Hamburg - Delayed Quote • EUR
Amazon.com Inc (AMZ.HM)
At close: April 26 at 3:26 PM GMT+2
Currency in EUR 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 | 167.34 | 167.34 | 166.84 | 166.84 | 166.84 | 7 |
Apr 25, 2024 | 159.70 | 161.10 | 158.30 | 160.86 | 160.86 | 855 |
Apr 24, 2024 | 168.24 | 168.96 | 165.02 | 165.28 | 165.28 | 529 |
Apr 23, 2024 | 166.32 | 167.70 | 166.28 | 167.70 | 167.70 | 99 |
Apr 22, 2024 | 164.52 | 165.18 | 164.52 | 165.18 | 165.18 | 68 |
Apr 19, 2024 | 165.80 | 166.50 | 163.32 | 163.32 | 163.32 | 480 |
Apr 18, 2024 | 170.12 | 170.96 | 168.00 | 168.04 | 168.04 | 264 |
Apr 17, 2024 | 172.86 | 173.42 | 172.44 | 172.44 | 172.44 | 241 |
Apr 16, 2024 | 172.52 | 173.12 | 172.52 | 173.12 | 173.12 | 206 |
Apr 15, 2024 | 174.40 | 177.00 | 173.12 | 173.12 | 173.12 | 699 |
Apr 12, 2024 | 176.24 | 178.10 | 174.54 | 174.54 | 174.54 | 474 |
Apr 11, 2024 | 172.22 | 176.32 | 171.76 | 176.32 | 176.32 | 298 |
Apr 10, 2024 | 171.06 | 172.00 | 170.74 | 172.00 | 172.00 | 422 |
Apr 9, 2024 | 171.00 | 171.00 | 170.74 | 170.74 | 170.74 | 305 |
Apr 8, 2024 | 170.66 | 173.00 | 170.66 | 171.12 | 171.12 | 926 |
Apr 5, 2024 | 166.54 | 171.78 | 166.54 | 171.78 | 171.78 | 447 |
Apr 4, 2024 | 168.76 | 169.48 | 167.40 | 167.40 | 167.40 | 498 |
Apr 3, 2024 | 167.54 | 168.28 | 167.12 | 168.24 | 168.24 | 8 |
Apr 2, 2024 | 168.38 | 168.40 | 166.10 | 167.02 | 167.02 | 196 |
Mar 28, 2024 | 165.68 | 166.90 | 165.68 | 166.44 | 166.44 | 767 |
Mar 27, 2024 | 165.14 | 166.10 | 164.92 | 165.92 | 165.92 | 576 |
Mar 26, 2024 | 166.04 | 166.26 | 165.90 | 165.90 | 165.90 | 129 |
Mar 25, 2024 | 164.76 | 166.18 | 164.76 | 165.70 | 165.70 | 287 |
Mar 22, 2024 | 164.26 | 165.78 | 164.26 | 165.56 | 165.56 | 141 |
Mar 21, 2024 | 163.46 | 165.80 | 163.46 | 164.28 | 164.28 | 136 |
Mar 20, 2024 | 161.80 | 163.02 | 161.14 | 163.02 | 163.02 | 329 |
Mar 19, 2024 | 160.04 | 161.76 | 160.04 | 161.58 | 161.58 | 133 |
Mar 18, 2024 | 160.52 | 161.32 | 160.52 | 160.52 | 160.52 | 248 |
Mar 15, 2024 | 163.88 | 164.22 | 159.82 | 159.82 | 159.82 | 89 |
Mar 14, 2024 | 161.62 | 164.80 | 161.54 | 163.58 | 163.58 | 764 |
Mar 13, 2024 | 160.74 | 161.88 | 160.06 | 161.88 | 161.88 | 45 |
Mar 12, 2024 | 157.88 | 161.72 | 157.88 | 160.74 | 160.74 | 429 |
Mar 11, 2024 | 159.56 | 159.84 | 157.50 | 157.74 | 157.74 | 1,168 |
Mar 8, 2024 | 161.04 | 162.18 | 161.04 | 161.74 | 161.74 | 431 |
Mar 7, 2024 | 158.22 | 162.08 | 158.22 | 162.08 | 162.08 | 190 |
