HES
Hess Corporation
stockNYSE
InactiveJul 17, 2025
148.97USD+0.962%(+1.42)3,168,255
HES Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | 147.12 | 149.66 | 146.04 | 148.97 | +0.962% | 3,168,255 | 0.000% |
| 2025-07-16 | 148.58 | 149.25 | 146.80 | 147.55 | -0.720% | 3,309,906 | +0.962% |
| 2025-07-15 | 149.43 | 150.02 | 148.02 | 148.62 | -0.555% | 2,224,825 | +0.235% |
| 2025-07-14 | 152.60 | 152.86 | 148.82 | 149.45 | -2.461% | 2,226,981 | -0.321% |
| 2025-07-11 | 151.38 | 153.69 | 151.25 | 153.22 | +0.776% | 2,784,204 | -2.774% |
| 2025-07-10 | 150.28 | 152.69 | 148.95 | 152.04 | +0.769% | 3,026,512 | -2.019% |
| 2025-07-09 | 150.22 | 151.15 | 149.62 | 150.88 | +0.433% | 3,866,210 | -1.266% |
| 2025-07-08 | 143.48 | 150.32 | 143.27 | 150.23 | +4.821% | 4,487,648 | -0.839% |
| 2025-07-07 | 143.43 | 143.83 | 141.25 | 143.32 | -0.493% | 2,917,287 | +3.942% |
| 2025-07-03 | 143.52 | 144.63 | 142.98 | 144.03 | +0.355% | 696,544 | +3.430% |
| 2025-07-02 | 143.28 | 143.74 | 140.43 | 143.52 | +1.679% | 1,419,912 | +3.797% |
| 2025-07-01 | 138.74 | 141.97 | 138.16 | 141.15 | +1.884% | 1,741,018 | +5.540% |
| 2025-06-30 | 138.32 | 139.28 | 137.72 | 138.54 | -0.309% | 1,448,840 | +7.529% |
| 2025-06-27 | 139.84 | 140.37 | 138.25 | 138.97 | -0.821% | 6,271,605 | +7.196% |
| 2025-06-26 | 138.26 | 140.80 | 138.16 | 140.12 | +1.448% | 2,796,354 | +6.316% |
| 2025-06-25 | 138.13 | 139.26 | 137.42 | 138.12 | -0.346% | 1,329,585 | +7.855% |
| 2025-06-24 | 139.00 | 141.18 | 138.10 | 138.60 | -2.063% | 1,666,985 | +7.482% |
| 2025-06-23 | 146.62 | 147.06 | 141.24 | 141.52 | -2.035% | 2,585,417 | +5.264% |
| 2025-06-20 | 143.62 | 145.15 | 143.25 | 144.46 | +0.557% | 2,690,041 | +3.122% |
| 2025-06-18 | 144.50 | 145.64 | 143.09 | 143.66 | -0.450% | 1,584,602 | +3.696% |
| 2025-06-17 | 143.26 | 145.48 | 142.12 | 144.31 | +1.806% | 2,115,123 | +3.229% |
| 2025-06-16 | 141.18 | 142.50 | 139.59 | 141.75 | -0.358% | 2,245,280 | +5.093% |
| 2025-06-13 | 144.03 | 144.58 | 141.02 | 142.26 | +0.794% | 2,618,142 | +4.717% |
| 2025-06-12 | 139.79 | 141.31 | 139.16 | 141.14 | +0.398% | 1,004,101 | +5.548% |
| 2025-06-11 | 140.00 | 140.90 | 138.31 | 140.58 | +1.385% | 2,460,994 | +5.968% |
| 2025-06-10 | 138.30 | 140.65 | 137.75 | 138.66 | +1.486% | 1,656,571 | +7.435% |
| 2025-06-09 | 136.35 | 137.77 | 135.54 | 136.63 | +0.367% | 1,340,115 | +9.032% |
| 2025-06-06 | 134.38 | 136.64 | 133.81 | 136.13 | +2.315% | 1,989,268 | +9.432% |
| 2025-06-05 | 134.61 | 134.61 | 132.61 | 133.05 | -0.300% | 2,163,785 | +11.965% |
| 2025-06-04 | 135.84 | 137.19 | 133.45 | 133.45 | -1.846% | 1,919,543 | +11.630% |
| 2025-06-03 | 133.28 | 136.63 | 132.19 | 135.96 | +1.652% | 1,945,252 | +9.569% |
| 2025-06-02 | 134.31 | 134.66 | 132.22 | 133.75 | +1.180% | 2,329,655 | +11.379% |
| 2025-05-30 | 133.62 | 133.62 | 130.65 | 132.19 | -1.070% | 3,570,807 | +12.694% |
| 2025-05-29 | 131.09 | 133.63 | 130.83 | 133.62 | +1.946% | 2,482,391 | +11.488% |
| 2025-05-28 | 133.50 | 133.50 | 130.50 | 131.07 | -1.139% | 1,946,605 | +13.657% |
| 2025-05-27 | 131.87 | 132.69 | 130.84 | 132.58 | +0.929% | 3,171,116 | +12.362% |
| 2025-05-23 | 128.55 | 131.40 | 128.55 | 131.36 | +1.031% | 1,793,670 | +13.406% |
| 2025-05-22 | 129.24 | 130.58 | 128.27 | 130.02 | -0.108% | 1,551,238 | +14.575% |
| 2025-05-21 | 131.66 | 131.94 | 130.11 | 130.16 | -1.431% | 907,481 | +14.451% |
| 2025-05-20 | 133.05 | 133.09 | 131.84 | 132.05 | -0.557% | 1,603,711 | +12.813% |
| 2025-05-19 | 134.93 | 134.93 | 131.52 | 132.79 | -1.586% | 1,771,053 | +12.185% |
| 2025-05-16 | 135.48 | 135.84 | 133.50 | 134.93 | -0.104% | 1,688,451 | +10.405% |
| 2025-05-15 | 132.83 | 135.33 | 132.75 | 135.07 | +0.208% | 1,643,720 | +10.291% |
| 2025-05-14 | 134.97 | 135.53 | 134.12 | 134.79 | -0.671% | 1,070,509 | +10.520% |
| 2025-05-13 | 135.56 | 136.84 | 134.59 | 135.70 | +0.362% | 1,302,191 | +9.779% |
