As of 11:38 AM GMT+1. Market Open.
Currency in CHF Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Aug 27, 2024 | 70.00 | 70.00 | 69.20 | 69.20 | 69.20 | 203 |
Aug 23, 2024 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 502 |
Aug 22, 2024 | 69.50 | 69.80 | 69.20 | 69.20 | 69.20 | 70 |
Aug 21, 2024 | 70.70 | 71.40 | 70.70 | 71.40 | 71.40 | 286 |
Aug 20, 2024 | 71.80 | 71.80 | 70.90 | 71.10 | 71.10 | 4 |
Aug 19, 2024 | 71.20 | 71.30 | 71.20 | 71.30 | 71.30 | 156 |
Aug 16, 2024 | 72.90 | 72.90 | 70.20 | 71.14 | 71.14 | 2,161 |
Aug 15, 2024 | 71.40 | 72.90 | 71.40 | 72.90 | 72.90 | 35 |
Aug 14, 2024 | 71.90 | 72.10 | 71.80 | 71.80 | 71.80 | 749 |
Aug 13, 2024 | 70.30 | 71.80 | 70.30 | 71.80 | 71.80 | 40 |
Aug 12, 2024 | 71.50 | 72.70 | 71.50 | 71.90 | 71.90 | 115 |
Aug 9, 2024 | 71.20 | 71.70 | 70.30 | 71.70 | 71.70 | 86 |
Aug 8, 2024 | 72.10 | 72.10 | 71.00 | 71.30 | 71.30 | 240 |
Aug 7, 2024 | 73.60 | 73.60 | 73.40 | 73.40 | 73.40 | 100 |
Aug 6, 2024 | 75.10 | 75.10 | 73.50 | 74.20 | 74.20 | 183 |
Aug 5, 2024 | 79.00 | 79.00 | 71.50 | 74.80 | 74.80 | 496 |
Aug 2, 2024 | 81.00 | 81.80 | 81.00 | 81.30 | 81.30 | 248 |
Jul 31, 2024 | 81.90 | 82.40 | 81.80 | 82.00 | 82.00 | 182 |
Jul 30, 2024 | 81.60 | 81.60 | 81.10 | 81.50 | 81.50 | 60 |
Jul 29, 2024 | 82.40 | 82.80 | 81.00 | 81.40 | 81.40 | 22 |
Jul 26, 2024 | 82.10 | 82.10 | 81.90 | 81.90 | 81.90 | 52 |
Jul 25, 2024 | 81.20 | 81.50 | 80.80 | 81.50 | 81.50 | 238 |
Jul 24, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 47 |
Jul 23, 2024 | 81.70 | 81.70 | 81.30 | 81.30 | 81.30 | 29 |
Jul 22, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1 |
Jul 19, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 25 |
Jul 18, 2024 | 81.50 | 84.00 | 81.50 | 83.60 | 83.60 | 1,572 |
Jul 17, 2024 | 80.70 | 81.20 | 80.60 | 81.20 | 81.20 | 264 |
Jul 16, 2024 | 81.70 | 81.70 | 81.50 | 81.50 | 81.50 | 17 |
Jul 15, 2024 | 81.40 | 81.40 | 80.90 | 81.20 | 81.20 | 35 |
Jul 12, 2024 | 81.20 | 82.00 | 81.20 | 81.90 | 81.90 | 134 |
Jul 11, 2024 | 82.00 | 82.00 | 81.40 | 81.40 | 81.40 | 78 |
Jul 10, 2024 | 80.50 | 82.40 | 80.50 | 81.80 | 81.80 | 249 |
Jul 9, 2024 | 81.10 | 81.50 | 80.80 | 81.10 | 81.10 | 120 |
