Dark

PM
Philip Morris International Inc.
stock NYSE

At Close

Jul 18, 2025 3:59:56 PM EDT

178.73USD-0.246%(-0.44)4,650,547

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 9:27:30 AM EDT

179.24USD+0.039%(+0.07)3,985

After-hours

Jul 18, 2025 4:34:30 PM EDT

178.73USD0.000%(0.00)245,268

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	179.470	179.6500	178.1100	178.73	-0.246%	4,650,547	0.000%
2025-07-17	183.030	183.3200	178.1550	179.17	-2.237%	6,941,389	-0.246%
2025-07-16	180.830	183.9900	179.2500	183.27	+1.299%	5,382,592	-2.477%
2025-07-15	180.560	181.3800	179.2900	180.92	+0.094%	4,323,794	-1.210%
2025-07-14	181.000	181.4999	179.4000	180.75	+0.467%	5,598,598	-1.118%
2025-07-11	179.960	180.2200	178.0900	179.91	-0.597%	3,430,706	-0.656%
2025-07-10	178.400	181.1400	176.9500	180.99	+1.691%	5,212,310	-1.249%
2025-07-09	179.570	179.6000	176.3000	177.98	+0.146%	3,821,291	+0.421%
2025-07-08	179.910	181.0000	177.1500	177.72	-1.921%	4,177,748	+0.568%
2025-07-07	179.360	181.4700	178.2350	181.20	+1.297%	4,653,668	-1.363%
2025-07-03	175.950	178.8800	175.3000	178.88	+1.688%	2,762,145	-0.084%
2025-07-02	176.350	178.1200	175.1300	175.91	-0.913%	5,572,576	+1.603%
2025-07-01	182.740	183.8300	176.3500	177.53	-2.526%	5,176,668	+0.676%
2025-06-30	181.000	182.4700	180.0300	182.13	+0.608%	5,254,132	-1.867%
2025-06-27	178.820	181.3000	178.2000	181.03	+0.205%	7,053,309	-1.271%
2025-06-26	180.850	181.1900	179.3300	180.66	+0.590%	5,847,492	-1.068%
2025-06-25	183.310	183.7000	179.1800	179.60	-2.651%	5,112,988	-0.484%
2025-06-24	184.570	184.9700	183.7000	184.49	-0.249%	3,184,324	-3.122%
2025-06-23	183.570	185.4659	183.3000	184.95	+0.906%	4,308,734	-3.363%
2025-06-20	182.220	183.5000	181.7100	183.29	+0.372%	10,765,214	-2.488%
2025-06-18	183.820	184.5950	182.3400	182.61	-0.463%	6,063,488	-2.125%
2025-06-17	182.620	184.5400	181.6300	183.46	+0.093%	7,428,021	-2.578%
2025-06-16	183.910	186.6900	181.5600	183.29	-0.564%	5,187,964	-2.488%
2025-06-13	184.020	185.1600	183.2600	184.33	+0.125%	5,505,836	-3.038%
2025-06-12	183.820	184.1000	181.6300	184.10	+0.398%	5,621,338	-2.917%
2025-06-11	179.110	183.4200	178.6000	183.37	+2.424%	3,947,251	-2.530%
2025-06-10	180.590	181.2900	178.8000	179.03	-0.886%	3,225,683	-0.168%
2025-06-09	181.220	181.2200	178.7700	180.63	-0.605%	3,114,520	-1.052%
2025-06-06	181.670	182.5199	181.0399	181.73	-0.126%	2,647,603	-1.651%
2025-06-05	181.160	182.5900	179.9100	181.96	+0.720%	3,571,074	-1.775%
2025-06-04	182.600	182.6100	178.2800	180.66	-0.938%	5,684,894	-1.068%
2025-06-03	182.200	183.9400	179.4203	182.37	-0.208%	4,940,468	-1.996%
2025-06-02	179.870	182.8300	179.5100	182.75	+1.196%	4,627,400	-2.200%
2025-05-30	178.020	181.3600	177.5800	180.59	+1.529%	8,506,065	-1.030%
2025-05-29	176.510	178.1800	174.9300	177.87	-0.515%	5,727,518	+0.483%
2025-05-28	178.280	179.4600	177.8800	178.79	-0.245%	3,286,494	-0.034%
2025-05-27	178.185	179.8300	177.5100	179.23	+0.584%	5,847,979	-0.279%
2025-05-23	175.680	178.7000	175.6800	178.19	+1.689%	6,164,742	+0.303%
2025-05-22	174.640	176.2200	173.1600	175.23	+0.338%	4,768,873	+1.997%
2025-05-21	174.000	175.3400	173.6250	174.64	+0.299%	6,245,257	+2.342%
2025-05-20	173.000	174.6000	172.7450	174.12	+0.549%	3,787,663	+2.648%
2025-05-19	171.010	173.3900	170.5100	173.17	+1.602%	3,879,733	+3.211%
