IOB - Delayed Quote EUR
ASM International NV (0NX3.IL)
484.60
-6.10
(-1.24%)
At close: May 28 at 7:12:43 PM GMT+1
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 483.25 | 488.00 | 480.60 | 484.60 | 484.60 | 44,121 |
| May 27, 2025 | 477.80 | 491.60 | 476.30 | 490.70 | 490.70 | 10,801 |
| May 23, 2025 | 482.35 | 483.70 | 459.90 | 464.30 | 464.30 | 14,144 |
| May 22, 2025 | 475.05 | 484.50 | 473.90 | 474.10 | 474.10 | 52,473 |
| May 21, 2025 | 482.50 | 486.70 | 474.80 | 481.40 | 481.40 | 81,980 |
| May 20, 2025 | 479.70 | 481.30 | 472.40 | 482.55 | 482.55 | 2,658 |
| May 19, 2025 | 480.00 | 480.90 | 472.60 | 479.10 | 479.10 | 4,582 |
| May 16, 2025 | 487.10 | 501.20 | 482.30 | 499.30 | 499.30 | 69,782 |
| May 15, 2025 | 489.95 | 493.00 | 487.10 | 492.60 | 492.60 | 25,933 |
| May 14, 2025 | 3 Dividend | |||||
| May 14, 2025 | 505.95 | 500.20 | 485.00 | 494.75 | 494.75 | 2,554 |
| May 13, 2025 | 488.00 | 501.40 | 482.70 | 500.45 | 497.45 | 107,108 |
| May 12, 2025 | 465.05 | 485.30 | 465.00 | 480.00 | 477.12 | 42,626 |
| May 9, 2025 | 452.00 | 455.80 | 449.60 | 452.30 | 449.59 | 611 |
| May 8, 2025 | 448.80 | 463.60 | 447.00 | 447.45 | 444.77 | 14,956 |
| May 7, 2025 | 428.00 | 442.40 | 427.80 | 430.00 | 427.42 | 145,318 |
| May 6, 2025 | 440.20 | 440.00 | 428.00 | 440.10 | 437.46 | 189,541 |
| May 2, 2025 | 437.05 | 447.20 | 432.10 | 445.45 | 442.78 | 55,560 |
| May 1, 2025 | 419.05 | 419.05 | 419.05 | 419.05 | 416.54 | - |
| Apr 30, 2025 | 440.00 | 446.50 | 408.70 | 419.05 | 416.54 | 2,912 |
| Apr 29, 2025 | 435.05 | 437.50 | 429.40 | 430.60 | 428.02 | 22,835 |
| Apr 28, 2025 | 431.05 | 433.70 | 427.40 | 427.55 | 424.99 | 982 |
| Apr 25, 2025 | 426.90 | 428.90 | 420.00 | 420.90 | 418.38 | 1,993 |
| Apr 24, 2025 | 410.00 | 419.60 | 404.30 | 417.85 | 415.35 | 20,837 |
| Apr 23, 2025 | 394.00 | 418.60 | 393.50 | 404.70 | 402.27 | 1,138 |
| Apr 22, 2025 | 393.45 | 389.70 | 377.50 | 388.20 | 385.87 | 718 |
| Apr 17, 2025 | 396.90 | 398.10 | 391.20 | 397.85 | 395.47 | 2,033 |
| Apr 16, 2025 | 395.85 | 397.30 | 387.20 | 389.05 | 386.72 | 2,144 |
| Apr 15, 2025 | 390.00 | 408.00 | 388.20 | 402.60 | 400.19 | 54,397 |
| Apr 14, 2025 | 395.05 | 393.20 | 382.90 | 392.20 | 389.85 | 106,708 |