Jul 5, 2024 | 82.30 | 84.00 | 82.30 | 82.90 | 82.90 | 133 |
Jul 4, 2024 | 84.30 | 84.30 | 81.20 | 81.70 | 81.70 | 882 |
Jul 3, 2024 | 79.80 | 83.80 | 79.80 | 80.50 | 80.50 | 1,326 |
Jul 2, 2024 | 77.60 | 79.50 | 77.60 | 79.50 | 79.50 | 73 |
Jul 1, 2024 | 79.00 | 79.00 | 78.40 | 78.60 | 78.60 | 8 |
Jun 28, 2024 | 78.60 | 79.20 | 78.10 | 78.40 | 78.40 | 163 |
Jun 27, 2024 | 76.70 | 78.30 | 76.70 | 78.30 | 78.30 | 113 |
Jun 26, 2024 | 75.30 | 75.30 | 74.00 | 74.00 | 74.00 | 23 |
Jun 25, 2024 | 74.30 | 75.30 | 74.30 | 75.30 | 75.30 | 102 |
Jun 24, 2024 | 74.30 | 74.80 | 74.30 | 74.80 | 74.80 | 56 |
Jun 21, 2024 | 76.50 | 76.50 | 74.40 | 74.40 | 74.40 | 49 |
Jun 20, 2024 | 76.00 | 76.10 | 75.40 | 75.40 | 75.40 | 785 |
Jun 19, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 65 |
Jun 18, 2024 | 75.30 | 76.40 | 75.30 | 75.80 | 75.80 | 36 |
Jun 17, 2024 | 75.30 | 75.30 | 75.10 | 75.10 | 75.10 | 34 |
Jun 14, 2024 | 77.40 | 77.40 | 75.30 | 75.30 | 75.30 | 101 |
Jun 13, 2024 | 80.90 | 80.90 | 77.90 | 77.90 | 77.90 | 117 |
Jun 12, 2024 | 76.90 | 79.20 | 76.50 | 79.20 | 79.20 | 560 |
Jun 11, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 36 |
Jun 10, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 2 |
Jun 7, 2024 | 77.20 | 77.90 | 77.00 | 77.70 | 77.70 | 315 |
Jun 6, 2024 | 76.90 | 76.90 | 76.70 | 76.70 | 76.70 | 100 |
Jun 5, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 408 |
Jun 4, 2024 | 73.80 | 74.30 | 73.80 | 74.30 | 74.30 | 20 |
Jun 3, 2024 | 75.10 | 75.80 | 74.30 | 74.50 | 74.50 | 255 |
May 31, 2024 | 75.20 | 75.50 | 75.10 | 75.50 | 75.50 | 128 |
May 30, 2024 | 74.70 | 77.50 | 74.70 | 76.90 | 76.90 | 706 |
May 29, 2024 | 77.60 | 79.10 | 75.30 | 75.30 | 75.30 | 891 |
May 28, 2024 | 76.30 | 76.30 | 75.85 | 76.10 | 76.10 | 119 |
May 24, 2024 | 72.20 | 72.20 | 72.10 | 72.10 | 72.10 | 62 |
May 23, 2024 | 74.20 | 74.20 | 72.80 | 73.35 | 73.35 | 202 |
May 22, 2024 | 74.10 | 75.00 | 74.10 | 75.00 | 75.00 | 189 |
May 21, 2024 | 72.40 | 72.80 | 72.40 | 72.60 | 72.60 | 234 |
May 17, 2024 | 73.80 | 73.80 | 72.50 | 72.50 | 72.50 | 792 |
May 16, 2024 | 71.90 | 74.50 | 71.90 | 74.50 | 74.50 | 280 |
May 15, 2024 | 69.30 | 71.70 | 69.20 | 71.60 | 71.60 | 640 |
