FLT
FleetCor Technologies, Inc.
stockNYSE
InactiveMar 22, 2024
303.26USD-0.831%(-2.54)334,906
FLT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-03-22 | 306.40 | 306.52 | 303.20 | 303.26 | -0.831% | 334,906 | 0.000% |
| 2024-03-21 | 307.50 | 309.39 | 305.55 | 305.80 | -0.147% | 352,800 | -0.831% |
| 2024-03-20 | 306.98 | 307.24 | 302.75 | 306.25 | -0.046% | 394,717 | -0.976% |
| 2024-03-19 | 300.00 | 307.22 | 298.56 | 306.39 | +2.328% | 656,488 | -1.022% |
| 2024-03-18 | 296.00 | 299.76 | 296.00 | 299.42 | +1.279% | 330,062 | +1.282% |
| 2024-03-15 | 292.73 | 297.44 | 291.91 | 295.64 | -0.088% | 628,863 | +2.577% |
| 2024-03-14 | 298.94 | 299.97 | 294.40 | 295.90 | -1.014% | 452,846 | +2.487% |
| 2024-03-13 | 294.89 | 299.64 | 293.99 | 298.93 | +1.446% | 411,362 | +1.448% |
| 2024-03-12 | 294.84 | 295.25 | 292.13 | 294.67 | +0.392% | 407,591 | +2.915% |
| 2024-03-11 | 289.99 | 293.99 | 289.99 | 293.52 | -0.173% | 309,838 | +3.318% |
| 2024-03-08 | 293.00 | 297.58 | 292.42 | 294.03 | +0.328% | 594,752 | +3.139% |
| 2024-03-07 | 286.77 | 293.14 | 286.31 | 293.07 | +2.745% | 790,986 | +3.477% |
| 2024-03-06 | 282.61 | 289.41 | 281.26 | 285.24 | +1.650% | 561,444 | +6.317% |
| 2024-03-05 | 281.12 | 285.99 | 280.05 | 280.61 | -0.376% | 703,968 | +8.072% |
| 2024-03-04 | 284.24 | 295.30 | 280.91 | 281.67 | +1.833% | 988,397 | +7.665% |
| 2024-03-01 | 280.90 | 281.42 | 274.30 | 276.60 | -0.956% | 536,792 | +9.638% |
| 2024-02-29 | 277.58 | 281.09 | 276.29 | 279.27 | +1.310% | 602,273 | +8.590% |
| 2024-02-28 | 276.98 | 277.37 | 273.88 | 275.66 | -1.038% | 332,334 | +10.012% |
| 2024-02-27 | 278.31 | 279.52 | 276.19 | 278.55 | +0.086% | 344,499 | +8.871% |
| 2024-02-26 | 280.27 | 282.89 | 278.15 | 278.31 | -1.028% | 322,126 | +8.965% |
| 2024-02-23 | 277.06 | 282.61 | 277.06 | 281.20 | +1.947% | 453,579 | +7.845% |
| 2024-02-22 | 277.10 | 277.20 | 273.68 | 275.83 | +0.558% | 285,961 | +9.945% |
| 2024-02-21 | 274.26 | 275.17 | 272.02 | 274.30 | +0.509% | 416,195 | +10.558% |
| 2024-02-20 | 269.64 | 273.03 | 268.29 | 272.91 | +0.475% | 433,398 | +11.121% |
| 2024-02-16 | 275.06 | 276.19 | 269.10 | 271.62 | -1.365% | 419,924 | +11.649% |
| 2024-02-15 | 274.05 | 277.03 | 273.70 | 275.38 | +1.101% | 480,442 | +10.124% |
| 2024-02-14 | 270.36 | 272.39 | 267.87 | 272.38 | +1.351% | 470,656 | +11.337% |
| 2024-02-13 | 266.37 | 269.93 | 264.68 | 268.75 | -0.816% | 532,230 | +12.841% |
| 2024-02-12 | 273.40 | 274.47 | 266.90 | 270.96 | -0.892% | 654,752 | +11.921% |
| 2024-02-09 | 268.12 | 275.53 | 266.37 | 273.40 | +3.123% | 917,883 | +10.922% |
| 2024-02-08 | 270.50 | 275.45 | 259.25 | 265.12 | -9.202% | 1,436,919 | +14.386% |
| 2024-02-07 | 288.85 | 293.71 | 286.29 | 291.99 | +1.742% | 700,616 | +3.860% |
| 2024-02-06 | 290.87 | 292.14 | 285.22 | 286.99 | -1.574% | 716,976 | +5.669% |
| 2024-02-05 | 293.73 | 295.43 | 291.39 | 291.58 | -1.477% | 366,300 | +4.006% |
| 2024-02-02 | 292.94 | 298.07 | 292.94 | 295.95 | +0.475% | 244,542 | +2.470% |
| 2024-02-01 | 290.32 | 295.24 | 288.44 | 294.55 | +1.593% | 413,148 | +2.957% |
| 2024-01-31 | 296.65 | 296.70 | 289.31 | 289.93 | -2.357% | 449,131 | +4.598% |
| 2024-01-30 | 296.27 | 298.48 | 295.86 | 296.93 | -0.114% | 331,653 | +2.132% |
| 2024-01-29 | 292.61 | 297.78 | 292.40 | 297.27 | +1.109% | 393,314 | +2.015% |
| 2024-01-26 | 293.63 | 296.50 | 292.98 | 294.01 | +0.071% | 289,623 | +3.146% |
| 2024-01-25 | 288.80 | 294.04 | 288.80 | 293.80 | +2.227% | 439,579 | +3.220% |
| 2024-01-24 | 290.20 | 290.29 | 285.77 | 287.40 | -0.367% | 255,217 | +5.518% |
| 2024-01-23 | 288.30 | 288.95 | 285.43 | 288.46 | +0.348% | 253,896 | +5.131% |
| 2024-01-22 | 284.32 | 288.11 | 284.32 | 287.46 | +1.626% | 307,033 | +5.496% |
| 2024-01-19 | 279.15 | 282.94 | 276.76 | 282.86 | +1.909% | 297,896 | +7.212% |
