Dark

WTS
Watts Water Technologies, Inc. Class A
stock NYSE

At Close

May 30, 2025 3:59:59 PM EDT

241.99USD-0.247%(-0.60)220,455

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-242.59)0

After-hours

May 30, 2025 4:00:30 PM EDT

242.12USD+0.095%(+0.23)2,253

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	241.02	243.090000	240.3200	242.12	-0.194%	220,455	0.000%
2025-05-29	243.76	243.760000	240.5650	242.59	+0.597%	122,064	-0.194%
2025-05-28	243.82	244.000000	240.8050	241.15	-1.257%	202,382	+0.402%
2025-05-27	240.52	244.320000	239.0170	244.22	+2.920%	148,027	-0.860%
2025-05-23	235.14	237.330000	235.1400	237.29	-0.724%	154,170	+2.035%
2025-05-22	237.61	240.230000	236.0100	239.02	+0.420%	137,240	+1.297%
2025-05-21	240.35	241.100000	236.9600	238.02	-2.383%	239,974	+1.723%
2025-05-20	245.23	247.095653	242.1700	243.83	-1.067%	172,773	-0.701%
2025-05-19	241.08	247.930000	240.7150	246.46	+0.963%	190,294	-1.761%
2025-05-16	239.98	244.350000	239.4400	244.11	+1.244%	223,733	-0.815%
2025-05-15	239.73	241.620000	239.7300	241.11	+0.383%	236,758	+0.419%
2025-05-14	241.62	243.000000	239.9600	240.19	-1.311%	267,068	+0.804%
2025-05-13	248.07	248.170000	243.0100	243.38	-1.017%	318,648	-0.518%
2025-05-12	244.67	247.470000	236.0000	245.88	+3.966%	253,135	-1.529%
2025-05-09	234.91	236.500000	230.4688	236.50	+0.638%	297,477	+2.376%
2025-05-08	223.01	237.090000	221.0400	235.00	+11.069%	602,812	+3.030%
2025-05-07	212.85	213.475000	209.8450	211.58	-0.123%	237,583	+14.434%
2025-05-06	212.28	213.600000	210.9550	211.84	-0.856%	165,787	+14.294%
2025-05-05	213.53	215.527300	212.9200	213.67	-0.582%	131,861	+13.315%
2025-05-02	213.43	215.690000	212.3200	214.92	+2.090%	143,848	+12.656%
2025-05-01	208.22	212.225000	206.7350	210.52	+1.333%	180,613	+15.010%
2025-04-30	205.59	208.440000	201.2100	207.75	+0.440%	223,475	+16.544%
2025-04-29	205.63	208.190000	202.8200	206.84	+0.281%	148,203	+17.057%
2025-04-28	205.46	209.370000	204.2250	206.26	-0.280%	189,949	+17.386%
2025-04-25	208.40	210.150000	205.0050	206.84	-1.284%	132,948	+17.057%
2025-04-24	204.40	210.600000	204.4000	209.53	+2.410%	293,191	+15.554%
2025-04-23	208.25	211.597500	203.4400	204.60	+0.201%	216,228	+18.338%
2025-04-22	195.97	205.399900	195.6800	204.19	+5.656%	333,135	+18.576%
2025-04-21	194.87	195.785000	191.2000	193.26	-1.918%	127,793	+25.282%
2025-04-17	197.94	198.920000	195.1150	197.04	-0.203%	199,559	+22.879%
2025-04-16	199.28	201.380000	195.9343	197.44	-0.429%	269,599	+22.630%
2025-04-15	196.24	199.675000	195.4400	198.29	+1.370%	212,790	+22.104%
2025-04-14	197.57	197.570000	193.1400	195.61	+0.981%	208,851	+23.777%
2025-04-11	191.16	195.075000	189.2850	193.71	+2.178%	150,650	+24.991%
2025-04-10	190.55	192.430000	184.2100	189.58	-2.889%	183,918	+27.714%
2025-04-09	178.56	198.920000	177.5900	195.22	+8.215%	280,254	+24.024%
2025-04-08	187.73	189.335000	178.0400	180.40	-1.378%	236,903	+34.213%
2025-04-07	181.60	194.600000	179.6350	182.92	-2.432%	236,047	+32.364%
2025-04-04	191.01	191.465000	184.0501	187.48	-4.073%	239,158	+29.144%
2025-04-03	202.78	202.780000	194.5125	195.44	-6.264%	200,016	+23.885%
2025-04-02	203.62	208.860000	203.6200	208.50	+1.140%	151,955	+16.125%
2025-04-01	202.88	206.690000	202.5700	206.15	+1.094%	161,618	+17.448%
