NasdaqGS - Nasdaq Real Time Price • USD
Insight Enterprises, Inc. (NSIT)
As of 1:01 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 183.57 | 183.57 | 182.25 | 182.96 | 182.96 | 48,766 |
Apr 24, 2024 | 185.81 | 187.59 | 183.00 | 184.36 | 184.36 | 174,400 |
Apr 23, 2024 | 183.65 | 187.80 | 182.78 | 186.27 | 186.27 | 251,800 |
Apr 22, 2024 | 182.82 | 185.35 | 182.30 | 182.97 | 182.97 | 194,100 |
Apr 19, 2024 | 180.44 | 183.35 | 180.00 | 182.58 | 182.58 | 210,000 |
Apr 18, 2024 | 180.97 | 182.30 | 180.12 | 181.00 | 181.00 | 336,300 |
Apr 17, 2024 | 183.34 | 183.83 | 179.46 | 180.85 | 180.85 | 204,800 |
Apr 16, 2024 | 182.03 | 183.47 | 180.60 | 182.12 | 182.12 | 123,300 |
Apr 15, 2024 | 183.73 | 183.73 | 181.04 | 182.20 | 182.20 | 187,000 |
Apr 12, 2024 | 182.79 | 184.00 | 180.17 | 182.67 | 182.67 | 176,000 |
Apr 11, 2024 | 183.57 | 184.79 | 182.28 | 184.07 | 184.07 | 169,000 |
Apr 10, 2024 | 183.21 | 184.57 | 182.17 | 182.57 | 182.57 | 182,000 |
Apr 9, 2024 | 187.28 | 187.81 | 184.11 | 186.30 | 186.30 | 117,300 |
Apr 8, 2024 | 187.26 | 189.10 | 186.14 | 186.37 | 186.37 | 96,100 |
Apr 5, 2024 | 185.77 | 186.91 | 184.73 | 185.83 | 185.83 | 180,300 |
Apr 4, 2024 | 187.06 | 188.26 | 185.25 | 185.62 | 185.62 | 153,600 |
Apr 3, 2024 | 182.55 | 185.29 | 182.42 | 185.12 | 185.12 | 152,400 |
Apr 2, 2024 | 185.23 | 186.01 | 181.72 | 183.12 | 183.12 | 186,900 |
Apr 1, 2024 | 185.56 | 188.30 | 184.52 | 186.00 | 186.00 | 149,900 |
Mar 28, 2024 | 186.52 | 187.35 | 184.49 | 185.52 | 185.52 | 212,200 |
Mar 27, 2024 | 184.33 | 186.38 | 184.33 | 186.15 | 186.15 | 135,000 |
Mar 26, 2024 | 183.06 | 184.22 | 182.07 | 182.64 | 182.64 | 478,000 |
Mar 25, 2024 | 185.38 | 185.53 | 182.12 | 182.48 | 182.48 | 157,900 |
Mar 22, 2024 | 187.25 | 187.57 | 184.57 | 185.37 | 185.37 | 142,400 |
Mar 21, 2024 | 185.72 | 189.32 | 185.17 | 187.09 | 187.09 | 212,500 |
Mar 20, 2024 | 183.83 | 185.27 | 183.06 | 184.14 | 184.14 | 165,800 |
Mar 19, 2024 | 184.34 | 185.14 | 183.89 | 183.89 | 183.89 | 157,700 |
Mar 18, 2024 | 186.12 | 189.64 | 184.29 | 184.31 | 184.31 | 154,600 |
Mar 15, 2024 | 183.71 | 186.06 | 183.33 | 185.94 | 185.94 | 667,400 |
Mar 14, 2024 | 184.98 | 185.88 | 182.65 | 184.41 | 184.41 | 290,900 |
Mar 13, 2024 | 186.85 | 187.22 | 183.50 | 185.13 | 185.13 | 245,800 |
Mar 12, 2024 | 186.50 | 186.61 | 184.60 | 185.85 | 185.85 | 383,500 |
Mar 11, 2024 | 186.78 | 186.90 | 182.25 | 186.32 | 186.32 | 496,900 |
Mar 8, 2024 | 188.50 | 188.50 | 185.16 | 186.25 | 186.25 | 238,600 |
Mar 7, 2024 | 187.17 | 187.98 | 184.62 | 187.00 | 187.00 | 224,900 |
