Zoetis Inc (ZTS)

ZTS
🏛️ Vereinigte Staaten →
146.95
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 142.10 142.10 141.43 141.49 143.7K
09:31 141.49 141.86 141.49 141.49 5.7K
09:32 141.72 141.72 141.52 141.54 1.6K
09:33 141.55 141.55 141.55 141.54 2.0K
09:34 141.60 141.92 141.60 141.74 7.9K
09:35 141.48 142.20 141.48 142.20 4.3K
09:36 141.90 141.90 141.61 141.80 27.4K
09:37 141.63 141.80 141.63 141.73 3.8K
09:38 141.69 141.84 141.69 141.76 4.6K
09:40 141.78 141.92 141.78 141.78 2.2K
09:41 141.73 141.81 141.73 141.78 3.5K
09:42 141.78 142.07 141.78 142.07 3.1K
09:43 141.93 142.27 141.93 142.27 3.7K
09:44 142.23 142.33 142.17 142.32 14.6K
09:45 142.29 142.29 142.19 142.22 2.5K
09:46 142.29 142.29 142.29 142.29 1.1K
09:47 142.28 142.28 142.25 142.28 8.7K
09:48 142.33 142.36 142.32 142.32 3.4K
09:49 142.30 142.39 142.23 142.39 5.8K
09:50 142.36 142.36 142.27 142.36 3.3K
09:51 142.20 142.23 142.15 142.15 8.3K
09:52 142.20 142.28 142.20 142.21 3.1K
09:53 142.21 142.27 142.20 142.27 2.7K
09:54 142.28 142.33 142.25 142.25 1.7K
09:55 142.26 142.26 142.25 142.25 8.3K
09:56 142.21 142.33 142.18 142.33 5.8K
09:58 142.24 142.40 142.24 142.40 2.4K
09:59 142.32 142.35 142.32 142.35 1.5K
10:00 142.32 142.38 142.25 142.38 3.6K
10:01 142.32 142.34 142.25 142.34 5.4K
10:02 142.34 142.38 142.25 142.26 8.5K
10:03 142.23 142.26 142.07 142.16 4.6K
10:04 142.11 142.18 142.11 142.15 9.2K
10:05 142.15 142.15 142.13 142.13 1.8K
10:06 142.04 142.12 142.04 142.09 9.3K
10:07 142.09 142.09 141.99 141.99 3.1K
10:08 141.94 142.00 141.92 141.92 1.6K
10:09 141.92 141.92 141.78 141.78 2.9K
10:10 141.93 141.93 141.93 141.93 0.7K
10:11 141.96 142.17 141.96 142.09 5.5K
10:12 142.07 142.07 141.96 142.04 2.7K
10:13 142.01 142.01 141.94 141.96 13.1K
10:15 141.95 142.02 141.95 142.02 2.1K
10:16 141.99 141.99 141.91 141.98 0.9K
10:17 142.07 142.12 142.02 142.12 2.5K
10:18 142.23 142.24 142.20 142.22 7.2K
10:19 142.22 142.25 142.19 142.19 3.4K
10:20 142.19 142.21 142.14 142.14 4.4K
10:21 142.19 142.21 142.19 142.21 1.2K
10:22 142.24 142.24 142.20 142.20 2.7K
10:23 142.19 142.32 142.19 142.26 7.7K
10:24 142.15 142.22 142.15 142.21 7.0K
10:25 142.21 142.21 142.21 142.21 3.7K
10:26 142.20 142.37 142.20 142.36 2.8K
10:27 142.44 142.53 142.44 142.53 3.1K
10:28 142.52 142.52 142.50 142.50 1.9K
10:29 142.50 142.60 142.50 142.60 3.7K
10:30 142.61 142.61 142.51 142.51 4.8K
10:31 142.58 142.58 142.55 142.55 2.2K
10:32 142.72 142.72 142.72 142.72 2.5K
10:33 142.72 142.76 142.72 142.75 4.4K
10:34 142.75 142.80 142.73 142.80 4.7K
10:35 142.80 142.80 142.80 142.79 0.8K
10:36 142.77 142.88 142.77 142.88 2.5K
10:37 142.72 142.81 142.72 142.79 2.2K
10:38 142.82 142.83 142.76 142.83 5.9K
10:39 142.81 142.85 142.69 142.71 11.4K
10:40 142.71 142.71 142.68 142.69 2.6K
10:41 142.69 142.69 142.67 142.67 2.8K
10:42 142.66 142.66 142.60 142.60 0.3K
10:43 142.59 142.59 142.45 142.45 7.6K
10:44 142.48 142.48 142.47 142.47 1.5K