| 2025-05-12 | 137.09 | 137.55 | 134.06 | 135.21 | +2.146% | 1,226,708 | +10.177% |
| 2025-05-09 | 132.41 | 132.91 | 131.25 | 132.37 | +1.138% | 962,172 | +12.541% |
| 2025-05-08 | 129.99 | 132.44 | 129.87 | 130.88 | +1.387% | 1,534,459 | +13.822% |
| 2025-05-07 | 129.02 | 129.62 | 128.13 | 129.09 | +0.171% | 842,374 | +15.400% |
| 2025-05-06 | 130.05 | 131.02 | 128.43 | 128.87 | +0.054% | 1,364,178 | +15.597% |
| 2025-05-05 | 130.61 | 130.88 | 128.64 | 128.80 | -2.653% | 1,996,244 | +15.660% |
| 2025-05-02 | 131.64 | 133.31 | 129.21 | 132.31 | +1.942% | 1,729,591 | +12.592% |
| 2025-05-01 | 127.68 | 131.42 | 127.49 | 129.79 | +0.573% | 1,543,128 | +14.778% |
| 2025-04-30 | 129.94 | 131.59 | 127.25 | 129.05 | -2.633% | 2,480,716 | +15.436% |
| 2025-04-29 | 132.10 | 133.72 | 132.10 | 132.54 | -0.971% | 1,905,946 | +12.396% |
| 2025-04-28 | 132.04 | 134.40 | 132.04 | 133.84 | +1.133% | 2,140,070 | +11.305% |
| 2025-04-25 | 131.18 | 132.55 | 130.93 | 132.34 | -0.030% | 1,097,260 | +12.566% |
| 2025-04-24 | 131.60 | 133.02 | 130.81 | 132.38 | +1.807% | 2,478,809 | +12.532% |
| 2025-04-23 | 131.14 | 132.17 | 128.56 | 130.03 | -0.268% | 1,352,830 | +14.566% |
| 2025-04-22 | 128.50 | 131.26 | 127.71 | 130.38 | +3.214% | 1,431,094 | +14.258% |
| 2025-04-21 | 128.74 | 129.24 | 124.92 | 126.32 | -3.307% | 1,654,684 | +17.931% |
| 2025-04-17 | 129.77 | 133.16 | 129.51 | 130.64 | +2.102% | 1,091,696 | +14.031% |
| 2025-04-16 | 127.96 | 130.14 | 127.36 | 127.95 | +0.582% | 1,710,094 | +16.428% |
| 2025-04-15 | 127.80 | 128.78 | 126.90 | 127.21 | -0.547% | 1,672,831 | +17.106% |
| 2025-04-14 | 131.61 | 131.63 | 126.73 | 127.91 | -0.459% | 1,696,835 | +16.465% |
| 2025-04-11 | 127.16 | 130.06 | 124.33 | 128.50 | +1.054% | 2,252,870 | +15.930% |
| 2025-04-10 | 134.50 | 135.03 | 125.33 | 127.16 | -7.835% | 2,355,521 | +17.152% |
| 2025-04-09 | 124.63 | 139.61 | 124.43 | 137.97 | +8.203% | 2,863,942 | +7.973% |
| 2025-04-08 | 134.67 | 135.54 | 125.64 | 127.51 | -2.359% | 2,824,588 | +16.830% |
| 2025-04-07 | 128.02 | 137.29 | 127.12 | 130.59 | -2.224% | 2,970,175 | +14.075% |
| 2025-04-04 | 142.88 | 144.85 | 133.44 | 133.56 | -9.988% | 3,996,032 | +11.538% |
| 2025-04-03 | 152.78 | 154.14 | 148.14 | 148.38 | -7.274% | 3,911,632 | +0.398% |
| 2025-04-02 | 159.48 | 160.72 | 158.91 | 160.02 | -0.787% | 1,479,390 | -6.905% |
| 2025-04-01 | 159.96 | 161.50 | 158.76 | 161.29 | +0.977% | 1,566,489 | -7.638% |
| 2025-03-31 | 157.99 | 161.69 | 157.99 | 159.73 | +0.808% | 2,270,379 | -6.736% |
| 2025-03-28 | 158.59 | 159.74 | 157.66 | 158.45 | -0.390% | 1,819,913 | -5.983% |
| 2025-03-27 | 160.11 | 160.65 | 158.17 | 159.07 | -0.903% | 2,169,271 | -6.349% |
| 2025-03-26 | 159.88 | 161.63 | 159.76 | 160.52 | +1.409% | 2,262,238 | -7.195% |
| 2025-03-25 | 157.71 | 160.08 | 157.71 | 158.29 | +0.597% | 1,519,529 | -5.888% |
| 2025-03-24 | 156.58 | 158.53 | 156.47 | 157.35 | +0.492% | 1,727,783 | -5.326% |
| 2025-03-21 | 156.53 | 157.00 | 155.40 | 156.58 | -0.502% | 2,543,884 | -4.860% |
| 2025-03-20 | 155.27 | 157.78 | 154.86 | 157.37 | +0.633% | 1,716,910 | -5.338% |
| 2025-03-19 | 152.82 | 157.10 | 152.80 | 156.38 | +2.330% | 2,715,041 | -4.738% |
| 2025-03-18 | 152.00 | 153.09 | 150.62 | 152.82 | +1.575% | 1,431,468 | -2.519% |
| 2025-03-17 | 148.43 | 151.13 | 147.91 | 150.45 | +1.566% | 2,359,258 | -0.984% |
| 2025-03-14 | 144.39 | 148.36 | 143.57 | 148.13 | +2.925% | 1,933,076 | +0.567% |
| 2025-03-13 | 143.18 | 145.38 | 143.08 | 143.92 | -0.076% | 1,475,676 | +3.509% |
| 2025-03-12 | 144.12 | 145.15 | 142.54 | 144.03 | -0.401% | 1,337,652 | +3.430% |
| 2025-03-11 | 149.04 | 149.29 | 144.21 | 144.61 | -2.449% | 2,235,367 | +3.015% |
| 2025-03-10 | 149.17 | 150.90 | 146.36 | 148.24 | +0.549% | 2,083,306 | +0.492% |
| 2025-03-07 | 143.53 | 148.40 | 143.53 | 147.43 | +2.853% | 1,361,315 | +1.045% |