Mar 6, 2024 | 160.26 | 161.16 | 160.12 | 160.60 | 160.60 | 59 |
Mar 5, 2024 | 162.98 | 163.04 | 160.08 | 160.08 | 160.08 | 401 |
Mar 4, 2024 | 164.14 | 165.46 | 163.60 | 164.28 | 164.28 | 604 |
Mar 1, 2024 | 163.64 | 164.44 | 163.26 | 164.18 | 164.18 | 1,200 |
Feb 29, 2024 | 158.52 | 162.00 | 158.52 | 162.00 | 162.00 | 5,181 |
Feb 28, 2024 | 159.82 | 160.46 | 159.38 | 160.20 | 160.20 | 326 |
Feb 27, 2024 | 160.02 | 160.84 | 160.02 | 160.18 | 160.18 | 305 |
Feb 26, 2024 | 161.12 | 162.36 | 161.12 | 161.16 | 161.16 | 429 |
Feb 23, 2024 | 161.24 | 161.34 | 159.46 | 161.34 | 161.34 | 298 |
Feb 22, 2024 | 157.64 | 161.00 | 157.64 | 161.00 | 161.00 | 1,477 |
Feb 21, 2024 | 156.04 | 156.78 | 155.18 | 155.20 | 155.20 | 766 |
Feb 20, 2024 | 156.06 | 156.10 | 153.70 | 153.80 | 153.80 | 1,305 |
Feb 19, 2024 | 156.32 | 156.90 | 156.20 | 156.90 | 156.90 | 193 |
Feb 16, 2024 | 157.04 | 158.20 | 157.04 | 157.74 | 157.74 | 488 |
Feb 15, 2024 | 159.80 | 160.00 | 156.24 | 157.64 | 157.64 | 186 |
Feb 14, 2024 | 157.38 | 158.90 | 157.38 | 157.86 | 157.86 | 115 |
Feb 13, 2024 | 159.30 | 159.30 | 155.00 | 157.52 | 157.52 | 1,475 |
Feb 12, 2024 | 160.98 | 162.44 | 160.02 | 160.02 | 160.02 | 881 |
Feb 9, 2024 | 157.22 | 162.02 | 157.22 | 162.02 | 162.02 | 241 |
Feb 8, 2024 | 158.36 | 158.58 | 157.92 | 157.92 | 157.92 | 253 |
Feb 7, 2024 | 157.10 | 157.76 | 156.88 | 157.76 | 157.76 | 230 |
Feb 6, 2024 | 157.64 | 158.00 | 155.98 | 157.18 | 157.18 | 609 |
Feb 5, 2024 | 158.88 | 159.08 | 156.16 | 158.30 | 158.30 | 1,011 |
Feb 2, 2024 | 154.78 | 159.90 | 154.78 | 158.56 | 158.56 | 804 |
Feb 1, 2024 | 144.22 | 146.34 | 144.22 | 146.34 | 146.34 | 45 |
Jan 31, 2024 | 143.62 | 144.48 | 143.62 | 144.12 | 144.12 | 274 |
Jan 30, 2024 | 149.14 | 149.34 | 146.44 | 146.50 | 146.50 | 444 |
Jan 29, 2024 | 147.16 | 148.24 | 147.16 | 148.24 | 148.24 | 245 |
Jan 26, 2024 | 145.02 | 145.70 | 144.80 | 145.70 | 145.70 | 184 |
Jan 25, 2024 | 144.78 | 144.78 | 143.18 | 143.86 | 143.86 | 291 |
Jan 24, 2024 | 144.34 | 145.02 | 144.12 | 144.96 | 144.96 | 676 |
Jan 23, 2024 | 142.22 | 143.00 | 141.60 | 143.00 | 143.00 | 226 |
Jan 22, 2024 | 143.00 | 143.64 | 141.48 | 141.48 | 141.48 | 921 |
Jan 19, 2024 | 141.26 | 142.82 | 141.24 | 142.82 | 142.82 | 108 |
Jan 18, 2024 | 139.16 | 141.36 | 139.16 | 140.38 | 140.38 | 126 |
Jan 17, 2024 | 140.04 | 140.14 | 139.04 | 139.70 | 139.70 | 211 |
Jan 16, 2024 | 140.82 | 141.80 | 140.06 | 140.66 | 140.66 | 419 |