2025-05-16	169.330	170.6000	168.3672	170.44	+0.769%	3,803,524	+4.864%
2025-05-15	165.260	169.6000	164.9500	169.14	+3.115%	4,959,484	+5.670%
2025-05-14	163.440	165.6200	162.9300	164.03	+0.128%	4,953,232	+8.962%
2025-05-13	164.970	165.2850	163.6000	163.82	-0.613%	5,941,147	+9.101%
2025-05-12	165.640	166.5950	162.3700	164.83	-2.870%	10,006,643	+8.433%
2025-05-09	171.710	171.7100	169.3800	169.70	-1.337%	4,733,523	+5.321%
2025-05-08	174.240	174.9599	170.2800	172.00	-1.916%	5,635,081	+3.913%
2025-05-07	173.510	176.4900	173.1501	175.36	+0.735%	6,685,581	+1.922%
2025-05-06	172.780	174.2100	172.1600	174.08	+0.514%	4,081,962	+2.671%
2025-05-05	171.180	173.7200	170.0000	173.19	+1.364%	4,545,056	+3.199%
2025-05-02	170.400	171.4900	169.7500	170.86	+0.476%	4,451,101	+4.606%
2025-05-01	169.590	171.0700	168.8900	170.05	-0.764%	4,885,894	+5.104%
2025-04-30	171.540	172.0250	169.0200	171.36	+0.646%	6,454,424	+4.301%
2025-04-29	168.110	171.1000	167.7700	170.26	+0.644%	5,346,726	+4.975%
2025-04-28	170.290	170.5200	168.1400	169.17	-0.629%	6,153,252	+5.651%
2025-04-25	170.960	171.3600	168.7800	170.24	+0.100%	7,736,289	+4.987%
2025-04-24	168.330	170.5100	166.4600	170.07	+1.166%	8,564,916	+5.092%
2025-04-23	168.940	171.6300	166.0800	168.11	+2.437%	9,084,743	+6.317%
2025-04-22	163.290	164.6900	161.9250	164.11	+1.190%	9,509,697	+8.909%
2025-04-21	163.760	164.0500	159.1700	162.18	-0.631%	7,264,753	+10.205%
2025-04-17	161.300	165.0000	161.3000	163.21	+1.701%	7,546,403	+9.509%
2025-04-16	161.650	162.1600	159.0701	160.48	+0.244%	8,296,057	+11.372%
2025-04-15	158.540	161.0400	156.8450	160.09	+1.586%	6,007,403	+11.643%
2025-04-14	155.440	158.2300	154.3550	157.59	+2.404%	5,904,784	+13.415%
2025-04-11	151.880	155.2750	151.3000	153.89	+1.799%	6,460,909	+16.141%
2025-04-10	152.800	153.7300	149.0800	151.17	-0.415%	7,818,171	+18.231%
2025-04-09	148.630	152.9400	146.1500	151.80	+1.722%	10,278,455	+17.740%
2025-04-08	152.750	153.2900	146.8000	149.23	-1.322%	9,018,195	+19.768%
2025-04-07	147.170	152.8300	145.0800	151.23	+0.405%	9,984,253	+18.184%
2025-04-04	161.270	162.0000	150.0900	150.62	-7.065%	11,951,732	+18.663%
2025-04-03	159.440	163.0800	158.2500	162.07	+3.778%	10,581,525	+10.280%
2025-04-02	158.090	158.3700	154.7150	156.17	-1.214%	3,888,985	+14.446%
2025-04-01	158.500	158.6750	156.7400	158.09	-0.403%	4,429,432	+13.056%
2025-03-31	156.090	159.3500	156.0000	158.73	+2.301%	8,395,743	+12.600%
2025-03-28	155.090	156.1100	153.5400	155.16	+0.097%	4,333,600	+15.191%
2025-03-27	154.360	155.7600	154.0100	155.01	+0.441%	4,398,623	+15.302%
2025-03-26	152.000	154.7700	151.9550	154.33	+1.393%	4,009,999	+15.810%
2025-03-25	152.000	152.3800	150.1000	152.21	+0.435%	3,603,444	+17.423%
2025-03-24	152.000	152.9800	150.7401	151.55	+0.046%	4,681,826	+17.935%
2025-03-21	152.380	152.6800	150.3500	151.48	-0.649%	10,685,082	+17.989%
2025-03-20	152.710	153.0400	151.4601	152.47	-1.180%	4,945,519	+17.223%
2025-03-19	153.925	154.5100	152.2200	154.29	+0.293%	4,033,502	+15.840%
2025-03-18	155.500	157.0000	153.5900	153.84	-1.201%	7,462,490	+16.179%
2025-03-17	152.850	155.7300	152.1300	155.71	+2.522%	6,498,867	+14.784%
2025-03-14	150.550	152.0200	149.8000	151.88	+0.924%	5,081,513	+17.678%
2025-03-13	151.720	152.7600	150.1500	150.49	-0.549%	5,386,003	+18.765%