10:45 142.49 142.55 142.49 142.51 4.4K
10:46 142.43 142.43 142.39 142.40 6.9K
10:47 142.45 142.48 142.40 142.48 2.5K
10:48 142.43 142.45 142.43 142.45 2.7K
10:49 142.39 142.39 142.35 142.38 3.2K
10:50 142.26 142.31 142.26 142.31 4.6K
10:51 142.31 142.50 142.31 142.48 7.1K
10:52 142.50 142.50 142.46 142.46 6.6K
10:53 142.46 142.47 142.40 142.42 2.6K
10:54 142.47 142.47 142.37 142.37 8.7K
10:55 142.43 142.43 142.38 142.38 1.7K
10:56 142.40 142.49 142.40 142.40 1.3K
10:57 142.50 142.50 142.36 142.36 1.7K
10:58 142.50 142.58 142.50 142.58 3.0K
10:59 142.46 142.68 142.46 142.68 13.0K
11:00 142.68 142.68 142.61 142.61 2.2K
11:01 142.68 142.80 142.68 142.71 4.8K
11:02 142.72 142.72 142.72 142.72 1.7K
11:03 142.73 142.77 142.72 142.77 2.0K
11:04 142.74 142.74 142.68 142.68 41.0K
11:05 142.78 142.82 142.78 142.82 2.0K
11:06 142.83 142.88 142.81 142.81 4.8K
11:07 142.85 142.85 142.79 142.79 1.0K
11:08 142.79 142.79 142.79 142.79 0.4K
11:09 142.79 142.85 142.73 142.79 2.2K
11:10 142.88 142.88 142.84 142.84 1.8K
11:11 142.86 142.91 142.80 142.80 4.5K
11:12 142.82 142.82 142.78 142.82 5.8K
11:13 142.82 142.82 142.77 142.82 1.5K
11:14 142.79 142.79 142.70 142.71 3.1K
11:15 142.71 142.71 142.70 142.70 9.6K
11:16 142.75 142.79 142.75 142.79 3.4K
11:17 142.77 142.83 142.77 142.83 1.8K
11:18 142.79 142.79 142.65 142.66 13.5K
11:19 142.68 142.68 142.63 142.63 5.1K
11:20 142.60 142.60 142.60 142.60 2.1K
11:21 142.59 142.59 142.58 142.58 1.0K
11:22 142.65 142.68 142.64 142.65 4.9K
11:23 142.65 142.65 142.65 142.65 0.4K
11:24 142.71 142.72 142.65 142.68 2.9K
11:25 142.67 142.72 142.67 142.72 1.7K
11:26 142.72 142.74 142.72 142.73 2.5K
11:27 142.76 142.76 142.71 142.74 2.7K
11:28 142.77 142.77 142.77 142.76 0.2K
11:29 142.77 142.81 142.77 142.78 2.0K
11:30 142.81 142.87 142.78 142.87 3.0K
11:31 142.87 142.87 142.87 142.87 0.6K
11:32 142.87 142.93 142.87 142.92 3.6K
11:33 142.90 142.94 142.88 142.90 3.8K
11:34 142.94 142.94 142.86 142.91 3.4K
11:35 142.94 142.97 142.94 142.97 1.6K
11:36 142.92 142.97 142.92 142.97 2.3K
11:37 142.93 142.93 142.80 142.79 7.4K
11:38 142.79 142.79 142.78 142.78 0.5K
11:39 142.75 142.89 142.75 142.89 13.2K
11:40 142.88 142.91 142.88 142.91 14.4K
11:41 142.91 142.95 142.90 142.90 3.9K
11:42 142.90 142.94 142.90 142.90 1.9K
11:43 142.90 142.98 142.90 142.98 4.7K
11:44 142.98 142.99 142.98 142.99 2.9K
11:45 142.98 143.00 142.98 143.00 1.4K
11:46 142.97 143.02 142.93 142.96 11.8K
11:47 143.07 143.11 143.07 143.07 4.0K
11:48 143.06 143.06 142.99 142.99 2.1K
11:49 143.10 143.10 143.01 143.01 6.8K
11:50 142.99 143.05 142.98 142.98 11.7K
11:51 143.03 143.09 143.02 143.09 3.8K
11:52 143.02 143.08 142.99 142.99 1.6K
11:53 143.03 143.03 142.98 143.00 2.1K
11:54 142.97 143.02 142.97 143.01 10.3K
11:55 142.99 143.01 142.99 143.01 5.4K
11:56 143.03 143.10 143.03 143.06 5.9K
11:57 142.98 142.98 142.92 142.92 5.2K
11:58 142.98 143.05 142.96 142.96 2.4K
11:59 142.90 142.96 142.90 142.96 1.4K