2025-03-31	202.00	205.160000	202.0000	203.92	-0.029%	222,522	+18.733%
2025-03-28	209.10	210.500000	203.7000	203.98	-2.560%	155,687	+18.698%
2025-03-27	213.09	213.090000	208.7750	209.34	-1.394%	151,423	+15.659%
2025-03-26	212.24	214.610000	210.7400	212.30	+0.426%	133,375	+14.046%
2025-03-25	212.82	213.635000	209.8800	211.40	-0.518%	168,707	+14.532%
2025-03-24	209.25	212.840000	209.0300	212.50	+2.682%	172,273	+13.939%
2025-03-21	207.80	209.185000	205.3200	206.95	-1.593%	993,299	+16.994%
2025-03-20	204.86	213.325000	204.8600	210.30	-1.323%	280,812	+15.131%
2025-03-19	212.45	214.470000	210.5650	213.12	+0.566%	157,341	+13.607%
2025-03-18	212.79	214.665000	211.8200	211.92	-0.963%	160,818	+14.251%
2025-03-17	210.56	217.040000	210.5600	213.98	+1.412%	213,748	+13.151%
2025-03-14	208.73	211.350000	206.7700	211.00	+2.234%	132,100	+14.749%
2025-03-13	208.00	208.650000	204.6400	206.39	-1.277%	145,683	+17.312%
2025-03-12	210.32	210.830000	207.6700	209.06	+0.005%	182,314	+15.814%
2025-03-11	214.32	214.941000	209.0500	209.05	-2.327%	180,234	+15.819%
2025-03-10	213.98	217.600000	212.4600	214.03	-0.474%	173,247	+13.124%
2025-03-07	211.04	215.300000	209.7800	215.05	+1.597%	146,695	+12.588%
2025-03-06	208.19	212.665000	206.2850	211.67	+1.181%	166,636	+14.386%
2025-03-05	204.59	209.740000	204.5900	209.20	+2.248%	171,929	+15.736%
2025-03-04	207.52	208.585000	204.4000	204.60	-2.465%	195,047	+18.338%
2025-03-03	215.21	215.860000	209.2100	209.77	-2.242%	152,866	+15.422%
2025-02-28	212.16	214.810000	211.1600	214.58	+1.083%	146,298	+12.834%
2025-02-27	212.18	214.595200	211.2200	212.28	-0.478%	110,856	+14.057%
2025-02-26	214.65	216.160000	212.9600	213.30	-0.952%	93,587	+13.511%
2025-02-25	214.46	216.905000	214.2100	215.35	+1.189%	149,809	+12.431%
2025-02-24	215.48	215.795000	212.6700	212.82	-0.996%	128,588	+13.768%
2025-02-21	221.26	221.260000	214.0500	214.96	-2.068%	146,048	+12.635%
2025-02-20	218.84	220.460000	216.9883	219.50	+0.448%	148,618	+10.305%
2025-02-19	216.01	220.000000	216.0100	218.52	+0.133%	144,416	+10.800%
2025-02-18	214.19	218.690000	214.1900	218.23	+2.039%	161,303	+10.947%
2025-02-14	220.24	222.220000	213.7200	213.87	-2.817%	220,389	+13.209%
2025-02-13	222.00	222.136000	218.6100	220.07	-0.452%	177,757	+10.020%
2025-02-12	220.06	222.100000	216.4700	221.07	-1.602%	334,348	+9.522%
2025-02-11	213.43	232.600000	213.4300	224.67	+7.626%	425,189	+7.767%
2025-02-10	205.30	209.350000	203.9850	208.75	+1.804%	200,046	+15.986%
2025-02-07	206.62	207.410000	202.3000	205.05	-0.999%	277,983	+18.079%
2025-02-06	207.50	207.500000	204.9800	207.12	+0.637%	248,189	+16.898%
2025-02-05	205.87	207.455000	203.3800	205.81	+0.024%	155,916	+17.642%
2025-02-04	205.17	207.265000	204.9800	205.76	+0.141%	207,589	+17.671%
2025-02-03	203.50	207.460000	198.8500	205.47	-0.634%	447,029	+17.837%
2025-01-31	206.71	209.595000	204.9800	206.78	-0.236%	251,773	+17.091%
2025-01-30	208.60	209.670000	205.8650	207.27	-0.149%	136,488	+16.814%
2025-01-29	210.99	212.430000	206.5100	207.58	-1.719%	154,027	+16.639%
2025-01-28	210.48	211.925000	209.2500	211.21	+0.005%	100,177	+14.635%
2025-01-27	210.51	212.585000	209.1500	211.20	+0.304%	139,741	+14.640%
2025-01-24	210.28	210.665000	209.2600	210.56	-0.463%	101,891	+14.989%
2025-01-23	210.83	211.805000	209.2350	211.54	+0.223%	133,405	+14.456%