2025-03-12	151.840	152.5500	150.3100	151.32	-0.513%	4,867,334	+18.114%
2025-03-11	150.850	153.6250	150.1400	152.10	+1.003%	5,511,408	+17.508%
2025-03-10	151.360	151.6600	149.6486	150.59	-0.238%	7,401,716	+18.686%
2025-03-07	153.120	153.9100	150.4300	150.95	-1.693%	7,176,389	+18.403%
2025-03-06	152.970	154.1100	151.6400	153.55	+0.268%	5,075,651	+16.399%
2025-03-05	153.340	154.9500	152.6500	153.14	-0.526%	4,053,929	+16.710%
2025-03-04	158.480	159.5100	153.8100	153.95	-3.048%	6,064,785	+16.096%
2025-03-03	154.820	158.8500	154.0000	158.79	+2.260%	4,922,842	+12.557%
2025-02-28	155.360	156.0400	153.3300	155.28	+0.818%	9,166,195	+15.102%
2025-02-27	154.880	155.9000	153.5500	154.02	-0.465%	5,952,825	+16.043%
2025-02-26	157.400	158.3900	154.2800	154.74	-1.702%	6,759,929	+15.503%
2025-02-25	157.140	158.2300	155.9100	157.42	+0.729%	8,836,892	+13.537%
2025-02-24	154.400	156.6300	154.1834	156.28	+1.218%	6,832,584	+14.365%
2025-02-21	151.170	154.6400	150.9600	154.40	+1.867%	6,692,193	+15.758%
2025-02-20	148.530	152.5290	148.3400	151.57	+1.182%	6,549,000	+17.919%
2025-02-19	149.000	149.9600	147.5100	149.80	+0.672%	6,253,786	+19.312%
2025-02-18	149.800	150.7600	148.6500	148.80	-1.103%	7,646,474	+20.114%
2025-02-14	148.760	151.2200	148.1500	150.46	+0.858%	4,681,843	+18.789%
2025-02-13	149.080	149.9700	148.0300	149.18	-0.474%	5,592,261	+19.808%
2025-02-12	146.660	150.2400	146.5000	149.89	+1.291%	5,061,457	+19.241%
2025-02-11	146.570	148.5300	145.5000	147.98	+0.962%	4,922,190	+20.780%
2025-02-10	144.000	146.7000	143.4100	146.57	+1.496%	5,376,818	+21.942%
2025-02-07	145.500	145.6500	143.8000	144.41	-0.626%	6,900,798	+23.766%
2025-02-06	145.940	146.7800	140.0200	145.32	+10.948%	13,464,972	+22.991%
2025-02-05	130.800	131.5200	130.3100	130.98	+0.452%	7,113,682	+36.456%
2025-02-04	131.000	131.1650	129.9100	130.39	0.000%	5,049,156	+37.073%
2025-02-03	128.910	131.0400	128.2500	130.39	+0.146%	5,370,743	+37.073%
2025-01-31	129.990	131.1600	129.5100	130.20	-0.092%	4,866,893	+37.273%
2025-01-30	130.060	130.4900	129.0500	130.32	+0.563%	3,112,120	+37.147%
2025-01-29	129.310	130.7250	129.1800	129.59	+0.489%	3,451,774	+37.920%
2025-01-28	129.390	131.0891	128.3150	128.96	-1.127%	5,021,913	+38.593%
2025-01-27	129.170	131.3600	128.6250	130.43	+2.475%	6,913,176	+37.031%
2025-01-24	125.590	127.4100	125.5300	127.28	+1.475%	3,591,196	+40.423%
2025-01-23	122.920	125.4800	122.7600	125.43	+2.067%	4,475,500	+42.494%
2025-01-22	123.460	123.5500	122.3700	122.89	-0.743%	3,894,889	+45.439%
2025-01-21	122.380	124.1913	122.2200	123.81	+1.826%	5,229,799	+44.358%
2025-01-17	119.850	122.1900	119.3000	121.59	+1.494%	5,043,447	+46.994%
2025-01-16	118.840	120.4600	118.3100	119.80	+1.089%	7,696,704	+49.190%
2025-01-15	118.050	119.1900	117.1800	118.51	+0.034%	5,194,372	+50.814%
2025-01-14	117.780	118.5700	117.2828	118.47	+0.783%	3,166,314	+50.865%
2025-01-13	117.000	117.7700	116.1200	117.55	+0.341%	5,477,141	+52.046%
2025-01-10	120.000	120.6400	116.9800	117.15	-3.865%	5,185,593	+52.565%
2025-01-08	120.860	121.9200	120.0000	121.86	+0.379%	3,421,664	+46.668%
2025-01-07	120.990	121.9050	120.6400	121.40	+0.331%	4,739,426	+47.224%
2025-01-06	122.110	122.9200	120.6700	121.00	-0.836%	4,116,309	+47.711%
2025-01-03	121.510	122.3200	121.1400	122.02	+0.760%	2,951,711	+46.476%
2025-01-02	121.340	122.1400	120.2450	121.10	+0.623%	3,217,628	+47.589%
