LSE - Delayed Quote • USD
Williams-Sonoma, Inc. (0LXC.L)
At close: April 26 at 6:41 PM GMT+1
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 281.21 | 286.65 | 281.21 | 284.92 | 284.92 | 66 |
Apr 25, 2024 | 285.81 | 285.81 | 278.72 | 284.55 | 284.55 | 34 |
Apr 24, 2024 | 285.59 | 287.80 | 282.31 | 285.38 | 285.38 | 17 |
Apr 23, 2024 | 282.78 | 285.10 | 280.25 | 284.53 | 284.53 | 24 |
Apr 22, 2024 | 284.28 | 284.28 | 277.23 | 280.32 | 280.32 | 48 |
Apr 19, 2024 | 278.51 | 280.51 | 276.57 | 278.16 | 278.16 | 185 |
Apr 18, 2024 | 1.13 Dividend | |||||
Apr 18, 2024 | 284.21 | 286.74 | 280.91 | 281.00 | 281.00 | 160 |
Apr 17, 2024 | 286.05 | 288.20 | 280.63 | 281.30 | 280.17 | 102 |
Apr 16, 2024 | 289.39 | 289.39 | 282.36 | 282.36 | 281.23 | 110 |
Apr 15, 2024 | 296.06 | 299.99 | 290.34 | 290.77 | 289.60 | 673 |
Apr 12, 2024 | 292.95 | 293.98 | 286.70 | 289.53 | 288.37 | 176 |
Apr 11, 2024 | 293.36 | 298.09 | 292.68 | 293.99 | 292.81 | 13 |
Apr 10, 2024 | 297.01 | 302.12 | 293.06 | 293.87 | 292.69 | 278 |
Apr 9, 2024 | 308.17 | 311.87 | 307.20 | 308.88 | 307.64 | 14 |
Apr 8, 2024 | 310.54 | 311.28 | 308.25 | 308.73 | 307.49 | 9 |
Apr 5, 2024 | 304.56 | 308.95 | 304.56 | 307.92 | 306.68 | 10 |
Apr 4, 2024 | 312.27 | 313.13 | 308.60 | 308.60 | 307.36 | 44 |
Apr 3, 2024 | 310.10 | 310.10 | 306.30 | 307.30 | 306.07 | 79 |
Apr 2, 2024 | 312.02 | 312.02 | 305.90 | 307.21 | 305.98 | 435 |
Mar 28, 2024 | 314.83 | 319.60 | 313.19 | 316.94 | 315.67 | 512 |
Mar 27, 2024 | 313.00 | 315.31 | 310.05 | 311.75 | 310.50 | 116 |
Mar 26, 2024 | 310.82 | 313.99 | 310.82 | 311.66 | 310.41 | 101 |
Mar 25, 2024 | 314.00 | 318.65 | 309.24 | 312.59 | 311.33 | 236 |
Mar 22, 2024 | 311.01 | 315.59 | 311.01 | 312.17 | 310.92 | 215 |
Mar 21, 2024 | 296.51 | 310.82 | 296.23 | 310.03 | 308.78 | 1,065 |
Mar 20, 2024 | 293.00 | 295.30 | 290.99 | 295.30 | 294.11 | 136 |
Mar 19, 2024 | 285.20 | 292.57 | 285.16 | 290.43 | 289.26 | 256 |
Mar 18, 2024 | 282.28 | 289.04 | 282.28 | 286.89 | 285.74 | 107 |
Mar 15, 2024 | 283.61 | 286.00 | 279.11 | 280.16 | 279.03 | 206 |
Mar 14, 2024 | 288.39 | 291.99 | 280.30 | 284.74 | 283.60 | 573 |
Mar 13, 2024 | 241.51 | 289.80 | 241.51 | 283.80 | 282.66 | 1,066 |
Mar 12, 2024 | 238.55 | 243.28 | 238.01 | 241.49 | 240.52 | 165 |
Mar 11, 2024 | 235.66 | 239.40 | 235.66 | 239.12 | 238.16 | 61 |
