ANSS
Ansys Inc
stockNASDAQ
InactiveJul 16, 2025
374.30USD-4.690%(-18.42)18,893,246
ANSS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | 392.53 | 395.00 | 374.30 | 374.30 | -4.690% | 18,893,246 | 0.000% |
| 2025-07-15 | 386.52 | 393.20 | 385.63 | 392.72 | +1.780% | 2,956,182 | -4.690% |
| 2025-07-14 | 394.05 | 395.49 | 383.15 | 385.85 | +3.025% | 4,585,673 | -2.993% |
| 2025-07-11 | 373.13 | 380.07 | 371.50 | 374.52 | 0.000% | 1,090,761 | -0.059% |
| 2025-07-10 | 366.01 | 374.78 | 364.75 | 374.52 | +2.085% | 1,127,158 | -0.059% |
| 2025-07-09 | 366.90 | 369.25 | 364.72 | 366.87 | -0.008% | 623,746 | +2.025% |
| 2025-07-08 | 364.48 | 367.19 | 363.69 | 366.90 | +1.049% | 516,399 | +2.017% |
| 2025-07-07 | 365.00 | 366.99 | 362.34 | 363.09 | -1.195% | 493,512 | +3.087% |
| 2025-07-03 | 367.77 | 368.00 | 362.11 | 367.48 | +4.040% | 874,215 | +1.856% |
| 2025-07-02 | 351.22 | 355.30 | 346.87 | 353.21 | +0.020% | 488,344 | +5.971% |
| 2025-07-01 | 349.13 | 354.02 | 348.80 | 353.14 | +0.547% | 735,015 | +5.992% |
| 2025-06-30 | 350.00 | 352.57 | 348.10 | 351.22 | +1.161% | 630,874 | +6.571% |
| 2025-06-27 | 343.87 | 351.30 | 343.67 | 347.19 | +1.104% | 730,116 | +7.808% |
| 2025-06-26 | 340.78 | 344.28 | 337.70 | 343.40 | +0.500% | 448,957 | +8.998% |
| 2025-06-25 | 338.81 | 341.83 | 336.55 | 341.69 | +1.011% | 359,444 | +9.544% |
| 2025-06-24 | 337.74 | 340.89 | 335.81 | 338.27 | +0.976% | 313,325 | +10.651% |
| 2025-06-23 | 334.71 | 336.03 | 330.11 | 335.00 | +0.012% | 490,873 | +11.731% |
| 2025-06-20 | 338.61 | 340.61 | 334.33 | 334.96 | -0.378% | 1,129,401 | +11.745% |
| 2025-06-18 | 337.82 | 338.64 | 335.71 | 336.23 | -0.166% | 398,997 | +11.323% |
| 2025-06-17 | 338.43 | 340.55 | 335.69 | 336.79 | -0.643% | 764,902 | +11.138% |
| 2025-06-16 | 338.97 | 342.36 | 338.57 | 338.97 | +0.284% | 640,239 | +10.423% |
| 2025-06-13 | 339.25 | 342.38 | 337.46 | 338.01 | -1.598% | 428,330 | +10.736% |
| 2025-06-12 | 345.38 | 346.78 | 343.50 | 343.50 | -0.874% | 404,568 | +8.967% |
| 2025-06-11 | 345.90 | 349.00 | 344.48 | 346.53 | +0.147% | 677,608 | +8.014% |
| 2025-06-10 | 341.63 | 346.21 | 341.51 | 346.02 | +1.134% | 446,150 | +8.173% |
| 2025-06-09 | 342.46 | 346.79 | 341.00 | 342.14 | +0.846% | 710,472 | +9.400% |
| 2025-06-06 | 341.16 | 342.13 | 338.70 | 339.27 | +0.272% | 518,628 | +10.325% |
| 2025-06-05 | 338.10 | 342.75 | 337.19 | 338.35 | +0.517% | 939,110 | +10.625% |
| 2025-06-04 | 334.32 | 337.36 | 333.48 | 336.61 | +0.514% | 596,628 | +11.197% |
| 2025-06-03 | 332.00 | 336.00 | 330.87 | 334.89 | +0.685% | 991,707 | +11.768% |
| 2025-06-02 | 328.85 | 333.06 | 325.51 | 332.61 | +0.541% | 939,527 | +12.534% |
| 2025-05-30 | 328.74 | 333.66 | 326.99 | 330.82 | +0.633% | 2,766,272 | +13.143% |
| 2025-05-29 | 333.28 | 334.96 | 321.60 | 328.74 | -0.361% | 1,455,541 | +13.859% |
| 2025-05-28 | 348.92 | 349.07 | 323.80 | 329.93 | -5.255% | 2,276,516 | +13.448% |
| 2025-05-27 | 345.81 | 348.87 | 343.89 | 348.23 | +1.771% | 566,420 | +7.486% |
| 2025-05-23 | 339.93 | 343.52 | 339.41 | 342.17 | -0.431% | 429,419 | +9.390% |
| 2025-05-22 | 343.21 | 345.49 | 340.91 | 343.65 | +0.190% | 539,223 | +8.919% |
| 2025-05-21 | 345.48 | 346.29 | 341.70 | 343.00 | -0.867% | 691,052 | +9.125% |
| 2025-05-20 | 342.28 | 346.00 | 341.37 | 346.00 | +0.587% | 396,267 | +8.179% |
| 2025-05-19 | 341.53 | 347.28 | 339.73 | 343.98 | -0.765% | 771,105 | +8.814% |
| 2025-05-16 | 344.23 | 346.90 | 341.13 | 346.63 | +0.905% | 698,890 | +7.983% |
| 2025-05-15 | 347.43 | 349.10 | 342.45 | 343.52 | -1.250% | 947,440 | +8.960% |
| 2025-05-14 | 345.15 | 350.70 | 345.15 | 347.87 | +0.228% | 628,155 | +7.598% |
| 2025-05-13 | 344.62 | 348.90 | 344.62 | 347.08 | +0.478% | 534,101 | +7.843% |
| 2025-05-12 | 341.70 | 345.44 | 341.01 | 345.43 | +3.503% | 730,463 | +8.358% |