| Apr 11, 2025 | 384.90 | 384.50 | 370.20 | 379.65 | 377.37 | 114,314 |
| Apr 10, 2025 | 416.80 | 413.70 | 372.60 | 378.50 | 376.23 | 7,590 |
| Apr 9, 2025 | 358.00 | 361.20 | 347.80 | 359.55 | 357.39 | 182,342 |
| Apr 8, 2025 | 380.00 | 374.00 | 360.30 | 370.60 | 368.38 | 1,923 |
| Apr 7, 2025 | 340.00 | 386.10 | 335.00 | 360.40 | 358.24 | 1,972 |
| Apr 4, 2025 | 391.45 | 386.60 | 348.60 | 362.90 | 360.72 | 42,037 |
| Apr 3, 2025 | 395.45 | 402.90 | 386.00 | 394.00 | 391.64 | 38,616 |
| Apr 2, 2025 | 416.40 | 416.20 | 406.10 | 415.15 | 412.66 | 74,129 |
| Apr 1, 2025 | 420.50 | 421.10 | 411.40 | 420.20 | 417.68 | 40,733 |
| Mar 31, 2025 | 424.70 | 424.20 | 413.50 | 423.15 | 420.61 | 18,140 |
| Mar 28, 2025 | 438.10 | 441.90 | 427.00 | 435.65 | 433.04 | 22,791 |
| Mar 27, 2025 | 450.80 | 450.90 | 441.60 | 446.20 | 443.53 | 31,881 |
| Mar 26, 2025 | 456.00 | 459.10 | 451.40 | 458.40 | 455.65 | 21,527 |
| Mar 25, 2025 | 455.05 | 459.90 | 451.70 | 459.35 | 456.60 | 77,266 |
| Mar 24, 2025 | 454.00 | 460.00 | 452.10 | 452.20 | 449.49 | 34,824 |
| Mar 21, 2025 | 460.00 | 458.75 | 441.10 | 450.80 | 448.10 | 36,523 |
| Mar 20, 2025 | 461.45 | 466.00 | 454.20 | 460.10 | 457.34 | 65,681 |
| Mar 19, 2025 | 454.00 | 464.50 | 448.20 | 463.45 | 460.67 | 62,265 |
| Mar 18, 2025 | 458.00 | 665.00 | 446.70 | 454.10 | 451.38 | 77,726 |
| Mar 17, 2025 | 456.00 | 454.90 | 445.90 | 449.25 | 446.56 | 13,746 |
| Mar 14, 2025 | 442.00 | 452.80 | 433.53 | 440.90 | 438.26 | 222,865 |
| Mar 13, 2025 | 440.00 | 444.40 | 435.00 | 436.70 | 434.08 | 24,749 |
| Mar 12, 2025 | 431.25 | 449.60 | 430.20 | 444.30 | 441.64 | 50,184 |
| Mar 11, 2025 | 425.05 | 431.40 | 418.00 | 427.05 | 424.49 | 41,008 |
| Mar 10, 2025 | 447.75 | 455.80 | 412.60 | 415.55 | 413.06 | 153,334 |
| Mar 7, 2025 | 446.60 | 464.20 | 449.60 | 451.55 | 448.84 | 9,615 |
| Mar 6, 2025 | 484.80 | 483.60 | 453.40 | 466.50 | 463.70 | 16,309 |
| Mar 5, 2025 | 481.75 | 485.90 | 475.00 | 479.05 | 476.18 | 9,136 |
| Mar 4, 2025 | 493.00 | 515.00 | 466.80 | 468.00 | 465.19 | 21,485 |
| Mar 3, 2025 | 509.00 | 515.80 | 497.30 | 498.15 | 495.16 | 17,084 |
| Feb 28, 2025 | 506.75 | 515.20 | 502.20 | 504.25 | 501.23 | 90,742 |
| Feb 27, 2025 | 540.40 | 544.60 | 523.00 | 526.15 | 523.00 | 48,194 |