2025-01-22	211.12	211.680000	208.6650	211.07	-0.901%	106,461	+14.711%
2025-01-21	208.40	213.695000	207.5700	212.99	+2.671%	114,987	+13.677%
2025-01-17	208.85	209.460000	206.0300	207.45	+0.058%	119,547	+16.712%
2025-01-16	205.06	207.810000	203.6600	207.33	+1.344%	103,027	+16.780%
2025-01-15	207.00	207.990000	202.8700	204.58	+0.918%	83,286	+18.350%
2025-01-14	200.44	202.900000	199.6900	202.72	+1.736%	92,826	+19.436%
2025-01-13	193.79	199.779000	193.7900	199.26	+2.038%	111,891	+21.510%
2025-01-10	196.94	197.280000	194.5850	195.28	-3.164%	140,934	+23.986%
2025-01-08	198.61	201.927600	196.9392	201.66	+0.795%	92,656	+20.063%
2025-01-07	201.86	203.260000	198.6150	200.07	-0.951%	128,870	+21.018%
2025-01-06	203.00	204.230000	201.0100	201.99	-0.586%	105,852	+19.867%
2025-01-03	200.23	203.825000	199.5300	203.18	+1.296%	79,218	+19.165%
2025-01-02	203.75	205.675000	199.7700	200.58	-1.338%	103,615	+20.710%
2024-12-31	203.64	204.435000	202.3600	203.30	+0.197%	77,926	+19.095%
2024-12-30	203.63	203.680000	200.2900	202.90	-0.403%	82,917	+19.330%
2024-12-27	205.16	206.630000	201.9000	203.72	-1.523%	97,883	+18.849%
2024-12-26	203.50	207.140000	203.3700	206.87	+1.006%	67,535	+17.040%
2024-12-24	203.45	205.070000	202.5700	204.81	+0.550%	59,743	+18.217%
2024-12-23	201.49	204.440000	200.8600	203.69	+0.827%	176,427	+18.867%
2024-12-20	202.13	206.690000	201.3200	202.02	-0.688%	469,440	+19.850%
2024-12-19	206.48	207.590000	203.2200	203.42	-1.051%	205,678	+19.025%
2024-12-18	215.07	216.324900	204.7750	205.58	-4.275%	231,447	+17.774%
2024-12-17	217.32	220.290000	214.7100	214.76	-1.788%	331,208	+12.740%
2024-12-16	218.00	220.055000	216.6600	218.67	+0.349%	135,615	+10.724%
2024-12-13	218.93	219.200000	217.2750	217.91	-1.112%	140,822	+11.110%
2024-12-12	221.02	221.135000	218.6350	220.36	-0.497%	169,711	+9.875%
2024-12-11	221.70	222.700000	220.4150	221.46	+0.737%	163,128	+9.329%
2024-12-10	218.00	221.050000	213.8750	219.84	+0.927%	126,465	+10.135%
2024-12-09	216.88	218.880000	215.8900	217.82	+1.232%	105,329	+11.156%
2024-12-06	216.59	216.590000	214.6400	215.17	-0.125%	139,783	+12.525%
2024-12-05	215.46	217.360000	213.5200	215.44	-0.352%	115,329	+12.384%
2024-12-04	213.33	216.420000	213.2150	216.20	+1.075%	119,639	+11.989%
2024-12-03	213.69	214.510000	211.5200	213.90	-0.475%	107,718	+13.193%
2024-12-02	215.93	216.980000	212.3450	214.92	-0.403%	122,671	+12.656%
2024-11-29	215.97	217.430000	214.9950	215.79	+0.325%	74,975	+12.202%
2024-11-27	214.17	218.050000	214.1700	215.09	+0.107%	178,934	+12.567%
2024-11-26	217.21	217.835000	214.3300	214.86	-1.648%	100,323	+12.687%
2024-11-25	217.32	221.190000	217.0200	218.46	+1.529%	179,228	+10.830%
2024-11-22	211.41	215.550000	210.4105	215.17	+2.073%	137,635	+12.525%
2024-11-21	208.25	212.390000	207.7850	210.80	+2.053%	102,374	+14.858%
2024-11-20	207.67	207.670000	204.5200	206.56	-0.549%	140,122	+17.215%
2024-11-19	208.75	209.215000	206.0700	207.70	-1.643%	143,214	+16.572%
2024-11-18	212.02	213.660000	211.0100	211.17	+0.071%	127,311	+14.656%
2024-11-15	212.71	213.000000	210.0750	211.02	-0.443%	143,375	+14.738%
2024-11-14	210.19	212.380000	209.5500	211.96	+0.856%	108,318	+14.229%
2024-11-13	207.22	212.220000	206.8900	210.16	+1.659%	141,110	+15.207%
2024-11-12	210.18	210.195000	205.9700	206.73	-2.477%	114,513	+17.119%