| 2024-01-18 | 278.16 | 280.19 | 272.58 | 277.56 | -0.133% | 422,828 | +9.259% |
| 2024-01-17 | 281.22 | 283.00 | 277.13 | 277.93 | -2.134% | 439,621 | +9.114% |
| 2024-01-16 | 282.20 | 284.19 | 280.04 | 283.99 | 0.000% | 324,749 | +6.785% |
| 2024-01-12 | 282.07 | 284.00 | 280.25 | 283.99 | +1.614% | 258,770 | +6.785% |
| 2024-01-11 | 280.99 | 281.32 | 277.56 | 279.48 | -0.278% | 238,198 | +8.509% |
| 2024-01-10 | 283.67 | 283.90 | 279.82 | 280.26 | -1.209% | 241,518 | +8.207% |
| 2024-01-09 | 282.60 | 285.20 | 282.05 | 283.69 | -0.246% | 263,872 | +6.898% |
| 2024-01-08 | 282.58 | 284.70 | 281.35 | 284.39 | +1.293% | 266,735 | +6.635% |
| 2024-01-05 | 279.73 | 284.18 | 278.99 | 280.76 | -0.043% | 351,521 | +8.014% |
| 2024-01-04 | 278.01 | 282.27 | 278.01 | 280.88 | +0.677% | 341,545 | +7.968% |
| 2024-01-03 | 278.71 | 281.13 | 275.59 | 278.99 | -0.913% | 535,331 | +8.699% |
| 2024-01-02 | 281.26 | 282.44 | 279.07 | 281.56 | -0.372% | 372,429 | +7.707% |
| 2023-12-29 | 282.55 | 284.39 | 281.47 | 282.61 | +0.053% | 350,853 | +7.307% |
| 2023-12-28 | 282.25 | 283.89 | 280.88 | 282.46 | -0.184% | 300,375 | +7.364% |
| 2023-12-27 | 279.91 | 283.03 | 278.02 | 282.98 | +1.517% | 346,477 | +7.167% |
| 2023-12-26 | 277.72 | 279.24 | 277.25 | 278.75 | +0.479% | 207,221 | +8.793% |
| 2023-12-22 | 278.52 | 279.70 | 275.72 | 277.42 | +0.141% | 425,647 | +9.314% |
| 2023-12-21 | 277.13 | 278.15 | 274.64 | 277.03 | +0.680% | 393,035 | +9.468% |
| 2023-12-20 | 277.67 | 280.49 | 274.06 | 275.16 | -1.235% | 496,414 | +10.212% |
| 2023-12-19 | 279.26 | 281.44 | 277.69 | 278.60 | +0.234% | 440,939 | +8.851% |
| 2023-12-18 | 278.76 | 279.37 | 274.72 | 277.95 | +0.187% | 764,497 | +9.106% |
| 2023-12-15 | 270.33 | 278.00 | 270.29 | 277.43 | +1.959% | 1,638,186 | +9.310% |
| 2023-12-14 | 267.76 | 272.12 | 267.10 | 272.10 | +2.846% | 641,252 | +11.452% |
| 2023-12-13 | 257.92 | 264.87 | 257.72 | 264.57 | +2.459% | 510,291 | +14.624% |
| 2023-12-12 | 258.55 | 260.00 | 258.02 | 258.22 | -0.081% | 358,463 | +17.442% |
| 2023-12-11 | 256.21 | 260.59 | 256.21 | 258.43 | +0.914% | 411,991 | +17.347% |
| 2023-12-08 | 255.60 | 258.41 | 254.61 | 256.09 | +0.012% | 546,414 | +18.419% |
| 2023-12-07 | 253.16 | 257.19 | 250.81 | 256.06 | +1.923% | 705,866 | +18.433% |
| 2023-12-06 | 253.32 | 253.59 | 250.26 | 251.23 | +0.116% | 511,067 | +20.710% |
| 2023-12-05 | 251.10 | 252.82 | 247.87 | 250.94 | -0.262% | 558,161 | +20.850% |
| 2023-12-04 | 249.33 | 255.63 | 249.33 | 251.60 | -0.012% | 737,209 | +20.533% |
| 2023-12-01 | 239.96 | 251.82 | 239.96 | 251.63 | +4.628% | 971,967 | +20.518% |
| 2023-11-30 | 237.98 | 240.89 | 236.16 | 240.50 | +1.378% | 558,355 | +26.096% |
| 2023-11-29 | 237.74 | 240.45 | 237.10 | 237.23 | +0.897% | 494,366 | +27.834% |
| 2023-11-28 | 231.90 | 235.45 | 231.30 | 235.12 | +1.494% | 421,264 | +28.981% |
| 2023-11-27 | 233.04 | 234.08 | 230.68 | 231.66 | -1.004% | 318,321 | +30.907% |
| 2023-11-24 | 233.70 | 234.80 | 233.65 | 234.01 | +0.146% | 110,220 | +29.593% |
| 2023-11-22 | 233.50 | 234.33 | 232.64 | 233.67 | +0.469% | 228,539 | +29.781% |
| 2023-11-21 | 234.58 | 234.83 | 232.54 | 232.58 | -1.156% | 224,075 | +30.390% |
| 2023-11-20 | 232.92 | 235.46 | 231.13 | 235.30 | +1.070% | 320,277 | +28.882% |
| 2023-11-17 | 234.06 | 234.06 | 231.01 | 232.81 | +0.353% | 377,690 | +30.261% |
| 2023-11-16 | 235.55 | 237.15 | 230.83 | 231.99 | -1.641% | 479,707 | +30.721% |
| 2023-11-15 | 233.60 | 236.82 | 233.23 | 235.86 | +0.791% | 444,270 | +28.576% |
| 2023-11-14 | 233.60 | 235.28 | 231.06 | 234.01 | +2.125% | 456,239 | +29.593% |
| 2023-11-13 | 229.97 | 230.95 | 228.51 | 229.14 | -0.895% | 472,397 | +32.347% |
| 2023-11-10 | 230.33 | 232.87 | 229.11 | 231.21 | +1.075% | 577,114 | +31.162% |
| 2023-11-09 | 233.00 | 233.00 | 221.37 | 228.75 | -2.883% | 933,281 | +32.573% |
