696	+12.356%
2025-04-21	194.980	195.8000	192.1200	194.230	-1.205%	4,948,636	+14.751%
2025-04-17	195.250	198.3300	194.9750	196.600	+1.718%	3,215,569	+13.367%
2025-04-16	197.500	198.5900	192.5100	193.280	-2.782%	4,129,331	+15.315%
2025-04-15	200.830	202.3600	198.3900	198.810	-0.719%	3,019,515	+12.107%
2025-04-14	199.020	201.3600	198.2000	200.250	+0.856%	4,492,187	+11.301%
2025-04-11	192.780	199.4100	191.6001	198.550	+2.668%	5,102,934	+12.254%
2025-04-10	196.990	199.5500	188.8000	193.390	-2.868%	5,821,691	+15.249%
2025-04-09	180.500	199.7800	179.3600	199.100	+8.881%	9,141,303	+11.944%
2025-04-08	188.240	191.1700	180.8300	182.860	-2.454%	6,948,856	+21.886%
2025-04-07	190.810	196.2299	183.3900	187.460	-1.848%	9,352,215	+18.895%
2025-04-04	203.250	204.6300	190.7100	190.990	-7.591%	8,445,698	+16.697%
2025-04-03	213.590	216.2900	206.3324	206.680	-4.310%	6,510,705	+7.838%
2025-04-02	212.490	216.4100	212.3250	215.990	+1.190%	3,423,931	+3.190%
2025-04-01	211.110	213.6300	209.6804	213.450	+0.803%	2,563,812	+4.418%
2025-03-31	210.830	212.4400	209.7600	211.750	+0.670%	3,968,314	+5.256%
2025-03-28	214.270	214.9000	209.9650	210.340	-1.788%	3,253,418	+5.962%
2025-03-27	213.100	215.2100	212.2700	214.170	+0.493%	3,584,360	+4.067%
2025-03-26	212.730	217.1639	212.6100	213.120	+0.471%	4,976,529	+4.580%
2025-03-25	211.090	213.0100	210.2700	212.120	+0.127%	3,464,812	+5.073%
2025-03-24	211.640	212.6800	210.5000	211.850	+0.823%	3,308,315	+5.207%
2025-03-21	209.130	211.4500	208.7800	210.120	-0.365%	6,339,542	+6.073%
2025-03-20	207.590	211.6700	207.2950	210.890	+1.074%	3,541,162	+5.685%
2025-03-19	210.290	212.1200	208.3100	208.650	-0.520%	6,215,761	+6.820%
2025-03-18	210.410	211.5100	208.8300	209.740	-0.323%	3,638,972	+6.265%
2025-03-17	208.440	211.1100	207.7250	210.420	+0.454%	3,951,910	+5.921%
2025-03-14	208.470	211.1500	207.8900	209.470	+1.345%	3,682,043	+6.402%
2025-03-13	205.660	207.9000	205.1100	206.690	+0.165%	3,341,081	+7.833%
2025-03-12	207.090	207.7900	204.7300	206.350	-1.074%	3,501,499	+8.011%
2025-03-11	213.490	213.7500	206.9200	208.590	-2.446%	4,831,683	+6.851%
2025-03-10	214.290	218.4742	213.5800	213.820	-0.326%	4,067,347	+4.237%
2025-03-07	211.250	215.3600	210.7900	214.520	+1.543%	5,314,304	+3.897%
2025-03-06	208.940	211.7400	207.9048	211.260	+0.782%	4,486,154	+5.500%
2025-03-05	208.000	210.4300	206.7900	209.620	+0.779%	4,936,495	+6.326%
2025-03-04	211.700	212.5300	207.8300	208.000	-1.896%	6,696,238	+7.154%
2025-03-03	213.720	216.0550	211.0300	212.020	-0.409%	4,601,566	+5.122%
2025-02-28	212.990	213.7700	210.5900	212.890	+0.292%	3,813,315	+4.693%
2025-02-27	211.790	214.8850	211.6200	212.270	+0.445%	2,576,645	+4.998%
2025-02-26	210.830	212.7100	209.7526	211.330	-0.316%	2,845,400	+5.465%
2025-02-25	211.150	213.8200	211.0200	212.000	+0.996%	3,422,714	+5.132%
2025-02-24	211.760	215.1900	209.7200	209.910	-0.958%	6,105,679	+6.179%
2025-02-21	211.160	212.5000	209.4000	211.940	+0.279%	5,127,240	+5.162%
2025-02-20	209.590	211.5000	208.8700	211.350	+0.256%	2,837,495	+5.455%
2025-02-19	207.930	211.7000	207.9200	210.810	+1.331%	3,925,917	+5.726%
2025-02-18	204.415	208.3900	202.7800	208.040	+2.609%	4,211,383	+7.133%