| Feb 26, 2025 | 556.00 | 560.00 | 528.20 | 546.90 | 543.62 | 26,029 |
| Feb 25, 2025 | 557.00 | 561.60 | 550.40 | 555.30 | 551.97 | 14,677 |
| Feb 24, 2025 | 569.00 | 576.00 | 558.00 | 565.60 | 562.21 | 4,710 |
| Feb 21, 2025 | 566.90 | 576.80 | 565.00 | 568.60 | 565.19 | 55,730 |
| Feb 20, 2025 | 564.00 | 576.80 | 559.40 | 565.00 | 561.61 | 111,756 |
| Feb 19, 2025 | 570.10 | 590.00 | 568.40 | 572.40 | 568.97 | 3,477 |
| Feb 18, 2025 | 578.10 | 581.20 | 570.00 | 577.40 | 573.94 | 44,820 |
| Feb 17, 2025 | 579.70 | 577.40 | 566.60 | 575.30 | 571.85 | 20,753 |
| Feb 14, 2025 | 579.70 | 582.80 | 572.40 | 576.80 | 573.34 | 6,527 |
| Feb 13, 2025 | 570.90 | 579.20 | 566.60 | 572.80 | 569.37 | 7,799 |
| Feb 12, 2025 | 565.00 | 590.00 | 555.80 | 569.00 | 565.59 | 10,105 |
| Feb 11, 2025 | 568.00 | 573.70 | 562.60 | 564.20 | 560.82 | 4,581 |
| Feb 10, 2025 | 540.40 | 568.40 | 552.58 | 564.40 | 561.02 | 26,288 |
| Feb 7, 2025 | 550.90 | 557.60 | 543.00 | 554.70 | 551.37 | 5,141 |
| Feb 6, 2025 | 554.70 | 555.60 | 549.60 | 550.50 | 547.20 | 7,702 |
| Feb 5, 2025 | 542.90 | 565.00 | 541.00 | 548.20 | 544.91 | 44,752 |
| Feb 4, 2025 | 565.00 | 567.20 | 549.40 | 566.90 | 563.50 | 9,697 |
| Feb 3, 2025 | 541.60 | 561.40 | 542.00 | 546.30 | 543.03 | 16,752 |
| Jan 31, 2025 | 549.00 | 574.00 | 551.80 | 567.10 | 563.70 | 36,058 |
| Jan 30, 2025 | 556.00 | 555.20 | 538.60 | 554.50 | 551.18 | 12,229 |
| Jan 29, 2025 | 566.10 | 563.80 | 531.20 | 541.20 | 537.96 | 21,449 |
| Jan 28, 2025 | 537.20 | 540.80 | 515.00 | 522.75 | 519.62 | 54,157 |
| Jan 27, 2025 | 540.00 | 541.20 | 540.40 | 544.60 | 541.34 | 51,784 |
| Jan 24, 2025 | 616.00 | 618.00 | 604.80 | 610.10 | 606.44 | 6,262 |
| Jan 23, 2025 | 625.00 | 620.00 | 605.80 | 616.00 | 612.31 | 6,759 |
| Jan 22, 2025 | 614.90 | 635.40 | 610.00 | 620.00 | 616.28 | 8,559 |
| Jan 21, 2025 | 616.20 | 634.00 | 605.00 | 619.70 | 615.99 | 9,381 |
| Jan 20, 2025 | 625.00 | 634.00 | 605.00 | 624.20 | 620.46 | 16,531 |
| Jan 17, 2025 | 622.90 | 634.00 | 605.00 | 616.40 | 612.70 | 46,894 |
| Jan 16, 2025 | 620.40 | 635.00 | 618.80 | 637.00 | 633.18 | 25,735 |
| Jan 15, 2025 | 588.00 | 615.00 | 589.20 | 606.90 | 603.26 | 16,377 |
| Jan 14, 2025 | 591.10 | 598.00 | 589.60 | 591.30 | 587.76 | 7,758 |