2024-11-11	210.83	213.230000	209.1000	211.98	+1.693%	92,955	+14.218%
2024-11-08	206.02	209.695000	206.0200	208.45	+0.584%	100,404	+16.153%
2024-11-07	211.63	211.630000	206.1600	207.24	-2.324%	144,547	+16.831%
2024-11-06	209.42	215.790000	209.4200	212.17	+6.154%	338,946	+14.116%
2024-11-05	194.48	200.320000	194.4800	199.87	+2.152%	113,442	+21.139%
2024-11-04	195.03	197.860000	193.3700	195.66	+1.022%	102,962	+23.745%
2024-11-01	191.75	194.685000	191.7500	193.68	+1.621%	109,157	+25.010%
2024-10-31	196.55	199.500000	189.0450	190.59	-3.616%	183,739	+27.037%
2024-10-30	198.25	200.480000	197.1400	197.74	-0.010%	116,095	+22.444%
2024-10-29	195.80	198.270000	194.8400	197.76	+0.279%	105,916	+22.431%
2024-10-28	197.91	200.450000	197.2100	197.21	+0.086%	102,013	+22.773%
2024-10-25	200.53	200.530000	196.0750	197.04	-0.930%	107,618	+22.879%
2024-10-24	200.41	201.579900	198.4150	198.89	-0.758%	81,769	+21.736%
2024-10-23	200.40	201.000000	198.7850	200.41	-0.149%	131,607	+20.812%
2024-10-22	202.64	203.440000	200.6600	200.71	-1.444%	101,074	+20.632%
2024-10-21	206.26	206.420000	202.8600	203.65	-1.093%	87,937	+18.890%
2024-10-18	209.21	209.210000	205.3800	205.90	-0.805%	132,443	+17.591%
2024-10-17	207.61	208.780000	206.1200	207.57	-0.283%	130,816	+16.645%
2024-10-16	209.21	211.040000	208.1100	208.16	+0.463%	111,328	+16.314%
2024-10-15	206.72	208.190000	205.6200	207.20	+0.247%	212,393	+16.853%
2024-10-14	206.94	207.800000	205.6000	206.69	-0.323%	130,257	+17.142%
2024-10-11	203.92	208.190000	203.9200	207.36	+1.453%	85,965	+16.763%
2024-10-10	205.23	206.040000	203.8200	204.39	-1.451%	101,983	+18.460%
2024-10-09	204.51	208.350000	204.0300	207.40	+1.861%	161,269	+16.741%
2024-10-08	204.94	205.960000	203.2700	203.61	-0.347%	133,244	+18.914%
2024-10-07	203.52	205.310000	202.0600	204.32	-0.307%	83,367	+18.500%
2024-10-04	206.86	206.860000	203.4600	204.95	+0.633%	70,931	+18.136%
2024-10-03	204.33	205.720000	203.0700	203.66	-1.098%	74,622	+18.884%
2024-10-02	205.00	206.595000	204.1700	205.92	-0.053%	79,841	+17.580%
2024-10-01	207.12	207.695000	204.1000	206.03	-0.560%	85,387	+17.517%
2024-09-30	206.71	207.815000	204.8300	207.19	-0.154%	84,092	+16.859%
2024-09-27	209.54	210.980000	207.0500	207.51	-0.178%	104,015	+16.679%
2024-09-26	208.27	210.300000	207.4950	207.88	+1.035%	119,102	+16.471%
2024-09-25	207.22	207.220000	203.8601	205.75	-0.570%	110,229	+17.677%
2024-09-24	206.79	207.660000	204.7900	206.93	+0.373%	105,402	+17.006%
2024-09-23	206.63	206.870000	203.5500	206.16	+0.546%	89,739	+17.443%
2024-09-20	208.94	208.940000	203.9200	205.04	-0.851%	472,140	+18.084%
2024-09-19	204.85	207.490000	201.8300	206.80	+3.374%	143,777	+17.079%
2024-09-18	199.72	204.050000	198.6750	200.05	+0.573%	174,240	+21.030%
2024-09-17	196.85	199.525000	194.6600	198.91	+1.932%	142,834	+21.723%
2024-09-16	195.46	196.425000	194.1700	195.14	+0.324%	93,231	+24.075%
2024-09-13	195.15	196.960000	193.4050	194.51	+1.076%	73,383	+24.477%
2024-09-12	191.75	192.760000	190.3400	192.44	+0.738%	86,513	+25.816%
2024-09-11	191.52	191.520000	186.8600	191.03	-0.350%	111,547	+26.744%
2024-09-10	191.44	191.960000	189.8800	191.70	+0.398%	112,324	+26.302%
2024-09-09	189.30	191.504900	189.2050	190.94	+0.994%	122,172	+26.804%
2024-09-06	189.49	191.660000	187.2000	189.06	-0.599%	227,070	+28.065%