12:00 142.96 143.04 142.96 143.04 2.3K
12:01 142.98 142.98 142.89 142.89 5.7K
12:02 142.91 142.99 142.91 142.94 4.0K
12:03 142.99 143.07 142.98 143.05 5.3K
12:04 143.05 143.11 143.04 143.11 2.7K
12:05 143.08 143.11 143.08 143.11 1.4K
12:06 143.11 143.14 143.08 143.10 6.8K
12:07 143.04 143.10 142.97 143.10 11.0K
12:08 143.03 143.18 143.03 143.18 5.2K
12:09 143.21 143.26 143.21 143.26 9.4K
12:10 143.27 143.28 143.27 143.28 1.5K
12:11 143.26 143.30 143.22 143.22 7.0K
12:12 143.21 143.24 143.20 143.21 2.2K
12:13 143.20 143.20 143.11 143.11 4.8K
12:14 143.16 143.16 143.12 143.12 4.0K
12:15 143.05 143.12 143.05 143.10 4.1K
12:16 143.09 143.09 143.04 143.04 0.6K
12:17 143.09 143.09 143.00 143.05 3.8K
12:18 143.08 143.13 143.08 143.13 3.1K
12:19 143.11 143.12 143.06 143.06 2.2K
12:20 143.16 143.21 143.16 143.21 3.7K
12:21 143.23 143.30 143.23 143.29 2.2K
12:22 143.31 143.32 143.30 143.32 2.9K
12:23 143.35 143.37 143.35 143.37 1.9K
12:24 143.37 143.42 143.37 143.42 1.8K
12:25 143.43 143.44 143.40 143.44 1.9K
12:26 143.39 143.39 143.39 143.39 0.5K
12:27 143.39 143.42 143.37 143.42 2.1K
12:28 143.41 143.51 143.41 143.47 16.3K
12:29 143.47 143.47 143.46 143.46 3.0K
12:30 143.45 143.49 143.44 143.46 3.6K
12:31 143.50 143.54 143.46 143.46 2.0K
12:32 143.48 143.49 143.48 143.48 1.0K
12:33 143.40 143.40 143.40 143.40 1.5K
12:34 143.46 143.46 143.46 143.46 1.2K
12:35 143.44 143.49 143.44 143.47 3.5K
12:36 143.47 143.47 143.39 143.43 4.4K
12:37 143.43 143.49 143.43 143.44 2.0K
12:38 143.49 143.53 143.49 143.49 5.1K
12:39 143.49 143.49 143.47 143.49 2.9K
12:40 143.47 143.50 143.47 143.50 2.4K
12:41 143.49 143.54 143.49 143.54 5.1K
12:42 143.56 143.62 143.56 143.57 3.1K
12:43 143.57 143.59 143.54 143.54 1.3K
12:44 143.54 143.56 143.54 143.56 3.2K
12:45 143.56 143.61 143.56 143.57 2.5K
12:46 143.56 143.61 143.56 143.61 3.8K
12:47 143.63 143.63 143.63 143.63 5.4K
12:48 143.59 143.63 143.59 143.63 3.2K
12:49 143.61 143.61 143.59 143.59 3.8K
12:50 143.53 143.56 143.51 143.53 7.4K
12:51 143.55 143.55 143.50 143.50 3.2K
12:52 143.46 143.50 143.37 143.38 6.7K
12:53 143.36 143.43 143.35 143.35 2.4K
12:54 143.36 143.47 143.36 143.47 7.2K
12:55 143.47 143.47 143.44 143.45 1.0K
12:56 143.36 143.36 143.36 143.36 1.8K
12:57 143.43 143.44 143.43 143.44 1.4K
12:58 143.44 143.52 143.44 143.49 4.0K
12:59 143.46 143.49 143.45 143.45 2.7K
13:00 143.35 143.41 143.34 143.34 32.8K
13:01 143.31 143.36 143.31 143.36 3.2K
13:02 143.33 143.36 143.33 143.33 1.3K
13:03 143.36 143.44 143.35 143.40 5.4K
13:04 143.38 143.39 143.38 143.39 2.1K
13:05 143.33 143.39 143.33 143.38 3.3K
13:06 143.39 143.39 143.39 143.39 2.3K
13:07 143.38 143.41 143.38 143.41 4.9K
13:08 143.47 143.50 143.43 143.50 6.0K
13:10 143.52 143.52 143.52 143.51 2.0K
13:11 143.44 143.48 143.42 143.48 4.9K
13:12 143.50 143.50 143.50 143.50 3.4K
13:13 143.49 143.49 143.48 143.48 2.1K
13:14 143.45 143.50 143.45 143.50 0.9K