| 2025-03-06 | 141.55 | 144.13 | 139.90 | 143.34 | +1.415% | 1,907,195 | +3.928% |
| 2025-03-05 | 140.81 | 141.71 | 138.45 | 141.34 | -0.737% | 1,903,676 | +5.398% |
| 2025-03-04 | 142.81 | 144.85 | 140.82 | 142.39 | -1.180% | 3,015,361 | +4.621% |
| 2025-03-03 | 149.79 | 150.52 | 142.64 | 144.09 | -3.256% | 2,468,339 | +3.387% |
| 2025-02-28 | 146.99 | 149.20 | 145.33 | 148.94 | +1.382% | 2,306,318 | +0.020% |
| 2025-02-27 | 146.25 | 149.02 | 145.26 | 146.91 | +0.990% | 1,981,129 | +1.402% |
| 2025-02-26 | 147.50 | 147.50 | 144.80 | 145.47 | -1.007% | 1,666,055 | +2.406% |
| 2025-02-25 | 148.79 | 149.86 | 146.75 | 146.95 | -1.210% | 1,781,793 | +1.375% |
| 2025-02-24 | 148.96 | 149.77 | 148.11 | 148.75 | +0.432% | 1,330,460 | +0.148% |
| 2025-02-21 | 149.80 | 151.10 | 147.95 | 148.11 | -1.888% | 1,700,092 | +0.581% |
| 2025-02-20 | 149.69 | 151.30 | 149.10 | 150.96 | +1.132% | 1,002,610 | -1.318% |
| 2025-02-19 | 148.75 | 150.25 | 148.38 | 149.27 | +0.879% | 1,585,160 | -0.201% |
| 2025-02-18 | 146.94 | 148.78 | 145.78 | 147.97 | +0.969% | 1,830,210 | +0.676% |
| 2025-02-14 | 146.50 | 149.17 | 146.04 | 146.55 | +0.480% | 1,617,205 | +1.651% |
| 2025-02-13 | 144.10 | 145.95 | 143.12 | 145.85 | +0.725% | 1,311,617 | +2.139% |
| 2025-02-12 | 146.24 | 147.44 | 144.61 | 144.80 | -1.497% | 1,701,112 | +2.880% |
| 2025-02-11 | 146.53 | 148.61 | 146.17 | 147.00 | +0.802% | 1,776,656 | +1.340% |
| 2025-02-10 | 144.37 | 146.10 | 144.37 | 145.83 | +2.022% | 1,945,015 | +2.153% |
| 2025-02-07 | 142.78 | 144.16 | 142.25 | 142.94 | +0.712% | 1,053,934 | +4.219% |
| 2025-02-06 | 144.00 | 145.00 | 141.07 | 141.93 | -0.567% | 1,579,044 | +4.960% |
| 2025-02-05 | 142.85 | 143.85 | 141.89 | 142.74 | -0.028% | 1,307,162 | +4.365% |
| 2025-02-04 | 137.84 | 143.25 | 137.84 | 142.78 | +2.845% | 2,054,045 | +4.335% |
| 2025-02-03 | 138.58 | 140.32 | 137.21 | 138.83 | -0.144% | 2,115,537 | +7.304% |
| 2025-01-31 | 145.43 | 145.43 | 138.58 | 139.03 | -4.676% | 3,195,750 | +7.150% |
| 2025-01-30 | 146.00 | 147.22 | 144.93 | 145.85 | +0.475% | 1,657,797 | +2.139% |
| 2025-01-29 | 144.00 | 146.07 | 143.88 | 145.16 | +0.076% | 1,326,773 | +2.625% |
| 2025-01-28 | 147.04 | 147.78 | 144.45 | 145.05 | -0.725% | 1,562,645 | +2.703% |
| 2025-01-27 | 144.92 | 147.07 | 144.34 | 146.11 | +1.184% | 2,110,642 | +1.957% |
| 2025-01-24 | 145.59 | 146.34 | 144.09 | 144.40 | -0.318% | 2,230,621 | +3.165% |
| 2025-01-23 | 146.64 | 147.02 | 144.62 | 144.86 | -0.501% | 1,763,824 | +2.837% |
| 2025-01-22 | 147.30 | 148.33 | 145.21 | 145.59 | -2.065% | 2,766,610 | +2.322% |
| 2025-01-21 | 150.55 | 151.23 | 147.30 | 148.66 | -1.777% | 3,106,807 | +0.209% |
| 2025-01-17 | 149.38 | 151.77 | 149.09 | 151.35 | +1.082% | 2,350,370 | -1.573% |
| 2025-01-16 | 148.44 | 150.10 | 148.44 | 149.73 | +0.544% | 1,274,481 | -0.508% |
| 2025-01-15 | 147.00 | 149.18 | 146.30 | 148.92 | +1.527% | 2,141,408 | +0.034% |
| 2025-01-14 | 144.33 | 146.72 | 144.31 | 146.68 | +1.277% | 1,237,926 | +1.561% |
| 2025-01-13 | 143.25 | 146.87 | 142.99 | 144.83 | +1.699% | 2,347,754 | +2.859% |
| 2025-01-10 | 142.24 | 144.09 | 140.24 | 142.41 | +1.860% | 2,114,623 | +4.606% |
| 2025-01-08 | 138.00 | 140.44 | 137.07 | 139.81 | +0.866% | 1,913,316 | +6.552% |
| 2025-01-07 | 136.68 | 139.66 | 136.39 | 138.61 | +1.979% | 2,135,253 | +7.474% |
| 2025-01-06 | 136.03 | 138.55 | 135.56 | 135.92 | -0.345% | 1,488,623 | +9.601% |
| 2025-01-03 | 135.96 | 137.07 | 135.74 | 136.39 | +0.716% | 1,250,115 | +9.224% |
| 2025-01-02 | 134.69 | 136.25 | 133.65 | 135.42 | +1.812% | 1,617,486 | +10.006% |
| 2024-12-31 | 130.85 | 133.26 | 130.85 | 133.01 | +1.760% | 1,456,410 | +11.999% |
| 2024-12-30 | 130.76 | 131.33 | 129.06 | 130.71 | +0.100% | 1,353,916 | +13.970% |
| 2024-12-27 | 129.81 | 132.48 | 129.81 | 130.58 | -0.084% | 829,210 | +14.083% |