| 2023-11-08 | 232.71 | 236.54 | 232.71 | 235.54 | +0.904% | 668,820 | +28.751% |
| 2023-11-07 | 233.18 | 234.79 | 231.69 | 233.43 | +0.009% | 656,230 | +29.915% |
| 2023-11-06 | 236.72 | 237.19 | 232.46 | 233.41 | -1.373% | 610,973 | +29.926% |
| 2023-11-03 | 239.34 | 239.78 | 236.32 | 236.66 | 0.000% | 472,400 | +28.142% |
| 2023-11-02 | 231.55 | 236.95 | 230.82 | 236.66 | +3.526% | 532,551 | +28.142% |
| 2023-11-01 | 225.77 | 228.80 | 224.07 | 228.60 | +1.523% | 500,162 | +32.660% |
| 2023-10-31 | 223.14 | 225.93 | 222.67 | 225.17 | +1.173% | 640,576 | +34.680% |
| 2023-10-30 | 223.56 | 224.82 | 220.39 | 222.56 | +0.297% | 799,909 | +36.260% |
| 2023-10-27 | 228.95 | 228.95 | 221.45 | 221.90 | -2.918% | 655,610 | +36.665% |
| 2023-10-26 | 230.72 | 234.89 | 227.49 | 228.57 | -1.005% | 934,323 | +32.677% |
| 2023-10-25 | 238.11 | 238.81 | 230.31 | 230.89 | -4.111% | 533,621 | +31.344% |
| 2023-10-24 | 239.61 | 242.99 | 237.96 | 240.79 | +1.036% | 375,989 | +25.944% |
| 2023-10-23 | 237.65 | 239.22 | 236.88 | 238.32 | -0.285% | 337,824 | +27.249% |
| 2023-10-20 | 242.36 | 242.40 | 238.88 | 239.00 | -1.227% | 421,833 | +26.887% |
| 2023-10-19 | 247.76 | 248.53 | 241.26 | 241.97 | -2.337% | 314,423 | +25.330% |
| 2023-10-18 | 249.55 | 250.00 | 246.87 | 247.76 | -1.546% | 307,393 | +22.401% |
| 2023-10-17 | 248.83 | 253.38 | 248.69 | 251.65 | +0.684% | 501,915 | +20.509% |
| 2023-10-16 | 252.11 | 252.72 | 248.64 | 249.94 | +0.208% | 514,217 | +21.333% |
| 2023-10-13 | 248.90 | 251.36 | 247.19 | 249.42 | +0.209% | 330,899 | +21.586% |
| 2023-10-12 | 257.95 | 257.95 | 247.06 | 248.90 | -2.865% | 537,255 | +21.840% |
| 2023-10-11 | 260.74 | 262.66 | 254.74 | 256.24 | -1.993% | 418,590 | +18.350% |
| 2023-10-10 | 260.25 | 264.41 | 259.37 | 261.45 | +0.701% | 332,379 | +15.992% |
| 2023-10-09 | 250.30 | 259.76 | 250.30 | 259.63 | +2.000% | 353,354 | +16.805% |
| 2023-10-06 | 251.38 | 257.13 | 250.46 | 254.54 | +0.980% | 295,087 | +19.140% |
| 2023-10-05 | 250.08 | 253.53 | 249.26 | 252.07 | +0.298% | 320,712 | +20.308% |
| 2023-10-04 | 250.96 | 253.40 | 249.08 | 251.32 | +0.621% | 383,603 | +20.667% |
| 2023-10-03 | 253.74 | 255.38 | 247.21 | 249.77 | -2.388% | 255,379 | +21.416% |
| 2023-10-02 | 254.94 | 257.42 | 254.08 | 255.88 | +0.211% | 416,756 | +18.516% |
| 2023-09-29 | 260.04 | 260.80 | 254.51 | 255.34 | -1.234% | 452,063 | +18.767% |
| 2023-09-28 | 258.71 | 260.55 | 257.43 | 258.53 | -0.127% | 502,394 | +17.302% |
| 2023-09-27 | 262.66 | 263.23 | 256.45 | 258.86 | -1.028% | 409,984 | +17.152% |
| 2023-09-26 | 269.63 | 270.43 | 261.37 | 261.55 | -3.583% | 545,349 | +15.947% |
| 2023-09-25 | 268.79 | 271.57 | 268.30 | 271.27 | +0.478% | 349,728 | +11.793% |
| 2023-09-22 | 270.49 | 271.56 | 269.06 | 269.98 | +0.011% | 300,512 | +12.327% |
| 2023-09-21 | 273.13 | 273.22 | 268.07 | 269.95 | -1.901% | 417,637 | +12.339% |
| 2023-09-20 | 275.63 | 278.35 | 274.19 | 275.18 | +0.314% | 307,697 | +10.204% |
| 2023-09-19 | 275.74 | 276.77 | 273.94 | 274.32 | -0.280% | 409,190 | +10.550% |
| 2023-09-18 | 271.81 | 275.47 | 271.46 | 275.09 | +0.817% | 262,473 | +10.240% |
| 2023-09-15 | 271.91 | 275.82 | 271.12 | 272.86 | -0.296% | 657,791 | +11.141% |
| 2023-09-14 | 273.85 | 275.00 | 270.22 | 273.67 | +0.507% | 395,596 | +10.812% |
| 2023-09-13 | 272.15 | 273.18 | 270.32 | 272.29 | +0.081% | 336,400 | +11.374% |
| 2023-09-12 | 271.22 | 274.27 | 270.92 | 272.07 | -0.213% | 345,227 | +11.464% |
| 2023-09-11 | 273.81 | 274.77 | 270.37 | 272.65 | +0.298% | 318,967 | +11.227% |
| 2023-09-08 | 272.31 | 274.68 | 270.07 | 271.84 | -0.085% | 458,033 | +11.558% |
| 2023-09-07 | 274.13 | 275.23 | 271.83 | 272.07 | -1.238% | 391,383 | +11.464% |
| 2023-09-06 | 272.87 | 275.63 | 272.07 | 275.48 | +0.842% | 425,392 | +10.084% |