May 14, 2024 | 68.70 | 69.80 | 68.70 | 69.80 | 69.80 | 185 |
May 13, 2024 | 69.20 | 69.80 | 68.90 | 68.90 | 68.90 | 79 |
May 10, 2024 | 70.11 | 70.30 | 70.11 | 70.30 | 70.30 | 92 |
May 8, 2024 | 68.00 | 68.80 | 68.00 | 68.50 | 68.50 | 20 |
May 7, 2024 | 66.50 | 67.90 | 66.10 | 67.70 | 67.70 | 793 |
May 3, 2024 | 62.20 | 63.90 | 62.20 | 63.60 | 63.60 | 175 |
May 2, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 407 |
Apr 30, 2024 | 61.10 | 61.10 | 60.70 | 60.70 | 60.70 | 285 |
Apr 29, 2024 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | 129 |
Apr 26, 2024 | 60.90 | 61.60 | 60.90 | 61.33 | 61.33 | 1,291 |
Apr 25, 2024 | 60.10 | 60.66 | 60.10 | 60.20 | 60.20 | 1,832 |
Apr 24, 2024 | 61.50 | 61.50 | 60.80 | 61.01 | 61.01 | 1,161 |
Apr 23, 2024 | 60.10 | 61.60 | 58.19 | 61.10 | 61.10 | 2,117 |
Apr 22, 2024 | 57.70 | 59.50 | 57.70 | 59.50 | 59.50 | 2,488 |
Apr 19, 2024 | 59.50 | 59.50 | 58.80 | 58.80 | 58.80 | 1,536 |
Apr 18, 2024 | 59.30 | 60.10 | 59.30 | 60.00 | 60.00 | 2,245 |
Apr 17, 2024 | 60.50 | 60.90 | 59.62 | 59.62 | 59.62 | 2,279 |
Apr 16, 2024 | 60.45 | 60.50 | 60.10 | 60.50 | 60.50 | 1,569 |
Apr 15, 2024 | 63.20 | 63.45 | 61.50 | 62.48 | 62.48 | 1,514 |
Apr 12, 2024 | 65.60 | 66.00 | 63.39 | 63.39 | 63.39 | 1,159 |
Apr 11, 2024 | 64.30 | 64.80 | 64.00 | 64.17 | 64.17 | 1,793 |
Apr 10, 2024 | 64.10 | 65.60 | 63.69 | 63.92 | 63.92 | 2,631 |
Apr 9, 2024 | 63.90 | 64.28 | 63.40 | 63.40 | 63.40 | 1,838 |
Apr 8, 2024 | 63.90 | 65.10 | 63.70 | 65.10 | 65.10 | 586 |
Apr 5, 2024 | 62.90 | 64.10 | 62.22 | 63.77 | 63.77 | 866 |
Apr 4, 2024 | 63.70 | 63.90 | 63.00 | 63.90 | 63.90 | 1,489 |
Apr 3, 2024 | 63.90 | 64.10 | 63.30 | 63.86 | 63.86 | 946 |
Apr 2, 2024 | 65.80 | 66.08 | 65.30 | 65.46 | 65.46 | 2,108 |
Mar 28, 2024 | 66.70 | 67.11 | 66.00 | 66.00 | 66.00 | 2,489 |
Mar 27, 2024 | 68.00 | 68.10 | 66.99 | 67.95 | 67.95 | 940 |
Mar 26, 2024 | 67.50 | 69.10 | 67.50 | 67.76 | 67.76 | 1,254 |
Mar 25, 2024 | 66.50 | 66.71 | 65.10 | 66.70 | 66.70 | 1,552 |
Mar 22, 2024 | 66.00 | 66.30 | 65.69 | 66.30 | 66.30 | 1,278 |
Mar 21, 2024 | 65.90 | 65.90 | 65.43 | 65.88 | 65.88 | 1,307 |
Mar 20, 2024 | 63.80 | 64.81 | 63.80 | 64.81 | 64.81 | 3,217 |