2025-02-14	204.820	205.1400	201.5400	202.750	-1.228%	5,123,697	+9.928%
2025-02-13	206.510	207.3000	204.6100	205.270	+0.127%	3,214,597	+8.579%
2025-02-12	205.585	206.2900	204.2500	205.010	-0.933%	3,303,853	+8.717%
2025-02-11	206.570	209.3400	205.7800	206.940	-0.758%	2,778,420	+7.703%
2025-02-10	206.550	209.1550	205.0800	208.520	+1.460%	5,156,140	+6.887%
2025-02-07	212.000	213.4000	205.3750	205.520	-2.049%	6,438,960	+8.447%
2025-02-06	215.000	215.2400	206.1800	209.820	-5.635%	11,443,098	+6.224%
2025-02-05	223.550	224.2050	219.2500	222.350	-0.537%	4,145,442	+0.238%
2025-02-04	224.570	225.7000	223.1100	223.550	+0.513%	3,007,246	-0.300%
2025-02-03	222.500	223.3000	219.6633	222.410	-0.586%	2,898,066	+0.211%
2025-01-31	222.850	225.9500	222.5450	223.720	-0.152%	2,444,475	-0.375%
2025-01-30	222.050	224.7000	221.5800	224.060	+1.362%	1,759,430	-0.527%
2025-01-29	220.950	222.8000	220.6500	221.050	+0.159%	1,781,672	+0.828%
2025-01-28	224.720	224.7200	220.1700	220.700	-2.220%	3,178,638	+0.988%
2025-01-27	220.250	225.8700	220.1000	225.710	+1.896%	2,958,794	-1.254%
2025-01-24	225.000	227.1500	221.2800	221.510	-1.839%	6,147,503	+0.618%
2025-01-23	223.450	226.0700	222.5300	225.660	+1.152%	2,972,146	-1.232%
2025-01-22	224.000	224.5400	222.6400	223.090	-0.880%	2,757,317	-0.094%
2025-01-21	223.370	227.7300	223.1901	225.070	+1.119%	4,165,257	-0.973%
2025-01-17	226.840	226.8700	222.2900	222.580	-0.049%	3,221,924	+0.135%
2025-01-16	220.000	224.5300	219.9238	222.690	+1.435%	4,471,475	+0.085%
2025-01-15	219.780	220.5300	216.1900	219.540	+0.476%	4,168,892	+1.521%
2025-01-14	220.340	220.5100	214.6000	218.500	-0.274%	3,955,362	+2.005%
2025-01-13	217.670	228.9700	217.4200	219.100	+0.417%	5,226,662	+1.725%
2025-01-10	219.970	220.0000	216.2800	218.190	-0.899%	3,493,622	+2.150%
2025-01-08	220.090	221.3800	219.2000	220.170	-0.208%	2,655,674	+1.231%
2025-01-07	221.500	223.0800	219.9065	220.630	-0.501%	2,933,878	+1.020%
2025-01-06	224.680	226.9200	221.3600	221.740	-2.110%	2,903,249	+0.514%
2025-01-03	225.980	227.4200	225.8600	226.520	+0.443%	2,465,295	-1.607%
2025-01-02	227.070	227.9900	224.6500	225.520	-0.164%	2,003,147	-1.171%
2024-12-31	227.150	227.5450	225.6000	225.890	-0.313%	1,772,244	-1.333%
2024-12-30	227.150	227.4300	225.4000	226.600	-1.268%	2,250,439	-1.642%
2024-12-27	231.000	231.5600	228.8000	229.510	-1.014%	2,719,502	-2.889%
2024-12-26	228.780	232.0100	228.4200	231.860	+1.293%	2,997,649	-3.873%
2024-12-24	226.650	229.2800	225.6500	228.900	+0.775%	1,737,503	-2.630%
2024-12-23	227.770	228.2500	225.9500	227.140	-0.517%	2,748,275	-1.875%
2024-12-20	225.160	229.7500	224.6200	228.320	+0.635%	5,983,033	-2.383%
2024-12-19	228.620	233.5000	226.3000	226.880	+0.009%	4,194,629	-1.763%
2024-12-18	233.700	234.7000	226.4100	226.860	-2.689%	5,294,145	-1.754%
2024-12-17	238.160	238.3100	231.6400	233.130	-1.216%	5,223,241	-4.397%
2024-12-16	232.460	237.9432	230.1500	236.000	+3.682%	7,474,039	-5.559%
2024-12-13	225.940	229.0900	225.8700	227.620	-0.031%	2,288,619	-2.082%
2024-12-12	227.750	229.9400	227.3400	227.690	-0.598%	2,658,891	-2.113%
2024-12-11	231.890	234.0000	227.8600	229.060	-0.009%	4,179,662	-2.698%