Mar 8, 2024 | 237.19 | 239.11 | 233.83 | 236.47 | 235.52 | 379 |
Mar 7, 2024 | 246.16 | 248.94 | 241.65 | 248.65 | 247.65 | 58 |
Mar 6, 2024 | 241.13 | 242.48 | 239.17 | 240.44 | 239.47 | 128 |
Mar 5, 2024 | 231.93 | 242.80 | 231.93 | 242.80 | 241.82 | 50 |
Mar 4, 2024 | 235.71 | 239.85 | 234.59 | 239.85 | 238.88 | 189 |
Mar 1, 2024 | 236.65 | 237.38 | 233.86 | 236.65 | 235.70 | 17 |
Feb 29, 2024 | 235.49 | 236.14 | 232.45 | 232.96 | 232.02 | 62 |
Feb 28, 2024 | 232.97 | 234.68 | 230.67 | 232.82 | 231.88 | 23 |
Feb 27, 2024 | 231.95 | 235.41 | 229.07 | 233.10 | 232.16 | 37,022 |
Feb 26, 2024 | 227.58 | 231.77 | 225.88 | 230.87 | 229.94 | 79 |
Feb 23, 2024 | 225.43 | 227.83 | 224.94 | 227.83 | 226.92 | 58 |
Feb 22, 2024 | 222.52 | 226.47 | 222.51 | 226.47 | 225.56 | 79 |
Feb 21, 2024 | 221.27 | 223.00 | 218.23 | 220.04 | 219.16 | 146 |
Feb 20, 2024 | 224.19 | 225.25 | 220.26 | 221.19 | 220.30 | 110 |
Feb 16, 2024 | 221.12 | 228.13 | 220.27 | 228.13 | 227.21 | 645 |
Feb 15, 2024 | 224.53 | 224.76 | 221.34 | 221.34 | 220.45 | 131 |
Feb 14, 2024 | 224.82 | 224.82 | 221.71 | 224.21 | 223.31 | 47 |
Feb 13, 2024 | 218.06 | 223.57 | 217.39 | 221.02 | 220.13 | 1,287 |
Feb 12, 2024 | 219.23 | 228.62 | 219.23 | 227.12 | 226.21 | 74 |
Feb 9, 2024 | 217.19 | 222.45 | 216.11 | 220.23 | 219.35 | 474 |
Feb 8, 2024 | 205.45 | 214.79 | 205.45 | 213.61 | 212.75 | 50 |
Feb 7, 2024 | 203.42 | 206.85 | 203.42 | 205.02 | 204.20 | 17 |
Feb 6, 2024 | 200.00 | 203.45 | 199.98 | 203.26 | 202.44 | 34 |
Feb 5, 2024 | 197.54 | 199.07 | 195.33 | 199.07 | 198.27 | 39 |
Feb 2, 2024 | 193.54 | 196.47 | 192.30 | 196.47 | 195.68 | 46 |
Feb 1, 2024 | 194.70 | 196.53 | 192.42 | 192.42 | 191.65 | 18 |
Jan 31, 2024 | 199.62 | 200.43 | 195.99 | 196.46 | 195.67 | 72 |
Jan 30, 2024 | 200.41 | 201.17 | 198.69 | 200.84 | 200.03 | 550 |
Jan 29, 2024 | 208.96 | 208.96 | 197.44 | 201.23 | 200.42 | 78 |
Jan 26, 2024 | 210.09 | 211.05 | 208.30 | 208.30 | 207.46 | 18 |
Jan 25, 2024 | 207.96 | 210.14 | 207.88 | 209.89 | 209.05 | 33 |
Jan 24, 2024 | 212.98 | 212.98 | 207.43 | 207.43 | 206.60 | 666 |
Jan 23, 2024 | 211.61 | 211.77 | 209.07 | 209.07 | 208.23 | 19 |
Jan 22, 2024 | 208.58 | 208.66 | 206.35 | 208.66 | 207.82 | 311 |
Jan 19, 2024 | 206.61 | 206.61 | 201.89 | 205.52 | 204.69 | 90 |