2024-09-05	192.75	192.750000	188.7900	190.20	-1.066%	206,079	+27.298%
2024-09-04	192.55	193.435000	191.7150	192.25	-0.615%	211,973	+25.940%
2024-09-03	194.80	197.460000	192.3200	193.44	-1.657%	354,875	+25.165%
2024-08-30	195.13	196.750000	194.0100	196.70	+1.131%	119,367	+23.091%
2024-08-29	195.29	195.290000	193.0111	194.50	+0.527%	157,109	+24.483%
2024-08-28	192.22	193.560000	191.3100	193.48	+0.745%	176,069	+25.140%
2024-08-27	191.87	193.108000	189.9000	192.05	-0.358%	158,798	+26.071%
2024-08-26	193.00	193.989900	190.9460	192.74	+0.874%	143,639	+25.620%
2024-08-23	187.98	192.680000	187.2600	191.07	+2.390%	115,685	+26.718%
2024-08-22	185.84	187.850000	184.1750	186.61	+0.404%	240,966	+29.747%
2024-08-21	186.67	186.670000	184.5900	185.86	+0.270%	102,961	+30.270%
2024-08-20	186.55	188.620000	183.2000	185.36	-0.882%	154,254	+30.621%
2024-08-19	186.46	187.515000	185.0000	187.01	+0.722%	108,996	+29.469%
2024-08-16	185.26	186.145000	184.8500	185.67	+0.092%	144,742	+30.403%
2024-08-15	185.69	186.369900	183.4350	185.50	+1.945%	115,333	+30.523%
2024-08-14	182.98	182.980000	179.8700	181.96	-0.187%	91,352	+33.062%
2024-08-13	180.21	182.560000	179.0200	182.30	+2.261%	135,656	+32.814%
2024-08-12	181.61	181.610000	178.2700	178.27	-2.323%	142,578	+35.816%
2024-08-09	182.30	185.140000	180.5500	182.51	-1.490%	237,170	+32.661%
2024-08-08	191.75	191.750000	178.6700	185.27	-4.342%	318,945	+30.685%
2024-08-07	198.26	200.630000	193.3000	193.68	-1.385%	211,776	+25.010%
2024-08-06	194.27	198.360000	192.0950	196.40	+1.248%	210,432	+23.279%
2024-08-05	191.65	196.000000	190.0000	193.98	-2.738%	216,378	+24.817%
2024-08-02	195.95	200.145000	195.9400	199.44	-1.836%	169,599	+21.400%
2024-08-01	207.26	209.200000	200.0400	203.17	-2.096%	177,761	+19.171%
2024-07-31	208.17	212.485000	204.5150	207.52	+0.034%	167,594	+16.673%
2024-07-30	205.91	209.290000	204.3800	207.45	+1.527%	169,174	+16.712%
2024-07-29	205.63	207.985000	204.0100	204.33	-0.685%	109,403	+18.495%
2024-07-26	204.94	207.030000	203.4500	205.74	+1.851%	84,994	+17.683%
2024-07-25	195.91	205.480000	195.5050	202.00	+3.574%	187,893	+19.861%
2024-07-24	198.07	201.160000	195.0200	195.03	-2.299%	127,283	+24.145%
2024-07-23	198.52	200.530000	198.0650	199.62	+0.095%	104,798	+21.290%
2024-07-22	197.66	199.700000	194.5300	199.43	+1.563%	95,240	+21.406%
2024-07-19	196.75	197.765000	195.2300	196.36	-0.163%	162,771	+23.304%
2024-07-18	195.01	200.330000	195.0100	196.68	+0.076%	127,561	+23.104%
2024-07-17	196.70	199.010000	196.3000	196.53	-0.757%	178,353	+23.197%
2024-07-16	194.38	198.550000	194.0500	198.03	+3.012%	190,398	+22.264%
2024-07-15	190.00	194.800000	189.9650	192.24	+1.779%	154,379	+25.947%
2024-07-12	187.96	189.700000	185.0250	188.88	+1.696%	166,956	+28.187%
2024-07-11	184.00	187.830000	184.0000	185.73	+3.235%	139,569	+30.361%
2024-07-10	176.85	180.467000	175.3700	179.91	+2.495%	119,140	+34.578%
2024-07-09	178.46	178.680000	175.4100	175.53	-1.642%	153,800	+37.937%
2024-07-08	179.50	180.625000	178.4100	178.46	+0.112%	102,825	+35.672%
2024-07-05	179.53	179.820000	176.2400	178.26	-1.093%	167,002	+35.824%
2024-07-03	181.67	182.190000	179.4100	180.23	-0.414%	89,773	+34.339%
2024-07-02	179.57	181.610000	179.5700	180.98	+0.858%	98,046	+33.783%