13:15 143.46 143.49 143.46 143.49 1.3K
13:16 143.49 143.49 143.42 143.42 5.2K
13:17 143.46 143.50 143.46 143.50 1.0K
13:18 143.46 143.46 143.46 143.46 0.6K
13:19 143.41 143.41 143.38 143.40 7.4K
13:20 143.40 143.45 143.40 143.45 1.8K
13:21 143.40 143.45 143.40 143.45 1.4K
13:22 143.33 143.45 143.33 143.43 3.0K
13:23 143.46 143.48 143.46 143.47 3.2K
13:24 143.48 143.50 143.48 143.50 1.3K
13:25 143.49 143.52 143.49 143.52 1.1K
13:26 143.56 143.58 143.56 143.57 7.5K
13:27 143.54 143.54 143.49 143.49 4.0K
13:28 143.51 143.51 143.51 143.51 2.8K
13:29 143.53 143.53 143.34 143.34 6.2K
13:30 143.49 143.49 143.34 143.45 7.0K
13:31 143.34 143.47 143.34 143.40 1.5K
13:32 143.40 143.40 143.39 143.39 1.4K
13:33 143.49 143.56 143.49 143.51 20.3K
13:34 143.52 143.52 143.37 143.44 18.6K
13:36 143.38 143.47 143.38 143.47 3.7K
13:37 143.42 143.46 143.42 143.42 1.2K
13:38 143.42 143.50 143.42 143.48 5.7K
13:39 143.52 143.54 143.46 143.50 2.3K
13:40 143.52 143.71 143.52 143.71 14.0K
13:41 143.74 143.74 143.61 143.62 13.7K
13:42 143.62 143.70 143.62 143.66 2.5K
13:43 143.67 143.67 143.54 143.54 10.5K
13:44 143.57 143.57 143.45 143.45 4.4K
13:45 143.44 143.45 143.33 143.45 4.2K
13:46 143.51 143.56 143.51 143.56 1.8K
13:47 143.56 143.56 143.51 143.52 2.0K
13:48 143.53 143.53 143.41 143.43 5.9K
13:49 143.43 143.43 143.37 143.43 7.9K
13:50 143.43 143.43 143.43 143.43 0.8K
13:51 143.48 143.49 143.44 143.45 3.1K
13:52 143.44 143.49 143.44 143.49 1.1K
13:53 143.47 143.47 143.45 143.45 4.6K
13:54 143.41 143.43 143.34 143.43 8.6K
13:55 143.44 143.44 143.34 143.34 2.3K
13:56 143.33 143.33 143.33 143.33 3.3K
13:57 143.29 143.33 143.27 143.32 2.9K
13:58 143.29 143.33 143.29 143.33 1.6K
13:59 143.28 143.28 143.12 143.26 9.0K
14:00 143.20 143.24 143.19 143.24 4.3K
14:01 143.26 143.26 143.26 143.26 1.0K
14:02 143.29 143.34 143.29 143.32 5.6K
14:04 143.34 143.36 143.32 143.33 4.7K
14:05 143.31 143.31 143.25 143.25 4.1K
14:06 143.25 143.32 143.24 143.32 4.0K
14:07 143.30 143.36 143.26 143.34 6.3K
14:08 143.34 143.34 143.34 143.34 0.7K
14:09 143.34 143.34 143.30 143.30 4.5K
14:10 143.32 143.32 143.28 143.28 1.6K
14:11 143.36 143.40 143.35 143.40 2.5K
14:12 143.39 143.39 143.33 143.33 3.9K
14:14 143.34 143.34 143.33 143.33 2.6K
14:15 143.32 143.36 143.32 143.32 3.0K
14:16 143.34 143.36 143.34 143.36 5.3K
14:17 143.35 143.39 143.35 143.39 5.9K
14:18 143.39 143.41 143.39 143.41 3.9K
14:19 143.36 143.38 143.36 143.37 2.5K
14:20 143.37 143.37 143.35 143.35 2.8K
14:21 143.30 143.35 143.30 143.35 2.6K
14:22 143.35 143.35 143.35 143.35 0.7K
14:23 143.35 143.37 143.35 143.37 3.1K
14:24 143.37 143.40 143.37 143.38 6.0K
14:25 143.38 143.38 143.38 143.38 0.6K
14:26 143.38 143.38 143.34 143.38 1.2K
14:27 143.38 143.38 143.38 143.38 1.9K
14:28 143.38 143.41 143.38 143.41 1.0K
14:29 143.36 143.41 143.36 143.41 1.5K
14:30 143.37 143.40 143.37 143.37 4.0K
14:31 143.35 143.37 143.34 143.37 1.2K
14:32 143.37 143.38 143.31 143.31 6.5K