Jan 18, 2024 | 0.90 Dividend | |||||
Jan 18, 2024 | 205.24 | 207.46 | 204.61 | 206.58 | 205.75 | 23 |
Jan 17, 2024 | 201.26 | 204.26 | 200.02 | 203.50 | 201.79 | 635 |
Jan 16, 2024 | 202.00 | 203.31 | 199.79 | 201.58 | 199.88 | 9 |
Jan 12, 2024 | 202.45 | 204.54 | 200.84 | 202.57 | 200.86 | 59 |
Jan 11, 2024 | 206.15 | 206.15 | 196.40 | 198.90 | 197.22 | 3 |
Jan 10, 2024 | 200.00 | 200.87 | 197.90 | 199.91 | 198.23 | 765 |
Jan 9, 2024 | 198.13 | 199.40 | 198.13 | 198.63 | 196.96 | 95 |
Jan 8, 2024 | 197.49 | 200.68 | 197.49 | 200.68 | 198.99 | 66 |
Jan 5, 2024 | 197.10 | 197.10 | 197.00 | 197.00 | 195.34 | 77 |
Jan 4, 2024 | 194.02 | 195.99 | 193.36 | 195.99 | 194.34 | 25 |
Jan 3, 2024 | 199.79 | 202.38 | 193.66 | 195.53 | 193.88 | 311 |
Jan 2, 2024 | 201.78 | 203.45 | 199.72 | 202.50 | 200.79 | 298 |
Dec 29, 2023 | 202.45 | 203.68 | 201.09 | 201.76 | 200.06 | 13 |
Dec 28, 2023 | 202.74 | 203.44 | 201.57 | 203.44 | 201.73 | 361 |
Dec 22, 2023 | 205.00 | 205.00 | 202.13 | 203.54 | 201.83 | 16 |
Dec 21, 2023 | 204.75 | 204.75 | 202.82 | 202.82 | 201.11 | 150 |
Dec 20, 2023 | 202.05 | 204.99 | 200.16 | 204.18 | 202.46 | 1,076 |
Dec 19, 2023 | 200.00 | 205.50 | 199.76 | 204.02 | 202.30 | 2,196 |
Dec 18, 2023 | 204.76 | 204.76 | 198.55 | 198.55 | 196.88 | 176 |
Dec 15, 2023 | 206.10 | 206.10 | 202.70 | 203.78 | 202.06 | 224 |
Dec 14, 2023 | 200.48 | 209.01 | 198.90 | 206.19 | 204.45 | 172 |
Dec 13, 2023 | 190.26 | 192.58 | 189.73 | 191.99 | 190.37 | 16 |
Dec 12, 2023 | 193.96 | 194.46 | 189.28 | 189.28 | 187.69 | 675 |
Dec 11, 2023 | 194.32 | 195.60 | 193.03 | 194.35 | 192.71 | 48 |
Dec 8, 2023 | 193.66 | 195.28 | 192.94 | 194.62 | 192.98 | 265 |
Dec 7, 2023 | 193.33 | 197.04 | 193.33 | 197.04 | 195.38 | 138 |
Dec 6, 2023 | 195.20 | 197.43 | 193.71 | 193.79 | 192.16 | 19 |
Dec 5, 2023 | 195.08 | 197.71 | 194.50 | 194.50 | 192.86 | 80 |
Dec 4, 2023 | 194.06 | 199.27 | 194.06 | 197.57 | 195.91 | 230 |
Dec 1, 2023 | 187.73 | 194.94 | 186.83 | 194.61 | 192.97 | 243 |
Nov 30, 2023 | 188.79 | 188.79 | 185.32 | 187.00 | 185.43 | 1,896 |
Nov 29, 2023 | 184.79 | 188.05 | 184.01 | 188.05 | 186.47 | 170 |
Nov 28, 2023 | 181.78 | 184.94 | 181.78 | 183.17 | 181.63 | 50 |
Nov 27, 2023 | 183.55 | 184.40 | 181.79 | 183.55 | 182.00 | 70 |
Nov 24, 2023 | 181.25 | 183.34 | 180.47 | 183.34 | 181.79 | 1,491 |