Mar 6, 2024 | 187.08 | 187.80 | 185.00 | 186.23 | 186.23 | 237,500 |
Mar 5, 2024 | 189.58 | 190.72 | 185.30 | 185.40 | 185.40 | 293,000 |
Mar 4, 2024 | 188.87 | 191.49 | 188.87 | 190.24 | 190.24 | 183,700 |
Mar 1, 2024 | 188.64 | 189.10 | 186.51 | 188.57 | 188.57 | 286,600 |
Feb 29, 2024 | 188.49 | 189.05 | 186.97 | 188.00 | 188.00 | 444,300 |
Feb 28, 2024 | 182.96 | 186.60 | 182.96 | 186.37 | 186.37 | 189,400 |
Feb 27, 2024 | 184.84 | 187.91 | 182.68 | 183.49 | 183.49 | 259,600 |
Feb 26, 2024 | 184.75 | 187.17 | 182.47 | 183.75 | 183.75 | 282,000 |
Feb 23, 2024 | 185.13 | 186.77 | 183.65 | 185.45 | 185.45 | 298,100 |
Feb 22, 2024 | 183.00 | 185.76 | 181.75 | 184.78 | 184.78 | 275,300 |
Feb 21, 2024 | 180.27 | 184.14 | 180.27 | 182.71 | 182.71 | 555,600 |
Feb 20, 2024 | 177.03 | 183.32 | 176.19 | 182.66 | 182.66 | 592,100 |
Feb 16, 2024 | 182.01 | 182.01 | 177.27 | 179.58 | 179.58 | 512,900 |
Feb 15, 2024 | 172.20 | 184.38 | 168.31 | 182.74 | 182.74 | 731,700 |
Feb 14, 2024 | 191.31 | 193.78 | 189.77 | 192.61 | 192.61 | 379,600 |
Feb 13, 2024 | 189.17 | 193.06 | 188.08 | 189.21 | 189.21 | 272,200 |
Feb 12, 2024 | 192.92 | 194.57 | 191.50 | 193.35 | 193.35 | 166,300 |
Feb 9, 2024 | 189.91 | 193.27 | 189.02 | 192.10 | 192.10 | 158,800 |
Feb 8, 2024 | 184.63 | 189.46 | 184.63 | 189.44 | 189.44 | 181,000 |
Feb 7, 2024 | 184.55 | 186.89 | 183.51 | 184.23 | 184.23 | 168,500 |
Feb 6, 2024 | 183.67 | 186.98 | 183.57 | 185.35 | 185.35 | 149,700 |
Feb 5, 2024 | 185.35 | 185.37 | 181.90 | 183.69 | 183.69 | 148,100 |
Feb 2, 2024 | 185.73 | 188.11 | 185.22 | 186.93 | 186.93 | 112,700 |
Feb 1, 2024 | 184.94 | 187.69 | 183.36 | 187.69 | 187.69 | 111,900 |
Jan 31, 2024 | 187.85 | 188.74 | 184.07 | 184.74 | 184.74 | 181,600 |
Jan 30, 2024 | 186.48 | 189.11 | 186.03 | 188.50 | 188.50 | 186,000 |
Jan 29, 2024 | 184.79 | 187.31 | 183.17 | 186.22 | 186.22 | 193,700 |
Jan 26, 2024 | 184.20 | 185.05 | 182.76 | 184.79 | 184.79 | 171,800 |
Jan 25, 2024 | 187.58 | 187.58 | 182.93 | 183.71 | 183.71 | 277,200 |
Jan 24, 2024 | 190.09 | 190.09 | 184.58 | 185.09 | 185.09 | 205,900 |
Jan 23, 2024 | 193.29 | 194.17 | 187.81 | 187.99 | 187.99 | 184,700 |
Jan 22, 2024 | 187.64 | 192.12 | 187.61 | 191.66 | 191.66 | 304,400 |
Jan 19, 2024 | 184.71 | 186.81 | 183.21 | 185.89 | 185.89 | 166,500 |
Jan 18, 2024 | 182.64 | 183.96 | 181.70 | 183.61 | 183.61 | 183,000 |
Jan 17, 2024 | 181.51 | 182.39 | 180.62 | 181.31 | 181.31 | 168,700 |
Jan 16, 2024 | 182.34 | 184.12 | 181.31 | 182.65 | 182.65 | 262,700 |