| 2024-12-26 | 130.69 | 131.09 | 129.14 | 130.69 | +0.100% | 750,398 | +13.987% |
| 2024-12-24 | 130.52 | 130.88 | 128.71 | 130.56 | +0.694% | 654,319 | +14.101% |
| 2024-12-23 | 127.99 | 130.25 | 127.31 | 129.66 | +1.147% | 1,538,325 | +14.893% |
| 2024-12-20 | 127.32 | 129.14 | 127.32 | 128.19 | +0.415% | 3,251,636 | +16.210% |
| 2024-12-19 | 131.01 | 131.23 | 127.19 | 127.66 | -1.580% | 2,857,454 | +16.693% |
| 2024-12-18 | 133.61 | 134.92 | 129.65 | 129.71 | -3.497% | 2,081,981 | +14.849% |
| 2024-12-17 | 134.54 | 135.21 | 132.81 | 134.41 | -1.067% | 1,748,776 | +10.833% |
| 2024-12-16 | 139.80 | 139.80 | 135.25 | 135.86 | -3.096% | 1,785,956 | +9.650% |
| 2024-12-13 | 141.03 | 141.49 | 139.23 | 140.20 | -0.617% | 907,210 | +6.255% |
| 2024-12-12 | 142.54 | 142.84 | 139.66 | 141.07 | -0.885% | 1,390,821 | +5.600% |
| 2024-12-11 | 143.16 | 143.44 | 141.64 | 142.33 | -0.378% | 1,146,731 | +4.665% |
| 2024-12-10 | 143.74 | 144.94 | 142.03 | 142.87 | +0.295% | 1,017,876 | +4.270% |
| 2024-12-09 | 143.43 | 145.75 | 142.09 | 142.45 | +0.650% | 1,909,695 | +4.577% |
| 2024-12-06 | 144.15 | 144.15 | 140.52 | 141.53 | -2.211% | 1,451,947 | +5.257% |
| 2024-12-05 | 144.27 | 145.83 | 143.60 | 144.73 | +0.535% | 1,060,989 | +2.930% |
| 2024-12-04 | 147.00 | 147.00 | 142.34 | 143.96 | -2.214% | 2,027,664 | +3.480% |
| 2024-12-03 | 148.24 | 148.41 | 146.53 | 147.22 | +0.177% | 1,051,654 | +1.189% |
| 2024-12-02 | 147.18 | 147.88 | 145.10 | 146.96 | -0.149% | 1,209,543 | +1.368% |
| 2024-11-29 | 146.89 | 147.66 | 145.45 | 147.18 | +0.286% | 844,831 | +1.216% |
| 2024-11-27 | 146.99 | 150.31 | 145.97 | 146.76 | +0.314% | 2,441,590 | +1.506% |
| 2024-11-26 | 145.84 | 147.30 | 145.84 | 146.30 | +0.633% | 1,414,681 | +1.825% |
| 2024-11-25 | 148.65 | 149.39 | 144.91 | 145.38 | -2.200% | 2,398,476 | +2.469% |
| 2024-11-22 | 147.27 | 148.75 | 147.25 | 148.65 | +0.453% | 1,330,662 | +0.215% |
| 2024-11-21 | 148.35 | 149.38 | 147.30 | 147.98 | +0.346% | 1,483,002 | +0.669% |
| 2024-11-20 | 145.92 | 147.66 | 145.92 | 147.47 | +0.848% | 1,007,434 | +1.017% |
| 2024-11-19 | 145.23 | 146.79 | 144.83 | 146.23 | -0.443% | 1,095,266 | +1.874% |
| 2024-11-18 | 146.75 | 147.65 | 145.26 | 146.88 | +0.851% | 1,338,523 | +1.423% |
| 2024-11-15 | 144.67 | 146.06 | 144.18 | 145.64 | +0.400% | 1,758,751 | +2.286% |
| 2024-11-14 | 144.00 | 145.34 | 143.30 | 145.06 | +1.583% | 1,309,357 | +2.695% |
| 2024-11-13 | 141.07 | 143.71 | 139.68 | 142.80 | +1.428% | 1,675,157 | +4.321% |
| 2024-11-12 | 142.43 | 142.81 | 140.59 | 140.79 | -0.845% | 1,522,562 | +5.810% |
| 2024-11-11 | 142.07 | 143.26 | 141.54 | 141.99 | -0.134% | 1,061,249 | +4.916% |
| 2024-11-08 | 142.09 | 142.84 | 140.79 | 142.18 | -0.399% | 1,317,457 | +4.776% |
| 2024-11-07 | 141.50 | 143.21 | 140.91 | 142.75 | +0.126% | 1,811,286 | +4.357% |
| 2024-11-06 | 142.95 | 144.56 | 141.97 | 142.57 | +2.311% | 3,524,247 | +4.489% |
| 2024-11-05 | 138.91 | 140.37 | 137.86 | 139.35 | +0.454% | 1,032,844 | +6.903% |
| 2024-11-04 | 139.11 | 139.90 | 138.38 | 138.72 | +0.704% | 880,935 | +7.389% |
| 2024-11-01 | 136.54 | 141.69 | 136.54 | 137.75 | +2.432% | 2,494,990 | +8.145% |
| 2024-10-31 | 134.79 | 135.75 | 133.80 | 134.48 | +0.156% | 1,317,513 | +10.775% |
| 2024-10-30 | 135.77 | 136.36 | 133.99 | 134.27 | -0.238% | 1,449,104 | +10.948% |
| 2024-10-29 | 137.10 | 137.16 | 134.36 | 134.59 | -1.802% | 1,913,874 | +10.684% |
| 2024-10-28 | 134.50 | 137.37 | 134.50 | 137.06 | -0.696% | 1,889,019 | +8.690% |
| 2024-10-25 | 139.61 | 139.87 | 137.81 | 138.02 | -0.347% | 2,004,537 | +7.934% |
| 2024-10-24 | 138.64 | 139.20 | 136.85 | 138.50 | +0.326% | 971,137 | +7.560% |
| 2024-10-23 | 138.04 | 138.71 | 136.87 | 138.05 | -0.440% | 1,429,009 | +7.910% |
| 2024-10-22 | 140.75 | 140.76 | 138.14 | 138.66 | -0.666% | 1,216,449 | +7.435% |
| 2024-10-21 | 140.65 | 141.09 | 139.19 | 139.59 | +0.122% | 1,278,534 | +6.720% |