Mar 19, 2024 | 61.80 | 63.50 | 61.70 | 63.50 | 63.50 | 1,809 |
Mar 18, 2024 | 63.30 | 63.30 | 62.62 | 62.70 | 62.70 | 1,048 |
Mar 15, 2024 | 63.20 | 63.45 | 62.60 | 63.12 | 63.12 | 108 |
Mar 14, 2024 | 63.60 | 64.30 | 63.40 | 63.50 | 63.50 | 2,083 |
Mar 13, 2024 | 64.50 | 64.90 | 63.40 | 63.94 | 63.94 | 7,382 |
Mar 12, 2024 | 66.70 | 66.70 | 60.00 | 64.00 | 64.00 | 13,883 |
Mar 11, 2024 | 68.60 | 68.60 | 67.30 | 67.71 | 67.71 | 2,939 |
Mar 8, 2024 | 69.70 | 69.80 | 68.60 | 68.60 | 68.60 | 194 |
Mar 7, 2024 | 69.90 | 70.46 | 69.90 | 70.10 | 70.10 | 417 |
Mar 6, 2024 | 68.50 | 70.24 | 68.50 | 70.24 | 70.24 | 690 |
Mar 5, 2024 | 68.50 | 69.80 | 68.09 | 68.41 | 68.41 | 1,776 |
Mar 4, 2024 | 69.10 | 70.00 | 68.90 | 69.00 | 69.00 | 1,706 |
Mar 1, 2024 | 67.00 | 67.50 | 66.40 | 66.80 | 66.80 | 934 |
Feb 29, 2024 | 66.30 | 67.30 | 66.30 | 66.80 | 66.80 | 717 |
Feb 28, 2024 | 66.40 | 66.59 | 65.80 | 66.30 | 66.30 | 2,953 |
Feb 27, 2024 | 67.30 | 68.70 | 67.30 | 68.34 | 68.34 | 910 |
Feb 26, 2024 | 66.30 | 67.30 | 66.29 | 67.09 | 67.09 | 798 |
Feb 23, 2024 | 66.70 | 67.30 | 66.50 | 67.29 | 67.29 | 716 |
Feb 22, 2024 | 66.10 | 67.00 | 65.90 | 66.59 | 66.59 | 677 |
Feb 21, 2024 | 66.00 | 67.21 | 65.10 | 65.50 | 65.50 | 1,321 |
Feb 20, 2024 | 68.60 | 68.60 | 66.20 | 66.46 | 66.46 | 3,766 |
Feb 19, 2024 | 69.20 | 70.20 | 69.20 | 69.70 | 69.70 | 4,570 |
Feb 16, 2024 | 71.60 | 71.60 | 70.30 | 70.49 | 70.49 | 1,583 |
Feb 15, 2024 | 67.90 | 69.80 | 67.20 | 68.89 | 68.89 | 4,082 |
Feb 14, 2024 | 66.90 | 67.80 | 65.55 | 66.51 | 66.51 | 1,482 |
Feb 13, 2024 | 67.60 | 67.60 | 65.10 | 65.89 | 65.89 | 1,278 |
Feb 12, 2024 | 66.50 | 68.00 | 66.50 | 66.90 | 66.90 | 385 |
Feb 9, 2024 | 66.20 | 66.21 | 65.10 | 65.30 | 65.30 | 9,724 |
Feb 8, 2024 | 66.00 | 66.20 | 65.23 | 66.19 | 66.19 | 629 |
Feb 7, 2024 | 66.20 | 66.30 | 65.70 | 65.70 | 65.70 | 64 |
Feb 6, 2024 | 68.80 | 70.30 | 67.40 | 68.20 | 68.20 | 2,425 |
Feb 5, 2024 | 68.50 | 69.65 | 67.70 | 67.70 | 67.70 | 2,336 |
Feb 2, 2024 | 69.40 | 70.38 | 69.40 | 69.90 | 69.90 | 213 |
Feb 1, 2024 | 70.10 | 70.79 | 68.00 | 70.79 | 70.79 | 248 |
Jan 31, 2024 | 73.20 | 73.20 | 72.00 | 72.23 | 72.23 | 1,340 |
Jan 30, 2024 | 74.50 | 74.50 | 74.31 | 74.47 | 74.47 | 64 |