2024-12-10	225.160	229.5400	224.5800	229.080	+1.773%	3,469,133	-2.706%
2024-12-09	226.640	227.7350	224.9400	225.090	-0.570%	2,365,515	-0.982%
2024-12-06	227.290	227.9600	225.7100	226.380	+0.040%	2,849,257	-1.546%
2024-12-05	229.950	230.1400	225.5101	226.290	-1.523%	4,600,452	-1.507%
2024-12-04	227.395	230.1400	226.7900	229.790	+1.247%	2,520,585	-3.007%
2024-12-03	228.140	229.2000	223.1600	226.960	-1.300%	3,533,178	-1.798%
2024-12-02	233.190	233.7128	229.8100	229.950	-1.279%	2,537,471	-3.075%
2024-11-29	229.410	233.2700	229.4100	232.930	+1.433%	1,803,250	-4.315%
2024-11-27	232.180	232.9600	229.4700	229.640	-0.330%	2,759,891	-2.944%
2024-11-26	231.800	232.5000	229.8500	230.400	-0.087%	3,570,815	-3.264%
2024-11-25	231.120	231.9900	229.7000	230.600	+0.650%	3,415,147	-3.348%
2024-11-22	227.750	230.1200	227.1201	229.110	+1.336%	3,267,868	-2.719%
2024-11-21	228.000	228.8700	224.8200	226.090	-0.256%	4,480,833	-1.420%
2024-11-20	227.240	228.8900	225.4100	226.670	-0.670%	3,142,408	-1.672%
2024-11-19	227.330	228.9100	226.2700	228.200	-0.284%	3,640,385	-2.331%
2024-11-18	229.480	230.0700	228.2700	228.850	-0.061%	3,056,405	-2.609%
2024-11-15	229.000	231.2000	228.3900	228.990	-0.728%	3,425,444	-2.668%
2024-11-14	232.990	234.5700	230.2850	230.670	-1.030%	3,527,902	-3.377%
2024-11-13	235.000	236.5300	232.1800	233.070	-0.359%	5,446,202	-4.372%
2024-11-12	239.360	242.7700	229.5800	233.910	+3.849%	10,912,542	-4.715%
2024-11-11	219.200	225.3200	219.2000	225.240	+2.620%	6,690,943	-1.048%
2024-11-08	217.450	219.7100	216.5101	219.490	+0.915%	5,576,344	+1.544%
2024-11-07	216.950	218.3500	215.4200	217.500	+0.508%	5,072,750	+2.474%
2024-11-06	212.060	216.8900	209.0900	216.400	+3.650%	5,774,290	+2.994%
2024-11-05	208.200	211.8400	206.6200	208.780	+0.597%	6,917,396	+6.754%
2024-11-04	208.830	208.8300	206.4200	207.540	-0.789%	3,375,949	+7.391%
2024-11-01	206.290	209.5300	205.7800	209.190	+1.707%	4,160,127	+6.544%
2024-10-31	204.650	206.1500	203.3850	205.680	+0.725%	4,502,609	+8.363%
2024-10-30	204.450	206.6300	203.0900	204.200	-0.864%	4,866,480	+9.148%
2024-10-29	205.030	207.6000	203.0300	205.980	-0.058%	5,893,264	+8.205%
2024-10-28	208.060	208.7145	204.9100	206.100	-0.913%	5,411,858	+8.142%
2024-10-25	209.100	210.3600	206.6400	208.000	-0.526%	5,011,780	+7.154%
2024-10-24	214.370	216.2000	208.9000	209.100	-5.101%	8,175,868	+6.590%
2024-10-23	221.540	222.6200	219.1688	220.340	-0.904%	5,756,103	+1.153%
2024-10-22	220.550	222.8400	219.7550	222.350	+0.384%	3,981,815	+0.238%
2024-10-21	221.970	222.9800	220.0900	221.500	-0.234%	3,375,724	+0.623%
2024-10-18	217.720	222.0700	217.7200	222.020	+1.125%	3,672,298	+0.387%
2024-10-17	219.000	220.0800	218.3529	219.550	+0.269%	3,103,228	+1.517%
2024-10-16	217.070	219.6100	216.5600	218.960	+0.778%	2,174,915	+1.790%
2024-10-15	218.000	219.2200	216.4800	217.270	-0.152%	3,409,723	+2.582%
2024-10-14	216.240	217.7200	215.2601	217.600	+0.745%	1,806,395	+2.426%
2024-10-11	215.180	216.5700	213.7300	215.990	+1.119%	3,641,021	+3.190%
2024-10-10	211.500	213.6700	211.1205	213.600	-0.047%	4,877,185	+4.345%
2024-10-09	207.020	214.0300	206.9000	213.700	+3.237%	4,416,761	+4.296%
