Dark

BAH
Booz Allen Hamilton Holding Corporation
stock NYSE

At Close

May 9, 2025 3:59:59 PM EDT

123.90USD+0.218%(+0.27)991,078

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:21:30 AM EDT

123.71USD+0.065%(+0.08)4,801

After-hours

May 9, 2025 4:01:30 PM EDT

124.37USD+0.428%(+0.53)2,634

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	124.470	124.7800	123.25010	123.79	+0.129%	991,078	0.000%
2025-05-08	124.330	124.9350	123.16500	123.63	+0.357%	1,049,975	+0.129%
2025-05-07	122.890	123.6150	121.51000	123.19	-0.130%	1,151,072	+0.487%
2025-05-06	118.350	123.7150	118.35000	123.35	+3.508%	2,009,262	+0.357%
2025-05-05	120.100	121.4200	118.81000	119.17	-0.534%	1,225,899	+3.877%
2025-05-02	121.430	122.0250	118.45000	119.81	+0.234%	1,418,546	+3.322%
2025-05-01	119.640	120.5600	117.30000	119.53	-0.408%	1,403,022	+3.564%
2025-04-30	119.000	120.2500	117.77000	120.02	+0.604%	1,530,387	+3.141%
2025-04-29	118.830	120.7900	117.89000	119.30	+0.412%	1,196,186	+3.764%
2025-04-28	119.040	120.7500	116.78000	118.81	-0.652%	1,142,341	+4.192%
2025-04-25	119.770	120.5100	117.41000	119.59	+0.218%	1,706,719	+3.512%
2025-04-24	117.660	119.6600	116.40000	119.33	+2.500%	2,504,116	+3.738%
2025-04-23	117.500	118.2300	115.79000	116.42	+1.120%	3,223,866	+6.331%
2025-04-22	112.280	115.3700	112.25000	115.13	+2.841%	2,465,169	+7.522%
2025-04-21	113.780	114.0600	110.82000	111.95	-1.522%	1,523,551	+10.576%
2025-04-17	110.390	114.2900	110.39000	113.68	+2.148%	1,582,219	+8.893%
2025-04-16	110.200	113.0000	109.62000	111.29	+0.907%	1,799,616	+11.232%
2025-04-15	110.160	112.5000	109.47500	110.29	-1.553%	1,538,919	+12.240%
2025-04-14	110.280	113.1300	108.79000	112.03	+2.988%	2,118,528	+10.497%
2025-04-11	105.160	110.5100	103.22000	108.78	-0.028%	2,670,605	+13.798%
2025-04-10	107.780	109.6000	105.24000	108.81	+0.685%	2,990,900	+13.767%
2025-04-09	105.050	111.0000	101.26000	108.07	+1.293%	6,554,715	+14.546%
2025-04-08	109.590	111.6550	105.17000	106.69	-0.633%	3,091,314	+16.028%
2025-04-07	104.780	110.9300	104.53500	107.37	-1.676%	2,648,761	+15.293%
2025-04-04	109.070	113.0800	107.12000	109.20	-2.273%	3,591,518	+13.361%
2025-04-03	110.990	114.9700	109.85000	111.74	-0.966%	3,094,409	+10.784%
2025-04-02	104.355	115.9800	103.23860	112.83	+5.095%	9,497,200	+9.714%
2025-04-01	104.490	107.5500	103.10010	107.36	+2.658%	2,565,050	+15.304%
2025-03-31	104.210	105.6400	102.79000	104.58	-0.665%	1,979,182	+18.369%
2025-03-28	105.280	105.9850	104.32000	105.28	-0.548%	1,394,471	+17.582%
2025-03-27	106.750	107.0502	104.60000	105.86	-0.433%	2,013,412	+16.937%
2025-03-26	106.320	107.4500	105.05000	106.32	0.000%	1,490,661	+16.432%
2025-03-25	105.450	107.2700	103.27000	106.32	+1.093%	1,880,736	+16.432%
2025-03-24	104.000	105.6000	101.54000	105.17	+0.989%	2,638,914	+17.705%
2025-03-21	103.600	104.4000	101.05000	104.14	+0.541%	4,577,921	+18.869%
2025-03-20	109.275	109.9150	103.35000	103.58	-8.100%	4,940,849	+19.511%
2025-03-19	116.300	118.4300	112.00000	112.71	-3.270%	3,402,358	+9.831%
2025-03-18	114.180	116.7100	112.73000	116.52	+1.023%	2,090,473	+6.239%
2025-03-17	113.370	117.0791	113.00000	115.34	+2.753%	1,706,910	+7.326%
2025-03-14	111.030	112.7950	109.96000	112.25	+0.835%	1,275,294	+10.281%
2025-03-13	110.940	112.6600	109.59000	111.32	-0.206%	1,572,706	+11.202%
