Dark

ALLE
Allegion Public Limited Company
stock NYSE

At Close

May 29, 2025 3:59:55 PM EDT

143.33USD+0.161%(+0.23)875,341

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-143.10)0

After-hours

May 29, 2025 4:33:30 PM EDT

143.35USD+0.014%(+0.02)20,552

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-29	143.49	144.0100	142.100000	143.35	+0.175%	875,341	0.000%
2025-05-28	144.20	144.8000	142.490000	143.10	-0.989%	1,152,949	+0.175%
2025-05-27	142.49	144.7100	141.020000	144.53	+2.279%	1,178,623	-0.816%
2025-05-23	140.53	141.6900	140.160000	141.31	-0.226%	617,189	+1.444%
2025-05-22	141.41	142.3000	140.380000	141.63	-0.232%	861,476	+1.214%
2025-05-21	142.48	143.7350	141.840000	141.96	-1.197%	1,054,616	+0.979%
2025-05-20	144.30	144.7000	143.220000	143.68	-0.561%	706,764	-0.230%
2025-05-19	144.15	145.0700	143.430000	144.49	-0.790%	695,550	-0.789%
2025-05-16	143.09	145.7500	142.350000	145.64	+1.910%	764,293	-1.572%
2025-05-15	141.52	143.0300	140.900000	142.91	+1.297%	677,372	+0.308%
2025-05-14	142.22	143.0200	140.530000	141.08	-1.239%	924,960	+1.609%
2025-05-13	144.06	144.8200	142.780000	142.85	-0.661%	916,370	+0.350%
2025-05-12	145.00	145.9400	142.650000	143.80	+1.375%	1,109,406	-0.313%
2025-05-09	142.14	142.2000	141.160000	141.85	+0.667%	593,225	+1.057%
2025-05-08	141.50	142.5300	140.810000	140.91	+0.485%	882,846	+1.732%
2025-05-07	139.81	141.1300	139.110000	140.23	+0.236%	898,929	+2.225%
2025-05-06	139.66	141.3700	139.250100	139.90	-0.703%	908,651	+2.466%
2025-05-05	140.50	141.8700	140.360100	140.89	-0.028%	664,610	+1.746%
2025-05-02	140.46	141.5500	140.225000	140.93	+1.615%	819,683	+1.717%
2025-05-01	139.37	140.2700	138.590000	138.69	-0.366%	631,497	+3.360%
2025-04-30	138.54	139.5400	136.190000	139.20	+0.724%	842,691	+2.981%
2025-04-29	137.00	138.7500	136.660000	138.20	+0.685%	968,122	+3.726%
2025-04-28	137.06	138.6900	136.620000	137.26	+0.564%	918,588	+4.437%
2025-04-25	138.13	138.4850	136.150000	136.49	-2.165%	1,052,862	+5.026%
2025-04-24	139.61	142.0000	134.190000	139.51	+10.319%	2,617,875	+2.752%
2025-04-23	128.05	130.8400	126.160000	126.46	-0.284%	1,466,559	+13.356%
2025-04-22	124.17	127.0500	124.170000	126.82	+2.880%	890,836	+13.034%
2025-04-21	124.65	125.2750	122.140000	123.27	-2.438%	992,364	+16.289%
2025-04-17	125.52	127.2700	125.520000	126.35	+0.975%	798,351	+13.455%
2025-04-16	126.47	127.2200	124.360100	125.13	-1.395%	708,080	+14.561%
2025-04-15	126.39	127.9900	125.920000	126.90	+0.483%	753,390	+12.963%
2025-04-14	126.19	126.9900	124.840000	126.29	+0.911%	758,018	+13.509%
2025-04-11	121.91	125.7700	120.360000	125.15	+2.515%	1,115,059	+14.543%
2025-04-10	123.24	123.2400	118.160000	122.08	-2.062%	1,494,237	+17.423%
2025-04-09	117.43	126.3800	116.650000	124.65	+5.172%	1,348,872	+15.002%
2025-04-08	123.03	123.7000	116.570000	118.52	-1.871%	1,543,197	+20.950%
2025-04-07	121.47	125.0600	118.850000	120.78	-2.313%	1,603,986	+18.687%
2025-04-04	123.44	127.8900	122.820000	123.64	-2.806%	2,382,796	+15.941%
2025-04-03	129.52	130.8100	125.650000	127.21	-3.738%	1,646,473	+12.688%
2025-04-02	129.63	133.1250	129.475000	132.15	+0.878%	909,971	+8.475%
2025-04-01	130.09	131.6900	129.200000	131.00	+0.414%	1,074,668	+9.427%
2025-03-31	127.70	131.5200	126.820000	130.46	+1.691%	1,384,759	+9.880%