| 2023-09-05 | 272.08 | 275.24 | 271.04 | 273.18 | +0.117% | 450,915 | +11.011% |
| 2023-09-01 | 274.02 | 275.66 | 272.31 | 272.86 | +0.416% | 388,830 | +11.141% |
| 2023-08-31 | 273.01 | 274.93 | 271.61 | 271.73 | -0.553% | 416,530 | +11.603% |
| 2023-08-30 | 271.36 | 274.47 | 270.39 | 273.24 | +0.571% | 341,360 | +10.987% |
| 2023-08-29 | 270.07 | 274.23 | 269.57 | 271.69 | +0.314% | 469,642 | +11.620% |
| 2023-08-28 | 265.40 | 271.92 | 265.40 | 270.84 | +2.111% | 488,613 | +11.970% |
| 2023-08-25 | 263.30 | 266.04 | 261.90 | 265.24 | +1.225% | 341,088 | +14.334% |
| 2023-08-24 | 264.55 | 266.83 | 261.81 | 262.03 | -0.938% | 381,680 | +15.735% |
| 2023-08-23 | 262.62 | 265.65 | 260.38 | 264.51 | +0.866% | 540,204 | +14.650% |
| 2023-08-22 | 260.81 | 264.63 | 259.11 | 262.24 | +1.624% | 497,330 | +15.642% |
| 2023-08-21 | 261.82 | 262.75 | 257.90 | 258.05 | -1.594% | 502,841 | +17.520% |
| 2023-08-18 | 258.97 | 263.96 | 258.97 | 262.23 | +0.084% | 495,234 | +15.647% |
| 2023-08-17 | 265.55 | 265.57 | 262.00 | 262.01 | -0.881% | 364,924 | +15.744% |
| 2023-08-16 | 263.70 | 265.21 | 261.07 | 264.34 | -0.064% | 821,192 | +14.723% |
| 2023-08-15 | 266.86 | 268.58 | 264.39 | 264.51 | -0.895% | 622,277 | +14.650% |
| 2023-08-14 | 266.21 | 267.17 | 264.69 | 266.90 | +0.512% | 292,650 | +13.623% |
| 2023-08-11 | 267.46 | 267.97 | 263.92 | 265.54 | -1.143% | 493,361 | +14.205% |
| 2023-08-10 | 262.62 | 272.37 | 261.11 | 268.61 | +3.296% | 902,533 | +12.900% |
| 2023-08-09 | 252.00 | 261.80 | 248.54 | 260.04 | +6.338% | 723,527 | +16.621% |
| 2023-08-08 | 243.84 | 245.09 | 242.08 | 244.54 | -0.908% | 469,162 | +24.012% |
| 2023-08-07 | 246.95 | 247.99 | 246.04 | 246.78 | +0.431% | 357,512 | +22.887% |
| 2023-08-04 | 246.97 | 249.61 | 245.03 | 245.72 | -0.518% | 339,483 | +23.417% |
| 2023-08-03 | 243.09 | 248.06 | 241.43 | 247.00 | +0.874% | 341,748 | +22.777% |
| 2023-08-02 | 248.75 | 249.49 | 242.76 | 244.86 | -2.470% | 364,423 | +23.850% |
| 2023-08-01 | 247.84 | 251.43 | 246.73 | 251.06 | +0.864% | 237,286 | +20.792% |
| 2023-07-31 | 248.62 | 250.69 | 247.90 | 248.91 | +0.700% | 382,302 | +21.835% |
| 2023-07-28 | 248.09 | 250.03 | 246.28 | 247.18 | +0.812% | 419,591 | +22.688% |
| 2023-07-27 | 251.24 | 252.31 | 245.03 | 245.19 | -2.303% | 381,976 | +23.684% |
| 2023-07-26 | 250.83 | 252.70 | 249.59 | 250.97 | -0.571% | 332,245 | +20.835% |
| 2023-07-25 | 251.42 | 253.90 | 251.34 | 252.41 | +0.278% | 405,809 | +20.146% |
| 2023-07-24 | 252.89 | 253.11 | 250.16 | 251.71 | -0.289% | 447,931 | +20.480% |
| 2023-07-21 | 254.05 | 254.05 | 249.16 | 252.44 | -0.284% | 764,450 | +20.132% |
| 2023-07-20 | 255.26 | 255.54 | 250.53 | 253.16 | -0.823% | 851,912 | +19.790% |
| 2023-07-19 | 260.07 | 261.29 | 255.06 | 255.26 | -1.721% | 623,013 | +18.804% |
| 2023-07-18 | 258.91 | 260.83 | 258.40 | 259.73 | +0.484% | 441,638 | +16.760% |
| 2023-07-17 | 258.04 | 260.64 | 256.10 | 258.48 | -0.197% | 434,518 | +17.324% |
| 2023-07-14 | 262.17 | 262.17 | 258.88 | 258.99 | -0.580% | 394,475 | +17.093% |
| 2023-07-13 | 259.27 | 263.77 | 259.26 | 260.50 | +1.016% | 413,775 | +16.415% |
| 2023-07-12 | 259.56 | 260.99 | 256.98 | 257.88 | -0.329% | 305,376 | +17.597% |
| 2023-07-11 | 255.07 | 259.17 | 254.01 | 258.73 | +0.944% | 359,934 | +17.211% |
| 2023-07-10 | 253.61 | 257.26 | 253.09 | 256.31 | +1.112% | 354,031 | +18.318% |
| 2023-07-07 | 251.82 | 255.33 | 251.82 | 253.49 | +1.372% | 269,837 | +19.634% |
| 2023-07-06 | 248.75 | 250.96 | 245.77 | 250.06 | -0.371% | 321,737 | +21.275% |
| 2023-07-05 | 250.28 | 252.66 | 249.07 | 250.99 | -0.978% | 467,029 | +20.826% |
| 2023-07-03 | 251.21 | 253.80 | 251.21 | 253.47 | +0.952% | 198,210 | +19.643% |
| 2023-06-30 | 250.34 | 252.41 | 249.92 | 251.08 | +1.222% | 311,652 | +20.782% |
| 2023-06-29 | 246.15 | 249.38 | 245.98 | 248.05 | +0.883% | 279,225 | +22.258% |