2025-03-12	110.450	112.3100	107.42000	111.55	+1.372%	2,042,036	+10.973%
2025-03-11	110.990	112.3100	108.46000	110.04	-2.308%	2,401,142	+12.495%
2025-03-10	116.430	119.3400	112.31000	112.64	-3.288%	3,186,281	+9.899%
2025-03-07	107.760	118.1600	107.19000	116.47	+7.514%	4,230,756	+6.285%
2025-03-06	109.000	110.0600	106.02000	108.33	-1.464%	2,638,265	+14.271%
2025-03-05	106.000	110.9700	106.00000	109.94	+3.923%	3,493,186	+12.598%
2025-03-04	103.520	109.2000	102.51000	105.79	+2.989%	6,708,957	+17.015%
2025-03-03	106.480	106.6750	101.81500	102.72	-3.149%	3,731,050	+20.512%
2025-02-28	104.900	108.6400	104.05000	106.06	-4.485%	5,049,996	+16.717%
2025-02-27	113.510	114.4900	110.32000	111.04	-2.159%	2,918,514	+11.482%
2025-02-26	114.290	117.1900	113.07000	113.49	-1.012%	2,485,316	+9.076%
2025-02-25	111.880	115.6800	111.22000	114.65	+1.975%	2,837,390	+7.972%
2025-02-24	112.750	114.8600	111.73010	112.43	+0.116%	3,661,194	+10.104%
2025-02-21	112.570	113.1700	106.69000	112.30	-1.162%	4,273,119	+10.232%
2025-02-20	116.470	117.3250	110.57000	113.62	-3.548%	3,392,971	+8.951%
2025-02-19	118.500	120.4350	117.05000	117.80	-1.166%	1,463,647	+5.085%
2025-02-18	119.150	119.4745	115.67000	119.19	+1.240%	1,767,347	+3.859%
2025-02-14	118.080	119.2600	115.97000	117.73	-0.127%	1,681,609	+5.147%
2025-02-13	121.880	122.3500	116.07000	117.88	-3.282%	3,246,466	+5.014%
2025-02-12	123.310	124.3000	120.92000	121.88	-2.034%	1,861,987	+1.567%
2025-02-11	128.660	128.8600	123.55000	124.41	-2.881%	2,168,259	-0.498%
2025-02-10	128.720	129.3550	127.56000	128.10	+0.125%	1,278,184	-3.365%
2025-02-07	129.370	130.2600	126.83000	127.94	-0.945%	1,954,617	-3.244%
2025-02-06	129.590	130.3500	127.40000	129.16	-0.147%	1,603,028	-4.158%
2025-02-05	133.000	134.2700	129.12000	129.35	-1.985%	1,292,179	-4.298%
2025-02-04	130.830	133.5400	129.75000	131.97	+1.978%	1,894,522	-6.198%
2025-02-03	129.340	133.8500	127.50000	129.41	+0.318%	2,914,505	-4.343%
2025-01-31	124.810	130.8700	121.02000	129.00	+0.054%	3,595,392	-4.039%
2025-01-30	127.470	129.3400	125.91000	128.93	+1.472%	2,543,618	-3.987%
2025-01-29	129.860	131.2300	127.01000	127.06	-1.435%	1,704,140	-2.574%
2025-01-28	135.780	135.7800	127.64000	128.91	-4.779%	2,183,177	-3.972%
2025-01-27	134.800	136.4000	133.44000	135.38	+1.454%	1,844,051	-8.561%
2025-01-24	137.060	137.6850	133.04000	133.44	-2.019%	1,759,371	-7.232%
2025-01-23	144.500	146.9500	132.12000	136.19	-4.802%	3,199,756	-9.105%
2025-01-22	142.590	145.2500	141.63000	143.06	+0.428%	3,271,656	-13.470%
2025-01-21	137.080	143.9450	137.08000	142.45	+4.696%	2,169,639	-13.099%
2025-01-17	137.360	137.4600	135.59000	136.06	-0.176%	1,303,762	-9.018%
2025-01-16	136.010	137.7300	135.01010	136.30	+0.169%	1,363,041	-9.178%
2025-01-15	136.900	137.3800	134.24680	136.07	-0.051%	1,189,452	-9.025%
2025-01-14	134.920	136.3800	133.15000	136.14	+0.755%	1,298,208	-9.072%
2025-01-13	131.860	137.3500	131.38500	135.12	+2.000%	1,799,090	-8.385%
2025-01-10	129.630	134.8200	129.55450	132.47	+1.837%	2,030,146	-6.552%
2025-01-08	129.350	130.0900	127.09000	130.08	+0.650%	1,602,791	-4.835%
2025-01-07	130.500	131.5600	128.17000	129.24	-1.147%	1,501,122	-4.217%
2025-01-06	132.550	134.1700	129.79000	130.74	-0.902%	1,529,451	-5.316%
2025-01-03	127.500	132.1800	127.50000	131.93	+2.974%	1,484,248	-6.170%
2025-01-02	129.600	131.7400	127.90000	128.12	-0.451%	2,185,017	-3.380%