Jan 12, 2024 | 183.10 | 183.62 | 181.41 | 183.24 | 183.24 | 150,400 |
Jan 11, 2024 | 180.98 | 182.00 | 179.00 | 181.26 | 181.26 | 176,500 |
Jan 10, 2024 | 177.78 | 180.65 | 176.54 | 180.55 | 180.55 | 217,800 |
Jan 9, 2024 | 175.04 | 177.69 | 174.84 | 177.69 | 177.69 | 106,000 |
Jan 8, 2024 | 174.45 | 177.18 | 174.38 | 176.65 | 176.65 | 105,900 |
Jan 5, 2024 | 175.55 | 176.37 | 173.37 | 173.82 | 173.82 | 177,400 |
Jan 4, 2024 | 178.02 | 178.68 | 175.39 | 176.22 | 176.22 | 179,900 |
Jan 3, 2024 | 175.93 | 177.92 | 174.57 | 177.85 | 177.85 | 267,300 |
Jan 2, 2024 | 177.27 | 178.20 | 175.00 | 176.75 | 176.75 | 216,200 |
Dec 29, 2023 | 177.60 | 179.14 | 176.01 | 177.19 | 177.19 | 220,800 |
Dec 28, 2023 | 177.65 | 178.08 | 176.00 | 177.95 | 177.95 | 147,400 |
Dec 27, 2023 | 178.59 | 178.91 | 177.27 | 177.60 | 177.60 | 127,000 |
Dec 26, 2023 | 178.13 | 179.86 | 177.00 | 178.16 | 178.16 | 154,200 |
Dec 22, 2023 | 180.43 | 180.84 | 177.18 | 177.37 | 177.37 | 177,100 |
Dec 21, 2023 | 181.45 | 181.87 | 175.91 | 178.93 | 178.93 | 296,500 |
Dec 20, 2023 | 183.65 | 186.16 | 179.51 | 179.60 | 179.60 | 269,700 |
Dec 19, 2023 | 184.29 | 185.11 | 182.99 | 183.65 | 183.65 | 233,100 |
Dec 18, 2023 | 183.33 | 183.81 | 181.84 | 183.13 | 183.13 | 214,100 |
Dec 15, 2023 | 181.27 | 183.07 | 180.47 | 182.88 | 182.88 | 1,493,800 |
Dec 14, 2023 | 182.21 | 182.94 | 177.26 | 180.88 | 180.88 | 353,900 |
Dec 13, 2023 | 175.49 | 181.67 | 174.57 | 180.22 | 180.22 | 350,700 |
Dec 12, 2023 | 176.00 | 178.74 | 174.83 | 174.95 | 174.95 | 589,000 |
Dec 11, 2023 | 172.37 | 176.39 | 171.44 | 175.73 | 175.73 | 214,000 |
Dec 8, 2023 | 170.84 | 174.01 | 170.37 | 172.37 | 172.37 | 186,700 |
Dec 7, 2023 | 169.23 | 170.34 | 168.22 | 170.01 | 170.01 | 157,500 |
Dec 6, 2023 | 172.22 | 172.98 | 167.59 | 168.14 | 168.14 | 230,000 |
Dec 5, 2023 | 167.01 | 172.22 | 166.58 | 171.25 | 171.25 | 473,800 |
Dec 4, 2023 | 159.65 | 166.47 | 159.65 | 166.44 | 166.44 | 480,400 |
Dec 1, 2023 | 151.40 | 159.69 | 151.40 | 159.47 | 159.47 | 468,500 |
Nov 30, 2023 | 149.17 | 152.22 | 147.28 | 151.42 | 151.42 | 345,600 |
Nov 29, 2023 | 150.20 | 152.19 | 148.26 | 148.70 | 148.70 | 155,900 |
Nov 28, 2023 | 149.56 | 150.60 | 148.42 | 148.81 | 148.81 | 115,000 |
Nov 27, 2023 | 149.41 | 151.39 | 148.80 | 149.49 | 149.49 | 166,700 |
Nov 24, 2023 | 149.88 | 150.78 | 149.88 | 150.03 | 150.03 | 49,600 |
Nov 22, 2023 | 151.20 | 151.94 | 149.57 | 149.88 | 149.88 | 91,600 |
Nov 21, 2023 | 150.18 | 150.61 | 148.87 | 149.85 | 149.85 | 96,000 |