14:33 143.32 143.32 143.23 143.23 4.7K
14:34 143.28 143.32 143.28 143.32 2.3K
14:35 143.31 143.33 143.28 143.28 3.6K
14:36 143.28 143.31 143.28 143.29 2.6K
14:37 143.31 143.32 143.28 143.28 4.2K
14:38 143.30 143.37 143.30 143.36 2.9K
14:39 143.37 143.38 143.35 143.35 2.3K
14:40 143.37 143.38 143.37 143.38 0.8K
14:41 143.33 143.37 143.33 143.37 3.3K
14:42 143.39 143.39 143.37 143.38 3.3K
14:43 143.35 143.38 143.35 143.38 2.1K
14:44 143.38 143.38 143.35 143.37 2.7K
14:45 143.36 143.36 143.36 143.36 0.6K
14:46 143.36 143.36 143.31 143.33 5.2K
14:47 143.34 143.38 143.34 143.38 3.8K
14:48 143.36 143.36 143.36 143.35 2.2K
14:49 143.36 143.39 143.36 143.36 5.2K
14:50 143.37 143.39 143.36 143.36 5.4K
14:51 143.38 143.38 143.37 143.38 4.4K
14:52 143.38 143.38 143.28 143.32 6.3K
14:53 143.27 143.31 143.27 143.31 1.0K
14:54 143.31 143.35 143.31 143.33 4.6K
14:55 143.33 143.34 143.31 143.32 3.9K
14:56 143.33 143.39 143.33 143.39 4.5K
14:57 143.35 143.40 143.35 143.40 2.0K
14:58 143.39 143.39 143.33 143.33 4.1K
14:59 143.34 143.35 143.32 143.35 2.7K
15:00 143.35 143.36 143.31 143.36 3.0K
15:01 143.34 143.38 143.34 143.38 3.5K
15:02 143.38 143.41 143.38 143.41 4.5K
15:03 143.40 143.40 143.38 143.38 3.0K
15:04 143.42 143.42 143.42 143.42 3.2K
15:05 143.47 143.51 143.47 143.51 2.2K
15:06 143.52 143.58 143.52 143.56 6.7K
15:07 143.56 143.56 143.53 143.53 1.0K
15:08 143.56 143.61 143.53 143.59 8.4K
15:09 143.58 143.59 143.53 143.53 4.5K
15:10 143.51 143.53 143.44 143.44 3.3K
15:11 143.51 143.52 143.49 143.52 2.6K
15:12 143.52 143.53 143.51 143.53 1.3K
15:13 143.53 143.55 143.52 143.55 7.0K
15:14 143.52 143.52 143.43 143.43 3.5K
15:15 143.41 143.41 143.35 143.35 3.5K
15:16 143.32 143.35 143.26 143.30 5.6K
15:17 143.26 143.30 143.23 143.23 10.0K
15:18 143.24 143.24 143.18 143.18 5.4K
15:19 143.18 143.19 143.15 143.18 4.1K
15:20 143.18 143.18 143.15 143.15 11.7K
15:21 143.15 143.17 143.12 143.17 5.1K
15:22 143.15 143.17 143.11 143.17 6.2K
15:23 143.18 143.22 143.16 143.18 5.9K
15:24 143.17 143.17 143.14 143.15 4.4K
15:25 143.13 143.16 143.08 143.08 4.6K
15:26 143.05 143.07 143.04 143.04 3.8K
15:27 143.04 143.07 143.02 143.02 2.6K
15:28 143.03 143.03 142.98 142.98 6.3K
15:29 142.97 142.99 142.96 142.99 2.3K
15:30 142.99 142.99 142.92 142.96 8.7K
15:31 142.97 143.06 142.97 143.06 6.4K
15:32 143.04 143.04 142.97 142.99 6.0K
15:33 142.97 143.01 142.97 143.01 1.9K
15:34 143.06 143.06 143.03 143.06 2.2K
15:35 143.10 143.17 143.10 143.17 3.4K
15:36 143.15 143.23 143.15 143.23 8.0K
15:37 143.26 143.30 143.20 143.22 8.5K
15:38 143.24 143.24 143.23 143.23 1.4K
15:39 143.23 143.27 143.23 143.26 3.9K
15:40 143.26 143.35 143.26 143.33 4.3K
15:41 143.33 143.40 143.32 143.40 15.5K
15:42 143.41 143.41 143.38 143.38 4.0K
15:43 143.40 143.40 143.35 143.35 15.5K
15:44 143.34 143.34 143.21 143.21 18.9K
15:45 143.24 143.33 143.24 143.33 9.6K
15:46 143.28 143.36 143.28 143.36 10.0K
15:47 143.32 143.35 143.30 143.34 9.6K