2025-03-28	130.42	131.0500	128.010000	128.29	-1.459%	1,190,417	+11.739%
2025-03-27	130.45	131.6400	129.325000	130.19	-0.146%	825,324	+10.108%
2025-03-26	129.17	130.6150	129.170000	130.38	+0.610%	965,673	+9.948%
2025-03-25	130.53	131.7200	128.570000	129.59	-0.766%	1,048,016	+10.618%
2025-03-24	128.45	130.8400	128.265000	130.59	+2.778%	1,037,170	+9.771%
2025-03-21	126.25	127.4689	125.630000	127.06	-0.517%	2,183,018	+12.821%
2025-03-20	127.51	129.1500	126.965000	127.72	-0.723%	963,437	+12.238%
2025-03-19	127.50	129.2500	126.630000	128.65	+0.524%	949,912	+11.426%
2025-03-18	127.14	128.5700	127.050000	127.98	+0.479%	980,825	+12.010%
2025-03-17	126.58	128.3500	126.430000	127.37	+0.561%	952,882	+12.546%
2025-03-14	125.75	126.9050	124.985000	126.66	+1.336%	1,059,219	+13.177%
2025-03-13	123.71	126.5700	123.710000	124.99	+0.847%	1,039,901	+14.689%
2025-03-12	124.46	126.5050	123.010000	123.94	-1.604%	1,032,437	+15.661%
2025-03-11	131.78	132.5100	125.940000	125.96	-4.792%	1,141,951	+13.806%
2025-03-10	131.08	135.3800	130.740000	132.30	+0.762%	1,090,618	+8.352%
2025-03-07	127.35	132.1200	127.225000	131.30	+3.102%	920,439	+9.177%
2025-03-06	126.45	128.0300	125.470000	127.35	+0.688%	793,665	+12.564%
2025-03-05	124.86	127.5050	124.590000	126.48	+2.173%	722,586	+13.338%
2025-03-04	124.93	125.8350	123.265000	123.79	-2.158%	1,081,141	+15.801%
2025-03-03	128.89	130.0200	126.050000	126.52	-1.701%	909,028	+13.302%
2025-02-28	128.10	129.0100	126.940000	128.71	+1.036%	1,158,920	+11.374%
2025-02-27	128.66	129.9500	127.320000	127.39	-1.569%	902,579	+12.528%
2025-02-26	129.70	130.2750	129.070000	129.42	-0.362%	655,705	+10.763%
2025-02-25	128.72	131.0200	128.295000	129.89	+1.532%	927,430	+10.363%
2025-02-24	127.55	129.7620	126.530000	127.93	+0.606%	868,601	+12.053%
2025-02-21	127.92	127.9200	126.000000	127.16	+0.039%	846,791	+12.732%
2025-02-20	126.26	127.4600	125.600000	127.11	+0.419%	1,180,175	+12.776%
2025-02-19	125.89	127.2800	124.190000	126.58	+0.548%	1,479,535	+13.249%
2025-02-18	130.94	133.1600	125.615000	125.89	-5.623%	1,870,762	+13.869%
2025-02-14	133.55	134.2500	132.760000	133.39	+0.180%	1,328,755	+7.467%
2025-02-13	132.02	133.1800	131.215000	133.15	+1.255%	1,235,942	+7.661%
2025-02-12	129.09	131.5400	128.845000	131.50	-0.175%	975,190	+9.011%
2025-02-11	130.44	131.8700	129.526000	131.73	+0.896%	961,212	+8.821%
2025-02-10	129.51	130.5600	129.010000	130.56	+1.453%	1,118,747	+9.796%
2025-02-07	129.36	129.7100	127.905000	128.69	-0.472%	928,001	+11.392%
2025-02-06	129.46	129.8750	128.380000	129.30	+0.178%	941,682	+10.866%
2025-02-05	129.52	129.5200	127.812646	129.07	+0.451%	951,486	+11.064%
2025-02-04	128.83	129.9400	128.360000	128.49	-0.186%	838,879	+11.565%
2025-02-03	129.42	129.9800	127.000000	128.73	-3.014%	984,306	+11.357%
2025-01-31	133.52	134.9400	132.380000	132.73	-0.592%	849,444	+8.001%
2025-01-30	131.73	134.3800	131.600000	133.52	+1.924%	550,632	+7.362%
2025-01-29	131.91	132.6300	130.880000	131.00	-0.840%	607,458	+9.427%
2025-01-28	134.83	135.4600	132.070000	132.11	-2.502%	624,098	+8.508%
2025-01-27	132.83	135.5800	132.590000	135.50	+2.241%	944,213	+5.793%
2025-01-24	133.41	133.7450	132.200000	132.53	-0.540%	592,198	+8.164%
2025-01-23	132.39	133.4200	131.370000	133.25	+0.810%	686,623	+7.580%
2025-01-22	134.48	135.2950	131.730000	132.18	-2.140%	885,122	+8.451%