Jan 15, 2024 | 140.52 | 141.20 | 140.52 | 140.82 | 140.82 | 172 |
Jan 12, 2024 | 141.06 | 141.84 | 140.52 | 141.84 | 141.84 | 117 |
Jan 11, 2024 | 140.16 | 142.00 | 140.16 | 142.00 | 142.00 | 210 |
Jan 10, 2024 | 138.22 | 140.46 | 138.22 | 140.30 | 140.30 | 884 |
Jan 9, 2024 | 135.86 | 138.32 | 134.96 | 138.32 | 138.32 | 333 |
Jan 8, 2024 | 132.96 | 132.96 | 132.20 | 132.54 | 132.54 | 1,379 |
Jan 5, 2024 | 132.02 | 132.92 | 131.96 | 132.48 | 132.48 | 112 |
Jan 4, 2024 | 136.14 | 136.38 | 131.88 | 133.54 | 133.54 | 562 |
Jan 3, 2024 | 136.98 | 136.98 | 136.00 | 136.00 | 136.00 | 238 |
Jan 2, 2024 | 137.98 | 137.98 | 135.58 | 136.78 | 136.78 | 110 |
Dec 29, 2023 | 138.42 | 138.86 | 138.42 | 138.42 | 138.42 | 103 |
Dec 28, 2023 | 138.02 | 139.06 | 138.02 | 139.06 | 139.06 | 173 |
Dec 27, 2023 | 138.88 | 139.02 | 138.00 | 138.00 | 138.00 | 156 |
Dec 22, 2023 | 138.76 | 139.30 | 138.76 | 139.30 | 139.30 | 65 |
Dec 21, 2023 | 139.62 | 139.74 | 138.90 | 138.90 | 138.90 | 162 |
Dec 20, 2023 | 140.02 | 141.18 | 139.98 | 141.18 | 141.18 | 678 |
Dec 19, 2023 | 140.20 | 140.94 | 139.82 | 139.96 | 139.96 | 602 |
Dec 18, 2023 | 137.20 | 140.12 | 137.20 | 139.46 | 139.46 | 184 |
Dec 15, 2023 | 133.82 | 137.06 | 133.82 | 137.06 | 137.06 | 420 |
Dec 14, 2023 | 136.84 | 137.58 | 132.60 | 133.86 | 133.86 | 413 |
Dec 13, 2023 | 136.50 | 137.50 | 136.50 | 136.86 | 136.86 | 112 |
Dec 12, 2023 | 135.12 | 136.00 | 135.12 | 135.50 | 135.50 | 229 |
Dec 11, 2023 | 135.58 | 136.38 | 134.20 | 135.30 | 135.30 | 1,775 |
Dec 8, 2023 | 135.80 | 136.36 | 135.58 | 136.36 | 136.36 | 242 |
Dec 7, 2023 | 134.20 | 136.02 | 134.06 | 136.02 | 136.02 | 350 |
Dec 6, 2023 | 136.40 | 136.70 | 134.94 | 135.10 | 135.10 | 822 |
Dec 5, 2023 | 132.78 | 137.00 | 132.54 | 135.84 | 135.84 | 606 |
Dec 4, 2023 | 134.98 | 134.98 | 132.46 | 133.56 | 133.56 | 730 |
Dec 1, 2023 | 133.56 | 134.10 | 133.22 | 133.88 | 133.88 | 69 |
Nov 30, 2023 | 133.28 | 134.16 | 132.98 | 132.98 | 132.98 | 190 |
Nov 29, 2023 | 133.40 | 134.50 | 133.38 | 133.38 | 133.38 | 156 |
Nov 28, 2023 | 135.02 | 135.02 | 133.72 | 133.72 | 133.72 | 1,340 |
Nov 27, 2023 | 133.40 | 136.12 | 133.40 | 135.36 | 135.36 | 198 |
Nov 24, 2023 | 134.16 | 134.16 | 134.00 | 134.00 | 134.00 | 15 |
Nov 23, 2023 | 134.44 | 134.44 | 134.24 | 134.24 | 134.24 | 214 |
Nov 22, 2023 | 131.48 | 135.44 | 131.48 | 135.20 | 135.20 | 293 |
Nov 21, 2023 | 133.48 | 133.56 | 129.66 | 129.66 | 129.66 | 265 |