| 2025-05-09 | 333.94 | 334.45 | 329.74 | 333.74 | -0.212% | 368,214 | +12.153% |
| 2025-05-08 | 334.00 | 335.80 | 330.55 | 334.45 | +2.592% | 758,173 | +11.915% |
| 2025-05-07 | 323.59 | 327.03 | 322.54 | 326.00 | +1.057% | 270,013 | +14.816% |
| 2025-05-06 | 321.03 | 324.19 | 320.01 | 322.59 | -0.708% | 276,843 | +16.030% |
| 2025-05-05 | 326.72 | 330.62 | 323.64 | 324.89 | -1.177% | 751,602 | +15.208% |
| 2025-05-02 | 322.87 | 328.96 | 322.39 | 328.76 | +2.824% | 532,957 | +13.852% |
| 2025-05-01 | 307.72 | 322.75 | 307.72 | 319.73 | -0.668% | 875,016 | +17.068% |
| 2025-04-30 | 315.82 | 321.89 | 315.17 | 321.88 | +0.644% | 698,904 | +16.286% |
| 2025-04-29 | 317.59 | 321.20 | 317.13 | 319.82 | +0.572% | 577,001 | +17.035% |
| 2025-04-28 | 319.22 | 320.60 | 314.77 | 318.00 | -0.836% | 390,456 | +17.704% |
| 2025-04-25 | 313.47 | 321.20 | 313.37 | 320.68 | +1.366% | 575,492 | +16.721% |
| 2025-04-24 | 310.39 | 318.38 | 310.39 | 316.36 | +2.515% | 578,504 | +18.315% |
| 2025-04-23 | 307.03 | 315.94 | 306.92 | 308.60 | +1.761% | 436,151 | +21.290% |
| 2025-04-22 | 299.66 | 304.45 | 299.64 | 303.26 | +1.786% | 338,264 | +23.425% |
| 2025-04-21 | 300.88 | 300.88 | 293.46 | 297.94 | -1.586% | 453,388 | +25.629% |
| 2025-04-17 | 303.14 | 307.05 | 301.55 | 302.74 | +0.381% | 817,786 | +23.637% |
| 2025-04-16 | 299.71 | 305.43 | 299.00 | 301.59 | -0.819% | 766,331 | +24.109% |
| 2025-04-15 | 304.09 | 305.97 | 300.61 | 304.08 | +0.655% | 569,129 | +23.093% |
| 2025-04-14 | 300.01 | 305.65 | 299.54 | 302.10 | +1.954% | 561,309 | +23.899% |
| 2025-04-11 | 295.53 | 299.90 | 292.76 | 296.31 | -0.064% | 745,366 | +26.320% |
| 2025-04-10 | 303.44 | 304.60 | 291.63 | 296.50 | -4.268% | 649,502 | +26.239% |
| 2025-04-09 | 283.11 | 310.87 | 282.30 | 309.72 | +8.739% | 944,003 | +20.851% |
| 2025-04-08 | 289.80 | 294.74 | 281.93 | 284.83 | +0.225% | 1,015,931 | +31.412% |
| 2025-04-07 | 283.01 | 294.45 | 275.06 | 284.19 | -0.927% | 1,216,816 | +31.708% |
| 2025-04-04 | 302.99 | 305.89 | 285.93 | 286.85 | -7.602% | 1,315,603 | +30.486% |
| 2025-04-03 | 313.22 | 314.08 | 307.83 | 310.45 | -3.259% | 932,082 | +20.567% |
| 2025-04-02 | 316.25 | 322.36 | 316.07 | 320.91 | +0.037% | 401,757 | +16.637% |
| 2025-04-01 | 312.83 | 321.72 | 312.77 | 320.79 | +1.336% | 588,414 | +16.681% |
| 2025-03-31 | 315.56 | 317.45 | 310.78 | 316.56 | -0.104% | 583,353 | +18.240% |
| 2025-03-28 | 321.39 | 322.57 | 316.21 | 316.89 | -1.614% | 518,831 | +18.117% |
| 2025-03-27 | 322.24 | 328.88 | 320.65 | 322.09 | -0.387% | 307,869 | +16.210% |
| 2025-03-26 | 326.98 | 328.65 | 322.27 | 323.34 | -1.019% | 396,377 | +15.760% |
| 2025-03-25 | 325.48 | 326.68 | 324.08 | 326.67 | +0.289% | 297,395 | +14.580% |
| 2025-03-24 | 327.02 | 328.24 | 325.09 | 325.73 | +0.472% | 392,753 | +14.911% |
| 2025-03-21 | 320.11 | 326.27 | 318.83 | 324.20 | -0.132% | 520,149 | +15.453% |
| 2025-03-20 | 322.70 | 325.31 | 319.84 | 324.63 | +0.492% | 382,525 | +15.300% |
| 2025-03-19 | 324.46 | 325.29 | 320.77 | 323.04 | -0.241% | 468,886 | +15.868% |
| 2025-03-18 | 322.42 | 323.98 | 320.63 | 323.82 | -0.348% | 400,806 | +15.589% |
| 2025-03-17 | 322.67 | 327.25 | 321.25 | 324.95 | +0.703% | 643,725 | +15.187% |
| 2025-03-14 | 319.48 | 323.41 | 317.98 | 322.68 | +1.612% | 563,644 | +15.997% |
| 2025-03-13 | 317.16 | 318.69 | 314.11 | 317.56 | +0.022% | 494,980 | +17.867% |
| 2025-03-12 | 319.88 | 324.29 | 316.95 | 317.49 | -0.896% | 615,033 | +17.893% |
| 2025-03-11 | 321.06 | 323.97 | 317.66 | 320.36 | +0.518% | 422,932 | +16.837% |
| 2025-03-10 | 322.81 | 322.81 | 318.18 | 318.71 | -2.119% | 554,059 | +17.442% |
| 2025-03-07 | 322.61 | 326.46 | 319.51 | 325.61 | +0.145% | 380,550 | +14.953% |
| 2025-03-06 | 323.42 | 327.52 | 321.74 | 325.14 | -0.805% | 416,455 | +15.120% |