2024-12-31	128.970	130.1800	127.11000	128.70	+0.265%	1,052,482	-3.815%
2024-12-30	128.210	129.5150	127.29000	128.36	-0.995%	956,203	-3.560%
2024-12-27	129.460	130.7000	128.50000	129.65	-0.575%	465,264	-4.520%
2024-12-26	129.270	130.5760	128.62000	130.40	+0.540%	650,118	-5.069%
2024-12-24	130.810	131.2600	128.87000	129.70	-1.075%	524,431	-4.557%
2024-12-23	130.850	131.3300	129.02000	131.11	-0.061%	860,986	-5.583%
2024-12-20	128.510	132.0900	128.19000	131.19	+1.966%	2,291,989	-5.641%
2024-12-19	134.000	135.2300	127.79000	128.66	-3.532%	2,506,132	-3.785%
2024-12-18	135.930	136.8500	133.18000	133.37	-1.789%	1,642,268	-7.183%
2024-12-17	135.160	136.8500	134.26010	135.80	+0.177%	1,781,009	-8.844%
2024-12-16	135.435	136.4300	133.52500	135.56	+0.818%	1,248,929	-8.683%
2024-12-13	135.000	135.8200	133.37150	134.46	-0.841%	1,158,062	-7.935%
2024-12-12	133.520	136.2500	130.32000	135.60	+0.452%	1,649,585	-8.709%
2024-12-11	142.140	142.6245	134.02000	134.99	-4.789%	2,640,805	-8.297%
2024-12-10	141.810	143.3800	139.71000	141.78	+0.696%	1,623,667	-12.689%
2024-12-09	145.290	146.8300	140.42000	140.80	-3.390%	1,933,823	-12.081%
2024-12-06	147.660	149.2700	144.25000	145.74	+2.130%	1,857,579	-15.061%
2024-12-05	145.110	145.6800	142.34000	142.70	-1.225%	1,606,013	-13.252%
2024-12-04	145.730	146.1800	143.70000	144.47	-1.075%	1,892,736	-14.314%
2024-12-03	149.060	150.0000	145.97000	146.04	-1.802%	1,522,020	-15.236%
2024-12-02	147.070	149.9200	146.08000	148.72	+0.364%	1,847,926	-16.763%
2024-11-29	148.430	149.6700	147.39010	148.18	+0.563%	513,993	-16.460%
2024-11-27	149.020	150.1200	146.91000	147.35	-0.861%	985,063	-15.989%
2024-11-26	149.340	149.8100	147.64000	148.63	+0.793%	1,582,361	-16.713%
2024-11-25	149.520	150.5300	145.87480	147.46	-1.179%	2,154,298	-16.052%
2024-11-22	149.000	150.0869	146.32000	149.22	-0.440%	2,185,826	-17.042%
2024-11-21	143.370	151.0400	142.94000	149.88	+3.946%	3,780,537	-17.407%
2024-11-20	138.970	144.4400	136.99500	144.19	+4.546%	2,803,492	-14.148%
2024-11-19	140.540	142.9000	137.51000	137.92	-1.864%	3,922,239	-10.245%
2024-11-18	147.900	148.7864	139.00000	140.54	-5.924%	4,020,149	-11.918%
2024-11-15	153.660	154.4300	148.70000	149.39	-3.351%	3,898,280	-17.136%
2024-11-14	170.050	170.0500	154.04005	154.57	-10.134%	4,468,487	-19.913%
2024-11-13	182.300	182.3510	171.64000	172.00	-5.208%	2,240,230	-28.029%
2024-11-12	183.310	184.3500	180.22000	181.45	-1.063%	1,123,211	-31.777%
2024-11-11	183.760	186.5900	182.94000	183.40	-0.054%	932,279	-32.503%
2024-11-08	179.520	183.8900	177.00000	183.50	+4.380%	1,515,358	-32.540%
2024-11-07	181.050	181.3400	175.51000	175.80	-2.312%	2,323,814	-29.585%
2024-11-06	190.470	190.5900	179.91000	179.96	-2.871%	2,424,421	-31.212%
2024-11-05	182.480	185.2900	180.68000	185.28	+1.457%	902,950	-33.188%
2024-11-04	180.650	182.6500	180.13000	182.62	+0.739%	767,755	-32.214%
2024-11-01	182.830	183.7400	180.84000	181.28	-0.209%	800,844	-31.713%
2024-10-31	183.460	184.5200	181.10000	181.66	-0.992%	959,348	-31.856%
2024-10-30	183.600	184.5900	182.52000	183.48	-0.380%	881,612	-32.532%
2024-10-29	186.810	187.4900	183.90000	184.18	-0.978%	1,193,471	-32.789%
2024-10-28	184.080	186.0600	182.01500	186.00	+2.237%	1,411,781	-33.446%
2024-10-25	181.010	189.1300	176.59000	181.93	+9.234%	2,378,311	-31.957%