2024-10-08	208.690	209.6800	203.7900	207.000	+1.805%	3,949,759	+7.671%
2024-10-07	202.208	204.3300	201.7200	203.330	-0.221%	1,452,165	+9.615%
2024-10-04	204.570	205.0800	201.6400	203.780	+0.444%	1,595,519	+9.373%
2024-10-03	202.500	203.5700	201.6000	202.880	-0.490%	2,016,808	+9.858%
2024-10-02	205.570	206.0500	203.6600	203.880	-1.063%	1,779,323	+9.319%
2024-10-01	206.430	208.0000	204.8300	206.070	-0.310%	2,189,326	+8.157%
2024-09-30	208.100	208.7950	204.2300	206.710	-0.443%	2,504,533	+7.823%
2024-09-27	207.500	210.8508	207.1300	207.630	+0.290%	2,282,863	+7.345%
2024-09-26	207.720	208.5000	206.5589	207.030	+0.121%	1,524,639	+7.656%
2024-09-25	206.200	207.7600	205.2600	206.780	+0.736%	2,826,734	+7.786%
2024-09-24	203.770	206.0000	202.6900	205.270	+0.736%	2,436,240	+8.579%
2024-09-23	204.010	204.0500	202.6124	203.770	+0.207%	2,228,904	+9.378%
2024-09-20	203.790	203.7900	201.9600	203.350	-0.172%	3,505,089	+9.604%
2024-09-19	204.162	205.5399	202.1800	203.700	+1.022%	2,647,988	+9.416%
2024-09-18	204.240	204.7199	200.5900	201.640	-1.273%	2,347,096	+10.534%
2024-09-17	205.000	205.7400	203.5500	204.240	-0.215%	1,389,427	+9.127%
2024-09-16	206.000	206.9500	203.7300	204.680	+0.260%	1,502,004	+8.892%
2024-09-13	204.470	205.6200	203.5600	204.150	-0.254%	1,754,126	+9.175%
2024-09-12	203.940	204.9900	201.8700	204.670	+0.309%	1,903,656	+8.897%
2024-09-11	200.840	204.3600	197.3601	204.040	+1.538%	2,644,364	+9.233%
2024-09-10	200.300	201.1800	198.5700	200.950	-0.104%	1,370,924	+10.913%
2024-09-09	199.980	201.7000	199.1500	201.160	+1.529%	2,202,096	+10.797%
2024-09-06	203.000	203.1000	197.8500	198.130	-2.389%	2,497,521	+12.492%
2024-09-05	205.190	205.4300	201.6900	202.980	-1.245%	1,456,611	+9.804%
2024-09-04	205.270	207.1300	205.1800	205.540	+0.332%	1,597,753	+8.436%
2024-09-03	207.650	207.9100	204.1050	204.860	-1.467%	1,913,270	+8.796%
2024-08-30	207.980	208.7500	205.3000	207.910	+0.193%	1,827,545	+7.200%
2024-08-29	206.320	208.4050	204.4400	207.510	+1.227%	2,324,031	+7.407%
2024-08-28	206.610	207.1000	203.7900	204.995	-0.541%	1,982,986	+8.725%
2024-08-27	203.970	206.3000	203.7550	206.110	+1.109%	2,309,554	+8.136%
2024-08-26	203.590	204.8200	202.9100	203.850	+0.677%	1,747,980	+9.335%
2024-08-23	201.690	202.7800	200.8400	202.480	+1.169%	2,679,116	+10.075%
2024-08-22	200.750	201.3700	199.3210	200.140	-0.635%	1,638,708	+11.362%
2024-08-21	200.840	201.7800	199.8900	201.420	+0.675%	1,497,248	+10.654%
2024-08-20	199.000	200.5100	197.9300	200.070	+0.517%	2,901,861	+11.401%
2024-08-19	198.460	199.4250	197.8401	199.040	+0.272%	1,914,522	+11.977%
2024-08-16	197.590	199.6100	196.8300	198.500	+0.020%	2,469,041	+12.282%
2024-08-15	198.952	200.2300	198.1000	198.460	+0.435%	2,875,247	+12.305%
2024-08-14	196.000	197.7900	195.5700	197.600	+0.442%	3,433,917	+12.794%
2024-08-13	197.260	197.4117	195.6100	196.730	-0.030%	3,727,905	+13.292%
2024-08-12	198.460	198.5000	196.5300	196.790	-0.726%	3,055,968	+13.258%
2024-08-09	199.025	199.1600	197.5200	198.230	-0.796%	1,823,969	+12.435%
2024-08-08	197.920	200.5400	197.9200	199.820	+0.960%	2,293,107	+11.540%
2024-08-07	200.550	203.9538	197.7000	197.920	-0.443%	3,169,235	+12.611%