15:48 143.32 143.37 143.32 143.37 15.1K
15:49 143.39 143.44 143.39 143.44 9.2K
15:50 143.43 143.46 143.36 143.40 16.1K
15:51 143.39 143.39 143.33 143.35 12.8K
15:52 143.38 143.39 143.37 143.38 8.3K
15:53 143.38 143.48 143.38 143.48 19.6K
15:54 143.48 143.48 143.41 143.46 17.1K
15:55 143.55 143.59 143.51 143.58 21.7K
15:56 143.60 143.64 143.56 143.57 32.8K
15:57 143.52 143.62 143.52 143.58 25.9K
15:58 143.56 143.57 143.50 143.52 28.1K
15:59 143.52 143.61 143.50 143.50 514.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 146.32 147.38 145.00 146.95 3.7M
2025-09-30 143.10 147.00 142.40 146.29 3.1M
2025-09-29 143.86 144.11 142.50 143.06 2.3M
2025-09-26 141.86 143.79 141.27 143.50 2.6M
2025-09-25 141.20 142.00 139.34 141.14 3.1M
2025-09-24 141.60 144.01 140.54 141.66 4.2M
2025-09-23 143.25 146.18 141.53 142.61 3.3M
2025-09-22 146.06 146.71 144.35 144.62 2.0M
2025-09-19 147.75 147.75 145.30 145.88 4.5M
2025-09-18 146.30 148.04 145.15 147.10 2.7M
2025-09-17 147.50 149.54 146.56 146.93 2.0M
2025-09-16 146.29 148.57 146.29 147.46 2.7M
2025-09-15 148.08 149.75 145.89 146.25 3.3M
2025-09-12 149.65 150.05 146.54 148.20 3.1M
2025-09-11 149.78 152.00 149.42 150.61 3.2M
2025-09-10 149.00 150.58 148.38 149.42 2.7M
2025-09-09 151.41 152.12 149.64 149.79 2.0M
2025-09-08 152.50 152.97 146.49 151.75 3.3M
2025-09-05 152.90 155.15 152.40 153.32 1.9M
2025-09-04 152.53 153.49 151.35 153.20 1.5M
2025-09-03 152.34 153.09 151.46 152.43 1.7M
2025-09-02 154.98 155.38 151.61 152.88 2.2M
2025-08-29 154.64 156.49 154.07 156.40 1.5M
2025-08-28 155.14 155.35 153.29 154.79 1.8M
2025-08-27 155.16 156.11 154.51 155.37 1.9M
2025-08-26 155.38 156.32 154.51 154.79 3.6M
2025-08-25 156.76 157.21 154.89 155.19 1.8M
2025-08-22 157.06 158.30 156.14 156.62 2.4M
2025-08-21 156.75 159.00 155.41 155.61 2.4M
2025-08-20 156.34 160.48 156.34 156.76 3.1M
2025-08-19 152.92 155.70 152.51 155.67 2.6M
2025-08-18 154.00 154.94 151.60 152.32 2.2M
2025-08-15 153.72 155.10 152.98 154.11 3.7M
2025-08-14 151.57 153.36 151.17 153.06 2.6M
2025-08-13 149.62 152.76 148.92 152.44 3.3M
2025-08-12 148.91 149.88 148.31 149.77 2.6M
2025-08-11 147.67 149.81 147.35 149.02 3.1M
2025-08-08 148.35 149.00 146.27 147.35 2.1M
2025-08-07 147.50 149.00 146.90 148.24 3.8M
2025-08-06 146.20 147.30 144.25 146.50 5.0M
2025-08-05 160.05 160.05 144.51 146.12 7.3M
2025-08-04 151.25 152.59 148.76 151.81 6.3M
2025-08-01 146.18 147.79 145.10 147.38 3.2M
2025-07-31 148.00 148.78 145.31 145.79 4.9M
2025-07-30 151.35 152.30 148.63 148.81 3.0M
2025-07-29 150.02 151.04 148.54 151.01 3.4M
2025-07-28 152.27 152.47 150.34 150.75 2.3M
2025-07-25 152.30 153.37 151.23 152.12 3.3M
2025-07-24 153.56 154.04 152.22 152.82 3.3M
2025-07-23 152.51 153.84 151.48 153.45 3.0M
2025-07-22 147.71 151.31 147.25 151.19 4.6M
2025-07-21 149.29 150.11 147.28 147.37 3.0M
2025-07-18 150.00 150.85 147.59 148.60 4.7M
2025-07-17 150.00 152.26 149.42 150.03 3.6M