| 2024-10-18 | 139.90 | 139.90 | 137.80 | 139.42 | -0.029% | 1,118,885 | +6.850% |
| 2024-10-17 | 137.28 | 139.55 | 137.02 | 139.46 | +2.064% | 1,636,180 | +6.819% |
| 2024-10-16 | 136.19 | 136.93 | 136.10 | 136.64 | +0.522% | 992,247 | +9.024% |
| 2024-10-15 | 136.38 | 137.96 | 135.62 | 135.93 | -2.831% | 1,306,814 | +9.593% |
| 2024-10-14 | 138.75 | 140.09 | 138.58 | 139.89 | +0.072% | 830,967 | +6.491% |
| 2024-10-11 | 138.76 | 141.03 | 138.76 | 139.79 | +0.258% | 1,554,752 | +6.567% |
| 2024-10-10 | 139.19 | 140.30 | 138.55 | 139.43 | +0.686% | 550,568 | +6.842% |
| 2024-10-09 | 136.06 | 139.17 | 135.93 | 138.48 | +0.830% | 653,047 | +7.575% |
| 2024-10-08 | 138.17 | 138.50 | 136.44 | 137.34 | -2.096% | 931,539 | +8.468% |
| 2024-10-07 | 140.68 | 142.16 | 140.21 | 140.28 | -0.043% | 1,165,805 | +6.195% |
| 2024-10-04 | 142.44 | 142.94 | 139.58 | 140.34 | -0.376% | 1,335,353 | +6.149% |
| 2024-10-03 | 140.23 | 141.78 | 139.49 | 140.87 | +0.378% | 1,159,123 | +5.750% |
| 2024-10-02 | 141.85 | 141.88 | 138.69 | 140.34 | +0.993% | 1,438,811 | +6.149% |
| 2024-10-01 | 134.52 | 139.66 | 133.99 | 138.96 | +2.327% | 2,720,145 | +7.204% |
| 2024-09-30 | 134.68 | 136.10 | 132.38 | 135.80 | +1.639% | 1,747,684 | +9.698% |
| 2024-09-27 | 131.46 | 134.01 | 131.46 | 133.61 | +2.250% | 1,322,232 | +11.496% |
| 2024-09-26 | 128.56 | 131.67 | 128.43 | 130.67 | -1.165% | 2,246,518 | +14.005% |
| 2024-09-25 | 135.12 | 135.49 | 131.69 | 132.21 | -2.464% | 1,586,308 | +12.677% |
| 2024-09-24 | 136.98 | 137.02 | 134.76 | 135.55 | +0.155% | 2,364,185 | +9.900% |
| 2024-09-23 | 134.91 | 136.61 | 134.30 | 135.34 | +0.699% | 1,385,005 | +10.071% |
| 2024-09-20 | 132.53 | 134.56 | 131.55 | 134.40 | +0.674% | 2,271,814 | +10.841% |
| 2024-09-19 | 133.76 | 134.75 | 132.42 | 133.50 | +1.606% | 1,557,384 | +11.588% |
| 2024-09-18 | 130.08 | 133.05 | 130.08 | 131.39 | +0.443% | 1,731,270 | +13.380% |
| 2024-09-17 | 129.11 | 131.42 | 129.11 | 130.81 | +1.466% | 1,086,566 | +13.883% |
| 2024-09-16 | 129.43 | 130.95 | 127.74 | 128.92 | +0.272% | 1,151,116 | +15.552% |
| 2024-09-13 | 128.20 | 129.50 | 128.04 | 128.57 | +0.729% | 803,882 | +15.867% |
| 2024-09-12 | 126.70 | 127.91 | 125.81 | 127.64 | +1.021% | 797,718 | +16.711% |
| 2024-09-11 | 126.64 | 126.98 | 123.79 | 126.35 | -0.142% | 1,091,633 | +17.903% |
| 2024-09-10 | 128.69 | 128.93 | 125.19 | 126.53 | -1.823% | 1,137,255 | +17.735% |
| 2024-09-09 | 126.56 | 129.81 | 126.45 | 128.88 | +2.043% | 2,061,588 | +15.588% |
| 2024-09-06 | 128.78 | 130.14 | 125.89 | 126.30 | -2.108% | 1,544,184 | +17.949% |
| 2024-09-05 | 132.39 | 132.39 | 128.84 | 129.02 | -1.632% | 3,551,717 | +15.463% |
| 2024-09-04 | 134.64 | 135.17 | 130.76 | 131.16 | -2.309% | 1,452,947 | +13.579% |
| 2024-09-03 | 135.48 | 135.90 | 134.00 | 134.26 | -2.752% | 1,950,638 | +10.956% |
| 2024-08-30 | 136.79 | 138.08 | 136.34 | 138.06 | -0.043% | 1,829,818 | +7.902% |
| 2024-08-29 | 137.47 | 138.73 | 136.15 | 138.12 | +1.002% | 526,812 | +7.855% |
| 2024-08-28 | 136.91 | 137.49 | 135.79 | 136.75 | -0.524% | 782,482 | +8.936% |
| 2024-08-27 | 138.83 | 139.52 | 137.11 | 137.47 | -0.600% | 677,254 | +8.365% |
| 2024-08-26 | 139.86 | 140.55 | 137.72 | 138.30 | +0.087% | 686,155 | +7.715% |
| 2024-08-23 | 137.31 | 138.50 | 136.61 | 138.18 | +1.506% | 483,512 | +7.809% |
| 2024-08-22 | 136.39 | 137.18 | 135.71 | 136.13 | -0.161% | 614,163 | +9.432% |
| 2024-08-21 | 136.88 | 137.46 | 135.45 | 136.35 | +0.243% | 1,626,152 | +9.256% |
| 2024-08-20 | 138.18 | 138.18 | 135.34 | 136.02 | -1.563% | 1,515,632 | +9.521% |
| 2024-08-19 | 136.80 | 138.73 | 136.46 | 138.18 | +1.164% | 1,032,654 | +7.809% |
| 2024-08-16 | 134.97 | 137.16 | 134.97 | 136.59 | +0.183% | 1,066,958 | +9.064% |
| 2024-08-15 | 135.13 | 137.28 | 135.13 | 136.34 | +1.640% | 988,733 | +9.264% |
| 2024-08-14 | 133.63 | 134.46 | 132.76 | 134.14 | +0.112% | 1,102,390 | +11.056% |