2024-08-06	199.700	202.1800	198.4900	198.800	-0.456%	3,517,080	+12.113%
2024-08-05	202.530	202.5300	196.9000	199.710	-1.954%	3,822,883	+11.602%
2024-08-02	208.250	208.9600	201.3042	203.690	-0.435%	3,195,791	+9.421%
2024-08-01	204.330	206.7600	201.5000	204.580	-0.083%	3,523,259	+8.945%
2024-07-31	203.760	206.7600	202.1400	204.750	+1.041%	3,095,324	+8.855%
2024-07-30	201.950	203.9500	201.4650	202.640	+0.616%	2,524,624	+9.988%
2024-07-29	203.530	203.7600	199.1300	201.400	-0.661%	2,847,764	+10.665%
2024-07-26	203.030	207.8000	198.2400	202.740	+0.143%	6,784,303	+9.934%
2024-07-25	202.790	205.2269	199.0000	202.450	-5.242%	6,170,308	+10.091%
2024-07-24	217.380	217.7650	213.1300	213.650	-1.716%	2,930,560	+4.320%
2024-07-23	216.980	218.8600	216.2050	217.380	+0.189%	1,477,596	+2.530%
2024-07-22	215.270	217.1100	213.6300	216.970	+1.100%	2,243,450	+2.724%
2024-07-19	217.730	218.1400	214.2410	214.610	-1.406%	2,462,757	+3.854%
2024-07-18	219.980	220.7900	217.5200	217.670	-1.153%	2,033,479	+2.394%
2024-07-17	219.000	220.7100	217.8450	220.210	+0.796%	2,624,416	+1.212%
2024-07-16	215.850	219.0100	215.6500	218.470	+1.275%	2,721,712	+2.019%
2024-07-15	214.400	216.3300	213.4100	215.720	+0.284%	1,695,585	+3.319%
2024-07-12	215.530	216.8500	212.3281	215.110	+0.121%	2,050,410	+3.612%
2024-07-11	215.000	216.6700	213.6500	214.850	+0.168%	2,623,404	+3.737%
2024-07-10	211.200	214.9400	210.7650	214.490	+1.847%	1,737,085	+3.912%
2024-07-09	211.690	212.1000	210.5600	210.600	-0.487%	1,333,912	+5.831%
2024-07-08	211.890	213.2300	211.0200	211.630	-0.287%	1,756,242	+5.316%
2024-07-05	212.570	212.9100	210.7400	212.240	-0.104%	1,311,393	+5.013%
2024-07-03	213.000	213.2700	212.0709	212.460	-0.361%	1,066,947	+4.904%
2024-07-02	211.770	213.2800	210.9600	213.230	+1.081%	1,855,892	+4.526%
2024-07-01	213.140	215.5300	210.8700	210.950	-1.213%	2,113,531	+5.655%
2024-06-28	214.140	216.1500	211.1400	213.540	-0.392%	4,495,725	+4.374%
2024-06-27	214.300	215.3500	213.0100	214.380	+0.445%	1,789,859	+3.965%
2024-06-26	213.550	214.0700	211.6000	213.430	-0.476%	2,046,381	+4.428%
2024-06-25	216.830	216.8300	213.7200	214.450	-0.667%	2,522,560	+3.931%
2024-06-24	215.210	218.3600	214.9100	215.890	+0.372%	2,815,483	+3.238%
2024-06-21	215.785	216.0800	213.5201	215.090	+0.444%	7,532,824	+3.622%
2024-06-20	213.400	215.1900	212.8700	214.140	+0.597%	3,865,259	+4.081%
2024-06-18	211.040	213.2250	210.4300	212.870	+0.434%	2,346,587	+4.702%
2024-06-17	208.000	212.1700	207.5400	211.950	+1.640%	3,057,345	+5.157%
2024-06-14	207.200	208.6800	206.0100	208.530	-0.048%	2,109,327	+6.882%
2024-06-13	207.090	208.9700	206.2500	208.630	+0.062%	1,880,265	+6.830%
2024-06-12	210.750	211.6300	207.7400	208.500	-0.468%	2,339,902	+6.897%
2024-06-11	209.780	209.8550	207.1500	209.480	-0.598%	2,196,542	+6.397%
2024-06-10	209.770	211.0590	209.1300	210.740	+0.939%	2,584,855	+5.761%
2024-06-07	208.520	210.9700	207.6600	208.780	+0.158%	2,492,790	+6.754%
2024-06-06	209.170	210.2100	207.6200	208.450	-0.392%	2,923,623	+6.923%
2024-06-05	207.930	209.4490	205.8700	209.270	+0.984%	2,703,834	+6.504%
2024-06-04	201.060	208.1499	201.0600	207.230	+2.356%	3,242,250	+7.552%