| Jan 13, 2025 | 594.90 | 589.60 | 572.40 | 587.50 | 583.98 | 26,479 |
| Jan 10, 2025 | 600.60 | 603.60 | 590.60 | 594.30 | 590.74 | 5,405 |
| Jan 9, 2025 | 592.00 | 596.00 | 583.80 | 586.10 | 582.59 | 13,393 |
| Jan 8, 2025 | 611.50 | 610.80 | 592.60 | 604.80 | 601.17 | 9,344 |
| Jan 7, 2025 | 602.90 | 613.00 | 596.80 | 601.60 | 597.99 | 6,567 |
| Jan 6, 2025 | 570.10 | 601.80 | 573.40 | 593.20 | 589.64 | 8,915 |
| Jan 3, 2025 | 568.80 | 568.00 | 557.60 | 567.50 | 564.10 | 5,214 |
| Jan 2, 2025 | 565.40 | 568.40 | 559.40 | 560.20 | 556.84 | 37,827 |
| Dec 31, 2024 | 553.00 | 561.00 | 554.60 | 555.70 | 552.37 | 1,195 |
| Dec 30, 2024 | 568.00 | 567.00 | 552.00 | 565.20 | 561.81 | 5,906 |
| Dec 27, 2024 | 565.60 | 585.00 | 565.80 | 568.20 | 564.79 | 7,888 |
| Dec 24, 2024 | 565.60 | 575.60 | 567.20 | 567.50 | 564.10 | 1,882 |
| Dec 23, 2024 | 558.10 | 567.20 | 558.40 | 561.00 | 557.64 | 59,610 |
| Dec 20, 2024 | 553.00 | 567.00 | 553.80 | 554.30 | 550.98 | 34,845 |
| Dec 19, 2024 | 560.00 | 591.60 | 555.70 | 563.50 | 560.12 | 34,170 |
| Dec 18, 2024 | 548.80 | 577.00 | 551.00 | 567.30 | 563.90 | 88,296 |
| Dec 17, 2024 | 542.30 | 556.00 | 539.20 | 541.20 | 537.96 | 86,873 |
| Dec 16, 2024 | 526.90 | 543.60 | 523.40 | 540.80 | 537.56 | 13,925 |
| Dec 13, 2024 | 523.05 | 529.60 | 522.80 | 524.05 | 520.91 | 11,642 |
| Dec 12, 2024 | 530.10 | 531.00 | 522.80 | 530.30 | 527.12 | 7,511 |
| Dec 11, 2024 | 524.00 | 540.00 | 521.00 | 523.50 | 520.36 | 36,662 |
| Dec 10, 2024 | 520.00 | 525.60 | 519.40 | 521.35 | 518.22 | 63,965 |
| Dec 9, 2024 | 517.35 | 530.00 | 514.60 | 518.50 | 515.39 | 22,330 |
| Dec 6, 2024 | 509.00 | 517.40 | 503.40 | 507.65 | 504.61 | 78,209 |
| Dec 5, 2024 | 511.70 | 513.20 | 500.40 | 508.60 | 505.55 | 47,449 |
| Dec 4, 2024 | 516.00 | 522.60 | 511.60 | 514.35 | 511.27 | 5,056 |
| Dec 3, 2024 | 515.05 | 521.60 | 506.00 | 515.70 | 512.61 | 47,884 |
| Dec 2, 2024 | 501.95 | 511.80 | 502.00 | 503.70 | 500.68 | 27,866 |
| Nov 29, 2024 | 505.00 | 511.60 | 497.40 | 499.70 | 496.70 | 6,038 |
| Nov 28, 2024 | 505.00 | 512.60 | 500.00 | 507.45 | 504.41 | 7,382 |
| Nov 27, 2024 | 501.00 | 501.00 | 490.80 | 500.45 | 497.45 | 7,073 |