2024-07-01	183.94	184.000000	177.9000	179.44	-2.143%	227,291	+34.931%
2024-06-28	185.28	186.000000	181.0100	183.37	-0.261%	392,927	+32.039%
2024-06-27	182.43	183.870000	181.1400	183.85	+1.200%	151,813	+31.694%
2024-06-26	182.00	182.000000	179.3950	181.67	-0.710%	235,342	+33.275%
2024-06-25	186.84	187.290000	181.8950	182.97	-2.619%	179,931	+32.328%
2024-06-24	186.20	189.385000	186.2000	187.89	+1.201%	159,506	+28.863%
2024-06-21	186.99	186.990000	183.7000	185.66	-0.413%	474,837	+30.410%
2024-06-20	186.74	188.590000	185.1200	186.43	-0.539%	208,355	+29.872%
2024-06-18	188.01	189.500000	186.8000	187.44	-0.181%	187,129	+29.172%
2024-06-17	186.90	189.550000	186.5490	187.78	+0.310%	123,808	+28.938%
2024-06-14	189.29	189.605000	185.2600	187.20	-2.546%	157,473	+29.338%
2024-06-13	191.78	192.920000	188.1800	192.09	+0.130%	112,077	+26.045%
2024-06-12	190.96	194.860000	190.9600	191.84	+2.720%	150,117	+26.209%
2024-06-11	185.84	186.780000	184.7500	186.76	+0.139%	281,730	+29.642%
2024-06-10	185.70	187.390000	185.0900	186.50	-0.251%	141,728	+29.823%
2024-06-07	187.79	189.088300	186.1200	186.97	-1.027%	154,505	+29.497%
2024-06-06	191.58	192.270000	188.0850	188.91	-1.635%	111,630	+28.167%
2024-06-05	191.19	192.615000	189.2100	192.05	+1.228%	257,166	+26.071%
2024-06-04	191.50	191.960000	188.8550	189.72	-1.290%	184,609	+27.620%
2024-06-03	199.95	199.950000	191.9700	192.20	-3.480%	140,411	+25.973%
2024-05-31	198.32	199.240000	196.5500	199.13	+0.312%	182,842	+21.589%
2024-05-30	198.80	199.660000	198.0900	198.51	+0.583%	212,529	+21.969%
2024-05-29	200.41	201.290000	197.3000	197.36	-2.831%	134,182	+22.679%
2024-05-28	209.27	209.270000	202.1000	203.11	-2.585%	133,340	+19.206%
2024-05-24	211.35	211.350000	207.3800	208.50	-0.795%	131,406	+16.125%
2024-05-23	213.60	213.600000	209.3400	210.17	-1.661%	169,792	+15.202%
2024-05-22	215.20	216.910000	213.4100	213.72	-0.909%	146,727	+13.288%
2024-05-21	216.28	216.450000	214.2950	215.68	-0.746%	141,283	+12.259%
2024-05-20	214.83	217.903600	213.9600	217.30	+1.126%	81,718	+11.422%
2024-05-17	215.43	215.500000	213.5700	214.88	-0.074%	68,988	+12.677%
2024-05-16	217.21	217.210000	213.9700	215.04	-1.204%	120,889	+12.593%
2024-05-15	217.03	217.930000	215.7600	217.66	+0.951%	80,238	+11.238%
2024-05-14	216.04	216.040000	214.3800	215.61	+0.880%	104,595	+12.295%
2024-05-13	214.20	214.200000	211.8700	213.73	+0.399%	109,627	+13.283%
2024-05-10	212.32	213.600000	210.5300	212.88	+0.815%	113,879	+13.735%
2024-05-09	208.97	212.500000	202.0900	211.16	-0.509%	258,775	+14.662%
2024-05-08	208.62	213.040000	208.4300	212.24	+1.545%	183,842	+14.078%
2024-05-07	212.00	213.700000	208.5250	209.01	-0.561%	267,483	+15.841%
2024-05-06	206.00	210.340000	205.3500	210.19	+2.687%	94,309	+15.191%
2024-05-03	206.21	206.560000	203.6900	204.69	+0.654%	90,690	+18.286%
2024-05-02	201.30	203.640000	200.0000	203.36	+1.705%	106,231	+19.060%
2024-05-01	199.23	203.130000	198.5200	199.95	+0.751%	140,307	+21.090%
2024-04-30	200.74	201.250000	197.9500	198.46	-1.655%	197,434	+21.999%
2024-04-29	201.55	202.530000	200.7500	201.80	+0.149%	177,419	+19.980%
2024-04-26	200.89	203.920000	200.7000	201.50	+0.040%	177,172	+20.159%
2024-04-25	203.26	204.365000	200.2000	201.42	-2.109%	201,729	+20.207%
2024-04-24	205.58	207.440000	204.1200	205.76	-0.416%	111,077	+17.671%