2024-12-31	120.440	120.8300	119.9500	120.35	+0.283%	4,176,966	+48.509%
2024-12-30	121.070	121.2100	119.3300	120.01	-1.186%	3,193,594	+48.929%
2024-12-27	121.650	121.9800	120.9020	121.45	-0.214%	3,566,691	+47.163%
2024-12-26	121.490	122.3200	121.2000	121.71	-0.976%	2,365,118	+46.849%
2024-12-24	123.480	124.1000	122.5600	122.91	-0.703%	2,789,212	+45.415%
2024-12-23	123.720	123.9800	122.0600	123.78	-0.354%	3,496,764	+44.393%
2024-12-20	122.500	124.7700	122.2100	124.22	+1.678%	7,853,925	+43.882%
2024-12-19	124.380	124.6900	122.0400	122.17	-1.911%	5,731,634	+46.296%
2024-12-18	125.300	125.8400	124.4600	124.55	-1.182%	3,575,925	+43.501%
2024-12-17	125.330	126.5600	125.2800	126.04	+0.079%	4,762,481	+41.804%
2024-12-16	127.070	127.4700	125.8300	125.94	-0.537%	2,957,794	+41.917%
2024-12-13	126.310	127.8000	126.0900	126.62	-0.299%	3,072,545	+41.155%
2024-12-12	127.730	128.0000	126.3600	127.00	+0.142%	4,319,443	+40.732%
2024-12-11	129.540	129.7500	126.3300	126.82	-1.675%	7,548,560	+40.932%
2024-12-10	127.960	129.5000	127.7300	128.98	+0.210%	3,674,358	+38.572%
2024-12-09	130.300	131.0700	127.9100	128.71	-1.417%	4,011,619	+38.863%
2024-12-06	132.195	132.1950	130.4100	130.56	-1.457%	4,033,970	+36.895%
2024-12-05	131.290	133.2000	130.9650	132.49	+1.540%	4,025,525	+34.901%
2024-12-04	130.360	130.8500	128.9200	130.48	+0.609%	3,441,039	+36.979%
2024-12-03	131.690	131.9500	129.2900	129.69	-1.015%	3,864,050	+37.813%
2024-12-02	132.490	132.7900	130.7600	131.02	-1.533%	3,534,926	+36.414%
2024-11-29	131.640	133.2400	131.4300	133.06	+0.941%	2,421,615	+34.323%
2024-11-27	132.550	133.4200	131.7300	131.82	-0.348%	3,891,313	+35.586%
2024-11-26	130.730	132.9400	130.5300	132.28	+1.201%	3,313,131	+35.115%
2024-11-25	130.670	131.1000	129.1600	130.71	+0.554%	3,981,903	+36.738%
2024-11-22	131.740	131.8100	129.8300	129.99	-0.930%	3,744,144	+37.495%
2024-11-21	130.500	132.1200	130.4100	131.21	+0.629%	3,380,397	+36.217%
2024-11-20	129.620	131.2400	128.8000	130.39	+0.656%	3,559,736	+37.073%
2024-11-19	131.220	131.4200	128.7800	129.54	-1.655%	5,361,489	+37.973%
2024-11-18	129.660	131.9600	128.8100	131.72	+2.434%	4,624,423	+35.689%
2024-11-15	128.390	130.1500	128.3400	128.59	+0.304%	8,650,788	+38.992%
2024-11-14	124.000	128.3600	123.8264	128.20	+2.363%	6,381,495	+39.415%
2024-11-13	124.850	126.4200	124.2100	125.24	+0.821%	4,551,880	+42.710%
2024-11-12	125.820	125.8952	123.8500	124.22	-0.584%	3,707,776	+43.882%
2024-11-11	125.900	126.9740	124.8000	124.95	-1.022%	4,770,845	+43.041%
2024-11-08	124.450	126.8200	123.5550	126.24	+1.987%	6,075,082	+41.580%
2024-11-07	126.530	126.8950	123.6800	123.78	-1.221%	10,364,458	+44.393%
2024-11-06	132.975	132.9750	125.1400	125.31	-5.205%	9,990,807	+42.630%
2024-11-05	130.730	132.3300	130.2700	132.19	+1.427%	3,047,333	+35.207%
2024-11-04	131.230	131.6400	129.6800	130.33	-0.245%	3,720,566	+37.136%
2024-11-01	132.660	133.2700	130.3300	130.65	-1.545%	5,502,693	+36.801%
2024-10-31	132.250	134.1500	131.8700	132.70	+0.447%	5,383,499	+34.687%
2024-10-30	131.570	132.3000	131.0000	132.11	+0.410%	4,085,367	+35.289%
2024-10-29	130.300	132.1300	130.1200	131.57	+0.820%	5,297,967	+35.844%
2024-10-28	129.625	130.5400	128.7400	130.50	+0.493%	4,685,445	+36.958%
2024-10-25	133.015	133.2700	129.5700	129.86	-2.214%	3,772,018	+37.633%