2025-01-21	134.67	136.2750	134.470000	135.07	+1.108%	591,023	+6.130%
2025-01-17	133.58	134.0800	132.585000	133.59	+0.731%	579,424	+7.306%
2025-01-16	130.70	132.8500	130.620000	132.62	+1.291%	536,111	+8.091%
2025-01-15	132.51	132.9300	129.920000	130.93	+0.909%	592,083	+9.486%
2025-01-14	128.87	130.1200	128.470000	129.75	+1.162%	462,970	+10.482%
2025-01-13	125.72	128.3000	125.260000	128.26	+1.624%	733,931	+11.765%
2025-01-10	127.12	128.0000	126.030000	126.21	-1.706%	681,236	+13.581%
2025-01-08	126.62	128.7700	126.330000	128.40	+0.769%	899,658	+11.643%
2025-01-07	129.05	129.5100	126.890000	127.42	-1.317%	887,223	+12.502%
2025-01-06	130.41	131.2900	128.640000	129.12	-0.814%	758,467	+11.021%
2025-01-03	129.07	130.4400	128.105000	130.18	+1.236%	564,163	+10.117%
2025-01-02	131.47	131.8800	128.360000	128.59	-1.599%	508,409	+11.478%
2024-12-31	130.94	132.2200	130.470000	130.68	-0.221%	361,691	+9.695%
2024-12-30	131.34	131.5655	129.608600	130.97	-0.758%	283,528	+9.453%
2024-12-27	132.00	133.3300	131.430000	131.97	-0.767%	410,643	+8.623%
2024-12-26	132.57	134.0000	132.025000	132.99	-0.038%	369,182	+7.790%
2024-12-24	131.74	133.1300	131.395000	133.04	+0.689%	248,094	+7.750%
2024-12-23	131.48	132.5500	130.890000	132.13	-0.038%	505,159	+8.492%
2024-12-20	130.15	132.7200	130.150000	132.18	+1.187%	1,233,790	+8.451%
2024-12-19	132.66	133.5800	130.500000	130.63	-1.396%	1,166,467	+9.737%
2024-12-18	137.03	138.4100	132.360000	132.48	-3.044%	880,605	+8.205%
2024-12-17	136.27	137.3100	135.590000	136.64	-0.640%	831,507	+4.911%
2024-12-16	138.69	139.3400	137.350000	137.52	-0.944%	591,825	+4.239%
2024-12-13	138.37	139.6700	137.700000	138.83	-0.302%	467,207	+3.256%
2024-12-12	140.24	140.5700	139.015000	139.25	-0.847%	636,194	+2.944%
2024-12-11	141.55	141.8900	140.170000	140.44	-0.100%	597,552	+2.072%
2024-12-10	140.85	141.8300	138.850000	140.58	-0.601%	662,348	+1.970%
2024-12-09	140.66	141.7700	140.120000	141.43	+0.669%	789,472	+1.358%
2024-12-06	141.52	141.8686	139.720000	140.49	+0.121%	753,590	+2.036%
2024-12-05	143.72	144.4200	139.990000	140.32	-0.532%	1,244,348	+2.159%
2024-12-04	139.79	141.2300	139.700000	141.07	+0.413%	492,192	+1.616%
2024-12-03	140.50	141.5300	139.930100	140.49	+0.064%	781,560	+2.036%
2024-12-02	140.80	141.4000	139.415000	140.40	-0.312%	799,644	+2.101%
2024-11-29	141.63	142.5100	140.470000	140.84	-0.403%	344,482	+1.782%
2024-11-27	141.25	141.8400	139.780000	141.41	+0.727%	835,843	+1.372%
2024-11-26	141.75	142.4800	139.500000	140.39	-1.598%	852,387	+2.108%
2024-11-25	142.30	143.9400	142.005000	142.67	+0.912%	1,568,550	+0.477%
2024-11-22	142.29	142.6700	140.970000	141.38	-0.021%	607,470	+1.393%
2024-11-21	139.80	141.7800	139.155000	141.41	+1.420%	766,465	+1.372%
2024-11-20	138.20	139.4800	137.130000	139.43	+0.948%	616,738	+2.811%
2024-11-19	137.75	138.8200	136.840000	138.12	-0.375%	511,546	+3.787%
2024-11-18	139.24	139.6550	138.345000	138.64	-0.801%	590,321	+3.397%
2024-11-15	140.43	141.3200	139.242400	139.76	-1.104%	903,209	+2.569%
2024-11-14	141.36	142.4000	140.870000	141.32	+0.348%	777,155	+1.436%
2024-11-13	142.74	144.3100	140.470000	140.83	-0.733%	753,778	+1.789%
2024-11-12	143.01	143.8400	141.770000	141.87	-1.088%	841,137	+1.043%
2024-11-11	145.21	145.9390	143.100000	143.43	-0.243%	565,940	-0.056%