2024-04-23	206.04	208.810000	206.0400	206.62	+0.958%	94,258	+17.181%
2024-04-22	203.20	205.900000	201.7550	204.66	+0.714%	110,316	+18.304%
2024-04-19	199.45	203.320000	199.4500	203.21	+1.793%	223,798	+19.148%
2024-04-18	199.28	201.160000	198.2200	199.63	+0.767%	121,678	+21.284%
2024-04-17	201.72	201.720000	197.4600	198.11	-1.079%	103,876	+22.215%
2024-04-16	198.05	201.175000	197.0000	200.27	+0.311%	85,848	+20.897%
2024-04-15	201.70	202.750000	198.2000	199.65	-0.533%	81,381	+21.272%
2024-04-12	200.52	201.780000	198.9300	200.72	-0.801%	66,961	+20.626%
2024-04-11	200.22	202.470000	198.9900	202.34	+0.928%	84,817	+19.660%
2024-04-10	200.51	203.045000	198.2950	200.48	-2.395%	121,845	+20.770%
2024-04-09	206.79	206.790000	203.2100	205.40	-0.364%	59,489	+17.877%
2024-04-08	207.18	207.750000	205.7260	206.15	+0.005%	84,882	+17.448%
2024-04-05	204.62	207.410000	204.6200	206.14	+0.723%	89,766	+17.454%
2024-04-04	209.80	210.770000	204.1300	204.66	-1.397%	95,566	+18.304%
2024-04-03	204.51	209.750000	204.5100	207.56	+0.733%	79,505	+16.651%
2024-04-02	208.95	211.430000	204.3900	206.05	-1.839%	139,748	+17.505%
2024-04-01	212.74	212.740000	209.0300	209.91	-1.242%	91,689	+15.345%
2024-03-28	211.24	213.305000	210.0600	212.55	+0.463%	109,292	+13.912%
2024-03-27	210.35	211.670000	208.3360	211.57	+1.575%	87,888	+14.440%
2024-03-26	210.24	210.340000	208.2900	208.29	-0.435%	86,940	+16.242%
2024-03-25	210.87	210.980000	208.1550	209.20	-0.825%	74,123	+15.736%
2024-03-22	211.05	212.270000	208.4200	210.94	-0.081%	132,554	+14.781%
2024-03-21	206.39	212.550000	206.3900	211.11	+2.287%	185,738	+14.689%
2024-03-20	204.18	207.220000	203.3600	206.39	+1.112%	85,738	+17.312%
2024-03-19	200.69	204.605000	200.6900	204.12	+1.461%	88,317	+18.617%
2024-03-18	204.04	205.885000	201.1600	201.18	-1.402%	92,398	+20.350%
2024-03-15	201.65	205.335000	201.6500	204.04	+0.815%	403,372	+18.663%
2024-03-14	203.45	204.860000	201.1200	202.39	-0.682%	98,170	+19.630%
2024-03-13	202.07	204.915000	202.0700	203.78	+0.498%	109,654	+18.814%
2024-03-12	203.38	204.440000	200.9900	202.77	-0.300%	124,298	+19.406%
2024-03-11	204.14	204.670000	202.8300	203.38	-0.737%	95,736	+19.048%
2024-03-08	208.19	209.240000	204.3000	204.89	-0.664%	70,405	+18.171%
2024-03-07	205.87	208.045000	204.7200	206.26	+0.935%	79,558	+17.386%
2024-03-06	205.33	206.060000	203.6300	204.35	+0.309%	84,962	+18.483%
2024-03-05	205.15	207.065000	202.8000	203.72	-1.313%	103,023	+18.849%
2024-03-04	206.73	209.780000	205.7800	206.43	+0.218%	132,000	+17.289%
2024-03-01	203.37	206.890000	202.7400	205.98	+0.995%	147,575	+17.545%
2024-02-29	201.49	204.240000	200.8850	203.95	+2.225%	232,096	+18.715%
2024-02-28	198.67	200.710000	198.6397	199.51	+0.130%	71,761	+21.357%
2024-02-27	198.92	199.440000	197.1000	199.25	+0.520%	103,392	+21.516%
2024-02-26	196.68	199.000000	196.6800	198.22	+0.167%	98,829	+22.147%
2024-02-23	197.03	199.080000	197.0300	197.89	+0.795%	110,045	+22.351%
2024-02-22	198.30	199.365000	194.7800	196.33	-0.582%	188,732	+23.323%
2024-02-21	197.16	198.390000	195.5400	197.48	+0.483%	136,751	+22.605%
2024-02-20	194.87	196.820000	193.6300	196.53	-0.732%	125,490	+23.197%
2024-02-16	200.11	202.320000	197.9700	197.98	-1.747%	113,603	+22.295%
2024-02-15	201.32	202.820000	196.4600	201.50	+0.364%	222,068	+20.159%