| 2025-03-05 | 321.28 | 328.90 | 321.28 | 327.78 | +1.411% | 341,755 | +14.192% |
| 2025-03-04 | 326.25 | 328.97 | 320.67 | 323.22 | -0.682% | 685,204 | +15.803% |
| 2025-03-03 | 334.05 | 335.23 | 325.15 | 325.44 | -2.344% | 893,562 | +15.014% |
| 2025-02-28 | 331.86 | 333.93 | 328.44 | 333.25 | +0.872% | 792,959 | +12.318% |
| 2025-02-27 | 333.88 | 336.44 | 329.37 | 330.37 | -0.587% | 661,075 | +13.297% |
| 2025-02-26 | 328.94 | 335.41 | 328.34 | 332.32 | +0.581% | 271,092 | +12.632% |
| 2025-02-25 | 332.92 | 333.98 | 330.12 | 330.40 | -0.968% | 447,252 | +13.287% |
| 2025-02-24 | 337.28 | 338.56 | 332.06 | 333.63 | -0.174% | 414,292 | +12.190% |
| 2025-02-21 | 340.31 | 340.31 | 333.89 | 334.21 | -1.836% | 823,991 | +11.995% |
| 2025-02-20 | 338.36 | 345.00 | 337.81 | 340.46 | +1.105% | 710,932 | +9.939% |
| 2025-02-19 | 338.80 | 338.80 | 329.00 | 336.74 | -0.543% | 791,283 | +11.154% |
| 2025-02-18 | 341.09 | 341.09 | 336.34 | 338.58 | -0.103% | 342,116 | +10.550% |
| 2025-02-14 | 340.01 | 340.80 | 337.03 | 338.93 | -0.069% | 303,944 | +10.436% |
| 2025-02-13 | 336.24 | 339.43 | 333.46 | 339.17 | +1.510% | 489,522 | +10.359% |
| 2025-02-12 | 336.69 | 337.90 | 333.05 | 334.12 | -2.141% | 451,244 | +12.026% |
| 2025-02-11 | 338.88 | 342.73 | 338.88 | 341.43 | -0.167% | 239,001 | +9.627% |
| 2025-02-10 | 346.00 | 346.00 | 341.21 | 342.00 | -0.829% | 517,100 | +9.444% |
| 2025-02-07 | 346.81 | 349.41 | 342.19 | 344.86 | -0.508% | 477,822 | +8.537% |
| 2025-02-06 | 347.65 | 349.62 | 345.04 | 346.62 | -0.112% | 473,533 | +7.986% |
| 2025-02-05 | 346.72 | 349.36 | 344.35 | 347.01 | +0.014% | 407,121 | +7.864% |
| 2025-02-04 | 344.37 | 347.83 | 344.37 | 346.96 | +0.052% | 561,274 | +7.880% |
| 2025-02-03 | 350.49 | 350.49 | 342.84 | 346.78 | -1.061% | 458,534 | +7.936% |
| 2025-01-31 | 351.65 | 355.23 | 350.00 | 350.50 | -0.304% | 370,281 | +6.790% |
| 2025-01-30 | 348.00 | 352.07 | 346.93 | 351.57 | +1.525% | 359,957 | +6.465% |
| 2025-01-29 | 350.23 | 350.68 | 345.98 | 346.29 | -1.125% | 239,630 | +8.089% |
| 2025-01-28 | 344.54 | 351.32 | 343.44 | 350.23 | +1.548% | 408,469 | +6.873% |
| 2025-01-27 | 349.13 | 352.64 | 343.65 | 344.89 | -3.492% | 637,312 | +8.527% |
| 2025-01-24 | 359.57 | 360.06 | 355.64 | 357.37 | -0.830% | 365,534 | +4.737% |
| 2025-01-23 | 354.68 | 360.67 | 354.05 | 360.36 | +1.046% | 465,417 | +3.868% |
| 2025-01-22 | 352.67 | 357.17 | 352.65 | 356.63 | +1.295% | 344,732 | +4.955% |
| 2025-01-21 | 350.61 | 354.22 | 349.51 | 352.07 | +0.612% | 437,868 | +6.314% |
| 2025-01-17 | 350.11 | 352.35 | 347.67 | 349.93 | +1.600% | 603,396 | +6.964% |
| 2025-01-16 | 345.73 | 347.97 | 343.77 | 344.42 | +0.394% | 393,259 | +8.675% |
| 2025-01-15 | 344.86 | 346.75 | 341.44 | 343.07 | +1.028% | 496,267 | +9.103% |
| 2025-01-14 | 338.99 | 340.06 | 336.14 | 339.58 | +0.709% | 245,852 | +10.224% |
| 2025-01-13 | 336.62 | 338.00 | 335.00 | 337.19 | -0.184% | 513,078 | +11.006% |
| 2025-01-10 | 340.03 | 342.10 | 336.28 | 337.81 | -1.648% | 463,338 | +10.802% |
| 2025-01-08 | 336.01 | 343.80 | 336.01 | 343.47 | +2.266% | 801,546 | +8.976% |
| 2025-01-07 | 338.59 | 339.70 | 334.89 | 335.86 | -0.824% | 425,713 | +11.445% |
| 2025-01-06 | 339.00 | 343.53 | 337.24 | 338.65 | +0.080% | 508,931 | +10.527% |
| 2025-01-03 | 338.75 | 339.39 | 335.52 | 338.38 | +0.690% | 182,046 | +10.615% |
| 2025-01-02 | 339.37 | 339.94 | 332.42 | 336.06 | -0.376% | 449,865 | +11.379% |
| 2024-12-31 | 338.23 | 340.54 | 336.94 | 337.33 | -0.175% | 249,163 | +10.960% |
| 2024-12-30 | 337.10 | 339.72 | 334.02 | 337.92 | -0.525% | 217,065 | +10.766% |
| 2024-12-27 | 336.50 | 339.85 | 335.65 | 339.70 | -0.134% | 275,185 | +10.184% |
| 2024-12-26 | 339.65 | 341.65 | 339.00 | 340.16 | -0.782% | 181,804 | +10.036% |
| 2024-12-24 | 340.25 | 342.84 | 337.74 | 342.84 | +0.984% | 171,557 | +9.176% |