Nov 22, 2023 | 181.53 | 182.45 | 180.08 | 180.87 | 179.35 | 407 |
Nov 21, 2023 | 181.50 | 181.50 | 177.42 | 178.98 | 177.47 | 27 |
Nov 20, 2023 | 178.40 | 180.75 | 176.52 | 180.68 | 179.16 | 103 |
Nov 17, 2023 | 173.50 | 181.40 | 172.05 | 181.40 | 179.87 | 208 |
Nov 16, 2023 | 166.70 | 170.40 | 160.00 | 169.76 | 168.33 | 285 |
Nov 15, 2023 | 159.04 | 162.74 | 157.90 | 162.58 | 161.21 | 322 |
Nov 14, 2023 | 152.69 | 158.21 | 152.69 | 156.64 | 155.32 | 290 |
Nov 13, 2023 | 148.39 | 149.41 | 145.59 | 148.74 | 147.48 | 126 |
Nov 10, 2023 | 145.82 | 146.97 | 143.94 | 146.97 | 145.73 | 60 |
Nov 9, 2023 | 147.49 | 148.20 | 147.49 | 148.20 | 146.95 | 40 |
Nov 8, 2023 | 150.45 | 150.45 | 150.45 | 150.45 | 149.18 | 1 |
Nov 7, 2023 | 153.51 | 153.51 | 150.51 | 150.54 | 149.27 | 94 |
Nov 6, 2023 | 155.22 | 155.22 | 151.94 | 151.94 | 150.66 | 375 |
Nov 3, 2023 | 154.09 | 157.19 | 153.25 | 154.46 | 153.16 | 96 |
Nov 2, 2023 | 151.31 | 153.26 | 151.26 | 153.26 | 151.97 | 8 |
Nov 1, 2023 | 150.69 | 151.04 | 147.88 | 147.88 | 146.63 | 6 |
Oct 31, 2023 | 148.25 | 150.70 | 148.06 | 150.43 | 149.16 | 17 |
Oct 30, 2023 | 146.39 | 147.99 | 145.88 | 147.71 | 146.47 | 139 |
Oct 27, 2023 | 144.59 | 147.33 | 144.50 | 147.18 | 145.94 | 238 |
Oct 26, 2023 | 151.64 | 151.64 | 143.32 | 144.03 | 142.82 | 1,048 |
Oct 25, 2023 | 154.51 | 155.97 | 153.78 | 153.92 | 152.62 | 120 |
Oct 24, 2023 | 157.35 | 157.51 | 154.99 | 155.33 | 154.02 | 80 |
Oct 23, 2023 | 155.82 | 157.64 | 155.19 | 157.64 | 156.31 | 1,726 |
Oct 20, 2023 | 158.03 | 158.03 | 156.22 | 157.65 | 156.33 | 105 |
Oct 19, 2023 | 0.90 Dividend | |||||
Oct 19, 2023 | 159.08 | 161.45 | 158.35 | 161.40 | 160.04 | 390 |
Oct 18, 2023 | 163.22 | 163.39 | 159.54 | 159.54 | 157.30 | 2,529 |
Oct 17, 2023 | 162.32 | 163.87 | 161.51 | 162.81 | 160.53 | 60 |
Oct 16, 2023 | 162.71 | 164.47 | 161.62 | 162.55 | 160.27 | 1,051 |
Oct 13, 2023 | 163.40 | 164.00 | 162.21 | 162.31 | 160.04 | 43 |
Oct 12, 2023 | 162.61 | 163.31 | 161.52 | 161.60 | 159.34 | 97 |
Oct 11, 2023 | 158.80 | 161.72 | 158.80 | 161.45 | 159.19 | 34 |
Oct 10, 2023 | 159.68 | 161.11 | 158.39 | 160.96 | 158.70 | 290 |
Oct 9, 2023 | 154.77 | 159.21 | 154.56 | 159.21 | 156.98 | 196 |
Oct 6, 2023 | 151.69 | 156.41 | 150.74 | 156.41 | 154.22 | 191 |
Oct 5, 2023 | 151.54 | 151.54 | 150.95 | 150.95 | 148.84 | 78 |