Nov 20, 2023 | 132.82 | 133.36 | 132.52 | 133.36 | 133.36 | 1,356 |
Nov 17, 2023 | 131.64 | 132.86 | 131.50 | 132.86 | 132.86 | 136 |
Nov 16, 2023 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | 60 |
Nov 15, 2023 | 134.54 | 136.00 | 132.28 | 132.28 | 132.28 | 493 |
Nov 14, 2023 | 133.42 | 134.96 | 133.42 | 134.18 | 134.18 | 147 |
Nov 13, 2023 | 133.26 | 133.70 | 133.26 | 133.66 | 133.66 | 305 |
Nov 10, 2023 | 131.70 | 134.00 | 130.92 | 133.94 | 133.94 | 555 |
Nov 9, 2023 | 132.36 | 133.04 | 131.64 | 131.64 | 131.64 | 171 |
Nov 8, 2023 | 133.02 | 134.30 | 132.48 | 132.48 | 132.48 | 495 |
Nov 7, 2023 | 129.92 | 133.90 | 129.92 | 133.90 | 133.90 | 632 |
Nov 6, 2023 | 129.04 | 131.00 | 129.04 | 130.44 | 130.44 | 295 |
Nov 3, 2023 | 129.86 | 129.86 | 128.96 | 129.04 | 129.04 | 99 |
Nov 2, 2023 | 129.84 | 129.98 | 128.42 | 129.58 | 129.58 | 1,310 |
Nov 1, 2023 | 125.70 | 129.54 | 125.70 | 129.54 | 129.54 | 194 |
Oct 31, 2023 | 124.56 | 125.24 | 124.56 | 125.24 | 125.24 | 50 |
Oct 30, 2023 | 121.78 | 124.10 | 121.78 | 123.90 | 123.90 | 851 |
Oct 27, 2023 | 119.38 | 122.42 | 119.22 | 122.42 | 122.42 | 113 |
Oct 26, 2023 | 112.18 | 114.00 | 111.84 | 113.82 | 113.82 | 1,699 |
Oct 25, 2023 | 119.50 | 120.10 | 114.80 | 114.80 | 114.80 | 601 |
Oct 24, 2023 | 119.30 | 120.52 | 119.30 | 120.34 | 120.34 | 628 |
Oct 23, 2023 | 118.32 | 118.58 | 117.08 | 117.48 | 117.48 | 1,482 |
Oct 20, 2023 | 120.62 | 121.12 | 120.16 | 120.16 | 120.16 | 126 |
Oct 19, 2023 | 121.52 | 121.52 | 121.24 | 121.52 | 121.52 | 79 |
Oct 18, 2023 | 123.74 | 123.82 | 121.56 | 121.56 | 121.56 | 5,776 |
Oct 17, 2023 | 125.62 | 125.62 | 124.62 | 124.62 | 124.62 | 40 |
Oct 16, 2023 | 123.52 | 125.10 | 123.52 | 125.10 | 125.10 | 1,066 |
Oct 13, 2023 | 125.12 | 125.22 | 124.84 | 124.84 | 124.84 | 351 |
Oct 12, 2023 | 124.16 | 126.94 | 124.16 | 126.94 | 126.94 | 135 |
Oct 11, 2023 | 122.26 | 122.94 | 122.26 | 122.94 | 122.94 | 37 |
Oct 10, 2023 | 120.96 | 123.04 | 120.96 | 122.92 | 122.92 | 1,005 |
Oct 9, 2023 | 119.86 | 120.06 | 119.86 | 120.06 | 120.06 | 41 |
Oct 6, 2023 | 119.12 | 120.18 | 117.60 | 120.18 | 120.18 | 684 |
Oct 5, 2023 | 120.22 | 120.92 | 118.40 | 119.68 | 119.68 | 183 |
Oct 4, 2023 | 118.62 | 119.20 | 118.02 | 119.20 | 119.20 | 208 |
Oct 3, 2023 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
Oct 2, 2023 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | 72 |