Nov 20, 2023 | 149.07 | 151.32 | 148.69 | 150.18 | 150.18 | 152,200 |
Nov 17, 2023 | 151.31 | 151.42 | 148.96 | 149.07 | 149.07 | 173,600 |
Nov 16, 2023 | 151.28 | 152.13 | 149.11 | 150.12 | 150.12 | 164,400 |
Nov 15, 2023 | 148.07 | 152.02 | 148.07 | 151.92 | 151.92 | 398,100 |
Nov 14, 2023 | 147.51 | 148.46 | 146.27 | 147.40 | 147.40 | 209,500 |
Nov 13, 2023 | 142.86 | 144.10 | 141.73 | 143.62 | 143.62 | 191,000 |
Nov 10, 2023 | 143.67 | 145.13 | 141.92 | 143.91 | 143.91 | 167,600 |
Nov 9, 2023 | 145.85 | 145.85 | 142.31 | 142.95 | 142.95 | 190,600 |
Nov 8, 2023 | 146.65 | 147.24 | 143.20 | 144.72 | 144.72 | 196,700 |
Nov 7, 2023 | 147.38 | 148.07 | 146.38 | 146.50 | 146.50 | 181,900 |
Nov 6, 2023 | 147.10 | 147.96 | 145.27 | 147.88 | 147.88 | 176,600 |
Nov 3, 2023 | 145.89 | 148.94 | 145.89 | 147.75 | 147.75 | 223,300 |
Nov 2, 2023 | 148.83 | 148.83 | 139.34 | 143.03 | 143.03 | 223,300 |
Nov 1, 2023 | 143.06 | 144.58 | 142.28 | 144.49 | 144.49 | 200,300 |
Oct 31, 2023 | 141.92 | 143.81 | 141.92 | 143.30 | 143.30 | 137,500 |
Oct 30, 2023 | 143.17 | 143.35 | 140.81 | 141.28 | 141.28 | 135,600 |
Oct 27, 2023 | 141.15 | 142.45 | 140.06 | 141.97 | 141.97 | 175,700 |
Oct 26, 2023 | 142.06 | 143.24 | 140.71 | 141.41 | 141.41 | 130,700 |
Oct 25, 2023 | 141.70 | 142.79 | 140.80 | 141.40 | 141.40 | 127,300 |
Oct 24, 2023 | 141.89 | 142.34 | 140.85 | 141.51 | 141.51 | 115,200 |
Oct 23, 2023 | 143.81 | 143.81 | 141.17 | 141.19 | 141.19 | 193,200 |
Oct 20, 2023 | 145.05 | 145.94 | 143.57 | 144.17 | 144.17 | 194,300 |
Oct 19, 2023 | 149.30 | 149.30 | 143.80 | 144.64 | 144.64 | 243,500 |
Oct 18, 2023 | 150.24 | 151.60 | 148.85 | 149.84 | 149.84 | 204,100 |
Oct 17, 2023 | 149.18 | 151.73 | 149.18 | 151.25 | 151.25 | 210,700 |
Oct 16, 2023 | 148.26 | 150.87 | 148.26 | 149.41 | 149.41 | 194,000 |
Oct 13, 2023 | 148.56 | 148.77 | 144.98 | 147.50 | 147.50 | 210,200 |
Oct 12, 2023 | 149.52 | 149.52 | 147.40 | 148.85 | 148.85 | 124,200 |
Oct 11, 2023 | 147.78 | 149.08 | 147.01 | 148.89 | 148.89 | 118,200 |
Oct 10, 2023 | 145.34 | 148.03 | 145.34 | 147.96 | 147.96 | 184,300 |
Oct 9, 2023 | 143.16 | 145.87 | 143.16 | 145.27 | 145.27 | 100,600 |
Oct 6, 2023 | 141.82 | 145.02 | 141.66 | 143.93 | 143.93 | 152,800 |
Oct 5, 2023 | 143.59 | 144.03 | 141.53 | 142.30 | 142.30 | 117,600 |
Oct 4, 2023 | 143.16 | 144.04 | 142.24 | 143.34 | 143.34 | 158,000 |
Oct 3, 2023 | 144.71 | 145.75 | 141.62 | 143.00 | 143.00 | 142,400 |
Oct 2, 2023 | 145.19 | 145.98 | 143.40 | 144.83 | 144.83 | 187,400 |
Sep 29, 2023 | 148.11 | 148.11 | 145.12 | 145.50 | 145.50 | 196,300 |