| 2024-08-13 | 133.38 | 134.38 | 132.96 | 133.99 | -0.755% | 1,085,688 | +11.180% |
| 2024-08-12 | 134.98 | 136.14 | 133.94 | 135.01 | +0.454% | 2,564,007 | +10.340% |
| 2024-08-09 | 133.86 | 135.31 | 132.20 | 134.40 | +0.712% | 2,249,535 | +10.841% |
| 2024-08-08 | 131.42 | 133.56 | 131.04 | 133.45 | +1.785% | 1,442,563 | +11.630% |
| 2024-08-07 | 133.37 | 134.51 | 131.08 | 131.11 | -0.206% | 1,427,225 | +13.622% |
| 2024-08-06 | 132.28 | 132.69 | 130.35 | 131.38 | -0.800% | 2,403,183 | +13.389% |
| 2024-08-05 | 134.55 | 134.74 | 132.09 | 132.44 | -3.547% | 1,924,295 | +12.481% |
| 2024-08-02 | 140.40 | 141.17 | 135.95 | 137.31 | -2.776% | 2,958,559 | +8.492% |
| 2024-08-01 | 148.75 | 149.75 | 140.83 | 141.23 | -7.946% | 6,546,376 | +5.480% |
| 2024-07-31 | 153.00 | 154.19 | 152.20 | 153.42 | +1.140% | 1,240,037 | -2.901% |
| 2024-07-30 | 148.89 | 152.32 | 148.89 | 151.69 | +1.970% | 1,200,592 | -1.793% |
| 2024-07-29 | 150.76 | 150.95 | 146.86 | 148.76 | -0.992% | 1,101,474 | +0.141% |
| 2024-07-26 | 149.72 | 151.12 | 149.22 | 150.25 | +0.267% | 866,835 | -0.852% |
| 2024-07-25 | 147.13 | 150.25 | 146.55 | 149.85 | +1.932% | 1,201,511 | -0.587% |
| 2024-07-24 | 147.84 | 148.44 | 146.05 | 147.01 | +0.157% | 2,678,675 | +1.333% |
| 2024-07-23 | 149.90 | 149.90 | 146.75 | 146.78 | -2.290% | 1,367,514 | +1.492% |
| 2024-07-22 | 151.82 | 152.24 | 150.13 | 150.22 | -1.566% | 1,273,865 | -0.832% |
| 2024-07-19 | 155.83 | 156.17 | 151.45 | 152.61 | -1.821% | 1,683,469 | -2.385% |
| 2024-07-18 | 154.34 | 157.60 | 153.49 | 155.44 | +0.667% | 2,216,343 | -4.162% |
| 2024-07-17 | 151.67 | 154.70 | 151.49 | 154.41 | +2.578% | 1,643,201 | -3.523% |
| 2024-07-16 | 149.93 | 151.08 | 148.92 | 150.53 | -0.053% | 931,671 | -1.036% |
| 2024-07-15 | 149.00 | 152.50 | 148.79 | 150.61 | +1.503% | 1,534,104 | -1.089% |
| 2024-07-12 | 148.61 | 149.02 | 147.28 | 148.38 | +0.433% | 1,165,025 | +0.398% |
| 2024-07-11 | 148.03 | 149.27 | 146.85 | 147.74 | +0.041% | 3,148,485 | +0.833% |
| 2024-07-10 | 145.44 | 147.84 | 145.19 | 147.68 | +1.303% | 1,079,326 | +0.874% |
| 2024-07-09 | 145.11 | 147.14 | 144.55 | 145.78 | -0.580% | 1,213,855 | +2.188% |
| 2024-07-08 | 146.01 | 147.76 | 145.88 | 146.63 | -0.170% | 1,304,326 | +1.596% |
| 2024-07-05 | 149.37 | 149.37 | 146.21 | 146.88 | -1.555% | 996,105 | +1.423% |
| 2024-07-03 | 149.18 | 149.88 | 148.90 | 149.20 | +0.188% | 612,912 | -0.154% |
| 2024-07-02 | 149.42 | 149.42 | 147.50 | 148.92 | +0.540% | 2,482,619 | +0.034% |
| 2024-07-01 | 148.30 | 149.53 | 146.62 | 148.12 | +0.407% | 890,429 | +0.574% |
| 2024-06-28 | 148.82 | 149.87 | 147.07 | 147.52 | -0.014% | 3,049,936 | +0.983% |
| 2024-06-27 | 147.99 | 147.99 | 146.53 | 147.54 | +0.258% | 771,590 | +0.969% |
| 2024-06-26 | 150.05 | 150.05 | 146.53 | 147.16 | -1.841% | 1,263,677 | +1.230% |
| 2024-06-25 | 150.72 | 150.89 | 148.94 | 149.92 | -0.299% | 1,729,472 | -0.634% |
| 2024-06-24 | 147.03 | 150.68 | 146.82 | 150.37 | +2.866% | 1,951,220 | -0.931% |
| 2024-06-21 | 148.24 | 148.34 | 146.12 | 146.18 | -0.652% | 3,896,754 | +1.909% |
| 2024-06-20 | 143.40 | 148.28 | 143.23 | 147.14 | +2.658% | 2,160,725 | +1.244% |
| 2024-06-18 | 144.30 | 146.22 | 142.82 | 143.33 | -0.174% | 2,357,447 | +3.935% |
| 2024-06-17 | 143.31 | 145.02 | 141.98 | 143.58 | +0.091% | 1,944,425 | +3.754% |
| 2024-06-14 | 143.81 | 144.21 | 142.72 | 143.45 | -0.209% | 2,474,582 | +3.848% |
| 2024-06-13 | 145.35 | 145.84 | 143.09 | 143.75 | -1.467% | 1,448,769 | +3.631% |
| 2024-06-12 | 148.44 | 148.93 | 144.10 | 145.89 | -1.426% | 1,519,099 | +2.111% |
| 2024-06-11 | 146.89 | 148.18 | 145.93 | 148.00 | +0.129% | 1,303,426 | +0.655% |
| 2024-06-10 | 147.60 | 149.47 | 147.57 | 147.81 | +0.183% | 1,866,402 | +0.785% |
| 2024-06-07 | 147.53 | 149.40 | 146.91 | 147.54 | -0.297% | 1,141,645 | +0.969% |