2024-10-24	163.560	167.0900	162.99000	166.55	+2.015%	1,293,745	-25.674%
2024-10-23	161.530	163.7200	161.05000	163.26	+0.511%	591,062	-24.176%
2024-10-22	161.850	162.6800	161.08000	162.43	-0.496%	860,875	-23.789%
2024-10-21	163.630	163.7325	162.33000	163.24	-0.409%	747,644	-24.167%
2024-10-18	163.120	164.2800	161.72000	163.91	+0.374%	999,946	-24.477%
2024-10-17	164.550	164.5819	162.80000	163.30	-0.506%	566,744	-24.195%
2024-10-16	162.840	164.1900	162.67000	164.13	+1.103%	892,664	-24.578%
2024-10-15	163.990	164.4000	162.04000	162.34	-0.191%	1,353,342	-23.746%
2024-10-14	160.980	163.1300	160.44000	162.65	+1.138%	557,707	-23.892%
2024-10-11	159.520	161.1200	159.52000	160.82	+1.087%	711,052	-23.026%
2024-10-10	162.010	162.6300	158.25000	159.09	-1.547%	825,934	-22.189%
2024-10-09	162.000	162.7200	160.54000	161.59	+0.118%	1,657,004	-23.393%
2024-10-08	161.170	161.7500	159.85500	161.40	+0.087%	644,458	-23.302%
2024-10-07	160.390	162.4800	160.02000	161.26	+0.286%	652,147	-23.236%
2024-10-04	161.480	161.6500	160.08000	160.80	-0.099%	626,432	-23.016%
2024-10-03	161.550	161.7600	160.24000	160.96	-0.217%	762,874	-23.093%
2024-10-02	160.000	162.3500	159.19000	161.31	-1.273%	449,287	-23.260%
2024-10-01	162.820	164.0900	160.49000	163.39	+0.387%	594,625	-24.236%
2024-09-30	162.370	162.8300	160.86770	162.76	+0.438%	583,068	-23.943%
2024-09-27	159.880	162.5000	159.24010	162.05	+1.516%	773,607	-23.610%
2024-09-26	159.610	160.3750	158.62000	159.63	-0.175%	448,730	-22.452%
2024-09-25	160.250	160.2500	158.83500	159.91	+0.106%	381,977	-22.588%
2024-09-24	159.930	160.4500	158.81000	159.74	-0.075%	435,704	-22.505%
2024-09-23	158.050	160.3900	158.05000	159.86	+1.248%	444,923	-22.563%
2024-09-20	155.410	158.1288	154.77510	157.89	+1.108%	773,886	-21.597%
2024-09-19	156.640	156.6400	154.92000	156.16	+1.068%	637,523	-20.729%
2024-09-18	155.770	157.1100	154.50000	154.51	-0.611%	421,658	-19.882%
2024-09-17	157.000	158.2300	155.04000	155.46	-1.887%	564,936	-20.372%
2024-09-16	158.000	158.8100	157.39000	158.45	+0.930%	386,505	-21.874%
2024-09-13	155.210	157.8700	154.97000	156.99	+1.461%	464,997	-21.148%
2024-09-12	151.660	155.1050	151.66000	154.73	+2.044%	635,262	-19.996%
2024-09-11	151.540	151.9200	149.06000	151.63	-0.145%	644,837	-18.360%
2024-09-10	152.450	153.1950	151.04000	151.85	-0.072%	505,193	-18.479%
2024-09-09	152.950	154.1400	151.39000	151.96	-0.099%	1,025,794	-18.538%
2024-09-06	156.100	157.2750	151.18070	152.11	-2.419%	544,558	-18.618%
2024-09-05	157.670	157.9500	155.14500	155.88	-0.587%	570,102	-20.586%
2024-09-04	156.250	157.4100	155.56000	156.80	+0.217%	618,392	-21.052%
2024-09-03	158.740	159.3700	155.86500	156.46	-1.461%	381,685	-20.881%
2024-08-30	157.230	158.9850	156.87500	158.78	+0.896%	560,462	-22.037%
2024-08-29	156.370	158.9100	155.53000	157.37	+1.203%	399,738	-21.338%
2024-08-28	156.050	156.9900	154.22000	155.50	-0.161%	593,020	-20.392%
2024-08-27	153.780	156.0200	152.92000	155.75	+1.156%	373,209	-20.520%
2024-08-26	155.630	156.2900	153.62000	153.97	-0.626%	512,918	-19.601%
2024-08-23	154.590	155.0000	153.32000	154.94	+0.526%	366,728	-20.105%
2024-08-22	154.000	155.7100	153.00000	154.13	+0.339%	621,343	-19.685%
2024-08-21	151.030	153.7900	150.57000	153.61	+1.965%	571,161	-19.413%
2024-08-20	148.790	150.6800	148.79000	150.65	+1.305%	427,020	-17.829%