Sep 28, 2023 | 145.60 | 148.49 | 145.60 | 147.33 | 147.33 | 254,200 |
Sep 27, 2023 | 145.96 | 147.31 | 144.85 | 145.22 | 145.22 | 177,600 |
Sep 26, 2023 | 147.14 | 147.14 | 144.83 | 145.26 | 145.26 | 175,000 |
Sep 25, 2023 | 148.07 | 149.26 | 147.63 | 147.63 | 147.63 | 136,900 |
Sep 22, 2023 | 149.24 | 150.31 | 148.41 | 148.80 | 148.80 | 107,500 |
Sep 21, 2023 | 149.50 | 150.27 | 147.62 | 149.01 | 149.01 | 113,000 |
Sep 20, 2023 | 149.80 | 152.68 | 149.51 | 150.01 | 150.01 | 117,700 |
Sep 19, 2023 | 149.78 | 150.74 | 148.61 | 149.33 | 149.33 | 140,600 |
Sep 18, 2023 | 149.85 | 151.12 | 149.47 | 149.98 | 149.98 | 186,900 |
Sep 15, 2023 | 151.50 | 151.90 | 149.18 | 149.55 | 149.55 | 404,800 |
Sep 14, 2023 | 151.16 | 152.86 | 151.16 | 151.66 | 151.66 | 155,100 |
Sep 13, 2023 | 149.93 | 151.28 | 149.22 | 150.74 | 150.74 | 319,800 |
Sep 12, 2023 | 150.89 | 151.58 | 149.93 | 150.40 | 150.40 | 192,300 |
Sep 11, 2023 | 152.82 | 152.82 | 150.04 | 150.89 | 150.89 | 167,100 |
Sep 8, 2023 | 152.48 | 154.21 | 151.32 | 152.28 | 152.28 | 194,400 |
Sep 7, 2023 | 153.10 | 153.25 | 150.92 | 152.65 | 152.65 | 174,100 |
Sep 6, 2023 | 153.98 | 154.65 | 151.39 | 153.43 | 153.43 | 188,500 |
Sep 5, 2023 | 158.26 | 159.24 | 149.61 | 153.43 | 153.43 | 482,300 |
Sep 1, 2023 | 160.99 | 161.78 | 159.14 | 159.20 | 159.20 | 155,000 |
Aug 31, 2023 | 159.81 | 162.05 | 159.74 | 160.09 | 160.09 | 178,200 |
Aug 30, 2023 | 158.32 | 160.34 | 158.26 | 158.97 | 158.97 | 147,600 |
Aug 29, 2023 | 155.41 | 158.99 | 155.06 | 158.26 | 158.26 | 173,500 |
Aug 28, 2023 | 153.53 | 156.34 | 153.40 | 155.85 | 155.85 | 156,800 |
Aug 25, 2023 | 153.22 | 153.89 | 150.46 | 152.60 | 152.60 | 136,700 |
Aug 24, 2023 | 153.16 | 153.88 | 151.71 | 152.25 | 152.25 | 204,400 |
Aug 23, 2023 | 151.81 | 153.78 | 151.17 | 153.11 | 153.11 | 152,900 |
Aug 22, 2023 | 150.45 | 151.60 | 149.87 | 151.00 | 151.00 | 116,100 |
Aug 21, 2023 | 150.10 | 151.24 | 148.19 | 149.51 | 149.51 | 121,300 |
Aug 18, 2023 | 147.78 | 150.29 | 147.28 | 150.11 | 150.11 | 205,600 |
Aug 17, 2023 | 148.81 | 150.98 | 147.54 | 148.86 | 148.86 | 183,600 |
Aug 16, 2023 | 148.63 | 149.57 | 147.76 | 147.82 | 147.82 | 142,300 |
Aug 15, 2023 | 148.00 | 149.98 | 146.84 | 148.84 | 148.84 | 157,900 |
Aug 14, 2023 | 146.98 | 149.67 | 146.02 | 148.48 | 148.48 | 152,300 |
Aug 11, 2023 | 144.01 | 146.59 | 143.31 | 146.05 | 146.05 | 119,200 |
Aug 10, 2023 | 145.02 | 146.05 | 143.25 | 144.52 | 144.52 | 127,200 |
Aug 9, 2023 | 143.70 | 144.60 | 142.37 | 144.07 | 144.07 | 119,300 |