| 2023-06-28 | 245.70 | 246.07 | 242.85 | 245.88 | +0.085% | 315,571 | +23.337% |
| 2023-06-27 | 240.00 | 245.86 | 239.15 | 245.67 | +2.692% | 371,211 | +23.442% |
| 2023-06-26 | 237.91 | 241.07 | 237.91 | 239.23 | +0.281% | 295,068 | +26.765% |
| 2023-06-23 | 238.33 | 240.37 | 237.55 | 238.56 | -1.008% | 594,242 | +27.121% |
| 2023-06-22 | 242.30 | 242.69 | 239.59 | 240.99 | -0.839% | 343,275 | +25.839% |
| 2023-06-21 | 241.26 | 243.82 | 241.13 | 243.03 | +0.227% | 381,645 | +24.783% |
| 2023-06-20 | 241.38 | 243.41 | 238.66 | 242.48 | -0.472% | 534,169 | +25.066% |
| 2023-06-16 | 246.55 | 246.95 | 241.34 | 243.63 | -0.335% | 672,717 | +24.476% |
| 2023-06-15 | 238.98 | 245.37 | 237.61 | 244.45 | +1.943% | 337,762 | +24.058% |
| 2023-06-14 | 241.73 | 243.34 | 236.95 | 239.79 | -0.212% | 586,927 | +26.469% |
| 2023-06-13 | 239.82 | 241.71 | 238.85 | 240.30 | +0.430% | 334,099 | +26.201% |
| 2023-06-12 | 238.86 | 240.72 | 237.80 | 239.27 | -0.042% | 251,643 | +26.744% |
| 2023-06-09 | 239.04 | 240.25 | 236.70 | 239.37 | +0.449% | 520,379 | +26.691% |
| 2023-06-08 | 237.46 | 239.28 | 234.44 | 238.30 | +0.299% | 306,546 | +27.260% |
| 2023-06-07 | 238.84 | 240.66 | 237.59 | 237.59 | -0.273% | 553,450 | +27.640% |
| 2023-06-06 | 232.33 | 238.57 | 231.93 | 238.24 | +2.394% | 370,484 | +27.292% |
| 2023-06-05 | 233.44 | 234.42 | 230.53 | 232.67 | -0.924% | 581,230 | +30.339% |
| 2023-06-02 | 231.59 | 235.46 | 229.34 | 234.84 | +3.000% | 604,746 | +29.135% |
| 2023-06-01 | 227.32 | 229.91 | 225.77 | 228.00 | +0.640% | 478,956 | +33.009% |
| 2023-05-31 | 229.45 | 230.12 | 221.25 | 226.55 | -1.901% | 1,442,371 | +33.860% |
| 2023-05-30 | 233.23 | 235.35 | 229.67 | 230.94 | -1.202% | 588,975 | +31.315% |
| 2023-05-26 | 232.76 | 234.46 | 231.19 | 233.75 | +0.399% | 357,815 | +29.737% |
| 2023-05-25 | 233.03 | 233.24 | 230.10 | 232.82 | +0.155% | 504,901 | +30.255% |
| 2023-05-24 | 235.00 | 236.83 | 230.45 | 232.46 | -1.741% | 552,361 | +30.457% |
| 2023-05-23 | 235.81 | 240.63 | 235.10 | 236.58 | -0.471% | 856,362 | +28.185% |
| 2023-05-22 | 233.83 | 238.58 | 232.35 | 237.70 | +1.733% | 612,522 | +27.581% |
| 2023-05-19 | 236.03 | 236.66 | 231.65 | 233.65 | -0.511% | 462,132 | +29.792% |
| 2023-05-18 | 231.45 | 235.21 | 230.00 | 234.85 | +1.180% | 381,884 | +29.129% |
| 2023-05-17 | 229.09 | 233.41 | 227.59 | 232.11 | +2.468% | 366,199 | +30.654% |
| 2023-05-16 | 229.08 | 229.28 | 226.25 | 226.52 | -1.577% | 308,522 | +33.878% |
| 2023-05-15 | 226.22 | 230.31 | 226.22 | 230.15 | +1.370% | 478,253 | +31.766% |
| 2023-05-12 | 227.78 | 228.98 | 225.14 | 227.04 | -0.057% | 267,548 | +33.571% |
| 2023-05-11 | 226.56 | 228.76 | 225.23 | 227.17 | -0.456% | 318,357 | +33.495% |
| 2023-05-10 | 233.12 | 234.36 | 225.99 | 228.21 | -1.178% | 574,227 | +32.886% |
| 2023-05-09 | 227.82 | 231.24 | 227.23 | 230.93 | +0.483% | 392,835 | +31.321% |
| 2023-05-08 | 232.87 | 232.92 | 228.06 | 229.82 | -0.593% | 528,130 | +31.955% |
| 2023-05-05 | 226.76 | 232.26 | 225.94 | 231.19 | +3.394% | 811,107 | +31.173% |
| 2023-05-04 | 223.15 | 229.13 | 219.77 | 223.60 | +7.842% | 1,675,530 | +35.626% |
| 2023-05-03 | 207.50 | 212.24 | 207.09 | 207.34 | +0.121% | 545,342 | +46.262% |
| 2023-05-02 | 211.27 | 211.73 | 204.04 | 207.09 | -3.179% | 1,060,367 | +46.439% |
| 2023-05-01 | 213.47 | 216.21 | 212.73 | 213.89 | -0.014% | 613,371 | +41.783% |
| 2023-04-28 | 211.21 | 215.93 | 210.29 | 213.92 | +0.834% | 567,918 | +41.763% |
| 2023-04-27 | 210.80 | 212.23 | 207.29 | 212.15 | +1.241% | 420,553 | +42.946% |
| 2023-04-26 | 208.70 | 213.18 | 207.95 | 209.55 | +0.115% | 529,419 | +44.720% |
| 2023-04-25 | 214.37 | 215.00 | 209.26 | 209.31 | -3.209% | 425,859 | +44.886% |
| 2023-04-24 | 216.77 | 217.57 | 214.87 | 216.25 | -0.267% | 457,223 | +40.236% |