Oct 4, 2023 | 152.59 | 152.59 | 151.15 | 151.34 | 149.21 | 5 |
Oct 3, 2023 | 154.04 | 154.04 | 149.66 | 149.66 | 147.56 | 740 |
Oct 2, 2023 | 155.66 | 155.93 | 153.07 | 153.30 | 151.15 | 254 |
Sep 29, 2023 | 157.76 | 158.68 | 156.96 | 156.96 | 154.76 | 282 |
Sep 28, 2023 | 153.44 | 154.30 | 153.44 | 154.30 | 152.14 | 23 |
Sep 27, 2023 | 155.68 | 155.68 | 155.68 | 155.68 | 153.49 | 2 |
Sep 26, 2023 | 155.86 | 157.07 | 153.80 | 155.46 | 153.28 | 1,241 |
Sep 25, 2023 | 146.62 | 155.58 | 146.62 | 155.58 | 153.40 | 1,502 |
Sep 22, 2023 | 141.10 | 141.10 | 140.90 | 140.95 | 138.97 | 30 |
Sep 21, 2023 | 142.34 | 142.34 | 141.88 | 141.88 | 139.89 | 130 |
Sep 20, 2023 | 145.13 | 145.13 | 144.40 | 144.40 | 142.38 | 39 |
Sep 19, 2023 | 142.51 | 142.51 | 141.45 | 141.45 | 139.47 | 81 |
Sep 18, 2023 | 143.40 | 145.23 | 143.00 | 144.74 | 142.71 | 169 |
Sep 15, 2023 | 143.79 | 144.20 | 143.79 | 144.20 | 142.17 | 61 |
Sep 14, 2023 | 142.15 | 143.38 | 142.15 | 143.38 | 141.38 | 169 |
Sep 13, 2023 | 140.92 | 141.40 | 140.92 | 141.26 | 139.28 | 95 |
Sep 12, 2023 | 143.74 | 143.74 | 139.57 | 139.61 | 137.65 | 265 |
Sep 11, 2023 | 142.76 | 142.76 | 142.76 | 142.76 | 140.76 | 21 |
Sep 8, 2023 | 141.14 | 141.24 | 141.14 | 141.24 | 139.26 | 20 |
Sep 7, 2023 | 142.45 | 143.67 | 142.45 | 143.67 | 141.66 | 142 |
Sep 6, 2023 | 142.15 | 142.15 | 140.83 | 141.20 | 139.22 | 86 |
Sep 5, 2023 | 143.20 | 143.87 | 142.02 | 143.87 | 141.85 | 158 |
Sep 1, 2023 | 143.24 | 144.43 | 142.87 | 144.43 | 142.41 | 120 |
Aug 31, 2023 | 141.60 | 141.60 | 141.31 | 141.31 | 139.33 | 60 |
Aug 30, 2023 | 142.70 | 142.70 | 142.70 | 142.70 | 140.70 | 1 |
Aug 29, 2023 | 142.41 | 144.58 | 142.41 | 144.58 | 142.55 | 242 |
Aug 25, 2023 | 138.54 | 139.23 | 138.50 | 138.50 | 136.56 | 44 |
Aug 24, 2023 | 143.73 | 145.57 | 142.60 | 144.48 | 142.46 | 196 |
Aug 23, 2023 | 136.02 | 141.32 | 135.86 | 141.15 | 139.18 | 498 |
Aug 22, 2023 | 128.01 | 128.01 | 125.82 | 126.36 | 124.59 | 606 |
Aug 21, 2023 | 132.00 | 132.00 | 128.98 | 128.98 | 127.17 | 24 |
Aug 18, 2023 | 133.16 | 133.16 | 133.16 | 133.16 | 131.29 | - |
Aug 17, 2023 | 132.49 | 132.77 | 132.02 | 132.77 | 130.91 | 39 |
Aug 15, 2023 | 130.25 | 130.25 | 129.80 | 129.80 | 127.98 | 152 |
Aug 14, 2023 | 132.85 | 132.85 | 131.63 | 132.53 | 130.67 | 8 |