2024-08-19	147.800	149.8500	147.80000	148.71	+0.704%	601,915	-16.757%
2024-08-16	147.740	149.7400	147.61500	147.67	-0.189%	547,441	-16.171%
2024-08-15	148.520	149.0200	147.04370	147.95	-0.020%	429,222	-16.330%
2024-08-14	146.010	148.1800	145.47500	147.98	+1.176%	730,014	-16.347%
2024-08-13	146.770	148.2700	145.67000	146.26	-0.055%	602,332	-15.363%
2024-08-12	147.670	148.1900	146.07500	146.34	-0.860%	499,431	-15.409%
2024-08-09	147.520	148.0200	146.11000	147.61	-0.122%	413,445	-16.137%
2024-08-08	146.010	147.8200	144.97000	147.79	+1.665%	683,650	-16.239%
2024-08-07	147.270	148.6100	145.36000	145.37	-0.568%	744,699	-14.845%
2024-08-06	145.590	149.5200	144.98000	146.20	+1.079%	1,122,419	-15.328%
2024-08-05	139.350	145.0000	138.72000	144.64	+0.458%	1,404,526	-14.415%
2024-08-02	140.750	144.0000	140.07000	143.98	+0.721%	946,251	-14.023%
2024-08-01	143.310	144.3300	140.63000	142.95	-0.251%	873,388	-13.403%
2024-07-31	141.030	144.1200	139.62000	143.31	+3.234%	1,191,302	-13.621%
2024-07-30	145.320	146.1600	137.90000	138.82	-3.924%	1,210,147	-10.827%
2024-07-29	141.820	145.0000	141.52000	144.49	+3.325%	2,045,093	-14.326%
2024-07-26	140.750	143.0000	134.66000	139.84	-8.946%	2,907,450	-11.477%
2024-07-25	154.670	156.7600	153.51000	153.58	-0.331%	713,535	-19.397%
2024-07-24	159.550	159.6250	153.96000	154.09	-3.868%	600,766	-19.664%
2024-07-23	158.480	160.6200	157.64140	160.29	+1.340%	542,628	-22.771%
2024-07-22	156.330	158.3300	154.54000	158.17	+1.352%	374,750	-21.736%
2024-07-19	157.210	157.5200	155.52000	156.06	-0.408%	404,237	-20.678%
2024-07-18	156.250	158.6400	156.02000	156.70	+0.282%	419,803	-21.002%
2024-07-17	157.580	158.5900	156.22000	156.26	-1.220%	378,315	-20.779%
2024-07-16	158.020	159.8100	157.96500	158.19	+0.617%	485,143	-21.746%
2024-07-15	157.540	159.4500	157.08000	157.22	-0.594%	449,498	-21.263%
2024-07-12	157.910	159.0500	157.54500	158.16	+0.752%	355,315	-21.731%
2024-07-11	156.110	157.4200	156.09950	156.98	+0.854%	354,672	-21.143%
2024-07-10	155.000	155.6500	153.86000	155.65	+0.816%	330,641	-20.469%
2024-07-09	153.700	154.6461	153.21000	154.39	+0.449%	416,279	-19.820%
2024-07-08	153.550	155.0400	153.44000	153.70	+0.596%	470,322	-19.460%
2024-07-05	154.170	154.8100	152.59000	152.79	-1.113%	383,928	-18.980%
2024-07-03	153.050	154.5300	151.92500	154.51	+1.132%	259,579	-19.882%
2024-07-02	150.860	153.0100	150.30000	152.78	+1.179%	510,022	-18.975%
2024-07-01	154.600	155.1099	150.83000	151.00	-1.884%	912,103	-18.020%
2024-06-28	156.880	157.5800	153.03000	153.90	-1.504%	1,802,438	-19.565%
2024-06-27	155.780	156.4000	153.82000	156.25	+0.013%	552,124	-20.774%
2024-06-26	156.410	156.8100	155.29000	156.23	-0.737%	660,384	-20.764%
2024-06-25	157.490	158.0899	155.94500	157.39	+0.108%	494,479	-21.348%
2024-06-24	155.010	158.3000	154.97000	157.22	+1.531%	608,905	-21.263%
2024-06-21	154.460	155.1900	152.60000	154.85	+0.259%	1,242,687	-20.058%
2024-06-20	153.880	154.5500	152.73000	154.45	+0.383%	554,268	-19.851%
2024-06-18	152.340	154.4300	151.64500	153.86	+0.628%	466,083	-19.544%
2024-06-17	150.020	152.9400	149.22000	152.90	+1.649%	481,190	-19.039%
2024-06-14	149.280	150.8600	148.58000	150.42	+0.007%	363,352	-17.704%
2024-06-13	151.390	151.5000	149.80500	150.41	-0.994%	386,689	-17.698%
2024-06-12	151.260	153.0400	151.00000	151.92	+0.810%	480,059	-18.516%