2024-10-24	131.890	132.9050	131.3400	132.80	+1.058%	5,240,137	+34.586%
2024-10-23	129.980	131.4100	129.0301	131.41	0.000%	6,724,687	+36.009%
2024-10-22	123.320	131.9700	123.2200	131.41	+10.466%	13,670,131	+36.009%
2024-10-21	120.190	120.4400	118.5200	118.96	-1.040%	4,744,642	+50.244%
2024-10-18	120.060	120.7600	119.2500	120.21	+0.058%	3,441,372	+48.681%
2024-10-17	120.900	121.0600	119.8250	120.14	-0.620%	2,853,082	+48.768%
2024-10-16	120.130	120.9900	119.8100	120.89	+0.390%	2,541,349	+47.845%
2024-10-15	120.280	121.3200	120.0300	120.42	+0.283%	4,572,152	+48.422%
2024-10-14	120.010	120.3900	119.5800	120.08	-0.017%	3,051,842	+48.842%
2024-10-11	119.650	120.1700	119.0300	120.10	+0.595%	2,488,464	+48.818%
2024-10-10	120.620	121.5800	119.1250	119.39	-0.657%	3,538,071	+49.703%
2024-10-09	118.810	120.2850	118.7100	120.18	+1.162%	3,118,652	+48.719%
2024-10-08	119.240	119.5800	118.2500	118.80	-0.093%	3,385,716	+50.446%
2024-10-07	118.910	118.9600	118.2800	118.91	-0.160%	4,922,536	+50.307%
2024-10-04	117.740	119.1100	117.5300	119.10	+0.608%	4,073,831	+50.067%
2024-10-03	119.270	119.6000	117.8000	118.38	-1.020%	4,361,100	+50.980%
2024-10-02	120.300	120.3700	119.2700	119.60	-0.821%	3,295,678	+49.440%
2024-10-01	121.500	121.9600	120.3300	120.59	-0.667%	5,251,046	+48.213%
2024-09-30	121.300	121.7700	120.5500	121.40	+0.647%	6,760,100	+47.224%
2024-09-27	121.120	121.4900	120.5600	120.62	-0.190%	5,474,112	+48.176%
2024-09-26	120.200	121.4325	119.6950	120.85	-0.690%	6,089,341	+47.894%
2024-09-25	121.900	122.7600	121.0400	121.69	+0.396%	6,193,639	+46.873%
2024-09-24	120.420	121.5700	120.1300	121.21	+0.099%	3,357,260	+47.455%
2024-09-23	120.930	121.6000	120.4200	121.09	+0.248%	4,177,035	+47.601%
2024-09-20	119.500	120.8500	119.1600	120.79	+0.877%	16,674,320	+47.968%
2024-09-19	120.600	120.7550	119.4000	119.74	-1.009%	6,704,787	+49.265%
2024-09-18	122.910	123.0000	120.3900	120.96	-1.842%	8,961,735	+47.760%
2024-09-17	124.800	125.0800	122.0700	123.23	-2.175%	5,648,509	+45.038%
2024-09-16	126.150	126.9900	125.3400	125.97	+0.279%	4,612,873	+41.883%
2024-09-13	124.920	125.8700	124.4600	125.62	+0.778%	3,678,768	+42.278%
2024-09-12	125.000	125.5000	123.3000	124.65	-0.487%	5,938,961	+43.385%
2024-09-11	126.500	126.5000	124.2200	125.26	-1.176%	4,202,467	+42.687%
2024-09-10	127.360	127.9100	125.6300	126.75	-0.549%	4,865,011	+41.010%
2024-09-09	125.720	128.2200	125.7200	127.45	+1.304%	4,365,153	+40.235%
2024-09-06	125.060	126.4450	125.0000	125.81	+0.503%	8,191,835	+42.063%
2024-09-05	126.880	127.4500	125.0300	125.18	-1.129%	5,441,791	+42.778%
2024-09-04	126.000	127.4100	125.2900	126.61	+0.716%	5,206,342	+41.166%
2024-09-03	123.570	126.1850	123.2100	125.71	+1.963%	6,235,951	+42.176%
2024-08-30	122.730	123.4500	122.3200	123.29	+0.604%	5,239,586	+44.967%
2024-08-29	122.860	122.8600	121.7600	122.55	-0.016%	3,497,670	+45.843%
2024-08-28	122.650	123.0500	121.9500	122.57	+0.131%	3,584,767	+45.819%
2024-08-27	121.760	122.5450	121.2900	122.41	+0.957%	2,593,815	+46.009%
2024-08-26	120.030	121.6000	120.0300	121.25	+0.916%	2,907,473	+47.406%
2024-08-23	120.100	120.2700	119.5700	120.15	+0.042%	2,430,774	+48.756%
2024-08-22	120.010	120.2100	119.1000	120.10	+0.083%	3,952,962	+48.818%
2024-08-21	119.170	120.0900	118.9600	120.00	+0.857%	4,061,152	+48.942%