2024-06-03	203.820	203.8200	200.9900	202.460	+0.134%	2,331,919	+10.086%
2024-05-31	200.330	202.2800	199.1300	202.190	+0.637%	2,979,057	+10.233%
2024-05-30	197.800	201.2800	197.4001	200.910	+1.949%	2,247,703	+10.935%
2024-05-29	197.830	198.4050	196.8900	197.070	-1.059%	2,705,086	+13.097%
2024-05-28	198.160	200.8400	198.1000	199.180	-0.255%	2,371,566	+11.899%
2024-05-24	200.350	200.8100	199.1900	199.690	+0.150%	2,062,905	+11.613%
2024-05-23	201.530	201.5500	199.2200	199.390	-1.681%	2,295,120	+11.781%
2024-05-22	203.120	203.9400	201.8800	202.800	-0.349%	1,963,729	+9.901%
2024-05-21	205.220	205.2400	203.1400	203.510	-0.542%	1,717,318	+9.518%
2024-05-20	205.750	206.1900	203.2500	204.620	-0.655%	1,973,735	+8.924%
2024-05-17	206.890	207.0000	205.1800	205.970	-0.315%	2,227,811	+8.210%
2024-05-16	204.970	207.2700	204.5800	206.620	+0.761%	2,540,213	+7.870%
2024-05-15	204.370	205.3500	202.7700	205.060	+0.910%	2,612,361	+8.690%
2024-05-14	205.000	205.3800	202.9100	203.210	-0.289%	2,322,648	+9.680%
2024-05-13	204.440	206.7200	203.7400	203.800	+0.434%	3,219,377	+9.362%
2024-05-10	201.000	203.2300	200.7200	202.920	+1.141%	2,291,362	+9.836%
2024-05-09	198.850	200.7900	197.8700	200.630	+1.303%	2,393,411	+11.090%
2024-05-08	196.690	198.3600	195.9212	198.050	+0.610%	1,736,744	+12.537%
2024-05-07	195.030	197.1942	195.0300	196.850	+0.949%	1,916,623	+13.223%
2024-05-06	196.370	197.2000	193.9500	195.000	-0.414%	2,152,572	+14.297%
2024-05-03	194.770	196.2400	193.5400	195.810	+1.121%	2,219,175	+13.825%
2024-05-02	196.380	196.4800	192.6850	193.640	-0.850%	3,312,532	+15.100%
2024-05-01	191.970	197.1800	191.9010	195.300	+1.333%	4,760,015	+14.122%
2024-04-30	193.990	195.8400	192.3200	192.730	-0.537%	2,830,032	+15.644%
2024-04-29	193.260	194.2600	192.2200	193.770	+0.165%	2,510,127	+15.023%
2024-04-26	190.300	193.6500	190.1100	193.450	+0.223%	2,859,708	+15.213%
2024-04-25	199.460	200.1350	190.4900	193.020	-0.909%	3,855,695	+15.470%
2024-04-24	193.560	195.7200	193.2600	194.790	-0.698%	3,517,414	+14.421%
2024-04-23	196.030	197.6100	195.6750	196.160	+0.297%	2,530,714	+13.622%
2024-04-22	194.280	196.3000	194.1400	195.580	+0.680%	2,211,198	+13.958%
2024-04-19	192.610	194.5300	191.6300	194.260	+1.664%	3,381,024	+14.733%
2024-04-18	191.000	192.2950	189.9900	191.080	+0.378%	2,038,996	+16.642%
2024-04-17	192.410	192.5200	189.7500	190.360	-0.189%	2,099,387	+17.083%
2024-04-16	193.140	193.6900	190.5300	190.720	-1.711%	2,734,971	+16.862%
2024-04-15	198.110	198.4900	193.1800	194.040	-1.081%	3,007,487	+14.863%
2024-04-12	195.910	196.4500	194.6100	196.160	-0.361%	3,499,520	+13.622%
2024-04-11	196.010	197.1950	194.2650	196.870	+0.624%	3,026,335	+13.212%
2024-04-10	195.570	196.4500	194.4000	195.650	-1.391%	2,907,266	+13.918%
2024-04-09	198.350	199.5200	196.0200	198.410	+0.329%	2,041,975	+12.333%
2024-04-08	197.590	199.1908	197.3300	197.760	+0.309%	2,384,717	+12.702%
2024-04-05	195.900	198.4000	195.1528	197.150	+0.561%	2,212,855	+13.051%
2024-04-04	200.680	200.6800	195.5200	196.050	-0.970%	3,414,771	+13.685%
2024-04-03	199.420	200.9400	197.9200	197.970	-1.129%	2,496,129	+12.583%
2024-04-02	202.080	202.3000	200.0200	200.230	-0.881%	2,615,337	+11.312%