2024-06-11	151.460	151.8000	149.93000	150.70	-0.751%	663,764	-17.857%
2024-06-10	151.550	152.6700	150.79000	151.84	+0.066%	790,646	-18.473%
2024-06-07	152.650	153.6800	151.49500	151.74	-0.355%	644,524	-18.420%
2024-06-06	153.440	155.0000	151.95000	152.28	-0.743%	556,374	-18.709%
2024-06-05	151.960	154.5000	151.71000	153.42	+1.014%	602,571	-19.313%
2024-06-04	150.670	152.9300	150.67000	151.88	+0.910%	671,569	-18.495%
2024-06-03	152.080	152.4750	149.34000	150.51	-1.117%	544,308	-17.753%
2024-05-31	152.370	152.8200	151.16000	152.21	+0.316%	972,863	-18.672%
2024-05-30	154.210	154.2100	150.86480	151.73	-1.755%	1,062,816	-18.414%
2024-05-29	153.650	155.0800	152.31000	154.44	-0.103%	660,367	-19.846%
2024-05-28	160.070	160.8400	154.27000	154.60	-2.467%	868,857	-19.929%
2024-05-24	160.590	164.4300	156.49100	158.51	+4.036%	1,456,998	-21.904%
2024-05-23	154.550	154.7000	152.05000	152.36	-0.717%	720,358	-18.752%
2024-05-22	154.070	154.9199	152.88980	153.46	-0.448%	275,698	-19.334%
2024-05-21	154.140	154.5000	153.29000	154.15	+0.110%	426,612	-19.695%
2024-05-20	152.300	154.0000	152.00000	153.98	+1.110%	555,535	-19.606%
2024-05-17	152.660	153.7350	152.04410	152.29	-0.170%	580,587	-18.714%
2024-05-16	151.010	152.8850	150.81500	152.55	+1.060%	527,607	-18.853%
2024-05-15	148.650	151.7100	148.40000	150.95	+1.268%	695,520	-17.993%
2024-05-14	151.410	152.2300	147.88000	149.06	-1.818%	1,143,111	-16.953%
2024-05-13	156.060	156.8300	151.65000	151.82	-2.717%	702,065	-18.463%
2024-05-10	155.310	156.1400	154.44500	156.06	+1.114%	797,827	-20.678%
2024-05-09	151.710	154.3600	151.46030	154.34	+2.165%	866,705	-19.794%
2024-05-08	151.500	152.3519	148.58000	151.07	-0.218%	1,022,411	-18.058%
2024-05-07	153.000	154.8200	151.27000	151.40	-0.968%	793,592	-18.236%
2024-05-06	147.930	152.9900	147.28000	152.88	+3.823%	1,486,072	-19.028%
2024-05-03	147.930	148.2699	145.77000	147.25	+0.375%	782,196	-15.932%
2024-05-02	148.520	148.6600	146.22500	146.70	-0.428%	675,717	-15.617%
2024-05-01	148.090	148.8700	147.04500	147.33	-0.230%	785,741	-15.978%
2024-04-30	148.790	148.9900	146.64000	147.67	+0.061%	692,543	-16.171%
2024-04-29	145.520	147.7600	145.37000	147.58	+1.688%	549,123	-16.120%
2024-04-26	144.980	145.5500	144.28500	145.13	-0.096%	396,083	-14.704%
2024-04-25	144.170	146.6300	144.03000	145.27	+0.609%	407,320	-14.786%
2024-04-24	146.580	147.1600	143.18000	144.39	-1.076%	488,644	-14.267%
2024-04-23	143.640	146.4300	143.01000	145.96	+2.063%	570,189	-15.189%
2024-04-22	142.840	144.6800	142.23000	143.01	+0.612%	459,136	-13.440%
2024-04-19	140.010	142.4400	139.84000	142.14	+1.885%	665,473	-12.910%
2024-04-18	140.690	141.8000	138.92000	139.51	-0.535%	427,625	-11.268%
2024-04-17	142.300	142.3000	139.95000	140.26	-1.337%	506,046	-11.742%
2024-04-16	143.240	143.6100	141.89000	142.16	-0.070%	487,731	-12.922%
2024-04-15	144.770	146.0550	142.20000	142.26	-1.270%	628,833	-12.983%
2024-04-12	143.520	145.1100	143.29000	144.09	-0.076%	553,127	-14.088%
2024-04-11	143.830	144.9650	142.06000	144.20	+1.044%	574,172	-14.154%
2024-04-10	142.160	143.9399	141.94000	142.71	-0.551%	465,445	-13.258%
2024-04-09	147.150	147.7200	143.37000	143.50	-2.593%	490,456	-13.735%
2024-04-08	146.660	147.8000	145.81000	147.32	+0.334%	588,970	-15.972%
2024-04-05	146.610	148.1850	145.80000	146.83	+0.328%	655,365	-15.692%