2024-08-20	118.460	119.1000	118.0900	118.98	+0.447%	3,779,249	+50.219%
2024-08-19	118.140	118.8400	117.9500	118.45	+0.330%	3,597,792	+50.891%
2024-08-16	118.110	118.4000	117.2300	118.06	+0.144%	3,554,461	+51.389%
2024-08-15	117.190	117.9500	116.6100	117.89	+0.589%	4,286,231	+51.607%
2024-08-14	117.320	118.0800	117.0900	117.20	-0.602%	3,961,189	+52.500%
2024-08-13	116.130	118.0700	115.8700	117.91	+1.568%	4,859,003	+51.582%
2024-08-12	116.100	116.7700	115.7200	116.09	+0.069%	4,756,013	+53.958%
2024-08-09	116.290	116.5800	115.6200	116.01	-0.241%	3,747,014	+54.064%
2024-08-08	115.170	116.8700	114.9400	116.29	+0.475%	3,337,462	+53.693%
2024-08-07	114.400	116.4250	114.2000	115.74	+1.349%	3,456,008	+54.424%
2024-08-06	113.560	115.4150	113.2000	114.20	+0.564%	6,097,563	+56.506%
2024-08-05	116.920	117.9600	113.1500	113.56	-3.616%	10,710,343	+57.388%
2024-08-02	118.090	119.0600	115.1600	117.82	+0.306%	7,259,550	+51.698%
2024-08-01	115.780	117.8300	114.9100	117.46	+1.997%	6,878,572	+52.162%
2024-07-31	114.200	116.2700	113.9900	115.16	+0.401%	5,285,488	+55.201%
2024-07-30	114.090	114.8300	113.6200	114.70	+0.262%	4,984,631	+55.824%
2024-07-29	113.320	114.4730	112.4300	114.40	+0.917%	4,784,129	+56.233%
2024-07-26	113.200	113.5000	112.5600	113.36	+0.141%	5,042,690	+57.666%
2024-07-25	111.830	113.6800	111.4100	113.20	+1.579%	6,864,136	+57.889%
2024-07-24	109.930	111.6900	109.3700	111.44	+1.716%	7,267,571	+60.382%
2024-07-23	109.250	111.3600	108.0000	109.56	+2.182%	7,491,233	+63.134%
2024-07-22	107.630	107.7200	106.7600	107.22	+0.093%	5,470,623	+66.695%
2024-07-19	108.190	108.5750	106.9700	107.12	-0.316%	4,734,647	+66.850%
2024-07-18	107.260	109.1800	107.1840	107.46	-0.785%	4,415,683	+66.322%
2024-07-17	106.350	108.8100	106.3500	108.31	+2.083%	4,747,471	+65.017%
2024-07-16	105.230	106.1400	104.8400	106.10	+0.980%	2,644,913	+68.454%
2024-07-15	106.000	106.1300	104.9200	105.07	-0.831%	3,102,478	+70.106%
2024-07-12	105.180	106.6299	105.0000	105.95	+0.905%	3,423,982	+68.693%
2024-07-11	102.760	105.0000	102.7500	105.00	+2.180%	3,811,620	+70.219%
2024-07-10	101.760	102.9200	101.6800	102.76	+1.072%	2,936,311	+73.930%
2024-07-09	102.720	102.9000	101.6200	101.67	-0.897%	4,216,903	+75.794%
2024-07-08	102.070	102.9500	101.8500	102.59	+0.460%	5,793,599	+74.218%
2024-07-05	101.150	102.3500	100.8000	102.12	+0.690%	3,433,789	+75.020%
2024-07-03	101.780	101.9300	101.1100	101.42	-0.216%	1,608,759	+76.228%
2024-07-02	101.290	101.9400	101.1100	101.64	+0.385%	3,728,296	+75.846%
2024-07-01	101.980	103.2900	101.1750	101.25	-0.079%	2,809,579	+76.523%
2024-06-28	101.530	101.7600	100.9200	101.33	-0.236%	6,790,949	+76.384%
2024-06-27	102.200	102.2900	101.0900	101.57	-0.383%	3,485,114	+75.967%
2024-06-26	101.470	102.2600	101.4500	101.96	-0.078%	3,694,080	+75.294%
2024-06-25	102.000	102.1600	101.3500	102.04	+0.167%	5,973,257	+75.157%
2024-06-24	100.190	102.0550	99.8600	101.87	+1.952%	5,297,522	+75.449%
2024-06-21	99.890	100.5000	98.9300	99.92	-1.265%	9,616,464	+78.873%
2024-06-20	101.460	101.7350	100.6000	101.20	-0.040%	4,564,575	+76.611%
2024-06-18	99.330	101.8700	99.3067	101.24	-0.794%	5,824,588	+76.541%
2024-06-17	101.680	102.2000	101.2300	102.05	-0.147%	3,981,638	+75.140%
2024-06-14	101.950	102.3250	101.5100	102.20	+0.216%	5,481,133	+74.883%