Jan 29, 2024 | 74.60 | 76.64 | 74.00 | 75.01 | 75.01 | 460 |
Jan 26, 2024 | 76.21 | 76.34 | 75.80 | 75.91 | 75.91 | 2,095 |
Jan 25, 2024 | 75.00 | 75.00 | 74.22 | 74.96 | 74.96 | 330 |
Jan 24, 2024 | 74.00 | 74.00 | 73.10 | 73.40 | 73.40 | 835 |
Jan 23, 2024 | 73.50 | 74.50 | 73.19 | 73.19 | 73.19 | 582 |
Jan 22, 2024 | 73.70 | 75.80 | 73.00 | 73.62 | 73.62 | 201 |
Jan 19, 2024 | 74.70 | 74.70 | 73.60 | 73.60 | 73.60 | 1,858 |
Jan 18, 2024 | 73.90 | 74.40 | 73.30 | 73.71 | 73.71 | 284 |
Jan 17, 2024 | 73.60 | 73.80 | 72.47 | 73.45 | 73.45 | 2,498 |
Jan 16, 2024 | 73.40 | 73.40 | 72.30 | 72.94 | 72.94 | 871 |
Jan 15, 2024 | 76.80 | 76.90 | 74.50 | 75.01 | 75.01 | 1,116 |
Jan 12, 2024 | 76.90 | 77.27 | 76.80 | 77.27 | 77.27 | 456 |
Jan 11, 2024 | 80.50 | 80.50 | 76.60 | 79.66 | 79.66 | 826 |
Jan 10, 2024 | 79.70 | 80.40 | 79.60 | 79.81 | 79.81 | 1,958 |
Jan 9, 2024 | 78.20 | 79.80 | 77.10 | 79.60 | 79.60 | 1,053 |
Jan 8, 2024 | 76.90 | 78.80 | 76.90 | 77.70 | 77.70 | 1,581 |
Jan 5, 2024 | 78.00 | 78.50 | 76.90 | 77.81 | 77.81 | 2,493 |
Jan 4, 2024 | 80.00 | 80.10 | 78.90 | 79.35 | 79.35 | 1,106 |
Jan 3, 2024 | 82.00 | 82.00 | 78.81 | 79.20 | 79.20 | 4,244 |
Dec 29, 2023 | 83.60 | 83.60 | 82.70 | 83.34 | 83.34 | 607 |
Dec 28, 2023 | 82.10 | 83.00 | 82.10 | 82.61 | 82.61 | 1,874 |
Dec 27, 2023 | 81.90 | 82.60 | 81.90 | 82.10 | 82.10 | 929 |
Dec 22, 2023 | 81.30 | 82.20 | 81.30 | 82.00 | 82.00 | 225 |
Dec 21, 2023 | 81.90 | 82.80 | 81.60 | 82.22 | 82.22 | 838 |
Dec 20, 2023 | 84.70 | 86.20 | 83.40 | 83.50 | 83.50 | 680 |
Dec 19, 2023 | 87.00 | 88.10 | 86.40 | 87.61 | 87.61 | 1,191 |
Dec 18, 2023 | 86.60 | 86.60 | 84.89 | 85.43 | 85.43 | 1,022 |
Dec 15, 2023 | 84.70 | 86.30 | 84.70 | 85.49 | 85.49 | 5,253 |
Dec 14, 2023 | 84.70 | 84.80 | 83.80 | 84.45 | 84.45 | 1,157 |
Dec 13, 2023 | 85.70 | 85.70 | 82.50 | 82.70 | 82.70 | 3,145 |
Dec 12, 2023 | 83.50 | 84.90 | 83.50 | 84.12 | 84.12 | 2,563 |
Dec 11, 2023 | 82.50 | 83.70 | 82.37 | 83.26 | 83.26 | 531 |
Dec 8, 2023 | 78.20 | 82.91 | 78.20 | 82.69 | 82.69 | 12,506 |
Dec 7, 2023 | 75.60 | 76.90 | 75.10 | 75.20 | 75.20 | 1,700 |
Dec 6, 2023 | 76.90 | 76.90 | 76.20 | 76.80 | 76.80 | 1,044 |