2024-04-04	148.490	149.3000	146.20000	146.35	-0.941%	557,186	-15.415%
2024-04-03	146.610	148.3489	146.59000	147.74	+0.606%	438,532	-16.211%
2024-04-02	148.780	149.4900	146.81000	146.85	-1.483%	407,261	-15.703%
2024-04-01	148.300	149.1000	147.43040	149.06	+0.418%	568,989	-16.953%
2024-03-28	148.320	149.8050	148.32000	148.44	+0.148%	418,267	-16.606%
2024-03-27	147.940	148.5200	147.07000	148.22	+0.707%	415,935	-16.482%
2024-03-26	146.210	147.7700	145.86000	147.18	+0.719%	597,554	-15.892%
2024-03-25	147.840	148.3050	145.72500	146.13	-1.003%	430,409	-15.288%
2024-03-22	148.790	149.2900	146.72500	147.61	-0.432%	424,868	-16.137%
2024-03-21	147.250	148.4250	146.22000	148.25	+0.967%	439,310	-16.499%
2024-03-20	146.240	147.1600	145.68000	146.83	+0.452%	380,601	-15.692%
2024-03-19	144.790	146.2900	144.21000	146.17	+1.163%	576,796	-15.311%
2024-03-18	144.790	145.8200	144.21800	144.49	-0.207%	583,366	-14.326%
2024-03-15	144.210	145.8500	144.21000	144.79	-0.262%	622,323	-14.504%
2024-03-14	146.510	146.7050	144.22000	145.17	-0.637%	500,639	-14.728%
2024-03-13	145.640	146.3500	144.82000	146.10	+0.316%	403,090	-15.270%
2024-03-12	144.870	146.2100	143.80000	145.64	+0.733%	520,916	-15.003%
2024-03-11	146.550	146.6450	144.17500	144.58	-1.740%	550,852	-14.380%
2024-03-08	148.550	149.3700	146.56000	147.14	-0.842%	380,167	-15.869%
2024-03-07	149.430	149.9200	147.04000	148.39	-0.343%	639,721	-16.578%
2024-03-06	149.270	150.2700	148.74000	148.90	-0.194%	744,792	-16.864%
2024-03-05	149.010	149.3100	147.95000	149.19	+0.094%	497,262	-17.025%
2024-03-04	148.590	150.5900	148.29000	149.05	+0.587%	491,400	-16.947%
2024-03-01	147.330	148.2900	146.90500	148.18	+0.318%	649,783	-16.460%
2024-02-29	147.320	148.8100	147.27000	147.71	+0.272%	689,147	-16.194%
2024-02-28	146.350	147.8300	146.01000	147.31	+0.532%	512,698	-15.966%
2024-02-27	146.690	147.2753	145.12000	146.53	-0.812%	536,339	-15.519%
2024-02-26	149.550	149.7200	147.55000	147.73	-0.792%	446,970	-16.205%
2024-02-23	148.000	149.3350	147.49080	148.91	+0.929%	532,425	-16.869%
2024-02-22	145.950	147.9350	145.72000	147.54	+1.829%	796,700	-16.097%
2024-02-21	144.450	145.8200	143.05000	144.89	-0.145%	533,456	-14.563%
2024-02-20	145.200	146.7600	144.56000	145.10	-0.337%	614,737	-14.686%
2024-02-16	145.560	147.0500	144.39000	145.59	+0.151%	591,251	-14.974%
2024-02-15	145.340	146.4450	144.83000	145.37	+0.165%	621,713	-14.845%
2024-02-14	145.920	146.5600	143.92000	145.13	+0.506%	855,128	-14.704%
2024-02-13	145.340	146.9100	144.15000	144.40	-1.021%	540,398	-14.273%
2024-02-12	146.450	148.0700	145.65700	145.89	-0.545%	705,270	-15.148%
2024-02-09	144.900	146.7800	143.69000	146.69	+1.431%	737,886	-15.611%
2024-02-08	143.610	145.4926	142.86000	144.62	+0.668%	424,575	-14.403%
2024-02-07	144.430	145.6450	143.25000	143.66	-0.271%	531,747	-13.831%
2024-02-06	141.870	144.2200	141.32000	144.05	+1.537%	652,138	-14.065%
2024-02-05	142.750	142.7500	140.60000	141.87	-0.407%	528,929	-12.744%
2024-02-02	142.410	143.3300	141.24090	142.45	+0.197%	766,392	-13.099%
2024-02-01	140.990	142.1800	139.37000	142.17	+0.995%	1,086,571	-12.928%
2024-01-31	145.150	145.1500	140.74000	140.77	-2.703%	1,306,303	-12.062%
2024-01-30	145.100	145.1000	142.47000	144.68	+0.194%	1,042,735	-14.439%
2024-01-29	146.600	147.1900	142.47500	144.40	-1.353%	1,297,474	-14.273%