2024-11-08	143.27	145.1700	142.310000	143.78	+0.750%	624,384	-0.299%
2024-11-07	141.19	142.7800	140.660000	142.71	+1.263%	809,213	+0.448%
2024-11-06	142.07	142.7750	137.120100	140.93	+0.021%	1,500,690	+1.717%
2024-11-05	139.10	140.9000	138.725000	140.90	+1.004%	632,781	+1.739%
2024-11-04	139.49	140.9500	138.735000	139.50	-0.236%	584,543	+2.760%
2024-11-01	140.39	141.4700	138.730000	139.83	+0.143%	619,742	+2.517%
2024-10-31	138.72	140.2550	138.530000	139.63	+0.417%	1,168,491	+2.664%
2024-10-30	139.35	140.6100	138.360000	139.05	-0.522%	1,058,095	+3.092%
2024-10-29	140.56	140.7000	138.810000	139.78	-1.792%	1,240,380	+2.554%
2024-10-28	143.13	144.2900	142.170000	142.33	-0.189%	1,318,408	+0.717%
2024-10-25	145.95	146.1250	142.600000	142.60	-1.838%	1,118,912	+0.526%
2024-10-24	142.34	146.4000	141.890000	145.27	-3.705%	1,821,579	-1.322%
2024-10-23	149.92	152.6200	149.920000	150.86	+0.173%	975,156	-4.978%
2024-10-22	151.00	151.6650	150.020000	150.60	-0.928%	968,580	-4.814%
2024-10-21	153.37	154.0900	151.470000	152.01	-0.880%	694,871	-5.697%
2024-10-18	155.44	156.0970	152.920000	153.36	+0.577%	801,679	-6.527%
2024-10-17	150.93	152.9375	150.230000	152.48	+1.027%	753,022	-5.988%
2024-10-16	149.85	151.9772	149.600000	150.93	+0.936%	544,665	-5.022%
2024-10-15	149.80	151.2350	148.350000	149.53	+0.047%	1,118,452	-4.133%
2024-10-14	147.13	149.6600	146.095000	149.46	+1.466%	664,083	-4.088%
2024-10-11	144.63	147.4000	144.630000	147.30	+1.839%	733,191	-2.682%
2024-10-10	144.83	145.2600	143.660000	144.64	-1.317%	699,563	-0.892%
2024-10-09	145.80	147.1400	144.540000	146.57	+0.832%	777,523	-2.197%
2024-10-08	146.58	147.1200	144.810000	145.36	-0.445%	1,072,014	-1.383%
2024-10-07	144.59	146.3600	144.190000	146.01	+0.275%	476,054	-1.822%
2024-10-04	146.64	146.7100	144.230000	145.61	-0.192%	683,792	-1.552%
2024-10-03	145.38	146.0000	143.900000	145.89	+0.034%	574,013	-1.741%
2024-10-02	144.35	146.1400	143.010000	145.84	+0.600%	627,286	-1.707%
2024-10-01	145.83	146.7600	144.770000	144.97	-0.528%	894,097	-1.117%
2024-09-30	143.45	146.1600	143.000000	145.74	+1.370%	796,704	-1.640%
2024-09-27	144.98	146.4600	143.460000	143.77	+0.049%	579,285	-0.292%
2024-09-26	144.56	145.0500	143.140000	143.70	+0.216%	755,683	-0.244%
2024-09-25	144.13	144.8300	142.940000	143.39	-0.313%	481,931	-0.028%
2024-09-24	142.78	144.0200	142.705000	143.84	+0.834%	426,012	-0.341%
2024-09-23	141.25	142.8800	141.250000	142.65	+1.603%	806,005	+0.491%
2024-09-20	142.74	142.7800	140.030000	140.40	-2.330%	1,753,624	+2.101%
2024-09-19	146.38	146.3800	143.050000	143.75	+0.230%	851,558	-0.278%
2024-09-18	143.85	146.4100	142.250000	143.42	+0.035%	472,615	-0.049%
2024-09-17	143.38	144.4900	142.490000	143.37	+0.455%	405,067	-0.014%
2024-09-16	141.78	143.1400	140.395000	142.72	+1.098%	455,952	+0.441%
2024-09-13	139.79	141.9400	139.310000	141.17	+1.474%	509,889	+1.544%
2024-09-12	136.74	139.2500	136.140000	139.12	+1.481%	547,412	+3.041%
2024-09-11	135.79	137.1400	133.475000	137.09	+0.683%	668,714	+4.566%
2024-09-10	135.51	136.2100	134.380000	136.16	+1.189%	669,967	+5.281%
2024-09-09	135.31	135.9900	133.970000	134.56	+0.045%	631,729	+6.532%
2024-09-06	136.25	137.4250	133.980000	134.50	-0.877%	470,001	+6.580%
2024-09-05	137.50	137.5000	134.330000	135.69	-1.209%	443,649	+5.645%