Aug 11, 2023 | 134.83 | 135.35 | 133.99 | 133.99 | 132.11 | 78 |
Aug 10, 2023 | 138.75 | 138.75 | 137.44 | 137.86 | 135.93 | 55 |
Aug 9, 2023 | 139.12 | 139.12 | 137.94 | 138.50 | 136.56 | 656 |
Aug 8, 2023 | 138.17 | 138.17 | 137.57 | 137.57 | 135.64 | 101 |
Aug 7, 2023 | 139.96 | 140.19 | 139.52 | 140.19 | 138.23 | 298 |
Aug 4, 2023 | 141.38 | 141.38 | 141.38 | 141.38 | 139.40 | 31 |
Aug 3, 2023 | 138.55 | 142.26 | 138.55 | 142.26 | 140.27 | 62 |
Aug 2, 2023 | 135.99 | 137.54 | 135.99 | 136.88 | 134.96 | 118 |
Aug 1, 2023 | 138.05 | 138.60 | 137.98 | 138.31 | 136.37 | 255 |
Jul 31, 2023 | 141.44 | 141.44 | 137.74 | 138.46 | 136.52 | 25 |
Jul 28, 2023 | 139.16 | 140.67 | 138.71 | 140.25 | 138.28 | 43 |
Jul 27, 2023 | 138.47 | 140.19 | 138.47 | 139.74 | 137.78 | 66 |
Jul 26, 2023 | 136.56 | 136.56 | 135.69 | 135.86 | 133.96 | 20 |
Jul 25, 2023 | 130.11 | 131.86 | 129.85 | 131.86 | 130.01 | 88 |
Jul 24, 2023 | 129.25 | 129.86 | 129.25 | 129.79 | 127.97 | 532 |
Jul 21, 2023 | 129.42 | 129.42 | 129.05 | 129.30 | 127.49 | 37 |
Jul 20, 2023 | 0.90 Dividend | |||||
Jul 20, 2023 | 130.66 | 130.66 | 129.09 | 129.26 | 127.45 | 42 |
Jul 19, 2023 | 130.19 | 130.85 | 129.63 | 130.83 | 128.11 | 372 |
Jul 18, 2023 | 126.32 | 130.00 | 126.32 | 129.35 | 126.66 | 221 |
Jul 17, 2023 | 125.77 | 125.77 | 125.12 | 125.72 | 123.11 | 1 |
Jul 14, 2023 | 130.77 | 130.78 | 127.74 | 127.74 | 125.08 | 121 |
Jul 13, 2023 | 130.13 | 130.91 | 129.89 | 130.00 | 127.30 | 142 |
Jul 12, 2023 | 130.03 | 130.80 | 130.03 | 130.80 | 128.08 | 86 |
Jul 11, 2023 | 128.05 | 131.05 | 127.90 | 130.37 | 127.66 | 173 |
Jul 10, 2023 | 122.94 | 123.38 | 122.68 | 123.38 | 120.81 | 202 |
Jul 7, 2023 | 122.33 | 122.95 | 122.33 | 122.65 | 120.10 | 8 |
Jul 6, 2023 | 123.59 | 124.41 | 123.35 | 123.69 | 121.12 | 102 |
Jul 5, 2023 | 126.50 | 126.71 | 124.97 | 125.71 | 123.10 | 697 |
Jul 3, 2023 | 125.89 | 126.10 | 124.58 | 126.10 | 123.47 | 13 |
Jun 30, 2023 | 124.57 | 124.57 | 123.46 | 123.46 | 120.89 | 46 |
Jun 29, 2023 | 125.30 | 126.52 | 123.27 | 123.27 | 120.71 | 13 |
Jun 28, 2023 | 125.42 | 125.42 | 125.42 | 125.42 | 122.81 | - |
Jun 27, 2023 | 123.46 | 126.68 | 123.46 | 126.68 | 124.04 | 4 |
Jun 26, 2023 | 122.70 | 122.80 | 122.70 | 122.80 | 120.25 | - |
Jun 23, 2023 | 119.19 | 120.29 | 119.19 | 120.29 | 117.79 | 15 |
Jun 22, 2023 | 119.51 | 120.93 | 119.42 | 120.26 | 117.76 | 109 |