| 2024-06-06 | 146.55 | 147.99 | 145.82 | 147.98 | +0.653% | 1,201,311 | +0.669% |
| 2024-06-05 | 147.91 | 148.86 | 146.75 | 147.02 | -0.689% | 1,627,976 | +1.326% |
| 2024-06-04 | 147.36 | 148.46 | 145.65 | 148.04 | -0.817% | 1,574,406 | +0.628% |
| 2024-06-03 | 152.87 | 153.79 | 145.00 | 149.26 | -3.141% | 2,527,555 | -0.194% |
| 2024-05-31 | 150.81 | 154.37 | 150.81 | 154.10 | +2.590% | 2,613,256 | -3.329% |
| 2024-05-30 | 148.71 | 150.97 | 148.71 | 150.21 | +0.893% | 2,581,048 | -0.826% |
| 2024-05-29 | 151.77 | 151.77 | 148.83 | 148.88 | -2.085% | 1,915,002 | +0.060% |
| 2024-05-28 | 153.00 | 153.00 | 149.90 | 152.05 | +0.436% | 3,954,708 | -2.026% |
| 2024-05-24 | 151.22 | 152.23 | 150.71 | 151.39 | +0.739% | 1,643,194 | -1.599% |
| 2024-05-23 | 152.07 | 152.37 | 149.80 | 150.28 | -0.694% | 2,153,783 | -0.872% |
| 2024-05-22 | 154.15 | 154.15 | 150.42 | 151.33 | -2.121% | 2,836,091 | -1.560% |
| 2024-05-21 | 155.30 | 156.10 | 154.26 | 154.61 | -0.783% | 1,867,603 | -3.648% |
| 2024-05-20 | 158.76 | 158.89 | 155.42 | 155.83 | -1.442% | 1,706,950 | -4.402% |
| 2024-05-17 | 157.02 | 158.32 | 156.02 | 158.11 | +1.152% | 2,272,301 | -5.781% |
| 2024-05-16 | 156.72 | 157.18 | 155.46 | 156.31 | -0.262% | 1,867,010 | -4.696% |
| 2024-05-15 | 158.05 | 158.10 | 154.85 | 156.72 | -1.111% | 2,409,139 | -4.945% |
| 2024-05-14 | 159.65 | 160.63 | 157.97 | 158.48 | -0.708% | 1,766,354 | -6.001% |
| 2024-05-13 | 161.12 | 161.22 | 158.34 | 159.61 | -0.493% | 2,460,126 | -6.666% |
| 2024-05-10 | 160.97 | 160.97 | 158.81 | 160.40 | +0.281% | 1,365,750 | -7.126% |
| 2024-05-09 | 157.93 | 160.00 | 157.74 | 159.95 | +1.452% | 1,825,184 | -6.865% |
| 2024-05-08 | 157.74 | 158.34 | 156.56 | 157.66 | -0.524% | 2,394,538 | -5.512% |
| 2024-05-07 | 160.00 | 160.15 | 158.45 | 158.49 | -0.571% | 2,351,869 | -6.007% |
| 2024-05-06 | 160.00 | 161.44 | 158.95 | 159.40 | +0.340% | 3,492,417 | -6.543% |
| 2024-05-03 | 158.08 | 158.92 | 154.87 | 158.86 | +0.189% | 6,017,164 | -6.226% |
| 2024-05-02 | 158.03 | 160.31 | 157.66 | 158.56 | +1.142% | 5,143,759 | -6.048% |
| 2024-05-01 | 156.83 | 158.95 | 154.86 | 156.77 | -0.457% | 4,452,690 | -4.975% |
| 2024-04-30 | 163.13 | 163.13 | 157.37 | 157.49 | -3.457% | 1,648,506 | -5.410% |
| 2024-04-29 | 162.09 | 163.98 | 161.58 | 163.13 | +0.369% | 1,662,341 | -8.680% |
| 2024-04-26 | 160.37 | 163.11 | 159.03 | 162.53 | +0.669% | 1,922,891 | -8.343% |
| 2024-04-25 | 160.00 | 161.97 | 158.41 | 161.45 | +1.458% | 2,399,097 | -7.730% |
| 2024-04-24 | 156.13 | 159.22 | 155.98 | 159.13 | +1.395% | 2,347,363 | -6.385% |
| 2024-04-23 | 155.99 | 157.47 | 155.07 | 156.94 | +0.454% | 1,538,306 | -5.078% |
| 2024-04-22 | 153.68 | 157.25 | 151.91 | 156.23 | +1.218% | 1,790,381 | -4.647% |
| 2024-04-19 | 152.18 | 154.71 | 152.18 | 154.35 | +1.693% | 2,527,909 | -3.486% |
| 2024-04-18 | 151.70 | 152.19 | 150.54 | 151.78 | +0.650% | 884,497 | -1.851% |
| 2024-04-17 | 150.26 | 152.28 | 149.99 | 150.80 | +0.359% | 1,263,392 | -1.214% |
| 2024-04-16 | 151.54 | 152.26 | 149.62 | 150.26 | -0.897% | 1,215,610 | -0.859% |
| 2024-04-15 | 154.76 | 155.41 | 151.44 | 151.62 | -1.038% | 1,694,929 | -1.748% |
| 2024-04-12 | 158.91 | 159.24 | 152.46 | 153.21 | -2.810% | 2,732,013 | -2.767% |
| 2024-04-11 | 158.21 | 158.50 | 154.93 | 157.64 | -0.222% | 1,082,697 | -5.500% |
| 2024-04-10 | 155.88 | 158.14 | 155.66 | 157.99 | +1.055% | 1,619,035 | -5.709% |
| 2024-04-09 | 156.60 | 157.09 | 154.82 | 156.34 | +0.366% | 1,468,882 | -4.714% |
| 2024-04-08 | 157.95 | 158.29 | 155.77 | 155.77 | -1.067% | 1,784,288 | -4.365% |
| 2024-04-05 | 156.57 | 157.74 | 155.32 | 157.45 | +0.852% | 2,037,667 | -5.386% |
| 2024-04-04 | 156.24 | 157.88 | 155.53 | 156.12 | -0.038% | 2,805,563 | -4.580% |
| 2024-04-03 | 156.28 | 156.45 | 155.03 | 156.18 | +0.431% | 1,639,543 | -4.616% |
| 2024-04-02 | 156.33 | 156.75 | 153.96 | 155.51 | +0.472% | 1,457,131 | -4.206% |