2024-09-04	137.10	137.8500	136.740000	137.35	+0.255%	588,546	+4.368%
2024-09-03	138.70	139.7800	135.867700	137.00	-1.325%	470,089	+4.635%
2024-08-30	137.99	139.4600	136.180000	138.84	+1.114%	642,193	+3.248%
2024-08-29	137.86	138.9200	136.260000	137.31	+0.498%	366,649	+4.399%
2024-08-28	137.21	138.5400	136.450000	136.63	-0.423%	521,257	+4.918%
2024-08-27	137.00	137.4900	135.960000	137.21	-0.363%	472,940	+4.475%
2024-08-26	137.81	138.6100	136.940000	137.71	+0.518%	516,022	+4.096%
2024-08-23	136.16	137.9800	135.200000	137.00	+1.474%	492,521	+4.635%
2024-08-22	134.23	135.5200	134.060000	135.01	+0.372%	500,649	+6.177%
2024-08-21	132.88	134.7100	132.240000	134.51	+1.740%	498,476	+6.572%
2024-08-20	133.01	133.3200	131.480000	132.21	-0.482%	329,590	+8.426%
2024-08-19	132.01	133.0400	131.690000	132.85	+1.204%	371,359	+7.904%
2024-08-16	132.58	133.1200	131.130000	131.27	-1.264%	318,925	+9.202%
2024-08-15	132.85	133.9700	131.285000	132.95	+1.419%	400,725	+7.822%
2024-08-14	130.49	131.4400	129.670000	131.09	+0.769%	356,946	+9.352%
2024-08-13	129.40	130.7200	128.730000	130.09	+1.033%	392,290	+10.193%
2024-08-12	128.69	129.8900	127.820000	128.76	-0.101%	527,545	+11.331%
2024-08-09	129.39	130.5600	128.350000	128.89	-0.440%	499,024	+11.219%
2024-08-08	127.26	129.8700	127.260000	129.46	+2.324%	854,841	+10.729%
2024-08-07	128.39	131.0050	126.460000	126.52	-0.839%	796,664	+13.302%
2024-08-06	126.95	129.7000	126.875000	127.59	-0.125%	569,664	+12.352%
2024-08-05	126.95	130.2750	125.890000	127.75	-1.382%	868,706	+12.211%
2024-08-02	130.08	130.5600	127.829200	129.54	-2.079%	1,098,294	+10.661%
2024-08-01	136.60	139.2000	131.940000	132.29	-3.304%	1,134,956	+8.360%
2024-07-31	141.76	141.9915	136.580000	136.81	-1.816%	898,439	+4.780%
2024-07-30	138.97	141.0950	138.010000	139.34	+1.220%	942,563	+2.878%
2024-07-29	136.64	138.6800	136.420000	137.66	+0.651%	743,863	+4.133%
2024-07-26	134.15	137.5200	133.430000	136.77	+2.927%	1,004,157	+4.811%
2024-07-25	129.03	133.9600	127.350000	132.88	+3.926%	1,282,892	+7.879%
2024-07-24	130.34	131.7900	124.610000	127.86	+0.535%	1,507,824	+12.115%
2024-07-23	125.97	127.6500	125.350000	127.18	+0.403%	788,089	+12.714%
2024-07-22	124.66	126.7900	123.050000	126.67	+2.071%	578,811	+13.168%
2024-07-19	127.97	127.9700	124.060000	124.10	-2.598%	551,217	+15.512%
2024-07-18	126.30	130.1300	126.140000	127.41	+0.386%	820,484	+12.511%
2024-07-17	127.56	128.9250	126.030000	126.92	-0.859%	565,411	+12.945%
2024-07-16	123.67	128.2900	122.800000	128.02	+4.319%	593,674	+11.975%
2024-07-15	123.13	124.7500	122.260000	122.72	-0.171%	369,721	+16.811%
2024-07-12	120.39	123.7800	120.390000	122.93	+2.587%	595,517	+16.611%
2024-07-11	118.48	121.7850	118.245000	119.83	+2.419%	716,159	+19.628%
2024-07-10	114.67	117.2100	114.300000	117.00	+2.032%	1,016,351	+22.521%
2024-07-09	114.67	115.3700	114.035000	114.67	-0.322%	268,996	+25.011%
2024-07-08	115.50	116.2000	114.490000	115.04	+0.078%	435,271	+24.609%
2024-07-05	115.54	115.5400	113.270000	114.95	-0.640%	666,035	+24.706%
2024-07-03	116.31	116.9700	115.380100	115.69	-0.362%	243,372	+23.909%
2024-07-02	115.83	116.4900	115.330000	116.11	+0.320%	618,542	+23.461%
2024-07-01	118.54	118.7950	115.370000	115.74	-2.040%	620,977	+23.855%
2024-06-28	116.69	118.5700	116.650000	118.15	+1.573%	2,956,884	+21.329%