| 2024-12-23 | 337.26 | 341.67 | 335.00 | 339.50 | +0.331% | 460,796 | +10.250% |
| 2024-12-20 | 331.47 | 340.49 | 331.47 | 338.38 | +1.166% | 1,096,884 | +10.615% |
| 2024-12-19 | 335.46 | 342.02 | 333.97 | 334.48 | +0.234% | 462,431 | +11.905% |
| 2024-12-18 | 343.12 | 344.48 | 332.80 | 333.70 | -2.731% | 498,427 | +12.167% |
| 2024-12-17 | 342.24 | 344.61 | 340.72 | 343.07 | +0.134% | 397,055 | +9.103% |
| 2024-12-16 | 341.00 | 344.81 | 340.07 | 342.61 | +0.697% | 536,378 | +9.250% |
| 2024-12-13 | 338.85 | 342.88 | 337.54 | 340.24 | -0.392% | 395,522 | +10.011% |
| 2024-12-12 | 343.96 | 345.26 | 341.43 | 341.58 | -0.703% | 228,652 | +9.579% |
| 2024-12-11 | 341.99 | 346.00 | 341.99 | 344.00 | +1.266% | 339,501 | +8.808% |
| 2024-12-10 | 341.90 | 341.90 | 337.43 | 339.70 | -0.820% | 248,023 | +10.185% |
| 2024-12-09 | 344.19 | 344.37 | 339.62 | 342.51 | -0.808% | 442,756 | +9.281% |
| 2024-12-06 | 344.12 | 349.05 | 344.12 | 345.30 | +0.264% | 707,702 | +8.398% |
| 2024-12-05 | 355.21 | 355.21 | 340.50 | 344.39 | -4.720% | 990,487 | +8.685% |
| 2024-12-04 | 354.29 | 363.03 | 350.79 | 361.45 | +2.963% | 592,724 | +3.555% |
| 2024-12-03 | 347.43 | 351.85 | 345.65 | 351.05 | +0.154% | 421,958 | +6.623% |
| 2024-12-02 | 349.01 | 352.02 | 347.73 | 350.51 | -0.168% | 447,540 | +6.787% |
| 2024-11-29 | 346.96 | 351.55 | 345.83 | 351.10 | +0.885% | 157,986 | +6.608% |
| 2024-11-27 | 349.17 | 352.35 | 343.85 | 348.02 | -0.523% | 415,902 | +7.551% |
| 2024-11-26 | 352.65 | 352.70 | 347.86 | 349.85 | -0.650% | 497,317 | +6.989% |
| 2024-11-25 | 351.37 | 352.94 | 347.02 | 352.14 | +0.611% | 813,972 | +6.293% |
| 2024-11-22 | 349.18 | 352.55 | 348.36 | 350.00 | +0.304% | 418,595 | +6.943% |
| 2024-11-21 | 345.00 | 350.10 | 342.38 | 348.94 | +1.958% | 630,660 | +7.268% |
| 2024-11-20 | 339.12 | 343.15 | 337.43 | 342.24 | +0.801% | 450,687 | +9.368% |
| 2024-11-19 | 334.26 | 341.00 | 331.70 | 339.52 | +0.927% | 362,997 | +10.244% |
| 2024-11-18 | 335.31 | 337.82 | 331.69 | 336.40 | +1.209% | 358,575 | +11.266% |
| 2024-11-15 | 338.95 | 338.95 | 331.50 | 332.38 | -2.322% | 518,674 | +12.612% |
| 2024-11-14 | 343.91 | 343.91 | 339.00 | 340.28 | -1.110% | 422,981 | +9.998% |
| 2024-11-13 | 345.17 | 348.53 | 343.73 | 344.10 | -0.110% | 304,595 | +8.777% |
| 2024-11-12 | 344.40 | 346.14 | 342.55 | 344.48 | -0.534% | 232,532 | +8.657% |
| 2024-11-11 | 342.02 | 347.97 | 341.45 | 346.33 | +1.213% | 318,826 | +8.076% |
| 2024-11-08 | 353.91 | 353.91 | 340.83 | 342.18 | -3.768% | 759,935 | +9.387% |
| 2024-11-07 | 345.00 | 357.29 | 341.11 | 355.58 | +6.582% | 1,168,472 | +5.265% |
| 2024-11-06 | 333.93 | 336.97 | 331.32 | 333.62 | +2.817% | 674,140 | +12.194% |
| 2024-11-05 | 324.86 | 329.50 | 324.30 | 324.48 | +0.099% | 388,460 | +15.354% |
| 2024-11-04 | 324.57 | 326.01 | 322.44 | 324.16 | +0.127% | 522,960 | +15.468% |
| 2024-11-01 | 319.87 | 324.64 | 315.47 | 323.75 | +1.042% | 538,597 | +15.614% |
| 2024-10-31 | 326.45 | 326.60 | 319.69 | 320.41 | -2.483% | 419,253 | +16.819% |
| 2024-10-30 | 326.03 | 329.98 | 325.42 | 328.57 | +0.049% | 250,649 | +13.918% |
| 2024-10-29 | 322.64 | 329.43 | 321.75 | 328.41 | +2.254% | 300,582 | +13.973% |
| 2024-10-28 | 324.99 | 324.99 | 320.85 | 321.17 | -0.508% | 251,246 | +16.543% |
| 2024-10-25 | 324.21 | 328.81 | 322.66 | 322.81 | +0.448% | 276,535 | +15.951% |
| 2024-10-24 | 325.47 | 325.47 | 319.18 | 321.37 | -0.149% | 292,938 | +16.470% |
| 2024-10-23 | 323.07 | 324.38 | 319.47 | 321.85 | -1.167% | 291,864 | +16.296% |
| 2024-10-22 | 326.25 | 326.54 | 322.92 | 325.65 | -0.553% | 243,281 | +14.939% |
| 2024-10-21 | 325.37 | 328.70 | 325.01 | 327.46 | +0.018% | 237,588 | +14.304% |
| 2024-10-18 | 328.69 | 329.91 | 325.88 | 327.40 | +0.251% | 379,546 | +14.325% |