2025-07-16 153.44 154.01 150.94 151.54 4.0M
2025-07-15 156.26 156.62 152.54 152.86 3.3M
2025-07-14 155.23 156.70 154.70 155.65 2.0M
2025-07-11 157.32 157.63 154.71 154.96 2.3M
2025-07-10 158.70 161.77 157.06 158.80 3.5M
2025-07-09 158.39 159.56 156.26 158.27 3.2M
2025-07-08 156.76 160.24 156.73 157.80 2.9M
2025-07-07 159.26 160.00 156.78 157.05 2.8M
2025-07-03 158.05 159.47 157.61 159.18 1.4M
2025-07-02 159.71 160.58 158.63 159.08 2.1M
2025-07-01 154.94 160.95 152.75 159.19 3.9M
2025-06-30 156.16 156.92 155.07 155.95 2.8M
2025-06-27 156.33 157.33 155.40 156.17 3.0M
2025-06-26 157.48 157.62 155.27 155.79 3.1M
2025-06-25 156.88 158.70 155.11 157.23 3.0M
2025-06-24 157.48 158.65 154.26 157.77 4.6M
2025-06-23 156.77 158.46 155.99 157.34 2.4M
2025-06-20 155.57 157.70 155.00 157.17 3.3M
2025-06-18 157.09 158.11 154.54 155.06 4.7M
2025-06-17 163.86 164.33 160.90 161.67 2.2M
2025-06-16 165.83 166.77 163.27 164.38 2.5M
2025-06-13 164.96 167.38 163.51 164.33 3.0M
2025-06-12 166.49 168.83 165.52 168.82 2.3M
2025-06-11 167.26 168.05 164.95 166.33 2.5M
2025-06-10 164.23 167.36 164.23 167.10 2.7M
2025-06-09 168.82 169.50 162.22 164.61 3.6M
2025-06-06 169.58 171.52 169.37 170.16 1.5M
2025-06-05 169.39 169.87 168.18 168.61 2.8M
2025-06-04 170.75 171.26 168.07 168.59 3.1M
2025-06-03 169.09 172.23 168.64 170.30 3.1M
2025-06-02 167.82 169.48 166.26 169.42 2.6M
2025-05-30 166.92 169.79 165.34 168.63 5.5M
2025-05-29 165.92 167.79 165.11 167.14 2.5M
2025-05-28 166.16 166.65 164.52 165.40 1.7M
2025-05-27 164.00 166.89 163.83 166.26 2.3M
2025-05-23 160.55 163.06 160.14 162.58 2.7M
2025-05-22 160.26 162.61 159.64 161.97 2.9M
2025-05-21 162.82 164.57 161.30 161.44 2.9M
2025-05-20 163.34 164.85 163.17 163.65 1.8M
2025-05-19 161.92 164.18 161.55 163.94 2.1M
2025-05-16 161.36 163.24 160.20 163.04 2.4M
2025-05-15 156.24 160.41 155.82 160.35 3.5M
2025-05-14 160.00 160.65 154.45 154.92 3.5M
2025-05-13 160.72 162.91 160.06 160.41 3.3M
2025-05-12 161.03 164.59 160.68 161.92 3.5M
2025-05-09 161.41 162.44 159.08 159.27 4.2M
2025-05-08 155.48 162.16 155.02 161.69 5.6M
2025-05-07 151.68 156.62 151.01 155.99 4.5M
2025-05-06 159.68 159.68 148.99 149.87 4.1M
2025-05-05 157.20 158.30 155.58 158.06 3.9M
2025-05-02 158.49 159.97 156.68 157.44 2.7M
2025-05-01 156.55 157.42 152.30 155.65 1.9M
2025-04-30 155.72 157.20 153.77 156.40 2.9M
2025-04-29 153.29 156.22 152.25 155.43 2.1M
2025-04-28 153.35 154.78 152.45 153.57 1.9M
2025-04-25 152.05 153.92 150.50 153.47 3.5M
2025-04-24 150.87 152.58 148.00 152.30 2.1M
2025-04-23 151.94 153.77 150.61 150.91 2.1M
2025-04-22 148.02 150.74 147.81 149.99 2.8M
2025-04-21 148.67 148.67 145.30 146.85 2.7M
2025-04-17 147.23 150.03 146.76 148.67 4.2M
2025-04-16 149.03 150.12 145.80 146.76 2.4M
2025-04-15 151.43 151.46 148.26 149.22 2.8M
2025-04-14 151.46 152.33 147.94 150.83 3.2M
2025-04-11 146.64 149.74 144.81 149.44 2.9M
2025-04-10 152.64 152.64 142.04 147.00 3.5M
2025-04-09 141.16 154.29 139.70 153.55 5.1M