Dec 5, 2023 | 75.60 | 77.00 | 75.60 | 77.00 | 77.00 | 4,001 |
Dec 4, 2023 | 79.90 | 79.90 | 76.00 | 76.76 | 76.76 | 7,116 |
Dec 1, 2023 | 80.70 | 80.70 | 79.78 | 79.81 | 79.81 | 1,498 |
Nov 30, 2023 | 80.40 | 80.77 | 80.00 | 80.00 | 80.00 | 4,579 |
Nov 29, 2023 | 81.30 | 81.90 | 79.99 | 79.99 | 79.99 | 4,514 |
Nov 28, 2023 | 80.50 | 81.40 | 80.10 | 80.10 | 80.10 | 14,638 |
Nov 27, 2023 | 81.70 | 81.70 | 80.40 | 80.95 | 80.95 | 3,320 |
Nov 24, 2023 | 81.20 | 81.70 | 80.90 | 81.21 | 81.21 | 1,949 |
Nov 23, 2023 | 80.60 | 81.40 | 80.30 | 80.30 | 80.30 | 1,296 |
Nov 22, 2023 | 80.00 | 81.30 | 79.80 | 81.01 | 81.01 | 1,968 |
Nov 21, 2023 | 81.50 | 81.50 | 79.70 | 80.90 | 80.90 | 515 |
Nov 20, 2023 | 80.50 | 80.90 | 80.20 | 80.52 | 80.52 | 301 |
Nov 17, 2023 | 79.60 | 80.40 | 79.60 | 79.90 | 79.90 | 1,763 |
Nov 16, 2023 | 79.00 | 79.10 | 78.30 | 78.78 | 78.78 | 2,364 |
Nov 15, 2023 | 79.30 | 80.80 | 79.10 | 79.10 | 79.10 | 1,334 |
Nov 14, 2023 | 75.30 | 79.00 | 74.50 | 75.39 | 75.39 | 1,948 |
Nov 13, 2023 | 75.40 | 75.51 | 73.80 | 75.51 | 75.51 | 1,702 |
Nov 10, 2023 | 74.50 | 76.40 | 74.30 | 76.40 | 76.40 | 898 |
Nov 9, 2023 | 75.30 | 76.90 | 75.30 | 75.90 | 75.90 | 353 |
Nov 8, 2023 | 75.10 | 75.70 | 74.80 | 75.41 | 75.41 | 782 |
Nov 7, 2023 | 75.20 | 76.01 | 74.90 | 74.90 | 74.90 | 2,117 |
Nov 6, 2023 | 74.60 | 75.00 | 74.00 | 74.24 | 74.24 | 1,167 |
Nov 3, 2023 | 74.00 | 74.00 | 72.80 | 73.90 | 73.90 | 4,980 |
Nov 2, 2023 | 69.20 | 71.40 | 69.00 | 71.30 | 71.30 | 2,459 |
Nov 1, 2023 | 67.90 | 69.10 | 67.90 | 67.91 | 67.91 | 784 |
Oct 31, 2023 | 67.90 | 68.30 | 67.20 | 68.00 | 68.00 | 2,617 |
Oct 30, 2023 | 66.00 | 66.50 | 65.50 | 65.60 | 65.60 | 3,191 |
Oct 27, 2023 | 66.00 | 66.20 | 64.00 | 65.15 | 65.15 | 2,339 |
Oct 26, 2023 | 65.50 | 66.60 | 65.50 | 65.50 | 65.50 | 2,952 |
Oct 25, 2023 | 67.40 | 68.16 | 65.70 | 66.31 | 66.31 | 1,647 |
Oct 24, 2023 | 69.20 | 69.20 | 67.80 | 68.69 | 68.69 | 2,220 |
Oct 23, 2023 | 69.90 | 70.60 | 69.00 | 69.79 | 69.79 | 971 |
Oct 20, 2023 | 71.50 | 71.50 | 70.10 | 70.14 | 70.14 | 1,324 |
Oct 19, 2023 | 71.70 | 73.00 | 70.99 | 71.01 | 71.01 | 1,231 |
Oct 18, 2023 | 72.30 | 72.30 | 71.99 | 72.01 | 72.01 | 1,432 |
Oct 17, 2023 | 72.60 | 73.70 | 72.51 | 73.07 | 73.07 | 1,968 |