2024-04-01	205.390	205.8900	201.8900	202.010	-1.579%	2,221,894	+10.331%
2024-03-28	205.400	206.8200	205.1800	205.250	+0.058%	3,594,210	+8.590%
2024-03-27	202.940	205.2600	202.2100	205.130	+2.055%	2,760,101	+8.653%
2024-03-26	198.050	201.4700	197.7500	201.000	+1.270%	2,697,318	+10.886%
2024-03-25	200.380	200.7100	198.4300	198.480	-1.121%	1,961,385	+12.293%
2024-03-22	201.520	201.9700	200.0900	200.730	-0.323%	2,061,324	+11.035%
2024-03-21	202.000	203.0899	201.2900	201.380	+0.099%	2,811,767	+10.676%
2024-03-20	198.590	201.7100	198.3300	201.180	+1.075%	2,714,424	+10.786%
2024-03-19	196.760	199.2400	196.1200	199.040	+1.159%	4,524,803	+11.977%
2024-03-18	199.010	199.0100	196.3800	196.760	-0.470%	2,481,904	+13.275%
2024-03-15	196.390	198.5500	195.9000	197.690	+0.682%	6,310,153	+12.742%
2024-03-14	199.250	199.7300	194.9600	196.350	-1.692%	3,838,212	+13.512%
2024-03-13	199.950	201.1300	198.8400	199.730	+0.301%	2,537,637	+11.591%
2024-03-12	199.730	200.2500	197.6700	199.130	-0.579%	2,938,803	+11.927%
2024-03-11	201.580	202.5650	199.1200	200.290	-0.229%	2,443,183	+11.279%
2024-03-08	203.130	203.9150	200.4500	200.750	-0.918%	2,139,383	+11.024%
2024-03-07	202.210	203.2600	201.7300	202.610	+1.052%	2,447,565	+10.004%
2024-03-06	199.500	202.4100	198.6712	200.500	+1.596%	2,713,389	+11.162%
2024-03-05	199.130	199.5300	196.6300	197.350	-0.949%	2,532,241	+12.936%
2024-03-04	198.430	199.7900	198.1600	199.240	+0.287%	2,148,909	+11.865%
2024-03-01	197.590	198.9400	196.0700	198.670	-0.030%	2,785,462	+12.186%
2024-02-29	198.290	200.2100	196.6300	198.730	+0.587%	3,437,346	+12.152%
2024-02-28	198.110	198.9300	197.2500	197.570	-0.308%	2,664,144	+12.811%
2024-02-27	199.590	199.7000	196.9500	198.180	-0.507%	2,451,977	+12.463%
2024-02-26	200.030	200.2001	198.2100	199.190	-0.718%	2,028,604	+11.893%
2024-02-23	200.810	202.6250	200.5300	200.630	-0.090%	2,450,243	+11.090%
2024-02-22	199.430	201.5600	198.6100	200.810	+0.642%	3,635,080	+10.990%
2024-02-21	199.600	200.3799	198.2050	199.530	+0.297%	1,969,621	+11.703%
2024-02-20	197.950	199.6500	196.9100	198.940	+0.898%	2,761,051	+12.034%
2024-02-16	197.520	198.9000	196.4500	197.170	-0.394%	2,331,020	+13.040%
2024-02-15	196.000	198.1950	195.6150	197.950	+1.581%	1,996,523	+12.594%
2024-02-14	194.440	195.5900	193.8800	194.870	+0.443%	2,115,287	+14.374%
2024-02-13	196.740	196.9600	192.7200	194.010	-1.692%	4,432,118	+14.881%
2024-02-12	193.980	197.6300	193.7700	197.350	+1.288%	2,827,875	+12.936%
2024-02-09	193.000	195.2250	192.8300	194.840	+0.713%	3,686,297	+14.391%
2024-02-08	193.590	194.0155	192.2500	193.460	-0.330%	2,516,150	+15.207%
2024-02-07	195.470	195.8200	193.5900	194.100	+0.238%	3,029,888	+14.827%
2024-02-06	192.540	194.0650	192.0400	193.640	+0.326%	3,741,587	+15.100%
2024-02-05	193.960	194.8500	192.8200	193.010	-1.581%	4,632,180	+15.476%
2024-02-02	197.035	200.0500	195.5400	196.110	-0.608%	4,317,910	+13.651%
2024-02-01	195.870	197.5700	189.6600	197.310	-2.447%	7,819,099	+12.959%
2024-01-31	207.200	207.7100	201.7600	202.260	-1.768%	5,624,518	+10.195%
2024-01-30	201.160	206.3700	201.1600	205.900	+1.404%	5,646,047	+8.247%