| 2024-10-17 | 327.11 | 328.06 | 323.51 | 326.58 | +0.868% | 323,315 | +14.612% |
| 2024-10-16 | 329.73 | 329.73 | 320.86 | 323.77 | -1.470% | 301,591 | +15.607% |
| 2024-10-15 | 336.74 | 339.62 | 327.46 | 328.60 | -2.001% | 491,945 | +13.907% |
| 2024-10-14 | 333.24 | 335.50 | 329.46 | 335.31 | +1.600% | 386,033 | +11.628% |
| 2024-10-11 | 329.37 | 331.99 | 327.74 | 330.03 | +0.331% | 248,431 | +13.414% |
| 2024-10-10 | 322.85 | 330.01 | 322.85 | 328.94 | +0.840% | 352,980 | +13.790% |
| 2024-10-09 | 321.71 | 326.33 | 320.24 | 326.20 | +1.661% | 254,868 | +14.746% |
| 2024-10-08 | 314.24 | 321.54 | 314.24 | 320.87 | +2.491% | 210,586 | +16.652% |
| 2024-10-07 | 313.61 | 316.12 | 311.79 | 313.07 | -0.842% | 429,124 | +19.558% |
| 2024-10-04 | 317.96 | 318.01 | 313.34 | 315.73 | +0.843% | 225,359 | +18.551% |
| 2024-10-03 | 314.61 | 317.68 | 312.51 | 313.09 | -1.373% | 262,803 | +19.550% |
| 2024-10-02 | 312.64 | 319.22 | 312.13 | 317.45 | +1.406% | 236,669 | +17.908% |
| 2024-10-01 | 318.00 | 319.43 | 310.61 | 313.05 | -1.751% | 366,504 | +19.566% |
| 2024-09-30 | 323.56 | 324.21 | 317.44 | 318.63 | -2.005% | 396,718 | +17.472% |
| 2024-09-27 | 325.99 | 325.99 | 322.93 | 325.15 | +0.095% | 345,706 | +15.116% |
| 2024-09-26 | 325.80 | 325.80 | 322.66 | 324.84 | +1.710% | 422,206 | +15.226% |
| 2024-09-25 | 323.26 | 323.26 | 317.93 | 319.38 | -1.484% | 323,068 | +17.196% |
| 2024-09-24 | 322.56 | 324.38 | 317.53 | 324.19 | +0.909% | 302,405 | +15.457% |
| 2024-09-23 | 320.25 | 322.08 | 317.31 | 321.27 | +0.319% | 209,652 | +16.506% |
| 2024-09-20 | 321.54 | 321.54 | 317.00 | 320.25 | -0.633% | 686,288 | +16.877% |
| 2024-09-19 | 320.26 | 322.97 | 319.58 | 322.29 | +2.840% | 386,495 | +16.138% |
| 2024-09-18 | 318.06 | 318.26 | 312.86 | 313.39 | -1.217% | 279,465 | +19.436% |
| 2024-09-17 | 318.72 | 319.97 | 315.67 | 317.25 | -0.252% | 207,592 | +17.983% |
| 2024-09-16 | 320.19 | 320.61 | 317.57 | 318.05 | -0.144% | 220,110 | +17.686% |
| 2024-09-13 | 319.13 | 320.20 | 315.96 | 318.51 | -0.194% | 236,360 | +17.516% |
| 2024-09-12 | 316.76 | 320.20 | 313.40 | 319.13 | +0.526% | 311,344 | +17.288% |
| 2024-09-11 | 308.44 | 318.24 | 306.27 | 317.46 | +2.764% | 526,993 | +17.905% |
| 2024-09-10 | 310.17 | 310.58 | 305.35 | 308.92 | -0.252% | 386,880 | +21.164% |
| 2024-09-09 | 308.36 | 310.00 | 304.42 | 309.70 | +1.528% | 582,708 | +20.859% |
| 2024-09-06 | 310.93 | 310.93 | 304.07 | 305.04 | -1.521% | 459,336 | +22.705% |
| 2024-09-05 | 307.33 | 311.27 | 304.96 | 309.75 | +0.304% | 290,367 | +20.839% |
| 2024-09-04 | 307.01 | 310.46 | 306.89 | 308.81 | -0.068% | 189,847 | +21.207% |
| 2024-09-03 | 319.78 | 322.44 | 308.31 | 309.02 | -3.858% | 576,986 | +21.125% |
| 2024-08-30 | 322.38 | 322.80 | 318.78 | 321.42 | +0.447% | 889,521 | +16.452% |
| 2024-08-29 | 316.84 | 322.47 | 316.84 | 319.99 | +1.391% | 296,338 | +16.972% |
| 2024-08-28 | 318.29 | 318.68 | 314.71 | 315.60 | -0.883% | 237,330 | +18.599% |
| 2024-08-27 | 318.88 | 320.70 | 317.14 | 318.41 | -0.329% | 280,631 | +17.553% |
| 2024-08-26 | 322.89 | 323.00 | 318.11 | 319.46 | -1.234% | 173,786 | +17.166% |
| 2024-08-23 | 327.58 | 329.79 | 323.02 | 323.45 | -0.547% | 288,046 | +15.721% |
| 2024-08-22 | 332.66 | 334.51 | 324.75 | 325.23 | -1.737% | 286,346 | +15.088% |
| 2024-08-21 | 327.96 | 331.19 | 325.09 | 330.98 | +1.521% | 266,138 | +13.088% |
| 2024-08-20 | 326.93 | 328.73 | 325.76 | 326.02 | -0.278% | 288,362 | +14.809% |
| 2024-08-19 | 326.25 | 327.02 | 323.21 | 326.93 | +0.445% | 149,963 | +14.489% |
| 2024-08-16 | 323.74 | 325.55 | 322.19 | 325.48 | +0.148% | 185,226 | +14.999% |
| 2024-08-15 | 322.77 | 326.40 | 322.05 | 325.00 | +1.839% | 282,972 | +15.169% |
| 2024-08-14 | 318.07 | 320.39 | 317.28 | 319.13 | +0.333% | 283,147 | +17.288% |
| 2024-08-13 | 315.60 | 319.54 | 313.16 | 318.07 | +1.519% | 398,401 | +17.678% |