2024-06-13	102.670	102.6700	101.5800	101.98	-0.653%	4,213,721	+75.260%
2024-06-12	104.250	104.3100	102.2400	102.65	-1.127%	4,019,368	+74.116%
2024-06-11	103.480	103.9600	102.5800	103.82	+0.135%	3,672,029	+72.154%
2024-06-10	103.550	103.8800	102.6000	103.68	+0.068%	3,708,677	+72.386%
2024-06-07	103.920	104.3500	103.5600	103.61	-0.604%	2,376,581	+72.503%
2024-06-06	104.000	104.9000	103.5300	104.24	+0.163%	4,771,510	+71.460%
2024-06-05	103.950	104.2350	102.9800	104.07	+0.270%	5,202,384	+71.740%
2024-06-04	102.910	104.1100	102.5600	103.79	+0.806%	4,782,945	+72.203%
2024-06-03	101.240	103.1800	100.6200	102.96	+1.558%	5,936,107	+73.592%
2024-05-31	99.280	101.5200	99.2800	101.38	+1.982%	7,334,939	+76.297%
2024-05-30	99.690	99.8000	98.9600	99.41	-0.191%	3,168,649	+79.791%
2024-05-29	99.850	99.9900	99.2100	99.60	-0.450%	4,117,933	+79.448%
2024-05-28	99.340	100.1300	99.0475	100.05	+0.120%	3,423,065	+78.641%
2024-05-24	100.240	100.7900	99.5900	99.93	+0.281%	3,799,693	+78.855%
2024-05-23	100.610	100.6100	99.2050	99.65	-1.405%	4,284,579	+79.358%
2024-05-22	99.530	101.1800	99.2100	101.07	+0.838%	4,097,796	+76.838%
2024-05-21	99.900	100.8100	99.3400	100.23	+0.643%	6,055,112	+78.320%
2024-05-20	99.870	100.4700	99.4220	99.59	-0.240%	5,215,204	+79.466%
2024-05-17	100.940	100.9400	99.8000	99.83	-0.825%	4,376,396	+79.034%
2024-05-16	100.710	101.4600	100.5200	100.66	+0.089%	4,305,192	+77.558%
2024-05-15	100.000	100.6400	99.8400	100.57	+0.731%	3,112,221	+77.717%
2024-05-14	99.500	100.1399	99.4100	99.84	+0.554%	3,250,324	+79.016%
2024-05-13	99.980	100.2300	99.0250	99.29	-0.371%	3,635,629	+80.008%
2024-05-10	99.600	99.9900	99.3400	99.66	+0.201%	4,098,538	+79.340%
2024-05-09	98.430	99.4800	98.1900	99.46	+1.232%	3,763,539	+79.700%
2024-05-08	97.550	98.5100	97.1800	98.25	+0.738%	5,714,278	+81.913%
2024-05-07	98.000	98.4100	97.3600	97.53	+0.082%	3,463,567	+83.256%
2024-05-06	97.760	97.9000	96.6500	97.45	+0.051%	3,990,059	+83.407%
2024-05-03	97.470	98.0300	96.3300	97.40	+0.092%	5,565,948	+83.501%
2024-05-02	96.380	97.9900	95.8800	97.31	+1.312%	5,446,752	+83.671%
2024-05-01	94.640	97.2300	94.6304	96.05	+1.169%	5,797,188	+86.080%
2024-04-30	95.620	95.8600	94.4200	94.94	-0.690%	6,488,288	+88.256%
2024-04-29	95.050	95.7400	95.0300	95.60	+0.610%	3,290,900	+86.956%
2024-04-26	95.800	96.6200	94.9410	95.02	-1.114%	4,820,470	+88.097%
2024-04-25	99.500	99.9000	95.9450	96.09	-2.959%	7,373,883	+86.003%
2024-04-24	96.800	99.1000	95.6400	99.02	+1.393%	13,299,767	+80.499%
2024-04-23	94.390	97.7100	93.8400	97.66	+3.827%	12,611,966	+83.012%
2024-04-22	93.510	94.2800	92.9400	94.06	+0.309%	8,147,002	+90.017%
2024-04-19	91.540	94.0250	91.3800	93.77	+2.818%	8,588,007	+90.605%
2024-04-18	90.790	91.2300	90.6500	91.20	+0.684%	3,850,568	+95.976%
2024-04-17	89.890	90.6300	89.3000	90.58	+1.207%	4,570,840	+97.317%
2024-04-16	88.600	89.6500	88.4290	89.50	+1.016%	4,434,690	+99.698%
2024-04-15	89.270	89.6000	87.8200	88.60	-0.281%	7,089,988	+101.727%
2024-04-12	89.120	89.5400	88.6600	88.85	-0.649%	5,517,312	+101.159%
2024-04-11	89.900	89.9100	88.8650	89.43	-0.323%	5,931,980	+99.855%
2024-04-10	89.730	90.0300	88.6600	89.72	-1.482%	9,601,805	+99.209%
2024-04-09	90.500	91.2150	90.4100	91.07	+0.830%	5,068,339	+96.256%
2024-04-08	89.830	90.4200	89.5778	90.32	+0.939%	5,302,183	+97.885%