Aug 8, 2023 | 143.67 | 144.27 | 142.59 | 143.93 | 143.93 | 139,500 |
Aug 7, 2023 | 143.63 | 145.18 | 142.64 | 144.34 | 144.34 | 211,000 |
Aug 4, 2023 | 138.54 | 142.68 | 136.93 | 142.54 | 142.54 | 327,700 |
Aug 3, 2023 | 135.00 | 139.60 | 131.59 | 139.16 | 139.16 | 516,600 |
Aug 2, 2023 | 146.17 | 146.82 | 144.98 | 145.79 | 145.79 | 267,800 |
Aug 1, 2023 | 146.02 | 147.15 | 146.02 | 146.38 | 146.38 | 130,900 |
Jul 31, 2023 | 144.93 | 146.79 | 144.76 | 146.69 | 146.69 | 183,200 |
Jul 28, 2023 | 146.60 | 146.70 | 144.81 | 144.93 | 144.93 | 125,500 |
Jul 27, 2023 | 149.11 | 149.97 | 144.70 | 145.96 | 145.96 | 161,100 |
Jul 26, 2023 | 148.16 | 149.61 | 147.80 | 148.40 | 148.40 | 123,700 |
Jul 25, 2023 | 148.34 | 150.35 | 147.90 | 148.92 | 148.92 | 193,500 |
Jul 24, 2023 | 147.71 | 149.60 | 147.06 | 147.97 | 147.97 | 136,900 |
Jul 21, 2023 | 149.48 | 149.59 | 146.92 | 147.61 | 147.61 | 165,200 |
Jul 20, 2023 | 149.50 | 149.50 | 147.35 | 148.77 | 148.77 | 151,700 |
Jul 19, 2023 | 150.70 | 151.56 | 148.56 | 149.22 | 149.22 | 177,400 |
Jul 18, 2023 | 150.26 | 151.01 | 149.13 | 150.27 | 150.27 | 172,200 |
Jul 17, 2023 | 149.54 | 151.45 | 149.37 | 150.26 | 150.26 | 122,000 |
Jul 14, 2023 | 151.01 | 151.22 | 148.45 | 149.25 | 149.25 | 131,300 |
Jul 13, 2023 | 149.11 | 151.95 | 149.11 | 151.02 | 151.02 | 148,400 |
Jul 12, 2023 | 149.03 | 150.55 | 148.50 | 149.04 | 149.04 | 144,500 |
Jul 11, 2023 | 146.95 | 148.48 | 145.57 | 147.71 | 147.71 | 1,306,500 |
Jul 10, 2023 | 142.73 | 147.06 | 142.73 | 146.97 | 146.97 | 154,500 |
Jul 7, 2023 | 143.55 | 144.72 | 143.03 | 143.31 | 143.31 | 126,200 |
Jul 6, 2023 | 143.23 | 144.18 | 141.99 | 143.43 | 143.43 | 177,500 |
Jul 5, 2023 | 145.52 | 145.68 | 143.65 | 144.50 | 144.50 | 343,000 |
Jul 3, 2023 | 145.80 | 147.09 | 145.32 | 146.38 | 146.38 | 89,700 |
Jun 30, 2023 | 147.00 | 147.23 | 145.99 | 146.34 | 146.34 | 221,000 |
Jun 29, 2023 | 143.97 | 146.09 | 143.00 | 145.97 | 145.97 | 199,500 |
Jun 28, 2023 | 142.53 | 144.79 | 142.53 | 143.43 | 143.43 | 180,000 |
Jun 27, 2023 | 142.51 | 143.58 | 140.53 | 143.31 | 143.31 | 230,200 |
Jun 26, 2023 | 142.30 | 145.25 | 142.30 | 142.36 | 142.36 | 172,700 |
Jun 23, 2023 | 142.04 | 143.25 | 141.63 | 142.34 | 142.34 | 691,800 |
Jun 22, 2023 | 143.25 | 143.79 | 142.42 | 143.49 | 143.49 | 183,100 |
Jun 21, 2023 | 142.68 | 144.16 | 142.46 | 143.61 | 143.61 | 162,800 |
Jun 20, 2023 | 143.25 | 145.60 | 141.62 | 142.96 | 142.96 | 281,000 |
Jun 16, 2023 | 145.54 | 145.99 | 142.79 | 144.01 | 144.01 | 1,183,600 |
Jun 15, 2023 | 144.83 | 146.14 | 143.78 | 144.35 | 144.35 | 317,300 |