| 2023-04-21 | 215.90 | 216.93 | 213.30 | 216.83 | +0.361% | 604,377 | +39.861% |
| 2023-04-20 | 217.24 | 218.23 | 214.95 | 216.05 | -1.679% | 385,956 | +40.366% |
| 2023-04-19 | 221.26 | 221.26 | 216.03 | 219.74 | -1.067% | 655,015 | +38.009% |
| 2023-04-18 | 222.73 | 224.78 | 220.50 | 222.11 | +0.009% | 562,617 | +36.536% |
| 2023-04-17 | 220.40 | 222.59 | 219.30 | 222.09 | +0.402% | 692,160 | +36.548% |
| 2023-04-14 | 221.19 | 224.47 | 218.40 | 221.20 | +0.761% | 342,847 | +37.098% |
| 2023-04-13 | 214.77 | 220.12 | 214.04 | 219.53 | +2.589% | 626,159 | +38.141% |
| 2023-04-12 | 217.85 | 219.77 | 212.98 | 213.99 | -0.875% | 539,462 | +41.717% |
| 2023-04-11 | 211.65 | 216.49 | 210.88 | 215.88 | +2.595% | 584,162 | +40.476% |
| 2023-04-10 | 206.34 | 210.61 | 205.85 | 210.42 | +1.319% | 495,091 | +44.121% |
| 2023-04-06 | 207.00 | 208.80 | 205.90 | 207.68 | +0.101% | 267,108 | +46.023% |
| 2023-04-05 | 205.57 | 208.16 | 204.62 | 207.47 | +0.334% | 555,367 | +46.171% |
| 2023-04-04 | 212.95 | 213.19 | 206.24 | 206.78 | -2.264% | 443,337 | +46.658% |
| 2023-04-03 | 210.14 | 212.53 | 209.79 | 211.57 | +0.341% | 451,310 | +43.338% |
| 2023-03-31 | 207.53 | 211.24 | 206.57 | 210.85 | +2.573% | 561,598 | +43.827% |
| 2023-03-30 | 209.90 | 210.22 | 204.58 | 205.56 | -0.902% | 421,570 | +47.529% |
| 2023-03-29 | 204.59 | 207.60 | 203.63 | 207.43 | +2.566% | 359,526 | +46.199% |
| 2023-03-28 | 202.71 | 204.13 | 201.67 | 202.24 | -0.658% | 381,137 | +49.951% |
| 2023-03-27 | 203.13 | 206.00 | 203.13 | 203.58 | +1.374% | 748,163 | +48.964% |
| 2023-03-24 | 196.66 | 201.01 | 194.60 | 200.82 | +0.531% | 532,545 | +51.011% |
| 2023-03-23 | 202.24 | 206.57 | 197.98 | 199.76 | -1.187% | 630,243 | +51.812% |
| 2023-03-22 | 209.28 | 210.31 | 201.99 | 202.16 | -4.021% | 860,441 | +50.010% |
| 2023-03-21 | 203.78 | 214.02 | 203.32 | 210.63 | +5.802% | 1,774,553 | +43.978% |
| 2023-03-20 | 192.36 | 203.12 | 191.76 | 199.08 | +6.346% | 1,501,557 | +52.331% |
| 2023-03-17 | 190.54 | 191.67 | 186.61 | 187.20 | -2.480% | 1,266,076 | +61.998% |
| 2023-03-16 | 187.50 | 192.39 | 185.03 | 191.96 | +1.448% | 397,330 | +57.981% |
| 2023-03-15 | 187.39 | 191.50 | 185.93 | 189.22 | -2.504% | 600,861 | +60.268% |
| 2023-03-14 | 194.42 | 196.53 | 191.50 | 194.08 | +1.960% | 573,096 | +56.255% |
| 2023-03-13 | 192.56 | 194.06 | 187.44 | 190.35 | -2.823% | 983,625 | +59.317% |
| 2023-03-10 | 203.67 | 204.13 | 194.12 | 195.88 | -4.299% | 740,756 | +54.819% |
| 2023-03-09 | 209.28 | 211.59 | 204.60 | 204.68 | -2.044% | 523,444 | +48.163% |
| 2023-03-08 | 208.67 | 210.56 | 206.63 | 208.95 | -0.105% | 505,377 | +45.135% |
| 2023-03-07 | 211.53 | 213.21 | 209.07 | 209.17 | -1.232% | 611,216 | +44.983% |
| 2023-03-06 | 214.75 | 216.54 | 211.78 | 211.78 | -1.369% | 601,283 | +43.196% |
| 2023-03-03 | 213.41 | 215.63 | 212.06 | 214.72 | +1.045% | 599,898 | +41.235% |
| 2023-03-02 | 213.28 | 214.51 | 210.41 | 212.50 | -0.468% | 930,136 | +42.711% |
| 2023-03-01 | 214.05 | 215.99 | 210.90 | 213.50 | -0.601% | 529,383 | +42.042% |
| 2023-02-28 | 210.24 | 215.20 | 209.59 | 214.79 | +2.291% | 972,544 | +41.189% |
| 2023-02-27 | 208.54 | 212.96 | 208.54 | 209.98 | +1.552% | 1,003,632 | +44.423% |
| 2023-02-24 | 206.18 | 207.74 | 202.24 | 206.77 | -1.237% | 676,719 | +46.665% |
| 2023-02-23 | 210.98 | 210.98 | 205.46 | 209.36 | -0.029% | 583,445 | +44.851% |
| 2023-02-22 | 210.18 | 212.51 | 207.94 | 209.42 | -0.124% | 599,826 | +44.809% |
| 2023-02-21 | 210.57 | 212.40 | 207.78 | 209.68 | -1.826% | 904,651 | +44.630% |
| 2023-02-17 | 212.76 | 214.07 | 210.04 | 213.58 | -0.350% | 713,799 | +41.989% |
| 2023-02-16 | 212.50 | 216.49 | 208.13 | 214.33 | +1.492% | 752,129 | +41.492% |
| 2023-02-15 | 207.59 | 211.32 | 205.79 | 211.18 | +0.562% | 422,984 | +43.603% |