2024-06-27	115.53	116.3900	114.580000	116.32	+1.457%	490,983	+23.238%
2024-06-26	114.88	115.1300	113.620000	114.65	-1.274%	709,681	+25.033%
2024-06-25	117.60	118.3100	115.130000	116.13	-1.909%	764,946	+23.439%
2024-06-24	117.08	120.0600	116.550000	118.39	+1.858%	773,343	+21.083%
2024-06-21	115.56	116.6100	113.580000	116.23	+0.415%	1,455,009	+23.333%
2024-06-20	115.66	117.1800	115.010000	115.75	-0.738%	700,248	+23.844%
2024-06-18	116.21	116.7700	115.750000	116.61	+0.327%	865,579	+22.931%
2024-06-17	116.03	117.2195	115.465000	116.23	-0.112%	766,180	+23.333%
2024-06-14	116.99	117.3250	115.000000	116.36	-2.350%	434,832	+23.195%
2024-06-13	119.65	119.9500	117.790000	119.16	-0.692%	438,672	+20.300%
2024-06-12	119.64	122.3750	119.015000	119.99	+2.285%	430,527	+19.468%
2024-06-11	117.15	117.8700	115.720000	117.31	-0.153%	541,866	+22.198%
2024-06-10	116.62	118.0600	116.380000	117.49	+0.479%	526,458	+22.010%
2024-06-07	116.49	117.5400	115.500000	116.93	-0.502%	358,907	+22.595%
2024-06-06	118.16	119.0200	116.370000	117.52	-0.626%	499,779	+21.979%
2024-06-05	117.78	118.5300	117.260000	118.26	+0.527%	510,126	+21.216%
2024-06-04	117.44	119.1000	115.969400	117.64	-2.373%	708,608	+21.855%
2024-06-03	122.51	122.5100	118.755000	120.50	-1.084%	515,763	+18.963%
2024-05-31	120.53	122.0000	119.770000	121.82	+1.137%	1,076,984	+17.674%
2024-05-30	119.91	121.2150	119.855000	120.45	+0.888%	566,341	+19.012%
2024-05-29	119.29	119.7900	118.510000	119.39	-0.855%	369,559	+20.069%
2024-05-28	122.42	122.8700	119.800000	120.42	-1.778%	484,637	+19.042%
2024-05-24	122.26	123.6000	121.760000	122.60	+0.856%	374,756	+16.925%
2024-05-23	123.41	123.4500	120.400000	121.56	-1.227%	482,622	+17.925%
2024-05-22	123.22	123.6400	122.240000	123.07	-0.389%	490,195	+16.478%
2024-05-21	123.00	124.1500	121.690000	123.55	+0.252%	557,599	+16.026%
2024-05-20	124.62	124.6200	123.060000	123.24	-0.956%	669,781	+16.318%
2024-05-17	126.00	126.2466	124.020000	124.43	-0.766%	432,101	+15.205%
2024-05-16	127.55	128.0700	125.310000	125.39	-1.993%	473,841	+14.323%
2024-05-15	128.32	128.9750	127.867000	127.94	+0.471%	404,789	+12.045%
2024-05-14	126.75	127.6100	126.210000	127.34	+1.297%	457,475	+12.573%
2024-05-13	126.59	126.9800	125.460000	125.71	-0.222%	567,678	+14.032%
2024-05-10	126.04	126.8600	125.330000	125.99	+0.255%	526,375	+13.779%
2024-05-09	124.50	125.9000	123.930000	125.67	+1.241%	569,368	+14.069%
2024-05-08	124.00	124.6600	123.530000	124.13	-0.193%	527,331	+15.484%
2024-05-07	125.31	125.9399	124.150000	124.37	-0.408%	535,833	+15.261%
2024-05-06	123.85	124.9901	123.030000	124.88	+1.628%	364,395	+14.790%
2024-05-03	124.17	125.3300	122.610000	122.88	+0.507%	591,038	+16.659%
2024-05-02	122.01	122.6000	120.020000	122.26	+0.991%	497,096	+17.250%
2024-05-01	121.87	123.6700	120.290000	121.06	-0.411%	679,383	+18.412%
2024-04-30	124.37	124.7400	121.240000	121.56	-2.604%	649,015	+17.925%
2024-04-29	123.95	125.3200	123.950000	124.81	+0.775%	688,999	+14.855%
2024-04-26	125.08	125.9800	123.430000	123.85	-0.817%	963,350	+15.745%
2024-04-25	126.54	127.7700	123.155000	124.87	-1.320%	927,399	+14.799%
2024-04-24	126.60	127.6400	125.085000	126.54	-0.339%	847,038	+13.284%
2024-04-23	125.70	127.5900	125.700000	126.97	+1.236%	564,470	+12.901%
2024-04-22	125.83	126.8100	124.910000	125.42	+0.168%	661,920	+14.296%