| Nov 26, 2024 | 511.05 | 511.80 | 502.20 | 509.35 | 506.30 | 6,794 |
| Nov 25, 2024 | 500.00 | 517.80 | 505.20 | 508.80 | 505.75 | 7,694 |
| Nov 22, 2024 | 496.45 | 508.40 | 496.00 | 500.20 | 497.20 | 5,950 |
| Nov 21, 2024 | 489.40 | 496.40 | 485.30 | 488.45 | 485.52 | 4,194 |
| Nov 20, 2024 | 497.60 | 498.80 | 486.30 | 496.65 | 493.67 | 4,036 |
| Nov 19, 2024 | 496.25 | 500.80 | 484.70 | 499.10 | 496.11 | 8,355 |
| Nov 18, 2024 | 508.40 | 503.80 | 487.40 | 487.65 | 484.73 | 7,980 |
| Nov 15, 2024 | 528.00 | 525.20 | 507.40 | 520.85 | 517.73 | 10,579 |
| Nov 14, 2024 | 512.00 | 531.60 | 508.20 | 518.75 | 515.64 | 15,091 |
| Nov 13, 2024 | 517.95 | 521.40 | 509.60 | 518.50 | 515.39 | 8,594 |
| Nov 12, 2024 | 517.95 | 526.00 | 511.80 | 515.25 | 512.16 | 84,519 |
| Nov 11, 2024 | 515.05 | 520.60 | 510.60 | 513.95 | 510.87 | 5,147 |
| Nov 8, 2024 | 510.15 | 516.80 | 499.90 | 512.80 | 509.73 | 8,619 |
| Nov 7, 2024 | 496.20 | 519.60 | 494.40 | 515.30 | 512.21 | 10,271 |
| Nov 6, 2024 | 507.10 | 522.40 | 498.80 | 510.50 | 507.44 | 9,688 |
| Nov 5, 2024 | 502.75 | 514.40 | 503.40 | 506.55 | 503.51 | 7,567 |
| Nov 4, 2024 | 519.30 | 519.80 | 501.20 | 501.55 | 498.54 | 34,623 |
| Nov 1, 2024 | 516.00 | 521.60 | 509.00 | 513.55 | 510.47 | 28,077 |
| Oct 31, 2024 | 540.00 | 537.60 | 503.80 | 503.50 | 500.48 | 13,832 |
| Oct 30, 2024 | 551.70 | 580.00 | 533.00 | 536.40 | 533.18 | 243,206 |
| Oct 29, 2024 | 515.05 | 519.20 | 511.60 | 513.60 | 510.52 | 23,874 |
| Oct 28, 2024 | 523.05 | 524.80 | 513.80 | 523.25 | 520.11 | 109,639 |
| Oct 25, 2024 | 520.00 | 523.80 | 515.00 | 518.70 | 515.59 | 43,330 |
| Oct 24, 2024 | 510.35 | 523.40 | 512.00 | 510.35 | 507.29 | 3,177 |
| Oct 23, 2024 | 517.00 | 522.40 | 514.60 | 518.70 | 515.59 | 58,618 |
| Oct 22, 2024 | 511.05 | 527.00 | 516.40 | 518.75 | 515.64 | 108,635 |
| Oct 21, 2024 | 516.00 | 524.40 | 514.00 | 515.10 | 512.01 | 170,023 |
| Oct 18, 2024 | 513.95 | 523.40 | 509.00 | 512.40 | 509.33 | 101,831 |
| Oct 17, 2024 | 516.00 | 521.60 | 507.00 | 518.35 | 515.24 | 263,379 |
| Oct 16, 2024 | 508.00 | 521.20 | 491.60 | 495.30 | 492.33 | 326,580 |
| Oct 15, 2024 | 594.90 | 600.60 | 500.00 | 518.35 | 515.24 | 23,040 |
| Oct 14, 2024 | 575.10 | 594.20 | 575.00 | 592.40 | 588.85 | 5,068 |