| 2024-08-12 | 310.73 | 313.68 | 309.48 | 313.31 | +0.694% | 298,655 | +19.466% |
| 2024-08-09 | 308.61 | 313.89 | 306.23 | 311.15 | +0.676% | 364,632 | +20.296% |
| 2024-08-08 | 301.81 | 310.00 | 299.27 | 309.06 | +3.434% | 339,086 | +21.109% |
| 2024-08-07 | 305.64 | 309.75 | 298.58 | 298.80 | -1.318% | 421,040 | +25.268% |
| 2024-08-06 | 298.14 | 305.78 | 296.91 | 302.79 | +2.108% | 552,691 | +23.617% |
| 2024-08-05 | 300.20 | 300.85 | 289.82 | 296.54 | -1.879% | 855,860 | +26.222% |
| 2024-08-02 | 307.98 | 308.88 | 294.25 | 302.22 | -2.456% | 688,999 | +23.850% |
| 2024-08-01 | 319.67 | 323.98 | 306.58 | 309.83 | -1.212% | 501,467 | +20.808% |
| 2024-07-31 | 311.70 | 316.60 | 307.85 | 313.63 | +3.015% | 565,042 | +19.344% |
| 2024-07-30 | 312.45 | 313.74 | 303.86 | 304.45 | -1.676% | 427,631 | +22.943% |
| 2024-07-29 | 314.59 | 315.33 | 308.12 | 309.64 | -0.839% | 229,099 | +20.882% |
| 2024-07-26 | 311.77 | 315.68 | 310.82 | 312.26 | +0.505% | 316,251 | +19.868% |
| 2024-07-25 | 312.92 | 315.11 | 310.00 | 310.69 | +0.045% | 461,774 | +20.474% |
| 2024-07-24 | 319.44 | 319.44 | 309.42 | 310.55 | -2.977% | 391,296 | +20.528% |
| 2024-07-23 | 317.57 | 324.56 | 317.15 | 320.08 | +0.452% | 257,476 | +16.940% |
| 2024-07-22 | 315.89 | 320.48 | 315.89 | 318.64 | +1.303% | 444,336 | +17.468% |
| 2024-07-19 | 315.41 | 317.11 | 312.61 | 314.54 | -0.358% | 318,372 | +18.999% |
| 2024-07-18 | 321.01 | 321.87 | 313.13 | 315.67 | -1.424% | 433,719 | +18.573% |
| 2024-07-17 | 328.47 | 328.47 | 319.74 | 320.23 | -3.069% | 460,065 | +16.885% |
| 2024-07-16 | 328.76 | 331.49 | 326.93 | 330.37 | +0.889% | 326,039 | +13.297% |
| 2024-07-15 | 329.36 | 331.97 | 327.05 | 327.46 | -0.577% | 291,642 | +14.304% |
| 2024-07-12 | 328.33 | 331.91 | 326.72 | 329.36 | +0.639% | 226,135 | +13.645% |
| 2024-07-11 | 331.50 | 332.98 | 326.99 | 327.27 | -1.127% | 496,201 | +14.370% |
| 2024-07-10 | 328.44 | 332.12 | 323.77 | 331.00 | +1.115% | 360,139 | +13.082% |
| 2024-07-09 | 327.86 | 328.76 | 324.36 | 327.35 | -0.089% | 263,475 | +14.342% |
| 2024-07-08 | 330.81 | 333.32 | 327.50 | 327.64 | -1.090% | 413,798 | +14.241% |
| 2024-07-05 | 327.14 | 331.27 | 325.73 | 331.25 | +1.315% | 293,155 | +12.996% |
| 2024-07-03 | 326.67 | 328.42 | 324.46 | 326.95 | -0.046% | 282,007 | +14.482% |
| 2024-07-02 | 321.16 | 327.50 | 321.16 | 327.10 | +1.850% | 359,034 | +14.430% |
| 2024-07-01 | 322.14 | 323.98 | 316.80 | 321.16 | -0.106% | 414,655 | +16.546% |
| 2024-06-28 | 321.67 | 323.43 | 320.76 | 321.50 | -0.099% | 1,883,594 | +16.423% |
| 2024-06-27 | 322.24 | 323.20 | 319.79 | 321.82 | +0.156% | 401,677 | +16.307% |
| 2024-06-26 | 323.31 | 324.88 | 320.38 | 321.32 | -0.943% | 344,698 | +16.488% |
| 2024-06-25 | 321.11 | 324.86 | 320.05 | 324.38 | +1.021% | 473,074 | +15.389% |
| 2024-06-24 | 324.99 | 326.31 | 320.79 | 321.10 | -1.306% | 492,762 | +16.568% |
| 2024-06-21 | 326.84 | 328.84 | 322.46 | 325.35 | -0.101% | 1,239,114 | +15.045% |
| 2024-06-20 | 324.66 | 329.34 | 321.69 | 325.68 | +0.169% | 754,971 | +14.929% |
| 2024-06-18 | 327.23 | 327.98 | 319.48 | 325.13 | -0.640% | 765,482 | +15.123% |
| 2024-06-17 | 322.35 | 328.85 | 321.03 | 327.23 | +1.255% | 753,072 | +14.386% |
| 2024-06-14 | 325.00 | 325.00 | 322.00 | 323.17 | -0.566% | 525,001 | +15.821% |
| 2024-06-13 | 325.00 | 327.75 | 324.79 | 325.01 | -0.423% | 345,743 | +15.166% |
| 2024-06-12 | 324.00 | 328.98 | 323.67 | 326.39 | +1.009% | 392,703 | +14.679% |
| 2024-06-11 | 321.23 | 323.65 | 320.25 | 323.13 | -0.056% | 569,019 | +15.836% |
| 2024-06-10 | 322.77 | 325.85 | 321.42 | 323.31 | -0.305% | 297,443 | +15.771% |
| 2024-06-07 | 324.77 | 327.00 | 323.52 | 324.30 | -0.132% | 242,181 | +15.418% |
| 2024-06-06 | 327.07 | 328.18 | 323.50 | 324.73 | -0.715% | 419,576 | +15.265% |