Jun 14, 2023 | 145.21 | 147.11 | 144.16 | 144.63 | 144.63 | 399,300 |
Jun 13, 2023 | 146.68 | 147.15 | 145.58 | 145.62 | 145.62 | 245,400 |
Jun 12, 2023 | 144.11 | 147.05 | 144.11 | 146.32 | 146.32 | 248,600 |
Jun 9, 2023 | 143.08 | 146.03 | 143.08 | 144.11 | 144.11 | 277,800 |
Jun 8, 2023 | 140.56 | 143.98 | 140.56 | 142.94 | 142.94 | 258,900 |
Jun 7, 2023 | 138.80 | 141.89 | 138.80 | 141.10 | 141.10 | 295,400 |
Jun 6, 2023 | 135.40 | 138.32 | 135.40 | 137.88 | 137.88 | 247,900 |
Jun 5, 2023 | 136.24 | 137.09 | 134.12 | 135.86 | 135.86 | 248,200 |
Jun 2, 2023 | 135.53 | 137.51 | 135.30 | 136.94 | 136.94 | 286,000 |
Jun 1, 2023 | 134.97 | 136.22 | 134.58 | 134.85 | 134.85 | 256,600 |
May 31, 2023 | 135.15 | 136.48 | 134.84 | 135.22 | 135.22 | 482,300 |
May 30, 2023 | 136.37 | 137.28 | 135.86 | 136.09 | 136.09 | 171,000 |
May 26, 2023 | 133.57 | 136.68 | 133.57 | 135.72 | 135.72 | 254,900 |
May 25, 2023 | 131.49 | 135.03 | 131.49 | 132.94 | 132.94 | 244,800 |
May 24, 2023 | 131.68 | 132.37 | 130.85 | 131.03 | 131.03 | 197,500 |
May 23, 2023 | 132.35 | 133.77 | 131.68 | 131.68 | 131.68 | 265,000 |
May 22, 2023 | 130.60 | 132.81 | 130.39 | 132.45 | 132.45 | 242,500 |
May 19, 2023 | 130.74 | 131.58 | 128.78 | 130.83 | 130.83 | 240,000 |
May 18, 2023 | 128.08 | 130.06 | 127.61 | 129.50 | 129.50 | 321,900 |
May 17, 2023 | 124.02 | 128.78 | 124.02 | 127.60 | 127.60 | 437,200 |
May 16, 2023 | 123.42 | 124.55 | 123.30 | 123.72 | 123.72 | 202,500 |
May 15, 2023 | 122.92 | 124.76 | 122.92 | 123.67 | 123.67 | 140,100 |
May 12, 2023 | 124.69 | 125.12 | 123.18 | 123.93 | 123.93 | 163,500 |
May 11, 2023 | 124.99 | 126.12 | 123.78 | 124.55 | 124.55 | 480,700 |
May 10, 2023 | 125.03 | 126.05 | 123.30 | 125.90 | 125.90 | 811,100 |
May 9, 2023 | 123.38 | 124.28 | 122.33 | 123.78 | 123.78 | 127,400 |
May 8, 2023 | 124.90 | 124.90 | 123.08 | 124.08 | 124.08 | 160,100 |
May 5, 2023 | 125.42 | 126.22 | 124.37 | 124.78 | 124.78 | 233,200 |
May 4, 2023 | 122.80 | 124.67 | 121.91 | 124.23 | 124.23 | 265,700 |
May 3, 2023 | 120.15 | 125.27 | 120.15 | 123.72 | 123.72 | 413,700 |
May 2, 2023 | 124.08 | 125.72 | 117.99 | 119.38 | 119.38 | 492,600 |
May 1, 2023 | 120.66 | 122.13 | 120.66 | 121.63 | 121.63 | 214,300 |
Apr 28, 2023 | 119.55 | 121.85 | 119.55 | 120.95 | 120.95 | 272,200 |
Apr 27, 2023 | 118.79 | 119.76 | 118.08 | 119.40 | 119.40 | 262,100 |
Apr 26, 2023 | 118.76 | 119.64 | 118.39 | 118.79 | 118.79 | 252,600 |
Apr 25, 2023 | 119.42 | 120.46 | 118.87 | 119.61 | 119.61 | 248,500 |