| Oct 11, 2024 | 577.20 | 575.60 | 568.00 | 575.70 | 572.25 | 18,784 |
| Oct 10, 2024 | 602.50 | 592.20 | 562.60 | 572.80 | 569.37 | 15,810 |
| Oct 9, 2024 | 588.80 | 596.40 | 580.00 | 584.20 | 580.70 | 3,905 |
| Oct 8, 2024 | 574.90 | 583.40 | 569.60 | 570.90 | 567.48 | 5,164 |
| Oct 7, 2024 | 581.00 | 594.00 | 569.20 | 576.00 | 572.55 | 7,421 |
| Oct 4, 2024 | 583.50 | 602.60 | 584.80 | 589.00 | 585.47 | 13,835 |
| Oct 3, 2024 | 596.00 | 592.00 | 579.60 | 590.30 | 586.76 | 8,443 |
| Oct 2, 2024 | 578.90 | 594.40 | 576.00 | 589.20 | 585.67 | 20,018 |
| Oct 1, 2024 | 582.10 | 599.40 | 578.40 | 590.50 | 586.96 | 288,976 |
| Sep 30, 2024 | 570.10 | 592.20 | 580.40 | 580.00 | 576.52 | 15,578 |
| Sep 27, 2024 | 574.90 | 588.20 | 578.40 | 584.60 | 581.10 | 22,450 |
| Sep 26, 2024 | 590.10 | 598.00 | 576.20 | 576.20 | 572.75 | 8,591 |
| Sep 25, 2024 | 545.00 | 573.20 | 557.60 | 560.60 | 557.24 | 42,678 |
| Sep 24, 2024 | 565.20 | 574.80 | 560.60 | 573.20 | 569.76 | 7,939 |
| Sep 23, 2024 | 566.10 | 572.20 | 558.00 | 563.10 | 559.72 | 7,587 |
| Sep 20, 2024 | 580.00 | 584.80 | 557.80 | 564.40 | 561.02 | 12,797 |
| Sep 19, 2024 | 570.10 | 591.20 | 568.00 | 587.30 | 583.78 | 7,276 |
| Sep 18, 2024 | 570.30 | 569.60 | 560.00 | 569.20 | 565.79 | 39,340 |
| Sep 17, 2024 | 561.20 | 576.60 | 564.40 | 565.60 | 562.21 | 6,599 |
| Sep 16, 2024 | 570.10 | 572.40 | 562.60 | 564.80 | 561.41 | 10,947 |
| Sep 13, 2024 | 562.90 | 569.50 | 557.20 | 560.40 | 557.04 | 13,821 |
| Sep 12, 2024 | 554.90 | 571.00 | 558.00 | 561.80 | 558.43 | 25,213 |
| Sep 11, 2024 | 530.90 | 555.00 | 538.40 | 539.50 | 536.27 | 88,802 |
| Sep 10, 2024 | 537.60 | 545.80 | 533.80 | 543.30 | 540.04 | 5,092 |
| Sep 9, 2024 | 538.10 | 550.60 | 532.40 | 548.00 | 544.71 | 8,404 |
| Sep 6, 2024 | 552.00 | 556.80 | 533.60 | 536.20 | 532.99 | 8,020 |
| Sep 5, 2024 | 561.20 | 556.20 | 540.40 | 549.40 | 546.11 | 64,196 |
| Sep 4, 2024 | 562.10 | 572.40 | 536.00 | 545.60 | 542.33 | 16,446 |
| Sep 3, 2024 | 610.10 | 612.00 | 584.00 | 589.20 | 585.67 | 15,531 |
| Sep 2, 2024 | 610.10 | 614.00 | 604.40 | 611.70 | 608.03 | 27,418 |
| Aug 30, 2024 | 604.80 | 611.20 | 595.20 | 596.00 | 592.43 | 7,431 |
| Aug 29, 2024 | 605.60 | 614.20 | 592.97 | 601.80 | 598.19 | 12,662 |