| 2023-02-14 | 209.39 | 210.93 | 205.44 | 210.00 | -0.162% | 422,240 | +44.410% |
| 2023-02-13 | 207.00 | 211.12 | 206.19 | 210.34 | +1.584% | 607,238 | +44.176% |
| 2023-02-10 | 205.53 | 208.65 | 204.95 | 207.06 | +1.505% | 628,525 | +46.460% |
| 2023-02-09 | 216.11 | 218.40 | 203.08 | 203.99 | -2.369% | 1,315,818 | +48.664% |
| 2023-02-08 | 210.51 | 212.60 | 207.37 | 208.94 | -2.076% | 598,424 | +45.142% |
| 2023-02-07 | 210.02 | 214.34 | 208.84 | 213.37 | +1.248% | 523,873 | +42.129% |
| 2023-02-06 | 215.75 | 217.47 | 209.91 | 210.74 | -3.419% | 447,231 | +43.902% |
| 2023-02-03 | 217.97 | 220.71 | 216.23 | 218.20 | -1.570% | 487,537 | +38.983% |
| 2023-02-02 | 217.38 | 224.34 | 216.51 | 221.68 | +3.405% | 826,381 | +36.801% |
| 2023-02-01 | 207.69 | 215.78 | 207.19 | 214.38 | +2.667% | 476,673 | +41.459% |
| 2023-01-31 | 203.90 | 208.89 | 202.83 | 208.81 | +3.880% | 590,647 | +45.233% |
| 2023-01-30 | 201.88 | 203.74 | 200.87 | 201.01 | -1.634% | 342,191 | +50.868% |
| 2023-01-27 | 202.00 | 205.52 | 201.70 | 204.35 | +1.058% | 442,550 | +48.402% |
| 2023-01-26 | 202.43 | 202.43 | 198.61 | 202.21 | +0.954% | 224,539 | +49.973% |
| 2023-01-25 | 196.86 | 200.97 | 194.59 | 200.30 | +0.366% | 307,528 | +51.403% |
| 2023-01-24 | 199.80 | 201.34 | 198.78 | 199.57 | -0.419% | 334,041 | +51.957% |
| 2023-01-23 | 198.51 | 201.72 | 197.48 | 200.41 | +0.856% | 426,924 | +51.320% |
| 2023-01-20 | 193.85 | 198.79 | 192.91 | 198.71 | +3.178% | 370,806 | +52.614% |
| 2023-01-19 | 190.03 | 193.21 | 189.55 | 192.59 | +0.396% | 338,747 | +57.464% |
| 2023-01-18 | 195.98 | 196.92 | 191.36 | 191.83 | -1.474% | 342,660 | +58.088% |
| 2023-01-17 | 195.59 | 197.62 | 194.49 | 194.70 | 0.000% | 496,671 | +55.758% |
| 2023-01-13 | 192.71 | 195.21 | 190.47 | 194.70 | +0.093% | 234,008 | +55.758% |
| 2023-01-12 | 196.03 | 196.56 | 193.61 | 194.52 | -0.082% | 403,978 | +55.902% |
| 2023-01-11 | 193.27 | 194.74 | 191.36 | 194.68 | +1.433% | 253,328 | +55.774% |
| 2023-01-10 | 190.33 | 192.79 | 189.32 | 191.93 | +0.645% | 414,582 | +58.006% |
| 2023-01-09 | 188.90 | 192.75 | 187.79 | 190.70 | +1.864% | 643,311 | +59.025% |
| 2023-01-06 | 182.66 | 188.33 | 180.84 | 187.21 | +3.856% | 416,380 | +61.989% |
| 2023-01-05 | 183.14 | 184.37 | 179.21 | 180.26 | -2.393% | 436,613 | +68.235% |
| 2023-01-04 | 185.31 | 186.92 | 183.18 | 184.68 | +0.813% | 568,273 | +64.208% |
| 2023-01-03 | 185.76 | 187.63 | 182.35 | 183.19 | -0.267% | 354,116 | +65.544% |
| 2022-12-30 | 183.60 | 184.71 | 182.00 | 183.68 | -1.120% | 243,198 | +65.102% |
| 2022-12-29 | 180.77 | 186.30 | 180.77 | 185.76 | +3.493% | 290,079 | +63.254% |
| 2022-12-28 | 181.60 | 183.10 | 179.40 | 179.49 | -1.238% | 257,204 | +68.956% |
| 2022-12-27 | 180.77 | 182.64 | 179.52 | 181.74 | +0.287% | 214,319 | +66.865% |
| 2022-12-23 | 177.07 | 181.91 | 177.07 | 181.22 | +1.901% | 300,026 | +67.344% |
| 2022-12-22 | 180.15 | 180.15 | 175.08 | 177.84 | -2.205% | 405,274 | +70.524% |
| 2022-12-21 | 180.00 | 183.80 | 179.72 | 181.85 | +1.575% | 433,503 | +66.764% |
| 2022-12-20 | 178.19 | 181.12 | 178.19 | 179.03 | +0.039% | 515,172 | +69.391% |
| 2022-12-19 | 181.26 | 181.74 | 178.66 | 178.96 | -1.263% | 537,231 | +69.457% |
| 2022-12-16 | 180.96 | 182.60 | 178.77 | 181.25 | -0.723% | 1,016,640 | +67.316% |
| 2022-12-15 | 187.66 | 189.42 | 181.22 | 182.57 | -4.364% | 822,459 | +66.106% |
| 2022-12-14 | 190.27 | 194.33 | 188.67 | 190.90 | -0.167% | 615,098 | +58.858% |
| 2022-12-13 | 196.50 | 198.05 | 190.36 | 191.22 | +0.886% | 408,660 | +58.592% |
| 2022-12-12 | 183.92 | 189.91 | 183.64 | 189.54 | +3.320% | 534,218 | +59.998% |
| 2022-12-09 | 183.03 | 186.26 | 182.16 | 183.45 | -0.499% | 697,692 | +65.309% |
| 2022-12-08 | 187.73 | 189.11 | 183.38 | 184.37 | -1.110% | 534,949 | +64.484% |
| 2022-12-07 | 185.56 | 187.62 | 183.60 | 186.44 | +0.572% | 586,543 | +62.658% |