2024-04-05	90.040	90.2100	88.9600	89.48	-0.688%	5,119,703	+99.743%
2024-04-04	91.590	91.5900	90.0050	90.10	-0.989%	5,469,111	+98.368%
2024-04-03	91.840	92.0500	90.9400	91.00	-0.893%	4,823,865	+96.407%
2024-04-02	91.430	92.2900	91.4000	91.82	+0.416%	4,861,641	+94.653%
2024-04-01	91.400	92.4500	91.2300	91.44	-0.196%	6,476,723	+95.462%
2024-03-28	92.530	92.7000	91.5500	91.62	-0.661%	5,311,911	+95.077%
2024-03-27	90.790	92.2800	90.6900	92.23	+2.047%	8,796,792	+93.787%
2024-03-26	91.350	91.4600	90.3000	90.38	-0.845%	7,869,975	+97.754%
2024-03-25	90.840	91.5100	90.8000	91.15	+0.297%	8,673,302	+96.083%
2024-03-22	92.460	92.5200	90.8321	90.88	-1.432%	6,126,807	+96.666%
2024-03-21	93.700	94.4156	92.1600	92.20	-1.538%	8,398,325	+93.850%
2024-03-20	93.440	93.9450	93.0200	93.64	-1.411%	6,341,977	+90.869%
2024-03-19	95.630	95.9200	94.9200	94.98	-0.367%	5,926,248	+88.176%
2024-03-18	94.100	95.6500	93.6800	95.33	+1.124%	6,144,624	+87.486%
2024-03-15	92.770	94.8700	92.5500	94.27	+0.341%	16,373,155	+89.594%
2024-03-14	94.860	95.0000	93.0550	93.95	-1.437%	6,544,160	+90.239%
2024-03-13	95.000	95.8700	94.9201	95.32	+0.687%	5,269,812	+87.505%
2024-03-12	94.720	95.3400	93.8101	94.67	+0.275%	4,899,826	+88.793%
2024-03-11	92.910	94.4600	92.8400	94.41	+1.867%	4,291,392	+89.313%
2024-03-08	91.500	92.9300	91.2500	92.68	+1.279%	3,549,556	+92.846%
2024-03-07	91.180	91.6500	91.1000	91.51	+0.461%	2,839,642	+95.312%
2024-03-06	91.230	91.7200	90.7600	91.09	+0.574%	5,166,294	+96.213%
2024-03-05	90.030	90.9000	89.9200	90.57	+0.288%	4,067,706	+97.339%
2024-03-04	89.490	90.7650	89.1700	90.31	+0.534%	4,670,628	+97.907%
2024-03-01	89.830	89.8600	88.8600	89.83	-0.145%	5,093,400	+98.965%
2024-02-29	90.650	90.7800	89.8600	89.96	-0.509%	5,735,752	+98.677%
2024-02-28	90.180	90.6100	89.7400	90.42	+0.266%	3,431,751	+97.666%
2024-02-27	90.420	90.6900	89.8950	90.18	-0.265%	4,503,928	+98.193%
2024-02-26	91.480	91.5200	90.0480	90.42	-1.245%	3,941,477	+97.666%
2024-02-23	91.230	91.9600	91.0350	91.56	+0.406%	3,981,477	+95.205%
2024-02-22	90.180	91.2150	89.9600	91.19	+0.685%	4,161,658	+95.997%
2024-02-21	89.650	90.6900	89.2500	90.57	+1.037%	4,173,086	+97.339%
2024-02-20	89.610	89.9600	89.1300	89.64	-0.011%	4,447,982	+99.386%
2024-02-16	88.880	90.0400	88.7100	89.65	+0.753%	4,382,484	+99.364%
2024-02-15	89.440	89.5000	88.8200	88.98	-0.269%	8,765,655	+100.865%
2024-02-14	89.170	89.5300	88.7750	89.22	+0.034%	5,535,083	+100.325%
2024-02-13	89.580	90.1744	88.4150	89.19	-0.900%	5,935,470	+100.392%
2024-02-12	89.120	90.1700	89.0200	90.00	+0.987%	4,022,402	+98.589%
2024-02-09	89.000	89.4300	88.5500	89.12	+0.124%	4,966,440	+100.550%
2024-02-08	89.000	90.5600	88.3000	89.01	-2.657%	9,260,303	+100.798%
2024-02-07	91.950	92.1300	91.2250	91.44	-0.240%	4,694,290	+95.462%
2024-02-06	91.630	91.8567	91.0500	91.66	+0.033%	5,160,095	+94.992%
2024-02-05	92.750	92.7500	91.5400	91.63	-1.463%	4,671,964	+95.056%
2024-02-02	92.750	93.2950	91.9850	92.99	-0.322%	5,035,996	+92.203%
2024-02-01	91.230	93.2900	90.9500	93.29	+2.686%	5,169,319	+91.585%
2024-01-31	91.860	91.8900	90.7900	90.85	-0.992%	7,322,983	+96.731%
2024-01-30	91.340	91.9250	90.4750	91.76	+0.065%	6,120,718	+94.780%
2024-01-29	91.210	91.8000	90.9745	91.70	+0.936%	6,509,102	+94.907%
2024-01-26	91.750	92.1050	90.8400	90.85	-0.395%	6,005,832	+96.731%