2024-01-29	201.430	203.0600	200.8150	203.050	+0.619%	2,196,849	+9.766%
2024-01-26	203.030	203.8900	201.3900	201.800	-0.375%	1,924,770	+10.446%
2024-01-25	201.740	203.1700	200.6710	202.560	+1.346%	2,653,230	+10.032%
2024-01-24	202.940	203.7800	199.6800	199.870	-1.513%	3,483,914	+11.512%
2024-01-23	201.230	203.1600	200.6300	202.940	+0.945%	2,033,826	+9.826%
2024-01-22	201.340	203.9200	200.4300	201.040	+0.129%	3,589,302	+10.864%
2024-01-19	200.280	201.2400	198.6400	200.780	+0.325%	3,089,602	+11.007%
2024-01-18	197.720	200.5400	197.2635	200.130	+1.101%	2,604,627	+11.368%
2024-01-17	196.750	198.0900	196.0000	197.950	+0.091%	2,510,468	+12.594%
2024-01-16	200.680	201.1250	197.5100	197.770	-1.656%	3,500,369	+12.697%
2024-01-12	203.390	203.9900	200.1600	201.100	-0.283%	2,429,309	+10.830%
2024-01-11	202.290	202.5900	199.5500	201.670	-0.361%	1,940,910	+10.517%
2024-01-10	201.000	202.4700	200.4200	202.400	+0.382%	2,372,259	+10.119%
2024-01-09	200.480	201.7300	198.9000	201.630	-0.508%	3,082,280	+10.539%
2024-01-08	203.120	203.5450	201.2500	202.660	-0.427%	4,019,954	+9.977%
2024-01-05	204.390	204.5650	202.2600	203.530	-0.669%	2,682,727	+9.507%
2024-01-04	204.120	206.2200	204.0300	204.900	+0.181%	2,542,018	+8.775%
2024-01-03	208.420	208.4200	204.2600	204.530	-2.139%	3,814,053	+8.972%
2024-01-02	208.860	210.6050	208.3200	209.000	-0.339%	3,132,684	+6.641%
2023-12-29	209.220	210.1700	208.9100	209.710	+0.258%	2,256,443	+6.280%
2023-12-28	209.320	209.9700	208.8300	209.170	+0.072%	1,647,683	+6.554%
2023-12-27	207.160	209.6600	207.1600	209.020	+0.471%	2,340,215	+6.631%
2023-12-26	206.140	208.5500	205.7900	208.040	+1.167%	1,860,306	+7.133%
2023-12-22	205.050	207.1600	204.9600	205.640	+0.288%	1,889,800	+8.384%
2023-12-21	203.790	205.2050	203.4300	205.050	+1.060%	2,158,664	+8.695%
2023-12-20	203.710	205.3700	202.8400	202.900	-0.831%	3,349,631	+9.847%
2023-12-19	204.530	205.0700	203.4900	204.600	-0.244%	2,596,931	+8.935%
2023-12-18	204.010	205.4500	203.4800	205.100	+0.836%	2,970,685	+8.669%
2023-12-15	203.850	205.0450	202.4400	203.400	-0.005%	7,523,488	+9.577%
2023-12-14	204.000	204.6440	202.4600	203.410	+0.162%	3,785,666	+9.572%
2023-12-13	202.600	203.1600	200.2500	203.080	+0.779%	3,063,397	+9.750%
2023-12-12	202.000	202.3000	200.8640	201.510	+0.559%	3,094,085	+10.605%
2023-12-11	196.450	200.5100	196.0500	200.390	+2.970%	3,706,188	+11.223%
2023-12-08	196.040	197.2300	193.0100	194.610	-1.608%	4,545,331	+14.526%
2023-12-07	198.990	199.0500	197.4600	197.790	0.000%	2,436,954	+12.685%
2023-12-06	198.150	199.1250	197.2800	197.790	+0.427%	2,230,902	+12.685%
2023-12-05	197.520	197.8400	195.3310	196.950	-0.711%	2,584,262	+13.166%
2023-12-04	196.520	198.4600	196.4600	198.360	+0.293%	2,717,466	+12.361%
2023-12-01	196.500	198.0850	195.3201	197.780	+0.949%	3,112,060	+12.691%
2023-11-30	194.270	196.1200	194.0300	195.920	+0.855%	3,114,043	+13.761%
2023-11-29	195.530	196.3200	193.9300	194.260	-0.005%	2,243,034	+14.733%
2023-11-28	192.990	195.0700	192.4100	194.270	+0.674%	3,329,148	+14.727%
2023-11-27	192.610	193.6800	192.3500	192.970	-0.227%	2,480,483	+15.500%
2023-11-24	193.120	193.7100	192.4100	193.410	+0.572%	1,074,506	+15.237%