| 2022-12-06 | 190.57 | 191.38 | 184.32 | 185.38 | -3.069% | 485,711 | +63.588% |
| 2022-12-05 | 192.13 | 193.11 | 189.61 | 191.25 | -1.214% | 471,116 | +58.567% |
| 2022-12-02 | 192.29 | 194.32 | 191.06 | 193.60 | -1.365% | 425,199 | +56.643% |
| 2022-12-01 | 197.14 | 199.18 | 194.73 | 196.28 | +0.041% | 396,251 | +54.504% |
| 2022-11-30 | 190.27 | 196.44 | 188.79 | 196.20 | +3.155% | 591,389 | +54.567% |
| 2022-11-29 | 187.38 | 191.29 | 187.38 | 190.20 | +1.543% | 406,433 | +59.443% |
| 2022-11-28 | 189.25 | 190.28 | 185.85 | 187.31 | -2.280% | 413,288 | +61.903% |
| 2022-11-25 | 190.32 | 193.63 | 189.43 | 191.68 | +0.975% | 228,237 | +58.212% |
| 2022-11-23 | 190.92 | 191.68 | 188.07 | 189.83 | -0.820% | 487,058 | +59.753% |
| 2022-11-22 | 190.54 | 192.18 | 188.96 | 191.40 | +1.340% | 549,322 | +58.443% |
| 2022-11-21 | 187.08 | 189.21 | 184.76 | 188.87 | +0.223% | 462,005 | +60.565% |
| 2022-11-18 | 190.86 | 191.42 | 186.74 | 188.45 | +0.378% | 461,167 | +60.923% |
| 2022-11-17 | 188.19 | 189.48 | 185.72 | 187.74 | -2.341% | 424,900 | +61.532% |
| 2022-11-16 | 194.03 | 195.35 | 191.62 | 192.24 | -1.718% | 381,057 | +57.751% |
| 2022-11-15 | 196.71 | 198.46 | 194.18 | 195.60 | +1.447% | 399,154 | +55.041% |
| 2022-11-14 | 196.91 | 198.98 | 192.26 | 192.81 | -3.498% | 536,316 | +57.284% |
| 2022-11-11 | 196.17 | 202.61 | 195.64 | 199.80 | +2.672% | 855,282 | +51.782% |
| 2022-11-10 | 188.13 | 195.40 | 187.27 | 194.60 | +8.739% | 1,148,542 | +55.838% |
| 2022-11-09 | 181.08 | 181.94 | 177.89 | 178.96 | -1.881% | 583,784 | +69.457% |
| 2022-11-08 | 181.83 | 190.17 | 180.87 | 182.39 | +1.142% | 1,076,162 | +66.270% |
| 2022-11-07 | 178.87 | 180.56 | 174.22 | 180.33 | +1.784% | 617,133 | +68.169% |
| 2022-11-04 | 174.91 | 179.91 | 174.19 | 177.17 | +1.705% | 780,104 | +71.169% |
| 2022-11-03 | 176.05 | 182.53 | 171.44 | 174.20 | -2.289% | 1,054,167 | +74.087% |
| 2022-11-02 | 185.70 | 186.94 | 178.01 | 178.28 | -4.479% | 706,571 | +70.103% |
| 2022-11-01 | 188.01 | 189.93 | 186.01 | 186.64 | +0.279% | 589,836 | +62.484% |
| 2022-10-31 | 188.32 | 188.32 | 184.93 | 186.12 | -1.597% | 505,786 | +62.938% |
| 2022-10-28 | 184.04 | 190.36 | 183.49 | 189.14 | +2.978% | 582,617 | +60.336% |
| 2022-10-27 | 180.71 | 186.11 | 180.35 | 183.67 | +1.847% | 803,361 | +65.111% |
| 2022-10-26 | 178.42 | 182.72 | 177.31 | 180.34 | +1.320% | 500,020 | +68.160% |
| 2022-10-25 | 174.87 | 178.08 | 174.87 | 177.99 | +2.417% | 616,006 | +70.380% |
| 2022-10-24 | 172.27 | 175.18 | 170.37 | 173.79 | +1.948% | 614,794 | +74.498% |
| 2022-10-21 | 163.76 | 170.88 | 161.69 | 170.47 | +3.945% | 1,043,332 | +77.896% |
| 2022-10-20 | 166.42 | 168.69 | 163.34 | 164.00 | -2.078% | 739,099 | +84.915% |
| 2022-10-19 | 170.37 | 171.59 | 167.01 | 167.48 | -2.656% | 636,564 | +81.072% |
| 2022-10-18 | 175.99 | 176.94 | 170.91 | 172.05 | +0.192% | 737,605 | +76.263% |
| 2022-10-17 | 171.10 | 173.28 | 171.10 | 171.72 | +2.667% | 399,189 | +76.601% |
| 2022-10-14 | 171.71 | 173.70 | 166.64 | 167.26 | -1.877% | 483,101 | +81.311% |
| 2022-10-13 | 164.81 | 171.81 | 163.34 | 170.46 | +0.709% | 517,207 | +77.907% |
| 2022-10-12 | 171.40 | 173.19 | 169.06 | 169.26 | -1.122% | 526,532 | +79.168% |
| 2022-10-11 | 174.51 | 174.95 | 169.75 | 171.18 | -2.567% | 723,332 | +77.159% |
| 2022-10-10 | 180.25 | 180.25 | 175.30 | 175.69 | -2.172% | 1,133,368 | +72.611% |
| 2022-10-07 | 180.02 | 181.28 | 178.03 | 179.59 | -1.454% | 1,135,618 | +68.862% |
| 2022-10-06 | 186.91 | 187.93 | 182.11 | 182.24 | -2.572% | 1,142,966 | +66.407% |
| 2022-10-05 | 185.72 | 189.20 | 184.70 | 187.05 | -0.732% | 1,116,196 | +62.128% |
| 2022-10-04 | 186.59 | 191.75 | 184.72 | 188.43 | +3.363% | 922,880 | +60.940% |
| 2022-10-03 | 179.29 | 183.93 | 177.57 | 182.30 | 0.000% | 1,267,797 | +66.352% |