2024-01-26	139.910	147.5200	139.88000	146.38	+13.579%	2,370,294	-15.432%
2024-01-25	129.160	130.0000	128.07000	128.88	-0.209%	1,030,976	-3.949%
2024-01-24	129.410	130.2500	128.72000	129.15	+0.209%	536,075	-4.150%
2024-01-23	129.890	130.2900	128.60000	128.88	-0.846%	497,310	-3.949%
2024-01-22	127.890	130.4100	127.64000	129.98	+1.953%	747,095	-4.762%
2024-01-19	128.020	128.2600	127.09000	127.49	-0.141%	656,743	-2.902%
2024-01-18	126.590	127.7200	125.87500	127.67	+0.893%	568,955	-3.039%
2024-01-17	126.210	127.8172	126.21000	126.54	-0.103%	513,524	-2.173%
2024-01-16	128.260	128.2600	125.88500	126.67	-1.524%	515,488	-2.274%
2024-01-12	127.020	128.6850	126.26000	128.63	+1.668%	598,446	-3.763%
2024-01-11	127.630	127.8900	125.58000	126.52	-0.550%	542,427	-2.158%
2024-01-10	127.260	128.9800	126.28000	127.22	-0.031%	472,980	-2.696%
2024-01-09	126.970	127.3000	125.42000	127.26	+0.228%	494,476	-2.727%
2024-01-08	124.440	127.0200	124.03500	126.97	+2.585%	447,304	-2.505%
2024-01-05	124.120	125.4400	123.17000	123.77	-1.284%	636,964	+0.016%
2024-01-04	126.780	127.7500	125.30000	125.38	-0.579%	629,227	-1.268%
2024-01-03	127.150	127.4026	125.58000	126.11	-1.075%	563,469	-1.840%
2024-01-02	127.190	128.3000	126.60000	127.48	-0.336%	519,410	-2.895%
2023-12-29	127.160	128.0500	126.83000	127.91	+0.598%	403,111	-3.221%
2023-12-28	124.450	128.3450	123.48000	127.15	-0.110%	1,099,082	-2.643%
2023-12-27	127.340	128.3650	127.15010	127.29	-0.094%	452,476	-2.750%
2023-12-26	126.890	128.0550	126.79500	127.41	+0.323%	278,778	-2.841%
2023-12-22	126.190	127.4900	125.76000	127.00	+0.978%	338,139	-2.528%
2023-12-21	125.290	126.0400	125.03000	125.77	+0.777%	348,073	-1.574%
2023-12-20	125.580	126.9236	124.75000	124.80	-0.771%	406,390	-0.809%
2023-12-19	125.600	126.0700	125.26500	125.77	+0.391%	559,438	-1.574%
2023-12-18	125.460	126.2300	124.67000	125.28	+0.208%	582,448	-1.189%
2023-12-15	124.260	125.1600	123.57000	125.02	-0.160%	1,186,862	-0.984%
2023-12-14	128.960	129.3200	124.08000	125.22	-2.915%	888,982	-1.142%
2023-12-13	127.830	129.8500	127.30000	128.98	+0.900%	688,078	-4.024%
2023-12-12	126.510	127.9400	125.81000	127.83	+0.900%	489,749	-3.160%
2023-12-11	125.540	127.0550	125.54000	126.69	+1.117%	446,156	-2.289%
2023-12-08	125.550	125.6700	123.78000	125.29	-0.040%	562,879	-1.197%
2023-12-07	126.590	127.3700	124.03000	125.34	-1.229%	492,006	-1.237%
2023-12-06	128.030	128.9700	125.87000	126.90	-0.898%	626,844	-2.451%
2023-12-05	131.000	131.0500	128.01000	128.05	-2.416%	633,577	-3.327%
2023-12-04	128.490	131.2800	128.02000	131.22	+2.388%	813,085	-5.662%
2023-12-01	125.440	128.2200	124.55000	128.16	+2.421%	690,267	-3.410%
2023-11-30	124.250	125.5200	124.16000	125.13	+0.530%	1,289,030	-1.071%
2023-11-29	126.010	126.4900	124.34000	124.47	-1.167%	658,348	-0.546%
2023-11-28	126.370	127.5800	125.63000	125.94	-1.517%	749,214	-1.707%
2023-11-27	128.150	128.8800	127.83500	127.88	-0.211%	644,180	-3.198%
2023-11-24	127.280	128.5394	127.28000	128.15	+0.573%	161,297	-3.402%
2023-11-22	126.490	127.6600	126.26000	127.42	+0.823%	363,404	-2.849%
2023-11-21	127.630	128.0800	126.32000	126.38	-0.910%	597,231	-2.049%
2023-11-20	126.730	127.6800	126.47000	127.54	+0.568%	480,197	-2.940%
2023-11-17	127.990	128.3200	126.20000	126.82	-0.790%	563,268	-2.389%
2023-11-16	126.800	128.2600	126.49500	127.83	+0.844%	598,046	-3.160%