| 2024-06-05 | 317.64 | 327.78 | 317.02 | 327.07 | +3.144% | 571,165 | +14.440% |
| 2024-06-04 | 314.00 | 317.29 | 313.65 | 317.10 | +0.747% | 366,512 | +18.038% |
| 2024-06-03 | 316.74 | 317.53 | 311.25 | 314.75 | -0.851% | 466,332 | +18.920% |
| 2024-05-31 | 320.51 | 320.87 | 312.27 | 317.45 | -0.769% | 716,908 | +17.908% |
| 2024-05-30 | 320.84 | 323.41 | 319.53 | 319.91 | -0.785% | 357,330 | +17.002% |
| 2024-05-29 | 325.15 | 326.92 | 321.10 | 322.44 | -1.719% | 442,236 | +16.084% |
| 2024-05-28 | 328.41 | 329.82 | 325.80 | 328.08 | -0.915% | 441,388 | +14.088% |
| 2024-05-24 | 327.25 | 333.61 | 326.07 | 331.11 | +0.893% | 297,181 | +13.044% |
| 2024-05-23 | 327.95 | 335.18 | 325.30 | 328.18 | +0.558% | 555,960 | +14.053% |
| 2024-05-22 | 327.83 | 329.35 | 325.19 | 326.36 | -0.132% | 588,527 | +14.689% |
| 2024-05-21 | 327.89 | 327.92 | 325.01 | 326.79 | -0.548% | 309,208 | +14.538% |
| 2024-05-20 | 327.71 | 329.88 | 324.87 | 328.59 | +0.269% | 403,891 | +13.911% |
| 2024-05-17 | 328.00 | 328.09 | 326.27 | 327.71 | +0.055% | 400,024 | +14.217% |
| 2024-05-16 | 328.87 | 330.26 | 327.32 | 327.53 | -0.712% | 361,978 | +14.280% |
| 2024-05-15 | 328.00 | 333.05 | 326.41 | 329.88 | +1.234% | 656,566 | +13.466% |
| 2024-05-14 | 329.48 | 329.48 | 323.92 | 325.86 | -0.713% | 476,950 | +14.865% |
| 2024-05-13 | 331.42 | 331.81 | 326.55 | 328.20 | -0.015% | 241,759 | +14.046% |
| 2024-05-10 | 328.50 | 331.27 | 327.00 | 328.25 | +0.306% | 217,965 | +14.029% |
| 2024-05-09 | 328.02 | 328.58 | 326.26 | 327.25 | +0.089% | 194,562 | +14.377% |
| 2024-05-08 | 324.30 | 327.98 | 323.58 | 326.96 | +0.591% | 177,395 | +14.479% |
| 2024-05-07 | 322.05 | 326.27 | 321.39 | 325.04 | +1.073% | 327,868 | +15.155% |
| 2024-05-06 | 320.23 | 322.20 | 318.77 | 321.59 | +0.648% | 441,485 | +16.390% |
| 2024-05-03 | 313.87 | 323.70 | 313.87 | 319.52 | +1.586% | 473,413 | +17.144% |
| 2024-05-02 | 313.08 | 316.41 | 308.03 | 314.53 | -2.162% | 1,075,470 | +19.003% |
| 2024-05-01 | 323.91 | 328.47 | 320.00 | 321.48 | -1.047% | 478,346 | +16.430% |
| 2024-04-30 | 328.27 | 331.21 | 324.69 | 324.88 | -1.513% | 419,622 | +15.212% |
| 2024-04-29 | 333.50 | 333.50 | 328.90 | 329.87 | -1.163% | 407,186 | +13.469% |
| 2024-04-26 | 327.04 | 336.07 | 327.04 | 333.75 | +2.052% | 245,037 | +12.150% |
| 2024-04-25 | 327.89 | 328.63 | 321.89 | 327.04 | -0.466% | 369,636 | +14.451% |
| 2024-04-24 | 325.14 | 328.92 | 324.00 | 328.57 | +0.798% | 212,410 | +13.918% |
| 2024-04-23 | 324.44 | 328.79 | 323.36 | 325.97 | +0.357% | 166,349 | +14.827% |
| 2024-04-22 | 326.26 | 326.63 | 322.70 | 324.81 | +0.838% | 261,318 | +15.237% |
| 2024-04-19 | 325.87 | 325.87 | 320.32 | 322.11 | -0.737% | 406,944 | +16.203% |
| 2024-04-18 | 326.79 | 326.79 | 322.57 | 324.50 | -0.344% | 186,804 | +15.347% |
| 2024-04-17 | 328.92 | 328.92 | 325.50 | 325.62 | -0.364% | 207,222 | +14.950% |
| 2024-04-16 | 328.78 | 329.08 | 326.24 | 326.81 | -0.411% | 289,225 | +14.531% |
| 2024-04-15 | 337.69 | 338.31 | 327.25 | 328.16 | -1.807% | 291,721 | +14.060% |
| 2024-04-12 | 335.47 | 338.05 | 332.88 | 334.20 | -1.735% | 658,666 | +11.999% |
| 2024-04-11 | 338.88 | 341.73 | 336.09 | 340.10 | +0.180% | 327,501 | +10.056% |
| 2024-04-10 | 338.68 | 340.20 | 336.96 | 339.49 | -1.454% | 414,013 | +10.254% |
| 2024-04-09 | 347.81 | 348.24 | 342.44 | 344.50 | +0.116% | 355,631 | +8.650% |
| 2024-04-08 | 342.08 | 346.85 | 341.15 | 344.10 | +0.652% | 242,940 | +8.777% |
| 2024-04-05 | 341.40 | 345.13 | 340.95 | 341.87 | +0.202% | 283,559 | +9.486% |
| 2024-04-04 | 352.03 | 352.71 | 340.66 | 341.18 | -1.604% | 537,864 | +9.707% |
| 2024-04-03 | 343.95 | 348.23 | 342.96 | 346.74 | +0.278% | 279,585 | +7.948% |
| 2024-04-02 | 343.00 | 347.25 | 341.51 | 345.78 | -0.489% | 303,208 | +8.248% |
| 2024-04-01 | 347.16 | 348.97 | 344.45 | 347.48 | +0.092% | 539,220 | +7.718% |