2025-04-08 152.45 153.32 142.39 144.41 3.3M
2025-04-07 147.42 153.39 143.85 149.10 4.3M
2025-04-04 156.00 157.69 151.18 151.73 3.6M
2025-04-03 163.61 166.34 159.26 159.61 3.3M
2025-04-02 161.52 163.65 160.80 163.50 2.0M
2025-04-01 163.92 165.72 161.39 161.91 2.7M
2025-03-31 163.12 164.90 161.58 164.65 3.1M
2025-03-28 164.00 165.40 162.82 163.11 1.6M
2025-03-27 163.25 165.41 161.66 165.02 1.6M
2025-03-26 161.16 163.47 160.68 162.82 2.1M
2025-03-25 163.31 164.35 160.25 161.30 1.6M
2025-03-24 162.27 165.48 161.70 163.17 1.8M
2025-03-21 162.88 163.04 160.91 163.03 2.9M
2025-03-20 163.83 164.14 162.25 163.16 2.0M
2025-03-19 164.03 164.92 162.84 163.75 1.7M
2025-03-18 165.12 165.42 163.24 164.43 1.9M
2025-03-17 162.21 165.82 161.78 165.17 2.0M
2025-03-14 159.33 161.43 158.30 161.26 2.8M
2025-03-13 160.65 161.59 159.57 160.06 2.7M
2025-03-12 163.24 163.99 160.52 161.68 2.4M
2025-03-11 170.62 171.82 164.14 164.39 3.5M
2025-03-10 169.65 177.00 169.64 171.80 3.2M
2025-03-07 166.86 170.93 166.76 170.37 3.3M
2025-03-06 165.93 167.73 165.28 167.25 3.0M
2025-03-05 169.43 172.06 165.22 167.00 3.7M
2025-03-04 171.39 174.80 169.18 169.90 3.0M
2025-03-03 166.25 170.60 166.08 170.53 3.0M
2025-02-28 165.89 167.62 163.89 167.24 3.3M
2025-02-27 164.60 167.45 164.50 164.98 2.3M
2025-02-26 168.21 169.00 164.88 164.99 2.6M
2025-02-25 165.90 168.99 163.35 168.53 4.0M
2025-02-24 162.08 165.57 160.82 165.31 3.7M
2025-02-21 157.78 160.91 157.60 160.46 3.3M
2025-02-20 156.64 158.45 155.78 157.42 4.3M
2025-02-19 156.54 157.57 155.15 156.64 4.0M
2025-02-18 156.47 157.08 154.32 156.48 6.9M
2025-02-14 163.98 164.54 156.34 157.52 7.7M
2025-02-13 161.99 166.11 154.38 164.93 12.3M
2025-02-12 172.46 174.12 171.53 173.88 2.9M
2025-02-11 171.18 174.84 170.71 174.29 2.3M
2025-02-10 171.43 172.54 170.52 171.91 2.9M
2025-02-07 174.22 175.50 170.93 171.43 1.9M
2025-02-06 176.03 177.40 174.00 174.12 2.4M
2025-02-05 172.55 176.36 172.09 175.67 2.1M
2025-02-04 172.10 173.15 170.11 172.24 2.7M
2025-02-03 169.06 173.11 168.28 171.94 2.6M
2025-01-31 171.74 173.34 170.68 170.90 2.6M
2025-01-30 171.64 174.08 171.36 172.71 1.8M
2025-01-29 169.70 171.19 169.00 170.22 2.1M
2025-01-28 173.25 174.93 169.46 170.42 2.2M
2025-01-27 168.32 173.48 168.32 173.03 2.4M
2025-01-24 166.06 169.08 165.95 168.61 2.5M
2025-01-23 166.39 167.30 163.58 166.96 2.3M
2025-01-22 166.92 167.94 164.73 166.63 1.6M
2025-01-21 166.64 167.83 164.69 167.53 4.7M
2025-01-17 168.90 169.67 165.81 165.89 4.7M
2025-01-16 166.46 169.78 165.93 169.37 2.8M
2025-01-15 166.10 167.98 165.39 167.17 3.0M
2025-01-14 166.42 167.14 161.58 164.41 3.6M
2025-01-13 163.55 166.87 162.68 166.32 2.3M
2025-01-10 163.60 165.00 162.88 163.32 3.2M
2025-01-08 162.97 165.14 161.38 165.02 2.4M
2025-01-07 163.20 165.50 161.36 163.49 2.5M
2025-01-06 162.77 167.58 162.04 165.90 2.7M
2025-01-03 162.24 163.87 160.59 163.31 2.2M
2025-01-02 164.87 165.66 162.00 162.61 2.3M