Jun 21, 2023 | 122.17 | 122.17 | 120.97 | 121.32 | 118.80 | 128 |
Jun 20, 2023 | 122.43 | 122.43 | 122.43 | 122.43 | 119.88 | 25 |
Jun 16, 2023 | 127.40 | 127.68 | 125.84 | 126.30 | 123.67 | 29 |
Jun 15, 2023 | 125.88 | 126.54 | 125.32 | 126.54 | 123.91 | 1,354 |
Jun 14, 2023 | 129.05 | 130.64 | 125.81 | 125.81 | 123.20 | 2,070 |
Jun 13, 2023 | 126.90 | 129.60 | 126.75 | 129.60 | 126.90 | 296 |
Jun 12, 2023 | 125.64 | 126.07 | 124.35 | 125.79 | 123.17 | 311 |
Jun 9, 2023 | 127.31 | 127.31 | 126.89 | 126.89 | 124.25 | 56 |
Jun 8, 2023 | 126.43 | 126.43 | 126.43 | 126.43 | 123.80 | 1 |
Jun 7, 2023 | 125.37 | 129.23 | 125.37 | 129.20 | 126.51 | 70 |
Jun 6, 2023 | 118.00 | 121.58 | 117.98 | 121.56 | 119.03 | 137 |
Jun 5, 2023 | 118.29 | 118.29 | 116.14 | 117.46 | 115.02 | 283 |
Jun 2, 2023 | 115.50 | 118.15 | 115.50 | 118.15 | 115.69 | 4 |
Jun 1, 2023 | 112.89 | 114.39 | 112.40 | 114.39 | 112.01 | 281 |
May 30, 2023 | 114.80 | 114.90 | 113.80 | 113.80 | 111.43 | 863 |
May 26, 2023 | 109.97 | 111.93 | 109.58 | 111.71 | 109.39 | 42 |
May 25, 2023 | 114.73 | 114.73 | 110.97 | 110.98 | 108.67 | 261 |
May 24, 2023 | 111.28 | 112.87 | 110.80 | 112.87 | 110.52 | 178 |
May 23, 2023 | 118.18 | 119.08 | 112.28 | 112.30 | 109.96 | 656 |
May 22, 2023 | 113.59 | 113.68 | 111.82 | 112.38 | 110.04 | 595 |
May 19, 2023 | 114.21 | 114.21 | 113.63 | 113.77 | 111.40 | 1 |
May 18, 2023 | 114.90 | 114.95 | 114.90 | 114.91 | 112.52 | 1 |
May 17, 2023 | 112.13 | 114.56 | 112.00 | 114.56 | 112.18 | 13 |
May 16, 2023 | 111.13 | 112.81 | 111.00 | 111.00 | 108.69 | 113 |
May 15, 2023 | 114.01 | 114.70 | 113.84 | 114.70 | 112.31 | 158 |
May 12, 2023 | 113.23 | 113.39 | 113.23 | 113.23 | 110.87 | 242 |
May 11, 2023 | 111.92 | 112.55 | 111.92 | 112.55 | 110.20 | 30 |
May 10, 2023 | 114.31 | 114.57 | 114.31 | 114.57 | 112.19 | 1 |
May 9, 2023 | 115.00 | 116.92 | 115.00 | 116.44 | 114.02 | 22 |
May 5, 2023 | 117.06 | 118.88 | 117.06 | 118.66 | 116.19 | 142 |
May 4, 2023 | 114.58 | 114.76 | 114.35 | 114.71 | 112.32 | 118 |
May 3, 2023 | 117.53 | 118.66 | 116.79 | 116.79 | 114.36 | 1,122 |
May 2, 2023 | 115.80 | 116.10 | 114.90 | 116.10 | 113.69 | 259 |
Apr 28, 2023 | 120.05 | 120.35 | 118.97 | 118.97 | 116.50 | 160 |
Apr 26, 2023 | 118.33 | 118.43 | 118.33 | 118.43 | 115.97 | - |