| 2024-04-01 | 153.05 | 154.94 | 151.59 | 154.78 | +1.402% | 1,745,775 | -3.754% |
| 2024-03-28 | 151.69 | 152.88 | 150.91 | 152.64 | +1.388% | 2,443,974 | -2.404% |
| 2024-03-27 | 149.48 | 150.84 | 149.31 | 150.55 | +0.635% | 2,132,660 | -1.049% |
| 2024-03-26 | 151.81 | 152.18 | 149.51 | 149.60 | -1.176% | 2,314,027 | -0.421% |
| 2024-03-25 | 150.51 | 152.43 | 150.30 | 151.38 | +1.170% | 1,165,574 | -1.592% |
| 2024-03-22 | 149.49 | 150.15 | 149.01 | 149.63 | +0.194% | 2,708,573 | -0.441% |
| 2024-03-21 | 149.39 | 150.45 | 148.81 | 149.34 | +0.007% | 2,436,168 | -0.248% |
| 2024-03-20 | 151.46 | 151.46 | 148.88 | 149.33 | -1.750% | 3,852,129 | -0.241% |
| 2024-03-19 | 150.88 | 152.04 | 149.98 | 151.99 | +1.192% | 1,720,107 | -1.987% |
| 2024-03-18 | 151.17 | 152.13 | 149.96 | 150.20 | -0.437% | 2,560,065 | -0.819% |
| 2024-03-15 | 149.85 | 151.74 | 148.82 | 150.86 | +0.133% | 3,400,614 | -1.253% |
| 2024-03-14 | 149.49 | 150.71 | 148.08 | 150.66 | +1.134% | 1,741,870 | -1.122% |
| 2024-03-13 | 148.38 | 150.00 | 148.04 | 148.97 | +1.596% | 2,035,041 | 0.000% |
| 2024-03-12 | 146.86 | 148.03 | 145.47 | 146.63 | -0.225% | 2,113,893 | +1.596% |
| 2024-03-11 | 144.66 | 147.02 | 144.36 | 146.96 | +1.436% | 2,433,234 | +1.368% |
| 2024-03-08 | 144.16 | 144.92 | 143.47 | 144.88 | +0.381% | 2,558,491 | +2.823% |
| 2024-03-07 | 143.34 | 145.47 | 143.17 | 144.33 | +0.916% | 4,247,507 | +3.215% |
| 2024-03-06 | 147.46 | 148.35 | 142.74 | 143.02 | -2.282% | 8,104,559 | +4.160% |
| 2024-03-05 | 145.80 | 147.39 | 144.98 | 146.36 | +0.515% | 2,461,533 | +1.783% |
| 2024-03-04 | 148.22 | 148.34 | 144.39 | 145.61 | -1.741% | 3,436,047 | +2.308% |
| 2024-03-01 | 147.00 | 149.10 | 146.22 | 148.19 | +1.674% | 3,570,168 | +0.526% |
| 2024-02-29 | 145.97 | 146.88 | 145.17 | 145.75 | +0.241% | 3,878,952 | +2.209% |
| 2024-02-28 | 144.77 | 147.31 | 144.70 | 145.40 | +0.055% | 2,819,434 | +2.455% |
| 2024-02-27 | 146.88 | 148.15 | 143.70 | 145.32 | -3.094% | 7,257,848 | +2.512% |
| 2024-02-26 | 149.40 | 150.66 | 148.43 | 149.96 | +0.570% | 3,561,828 | -0.660% |
| 2024-02-23 | 148.14 | 149.72 | 147.32 | 149.11 | -0.354% | 3,187,709 | -0.094% |
| 2024-02-22 | 147.83 | 150.90 | 147.27 | 149.64 | +0.768% | 2,155,288 | -0.448% |
| 2024-02-21 | 147.45 | 149.56 | 147.35 | 148.50 | +1.241% | 3,084,934 | +0.316% |
| 2024-02-20 | 148.48 | 148.93 | 146.68 | 146.68 | -1.179% | 3,138,886 | +1.561% |
| 2024-02-16 | 148.77 | 150.00 | 148.08 | 148.43 | +0.297% | 1,979,325 | +0.364% |
| 2024-02-15 | 142.72 | 148.84 | 142.49 | 147.99 | +3.685% | 1,813,523 | +0.662% |
| 2024-02-14 | 143.95 | 144.73 | 142.02 | 142.73 | -0.182% | 2,503,325 | +4.372% |
| 2024-02-13 | 143.81 | 144.19 | 141.72 | 142.99 | -0.362% | 2,313,210 | +4.182% |
| 2024-02-12 | 142.76 | 144.28 | 142.34 | 143.51 | +1.014% | 2,306,133 | +3.805% |
| 2024-02-09 | 146.12 | 147.65 | 142.00 | 142.07 | -2.871% | 4,570,826 | +4.857% |
| 2024-02-08 | 145.16 | 146.93 | 143.26 | 146.27 | +0.737% | 3,154,834 | +1.846% |
| 2024-02-07 | 146.16 | 147.32 | 144.67 | 145.20 | -0.582% | 2,154,340 | +2.596% |
| 2024-02-06 | 145.63 | 147.31 | 145.02 | 146.05 | +0.406% | 2,155,266 | +1.999% |
| 2024-02-05 | 145.05 | 147.06 | 144.19 | 145.46 | -0.343% | 2,958,746 | +2.413% |
| 2024-02-02 | 143.57 | 146.73 | 142.89 | 145.96 | +3.152% | 2,540,555 | +2.062% |
| 2024-02-01 | 140.29 | 142.27 | 139.77 | 141.50 | +0.690% | 2,577,883 | +5.279% |
| 2024-01-31 | 142.82 | 144.07 | 140.49 | 140.53 | -2.083% | 2,771,776 | +6.006% |
| 2024-01-30 | 141.56 | 144.48 | 141.50 | 143.52 | +0.399% | 4,270,702 | +3.797% |
| 2024-01-29 | 143.98 | 144.32 | 141.78 | 142.95 | -0.908% | 3,497,883 | +4.211% |
| 2024-01-26 | 143.50 | 144.54 | 142.36 | 144.26 | +0.160% | 2,682,325 | +3.265% |
| 2024-01-25 | 140.88 | 144.23 | 140.61 | 144.03 | 0.000% | 2,437,568 | +3.430% |