Sep 29, 2023 | 119.32 | 121.40 | 119.32 | 121.40 | 121.40 | 124 |
Sep 28, 2023 | 120.04 | 120.04 | 117.80 | 119.42 | 119.42 | 1,292 |
Sep 27, 2023 | 119.56 | 120.08 | 118.86 | 120.08 | 120.08 | 181 |
Sep 26, 2023 | 123.54 | 123.54 | 118.98 | 118.98 | 118.98 | 214 |
Sep 25, 2023 | 121.98 | 122.24 | 121.50 | 121.50 | 121.50 | 1,040 |
Sep 22, 2023 | 122.00 | 123.28 | 122.00 | 123.28 | 123.28 | 311 |
Sep 21, 2023 | 126.90 | 126.90 | 122.26 | 122.26 | 122.26 | 441 |
Sep 20, 2023 | 128.44 | 129.00 | 127.74 | 127.74 | 127.74 | 197 |
Sep 19, 2023 | 130.86 | 131.04 | 130.56 | 130.56 | 130.56 | 70 |
Sep 18, 2023 | 131.82 | 132.50 | 130.38 | 130.38 | 130.38 | 512 |
Sep 15, 2023 | 135.82 | 135.82 | 132.14 | 132.14 | 132.14 | 148 |
Sep 14, 2023 | 135.22 | 136.18 | 135.22 | 136.18 | 136.18 | 325 |
Sep 13, 2023 | 131.02 | 135.00 | 131.02 | 135.00 | 135.00 | 336 |
Sep 12, 2023 | 132.52 | 132.66 | 131.82 | 131.82 | 131.82 | 140 |
Sep 11, 2023 | 129.08 | 132.20 | 129.08 | 132.20 | 132.20 | 571 |
Sep 8, 2023 | 128.72 | 128.72 | 128.12 | 128.12 | 128.12 | 128 |
Sep 7, 2023 | 126.02 | 127.28 | 126.02 | 127.28 | 127.28 | 939 |
Sep 6, 2023 | 127.22 | 127.22 | 126.12 | 126.12 | 126.12 | 125 |
Sep 5, 2023 | 127.48 | 128.16 | 127.48 | 128.16 | 128.16 | 4 |
Sep 4, 2023 | 128.02 | 128.12 | 127.88 | 127.88 | 127.88 | 1,205 |
Sep 1, 2023 | 127.12 | 127.90 | 127.12 | 127.42 | 127.42 | 186 |
Aug 31, 2023 | 123.80 | 127.56 | 123.80 | 127.56 | 127.56 | 341 |
Aug 30, 2023 | 124.02 | 124.02 | 123.78 | 123.78 | 123.78 | 87 |
Aug 29, 2023 | 123.26 | 123.94 | 123.20 | 123.94 | 123.94 | 136 |
Aug 28, 2023 | 123.46 | 123.62 | 122.74 | 122.74 | 122.74 | 353 |
Aug 25, 2023 | 122.14 | 123.10 | 122.14 | 123.10 | 123.10 | 237 |
Aug 24, 2023 | 125.96 | 126.44 | 122.46 | 122.54 | 122.54 | 250 |
Aug 23, 2023 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
Aug 22, 2023 | 123.20 | 124.24 | 123.20 | 123.94 | 123.94 | 1,087 |
Aug 21, 2023 | 122.00 | 123.02 | 122.00 | 123.02 | 123.02 | 37 |
Aug 18, 2023 | 122.94 | 122.94 | 121.38 | 121.94 | 121.94 | 902 |
Aug 17, 2023 | 123.44 | 124.16 | 123.44 | 124.16 | 124.16 | 24 |
Aug 16, 2023 | 126.06 | 126.60 | 126.06 | 126.22 | 126.22 | 628 |
Aug 15, 2023 | 129.02 | 129.14 | 127.78 | 127.78 | 127.78 | 782 |
Aug 14, 2023 | 126.38 | 128.04 | 126.38 | 128.04 | 128.04 | 9 |
Aug 11, 2023 | 126.02 | 126.66 | 125.54 | 126.66 | 126.66 | 277 |
Aug 10, 2023 | 126.12 | 126.12 | 125.60 | 125.60 | 125.60 | 60 |