2024-04-19	125.04	126.0500	124.610000	125.21	+0.296%	309,955	+14.488%
2024-04-18	126.00	126.8250	124.605000	124.84	-0.747%	409,323	+14.827%
2024-04-17	127.61	127.6500	125.600000	125.78	-0.475%	558,067	+13.969%
2024-04-16	126.34	127.0700	125.040000	126.38	-0.441%	500,593	+13.428%
2024-04-15	128.85	129.3300	125.810000	126.94	-0.377%	441,473	+12.927%
2024-04-12	128.60	129.9100	126.770000	127.42	-1.796%	600,056	+12.502%
2024-04-11	129.15	129.8300	128.010000	129.75	+0.480%	471,496	+10.482%
2024-04-10	131.03	131.7500	129.040000	129.13	-3.548%	547,545	+11.012%
2024-04-09	133.43	134.3350	131.460000	133.88	+0.768%	336,703	+7.073%
2024-04-08	133.05	133.5100	132.510000	132.86	+0.416%	471,360	+7.896%
2024-04-05	131.51	132.7700	130.450000	132.31	+0.985%	351,903	+8.344%
2024-04-04	132.37	133.9200	130.465000	131.02	-0.350%	372,832	+9.411%
2024-04-03	131.34	132.6600	131.135000	131.48	-0.076%	482,498	+9.028%
2024-04-02	132.17	132.1700	130.100000	131.58	-0.559%	423,173	+8.945%
2024-04-01	134.41	134.4100	132.180000	132.32	-1.774%	300,289	+8.336%
2024-03-28	134.83	135.0500	133.835000	134.71	+0.350%	341,217	+6.414%
2024-03-27	134.15	135.0000	133.460000	134.24	+0.675%	512,042	+6.786%
2024-03-26	133.19	133.9400	133.060000	133.34	+0.324%	431,316	+7.507%
2024-03-25	133.75	134.2500	132.530000	132.91	-0.902%	355,405	+7.855%
2024-03-22	135.47	135.4700	133.730000	134.12	-0.865%	352,617	+6.882%
2024-03-21	135.82	136.0650	134.790000	135.29	+0.007%	670,392	+5.958%
2024-03-20	133.24	135.3500	132.690000	135.28	+1.707%	610,365	+5.965%
2024-03-19	131.30	133.2850	131.300000	133.01	+1.272%	540,930	+7.774%
2024-03-18	131.45	131.8800	130.515000	131.34	+0.729%	505,390	+9.144%
2024-03-15	129.00	131.6000	129.000000	130.39	+0.254%	1,538,726	+9.939%
2024-03-14	132.39	132.6900	128.660000	130.06	-2.034%	920,451	+10.218%
2024-03-13	133.03	134.3950	132.290000	132.76	-0.240%	959,205	+7.977%
2024-03-12	131.29	133.6000	130.370000	133.08	+1.557%	806,414	+7.717%
2024-03-11	130.48	131.3900	129.345000	131.04	+0.145%	720,489	+9.394%
2024-03-08	132.52	134.5000	130.650000	130.85	-0.796%	803,023	+9.553%
2024-03-07	129.36	131.9500	129.040000	131.90	+2.718%	1,376,245	+8.681%
2024-03-06	128.28	129.3800	127.170000	128.41	+0.690%	588,820	+11.635%
2024-03-05	128.22	129.4300	126.570000	127.53	-0.978%	764,777	+12.405%
2024-03-04	126.43	129.8850	125.780000	128.79	+1.569%	1,176,369	+11.305%
2024-03-01	127.55	128.0000	126.480000	126.80	-0.837%	1,435,624	+13.052%
2024-02-29	128.60	129.6050	127.790000	127.87	-0.226%	1,731,585	+12.106%
2024-02-28	128.88	129.8150	127.960000	128.16	-0.874%	819,906	+11.852%
2024-02-27	131.70	131.7000	128.685000	129.29	+0.623%	949,998	+10.875%
2024-02-26	128.77	129.6200	128.220000	128.49	-0.465%	877,497	+11.565%
2024-02-23	127.75	129.8600	127.505000	129.09	-0.440%	931,680	+11.047%
2024-02-22	132.47	133.3150	127.270000	129.66	-1.106%	1,321,680	+10.558%
2024-02-21	131.60	132.5340	128.750000	131.11	-0.719%	1,072,722	+9.336%
2024-02-20	128.19	136.9100	128.050000	132.06	-0.272%	1,527,685	+8.549%
2024-02-16	132.58	134.8900	131.950000	132.42	-0.668%	1,005,601	+8.254%
2024-02-15	132.03	133.6550	131.400000	133.31	+1.624%	680,675	+7.531%
2024-02-14	131.07	131.3100	129.035000	131.18	+1.227%	694,542	+9.277%