2024-02-14	204.00	204.485000	199.9050	200.77	+0.884%	300,638	+20.596%
2024-02-13	212.26	212.260000	195.5200	199.01	-8.711%	448,157	+21.662%
2024-02-12	215.65	219.520000	214.7200	218.00	+1.048%	279,603	+11.064%
2024-02-09	214.37	216.180000	212.8800	215.74	+1.139%	136,854	+12.228%
2024-02-08	209.08	214.475000	206.0900	213.31	+2.731%	168,738	+13.506%
2024-02-07	203.36	210.950000	202.5000	207.64	+2.604%	144,100	+16.606%
2024-02-06	199.67	203.000000	199.6700	202.37	+1.515%	94,505	+19.642%
2024-02-05	199.17	200.750000	197.9550	199.35	-1.322%	110,236	+21.455%
2024-02-02	200.62	202.590000	198.6900	202.02	-0.168%	65,455	+19.850%
2024-02-01	199.83	202.820000	197.8550	202.36	+2.197%	104,601	+19.648%
2024-01-31	204.69	204.690000	197.5300	198.01	-3.197%	124,547	+22.277%
2024-01-30	201.91	205.320000	201.7000	204.55	+0.928%	82,131	+18.367%
2024-01-29	198.41	202.670000	198.4100	202.67	+1.849%	195,734	+19.465%
2024-01-26	199.81	200.500000	198.6900	198.99	-0.125%	66,425	+21.674%
2024-01-25	200.62	201.040100	198.1900	199.24	+0.570%	74,869	+21.522%
2024-01-24	202.94	202.940000	197.5600	198.11	-1.389%	62,849	+22.215%
2024-01-23	204.12	204.850000	200.0350	200.90	-1.030%	97,953	+20.518%
2024-01-22	202.03	204.550000	202.0000	202.99	+1.232%	84,161	+19.277%
2024-01-19	201.05	202.060000	197.7200	200.52	+0.065%	110,250	+20.746%
2024-01-18	198.30	200.510000	196.9000	200.39	+1.772%	70,225	+20.824%
2024-01-17	195.46	197.400000	195.4600	196.90	-0.510%	53,666	+22.966%
2024-01-16	197.89	198.540000	196.5300	197.91	-0.393%	82,364	+22.338%
2024-01-12	199.19	199.260000	196.7800	198.69	+0.960%	68,553	+21.858%
2024-01-11	197.53	198.520000	194.0600	196.80	-0.511%	106,185	+23.028%
2024-01-10	195.45	197.830000	194.6050	197.81	+1.207%	104,437	+22.400%
2024-01-09	194.82	196.090000	192.4800	195.45	-0.812%	93,279	+23.878%
2024-01-08	195.69	197.210000	195.3500	197.05	+0.813%	100,425	+22.872%
2024-01-05	194.93	197.220000	194.9300	195.46	-0.726%	116,881	+23.872%
2024-01-04	199.54	200.300000	196.3800	196.89	-0.851%	127,800	+22.972%
2024-01-03	202.41	203.110000	198.1300	198.58	-2.876%	152,486	+21.926%
2024-01-02	206.72	207.610000	203.4400	204.46	-1.862%	107,820	+18.419%
2023-12-29	210.22	211.775000	208.1400	208.34	-1.326%	125,532	+16.214%
2023-12-28	210.26	211.910000	210.2600	211.14	-0.080%	88,619	+14.673%
2023-12-27	212.69	213.140000	211.1400	211.31	-0.330%	74,175	+14.580%
2023-12-26	210.11	212.640000	209.9900	212.01	+0.962%	48,352	+14.202%
2023-12-22	208.62	211.380000	208.3800	209.99	+1.759%	79,959	+15.301%
2023-12-21	207.31	207.925000	204.2800	206.36	+0.209%	118,222	+17.329%
2023-12-20	207.42	212.125000	205.5600	205.93	-0.838%	128,304	+17.574%
2023-12-19	206.84	209.740000	206.8400	207.67	+1.238%	110,358	+16.589%
2023-12-18	204.66	205.870000	203.0600	205.13	+0.181%	94,458	+18.032%
2023-12-15	206.53	208.490000	204.7100	204.76	-0.876%	380,947	+18.246%
2023-12-14	203.73	207.730000	203.7300	206.57	+2.628%	113,951	+17.210%
2023-12-13	197.94	202.940000	196.7000	201.28	+1.452%	145,449	+20.290%
2023-12-12	198.92	199.190000	197.3400	198.40	+0.020%	114,948	+22.036%
2023-12-11	197.26	198.850000	197.2600	198.36	+0.339%	96,417	+22.061%
2023-12-08	197.29	200.060000	197.2900	197.69	+0.172%	100,341	+22.475%
2023-12-07	196.39	197.810000	196.0900	197.35	+0.941%	96,994	+22.686%