Aug 9, 2023 | 127.52 | 127.80 | 125.70 | 125.70 | 125.70 | 117 |
Aug 8, 2023 | 128.52 | 128.72 | 127.50 | 127.50 | 127.50 | 186 |
Aug 7, 2023 | 127.42 | 129.14 | 127.30 | 129.14 | 129.14 | 393 |
Aug 4, 2023 | 127.14 | 129.86 | 126.72 | 127.98 | 127.98 | 1,859 |
Aug 3, 2023 | 117.72 | 117.72 | 117.50 | 117.50 | 117.50 | 450 |
Aug 2, 2023 | 119.58 | 119.58 | 116.10 | 117.20 | 117.20 | 466 |
Aug 1, 2023 | 121.42 | 121.84 | 120.06 | 120.06 | 120.06 | 456 |
Jul 31, 2023 | 120.16 | 121.30 | 120.00 | 121.30 | 121.30 | 142 |
Jul 28, 2023 | 117.72 | 119.12 | 117.72 | 119.12 | 119.12 | 281 |
Jul 27, 2023 | 116.04 | 119.62 | 116.04 | 119.62 | 119.62 | 79 |
Jul 26, 2023 | 113.76 | 115.60 | 113.76 | 115.60 | 115.60 | 496 |
Jul 25, 2023 | 116.14 | 116.80 | 116.14 | 116.80 | 116.80 | 20 |
Jul 24, 2023 | 116.58 | 117.82 | 116.58 | 116.70 | 116.70 | 238 |
Jul 21, 2023 | 117.52 | 118.52 | 117.02 | 117.28 | 117.28 | 463 |
Jul 20, 2023 | 119.58 | 120.24 | 119.02 | 119.02 | 119.02 | 215 |
Jul 19, 2023 | 118.28 | 120.86 | 118.28 | 120.82 | 120.82 | 115 |
Jul 18, 2023 | 118.52 | 119.24 | 118.00 | 119.24 | 119.24 | 702 |
Jul 17, 2023 | 119.68 | 119.78 | 119.22 | 119.22 | 119.22 | 255 |
Jul 14, 2023 | 119.74 | 119.74 | 119.30 | 119.34 | 119.34 | 129 |
Jul 13, 2023 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
Jul 12, 2023 | 116.72 | 117.60 | 116.06 | 117.16 | 117.16 | 70 |
Jul 11, 2023 | 115.76 | 116.78 | 115.76 | 116.78 | 116.78 | 645 |
Jul 10, 2023 | 117.70 | 118.30 | 114.92 | 116.00 | 116.00 | 237 |
Jul 7, 2023 | 117.64 | 118.02 | 117.64 | 118.02 | 118.02 | 11 |
Jul 6, 2023 | 119.28 | 119.28 | 117.80 | 117.88 | 117.88 | 1,143 |
Jul 5, 2023 | 119.36 | 120.20 | 119.04 | 120.20 | 120.20 | 86 |
Jul 4, 2023 | 119.24 | 119.94 | 119.24 | 119.38 | 119.38 | 398 |
Jul 3, 2023 | 119.36 | 120.20 | 119.26 | 119.26 | 119.26 | 45 |
Jun 30, 2023 | 117.98 | 119.64 | 117.98 | 119.32 | 119.32 | 53 |
Jun 29, 2023 | 118.42 | 118.72 | 117.32 | 117.32 | 117.32 | 313 |
Jun 28, 2023 | 117.66 | 119.24 | 117.66 | 118.24 | 118.24 | 1,115 |
Jun 27, 2023 | 117.28 | 117.52 | 116.78 | 117.36 | 117.36 | 342 |
Jun 26, 2023 | 118.82 | 119.08 | 116.94 | 116.94 | 116.94 | 304 |
Jun 23, 2023 | 118.64 | 119.92 | 118.24 | 118.82 | 118.82 | 2,236 |
Jun 22, 2023 | 112.62 | 118.26 | 112.62 | 118.00 | 118.00 | 1,329 |
Jun 21, 2023 | 115.12 | 115.12 | 113.78 | 113.78 | 113.78 | 632 |
Jun 20, 2023 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | 149 |