2024-02-13	129.00	130.6700	128.220000	129.59	-2.980%	840,723	+10.618%
2024-02-12	131.67	133.9300	131.590000	133.57	+1.258%	766,074	+7.322%
2024-02-09	130.19	132.9500	130.190000	131.91	+1.065%	780,384	+8.673%
2024-02-08	128.76	130.5850	127.825000	130.52	+2.820%	755,736	+9.830%
2024-02-07	126.93	127.5900	126.070000	126.94	+0.722%	548,707	+12.927%
2024-02-06	125.05	126.4500	125.050000	126.03	+0.215%	338,789	+13.743%
2024-02-05	126.20	126.7500	123.890000	125.76	-1.465%	598,082	+13.987%
2024-02-02	126.30	128.4200	125.075000	127.63	+0.314%	585,319	+12.317%
2024-02-01	124.95	127.2700	124.010000	127.23	+2.696%	774,343	+12.670%
2024-01-31	125.76	126.3950	123.710000	123.89	-1.823%	619,363	+15.707%
2024-01-30	126.02	127.3300	125.630000	126.19	-0.528%	479,669	+13.599%
2024-01-29	124.66	126.8900	124.100000	126.86	+1.594%	638,219	+12.999%
2024-01-26	125.72	126.2450	124.715000	124.87	-0.708%	510,871	+14.799%
2024-01-25	124.79	125.8100	123.565000	125.76	+2.302%	577,445	+13.987%
2024-01-24	125.43	125.4300	122.500000	122.93	-1.126%	487,364	+16.611%
2024-01-23	125.47	126.1400	122.750000	124.33	-0.845%	521,410	+15.298%
2024-01-22	123.16	125.4100	122.985000	125.39	+2.619%	795,042	+14.323%
2024-01-19	121.26	122.5050	120.165000	122.19	+0.842%	673,720	+17.317%
2024-01-18	119.26	121.2600	119.260000	121.17	+2.064%	599,680	+18.305%
2024-01-17	118.52	119.6300	117.940000	118.72	-0.578%	922,157	+20.746%
2024-01-16	118.82	119.4500	117.170000	119.41	-0.309%	900,408	+20.049%
2024-01-12	121.99	121.9900	119.165000	119.78	-0.738%	550,920	+19.678%
2024-01-11	121.85	122.1800	119.830000	120.67	-1.171%	863,042	+18.795%
2024-01-10	123.44	124.3650	121.880000	122.10	-1.572%	868,434	+17.404%
2024-01-09	122.65	124.0790	122.650000	124.05	+0.259%	518,974	+15.558%
2024-01-08	123.04	124.0900	122.660000	123.73	+0.774%	697,522	+15.857%
2024-01-05	122.28	123.3000	121.930000	122.78	+0.417%	660,089	+16.754%
2024-01-04	121.56	122.9300	121.090000	122.27	+0.625%	750,981	+17.241%
2024-01-03	123.04	123.0400	120.660000	121.51	-2.205%	825,816	+17.974%
2024-01-02	125.92	126.4800	123.480000	124.25	-1.926%	1,003,651	+15.372%
2023-12-29	126.14	127.1700	125.470000	126.69	-0.134%	672,679	+13.150%
2023-12-28	127.20	127.5400	126.440000	126.86	-0.572%	714,136	+12.999%
2023-12-27	127.52	128.4300	126.610000	127.59	+0.086%	1,011,149	+12.352%
2023-12-26	126.29	127.6150	125.460000	127.48	+1.078%	778,442	+12.449%
2023-12-22	124.09	126.1300	123.445800	126.12	+2.528%	1,683,570	+13.662%
2023-12-21	121.39	123.2000	121.200000	123.01	+2.049%	1,212,608	+16.535%
2023-12-20	119.28	122.5950	119.165000	120.54	+0.853%	1,634,176	+18.923%
2023-12-19	118.85	119.5700	118.320000	119.52	+1.331%	873,045	+19.938%
2023-12-18	118.30	118.3000	116.930000	117.95	+0.366%	744,170	+21.535%
2023-12-15	117.86	118.6300	116.870000	117.52	-0.894%	1,580,911	+21.979%
2023-12-14	112.37	118.9390	112.260000	118.58	+6.589%	1,939,866	+20.889%
2023-12-13	109.33	111.8050	107.920000	111.25	+1.367%	870,246	+28.854%
2023-12-12	109.10	110.3100	108.190000	109.75	-0.027%	699,088	+30.615%
2023-12-11	110.05	110.6500	109.010000	109.78	-0.508%	756,137	+30.579%
2023-12-08	107.00	112.3550	106.655000	110.34	+4.996%	2,081,064	+29.917%
2023-12-07	105.33	105.7700	104.250000	105.09	-0.038%	729,881	+36.407%
2023-12-06	106.17	106.5400	104.880000	105.13	-0.370%	969,551	+36.355%