Oct 16, 2023 | 71.00 | 71.40 | 70.40 | 70.98 | 70.98 | 358 |
Oct 13, 2023 | 70.20 | 70.24 | 70.00 | 70.21 | 70.21 | 1,095 |
Oct 12, 2023 | 70.60 | 70.80 | 69.70 | 70.76 | 70.76 | 602 |
Oct 11, 2023 | 68.90 | 70.20 | 68.20 | 69.61 | 69.61 | 1,273 |
Oct 10, 2023 | 68.20 | 69.40 | 68.00 | 68.61 | 68.61 | 1,062 |
Oct 9, 2023 | 70.10 | 70.10 | 67.00 | 67.94 | 67.94 | 3,009 |
Oct 6, 2023 | 69.90 | 70.40 | 68.60 | 68.96 | 68.96 | 2,250 |
Oct 5, 2023 | 71.50 | 72.30 | 70.80 | 71.88 | 71.88 | 1,586 |
Oct 4, 2023 | 70.50 | 71.50 | 70.40 | 71.30 | 71.30 | 4,394 |
Oct 3, 2023 | 72.00 | 72.00 | 70.90 | 71.09 | 71.09 | 838 |
Oct 2, 2023 | 73.80 | 74.40 | 72.20 | 72.49 | 72.49 | 779 |
Sep 29, 2023 | 73.50 | 74.90 | 73.40 | 73.44 | 73.44 | 1,637 |
Sep 28, 2023 | 71.60 | 73.00 | 71.60 | 72.41 | 72.41 | 979 |
Sep 27, 2023 | 71.30 | 71.30 | 70.90 | 70.94 | 70.94 | 487 |
Sep 26, 2023 | 71.50 | 71.90 | 70.90 | 71.11 | 71.11 | 790 |
Sep 25, 2023 | 72.60 | 72.90 | 71.60 | 72.45 | 72.45 | 2,096 |
Sep 22, 2023 | 71.00 | 72.40 | 70.70 | 70.89 | 70.89 | 2,929 |
Sep 21, 2023 | 72.40 | 73.10 | 71.20 | 71.49 | 71.49 | 3,819 |
Sep 20, 2023 | 75.80 | 75.80 | 74.20 | 74.38 | 74.38 | 505 |
Sep 19, 2023 | 75.00 | 75.20 | 74.64 | 75.03 | 75.03 | 1,231 |
Sep 18, 2023 | 74.90 | 75.70 | 74.10 | 75.50 | 75.50 | 1,191 |
Sep 15, 2023 | 76.50 | 76.50 | 75.10 | 75.40 | 75.40 | 219 |
Sep 14, 2023 | 73.70 | 74.80 | 73.30 | 74.20 | 74.20 | 1,152 |
Sep 13, 2023 | 74.50 | 74.80 | 74.20 | 74.45 | 74.45 | 1,893 |
Sep 12, 2023 | 74.70 | 75.40 | 74.50 | 74.79 | 74.79 | 923 |
Sep 11, 2023 | 76.40 | 76.80 | 75.19 | 75.19 | 75.19 | 627 |
Sep 8, 2023 | 75.80 | 75.90 | 74.40 | 74.97 | 74.97 | 126,332 |
Sep 7, 2023 | 76.20 | 76.20 | 74.50 | 74.94 | 74.94 | 1,165 |
Sep 6, 2023 | 78.20 | 78.60 | 77.60 | 78.03 | 78.03 | 2,419 |
Sep 5, 2023 | 77.60 | 78.40 | 77.50 | 78.13 | 78.13 | 797 |
Sep 4, 2023 | 78.20 | 78.31 | 77.70 | 78.21 | 78.21 | 3,293 |
Sep 1, 2023 | 77.00 | 77.60 | 77.00 | 77.60 | 77.60 | 633 |
Aug 31, 2023 | 77.90 | 78.40 | 77.00 | 77.45 | 77.45 | 1,621 |
Aug 30, 2023 | 78.20 | 78.30 | 77.40 | 77.91 | 77.91 | 1,920 |
Aug 29, 2023 | 76.50 | 77.94 | 76.20 | 76.29 | 76.29 | 1,904 |