| 2024-03-28 | 349.99 | 349.99 | 345.17 | 347.16 | -0.221% | 432,948 | +7.818% |
| 2024-03-27 | 352.87 | 354.34 | 345.01 | 347.93 | -0.546% | 457,719 | +7.579% |
| 2024-03-26 | 347.79 | 352.09 | 347.79 | 349.84 | +0.668% | 682,233 | +6.992% |
| 2024-03-25 | 347.58 | 348.23 | 343.47 | 347.52 | -0.492% | 416,497 | +7.706% |
| 2024-03-22 | 349.83 | 352.58 | 346.03 | 349.24 | +0.299% | 558,225 | +7.176% |
| 2024-03-21 | 345.98 | 351.69 | 345.56 | 348.20 | +1.421% | 366,313 | +7.496% |
| 2024-03-20 | 342.96 | 344.39 | 339.16 | 343.32 | +0.277% | 560,933 | +9.024% |
| 2024-03-19 | 335.27 | 343.66 | 334.70 | 342.37 | +2.118% | 579,493 | +9.326% |
| 2024-03-18 | 330.66 | 337.14 | 328.60 | 335.27 | +2.254% | 613,059 | +11.641% |
| 2024-03-15 | 328.85 | 330.11 | 326.20 | 327.88 | -0.730% | 752,057 | +14.158% |
| 2024-03-14 | 332.22 | 332.35 | 327.26 | 330.29 | +0.279% | 490,636 | +13.325% |
| 2024-03-13 | 336.70 | 338.46 | 328.64 | 329.37 | -2.475% | 412,478 | +13.641% |
| 2024-03-12 | 333.13 | 337.99 | 333.13 | 337.73 | +1.247% | 261,024 | +10.828% |
| 2024-03-11 | 335.68 | 335.92 | 330.60 | 333.57 | -0.460% | 263,499 | +12.210% |
| 2024-03-08 | 339.40 | 340.10 | 334.14 | 335.11 | -1.255% | 366,432 | +11.695% |
| 2024-03-07 | 338.71 | 340.88 | 335.41 | 339.37 | +1.045% | 339,308 | +10.293% |
| 2024-03-06 | 331.78 | 338.00 | 329.88 | 335.86 | +2.150% | 439,526 | +11.445% |
| 2024-03-05 | 337.25 | 339.06 | 327.35 | 328.79 | -3.433% | 420,191 | +13.842% |
| 2024-03-04 | 340.37 | 342.50 | 338.56 | 340.48 | +0.253% | 583,760 | +9.933% |
| 2024-03-01 | 333.62 | 341.50 | 332.12 | 339.62 | +1.631% | 491,465 | +10.211% |
| 2024-02-29 | 336.73 | 336.73 | 332.19 | 334.17 | +0.324% | 803,419 | +12.009% |
| 2024-02-28 | 333.66 | 335.36 | 332.35 | 333.09 | -0.798% | 483,502 | +12.372% |
| 2024-02-27 | 336.15 | 338.76 | 333.88 | 335.77 | -0.164% | 420,275 | +11.475% |
| 2024-02-26 | 339.62 | 339.62 | 336.01 | 336.32 | -1.341% | 469,492 | +11.293% |
| 2024-02-23 | 340.65 | 342.44 | 339.64 | 340.89 | +0.162% | 357,455 | +9.801% |
| 2024-02-22 | 351.64 | 352.97 | 338.15 | 340.34 | +3.563% | 1,275,727 | +9.978% |
| 2024-02-21 | 328.30 | 328.97 | 321.45 | 328.63 | -1.057% | 551,209 | +13.897% |
| 2024-02-20 | 328.74 | 332.17 | 327.05 | 332.14 | +0.694% | 574,095 | +12.693% |
| 2024-02-16 | 331.00 | 334.12 | 329.62 | 329.85 | -0.341% | 444,310 | +13.476% |
| 2024-02-15 | 334.05 | 334.05 | 328.41 | 330.98 | +0.297% | 383,579 | +13.088% |
| 2024-02-14 | 329.91 | 331.60 | 328.45 | 330.00 | +0.757% | 582,820 | +13.424% |
| 2024-02-13 | 331.64 | 333.45 | 326.16 | 327.52 | -3.066% | 1,125,868 | +14.283% |
| 2024-02-12 | 341.42 | 343.17 | 337.48 | 337.88 | -1.285% | 533,374 | +10.779% |
| 2024-02-09 | 345.33 | 346.79 | 341.89 | 342.28 | -0.883% | 851,488 | +9.355% |
| 2024-02-08 | 340.29 | 345.70 | 339.50 | 345.33 | +2.493% | 398,501 | +8.389% |
| 2024-02-07 | 339.73 | 342.30 | 336.60 | 336.93 | +0.080% | 465,690 | +11.091% |
| 2024-02-06 | 337.82 | 341.10 | 332.26 | 336.66 | -0.249% | 572,916 | +11.180% |
| 2024-02-05 | 337.34 | 340.84 | 334.57 | 337.50 | +0.671% | 591,716 | +10.904% |
| 2024-02-02 | 333.10 | 336.80 | 331.81 | 335.25 | +0.779% | 542,516 | +11.648% |
| 2024-02-01 | 328.66 | 334.54 | 327.82 | 332.66 | +1.473% | 853,379 | +12.517% |
| 2024-01-31 | 328.28 | 330.71 | 326.83 | 327.83 | -0.946% | 984,961 | +14.175% |
| 2024-01-30 | 331.78 | 334.29 | 330.40 | 330.96 | -0.669% | 1,070,262 | +13.095% |
| 2024-01-29 | 332.93 | 334.97 | 330.28 | 333.19 | +0.286% | 1,175,416 | +12.338% |
| 2024-01-26 | 338.22 | 339.51 | 331.67 | 332.24 | -2.115% | 1,181,830 | +12.660% |
| 2024-01-25 | 343.40 | 343.40 | 338.78 | 339.42 | -0.044% | 737,045 | +10.276% |
| 2024-01-24 | 342.58 | 345.28 | 339.31 | 339.57 | 0.000% | 1,072,508 | +10.228% |