Jun 19, 2023 | 114.62 | 115.04 | 114.36 | 114.54 | 114.54 | 802 |
Jun 16, 2023 | 116.18 | 116.18 | 115.72 | 115.72 | 115.72 | 299 |
Jun 15, 2023 | 116.28 | 116.48 | 115.38 | 115.38 | 115.38 | 55 |
Jun 14, 2023 | 117.14 | 117.78 | 116.30 | 116.30 | 116.30 | 66 |
Jun 13, 2023 | 117.86 | 118.50 | 116.38 | 117.34 | 117.34 | 900 |
Jun 12, 2023 | 114.72 | 116.82 | 114.72 | 116.82 | 116.82 | 216 |
Jun 9, 2023 | 115.22 | 115.22 | 114.90 | 115.14 | 115.14 | 332 |
Jun 8, 2023 | 112.72 | 116.10 | 112.72 | 116.10 | 116.10 | 362 |
Jun 7, 2023 | 118.36 | 118.44 | 113.90 | 113.90 | 113.90 | 369 |
Jun 6, 2023 | 116.54 | 117.58 | 116.54 | 117.58 | 117.58 | 735 |
Jun 5, 2023 | 115.52 | 116.60 | 115.52 | 116.60 | 116.60 | 324 |
Jun 2, 2023 | 114.40 | 116.16 | 114.40 | 116.16 | 116.16 | 577 |
Jun 1, 2023 | 112.90 | 114.50 | 112.74 | 114.32 | 114.32 | 248 |
May 31, 2023 | 112.88 | 113.88 | 111.96 | 112.84 | 112.84 | 1,237 |
May 30, 2023 | 112.82 | 113.96 | 112.82 | 113.84 | 113.84 | 631 |
May 29, 2023 | 113.08 | 113.08 | 112.80 | 112.80 | 112.80 | 10 |
May 26, 2023 | 106.12 | 112.80 | 106.12 | 112.68 | 112.68 | 708 |
May 25, 2023 | 108.82 | 109.22 | 108.28 | 108.28 | 108.28 | 257 |
May 24, 2023 | 106.84 | 108.34 | 106.84 | 108.34 | 108.34 | 490 |
May 23, 2023 | 106.58 | 106.60 | 106.16 | 106.26 | 106.26 | 120 |
May 22, 2023 | 107.48 | 108.24 | 106.20 | 106.20 | 106.20 | 641 |
May 19, 2023 | 109.52 | 109.86 | 107.48 | 107.70 | 107.70 | 1,383 |
May 18, 2023 | 106.26 | 109.58 | 106.26 | 109.58 | 109.58 | 43 |
May 17, 2023 | 104.34 | 106.70 | 104.34 | 105.88 | 105.88 | 784 |
May 16, 2023 | 101.92 | 105.54 | 101.86 | 105.14 | 105.14 | 1,036 |
May 15, 2023 | 101.90 | 102.28 | 101.28 | 102.28 | 102.28 | 262 |
May 12, 2023 | 102.86 | 102.98 | 101.00 | 101.00 | 101.00 | 342 |
May 11, 2023 | 100.32 | 103.48 | 100.32 | 103.48 | 103.48 | 1,532 |
May 10, 2023 | 97.11 | 99.60 | 97.11 | 99.60 | 99.60 | 3 |
May 9, 2023 | 95.98 | 96.45 | 95.89 | 96.45 | 96.45 | 986 |
May 8, 2023 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
May 5, 2023 | 94.79 | 95.87 | 94.70 | 95.87 | 95.87 | 259 |
May 4, 2023 | 93.72 | 95.08 | 93.72 | 95.08 | 95.08 | 306 |
May 3, 2023 | 94.06 | 95.14 | 94.00 | 94.70 | 94.70 | 230 |
May 2, 2023 | 92.51 | 94.13 | 92.51 | 94.13 | 94.13 | 188 |
Apr 28, 2023 | 98.41 | 98.41 | 95.61 | 95.61 | 95.61 | 257 |
Apr 27, 2023 | 96.64 | 99.65 | 96.64 | 99.65 | 99.65 | 1,532 |
Apr 26, 2023 | 97.41 | 97.41 | 95.57 | 95.67 | 95.67 | 295 |