| Aug 28, 2024 | 595.10 | 604.80 | 587.40 | 595.30 | 591.73 | 64,804 |
| Aug 27, 2024 | 581.00 | 595.20 | 585.00 | 589.60 | 586.07 | 7,184 |
| Aug 23, 2024 | 620.20 | 608.40 | 596.00 | 604.20 | 600.58 | 26,895 |
| Aug 22, 2024 | 620.00 | 619.00 | 610.60 | 613.60 | 609.92 | 12,726 |
| Aug 21, 2024 | 614.90 | 619.40 | 608.40 | 608.80 | 605.15 | 12,578 |
| Aug 20, 2024 | 609.80 | 624.40 | 608.20 | 612.40 | 608.73 | 51,382 |
| Aug 19, 2024 | 610.10 | 608.40 | 592.80 | 600.00 | 596.40 | 42,211 |
| Aug 16, 2024 | 606.90 | 613.20 | 600.60 | 611.30 | 607.64 | 6,014 |
| Aug 15, 2024 | 584.00 | 606.40 | 571.00 | 601.00 | 597.40 | 120,136 |
| Aug 14, 2024 | 578.90 | 585.60 | 574.40 | 577.20 | 573.74 | 6,727 |
| Aug 13, 2024 | 578.90 | 579.00 | 566.60 | 574.70 | 571.25 | 6,690 |
| Aug 12, 2024 | 578.10 | 575.40 | 566.80 | 569.60 | 566.19 | 235,008 |
| Aug 9, 2024 | 572.00 | 578.00 | 563.00 | 577.20 | 573.74 | 8,778 |
| Aug 8, 2024 | 557.40 | 566.40 | 547.20 | 565.60 | 562.21 | 10,135 |
| Aug 7, 2024 | 569.20 | 570.40 | 550.00 | 557.80 | 554.46 | 5,786 |
| Aug 6, 2024 | 569.40 | 569.20 | 544.80 | 548.40 | 545.11 | 12,796 |
| Aug 5, 2024 | 492.00 | 548.20 | 493.70 | 532.60 | 529.41 | 54,313 |
| Aug 2, 2024 | 568.00 | 599.20 | 536.40 | 543.50 | 540.24 | 44,385 |
| Aug 1, 2024 | 650.10 | 641.40 | 619.00 | 637.80 | 633.98 | 14,987 |
| Jul 31, 2024 | 657.60 | 660.80 | 627.80 | 640.00 | 636.16 | 22,411 |
| Jul 30, 2024 | 605.00 | 622.40 | 605.40 | 618.50 | 614.79 | 76,894 |
| Jul 29, 2024 | 620.00 | 621.60 | 603.00 | 613.40 | 609.72 | 8,504 |
| Jul 26, 2024 | 605.00 | 615.80 | 600.00 | 602.70 | 599.09 | 4,695 |
| Jul 25, 2024 | 621.00 | 613.80 | 589.00 | 599.50 | 595.91 | 27,463 |
| Jul 24, 2024 | 694.90 | 687.00 | 626.86 | 631.70 | 627.91 | 37,270 |
| Jul 23, 2024 | 688.00 | 693.40 | 673.80 | 678.50 | 674.43 | 30,722 |
| Jul 22, 2024 | 646.90 | 674.40 | 651.00 | 671.30 | 667.28 | 140,953 |
| Jul 19, 2024 | 664.00 | 682.80 | 652.20 | 663.70 | 659.72 | 17,706 |
| Jul 18, 2024 | 696.20 | 694.40 | 655.80 | 668.20 | 664.19 | 52,467 |
| Jul 17, 2024 | 732.00 | 739.40 | 674.20 | 684.40 | 680.30 | 28,371 |
| Jul 16, 2024 | 745.00 | 744.80 | 726.20 | 736.60 | 732.18 | 22,523 |
| Jul 15, 2024 | 734.90 | 745.00 | 731.20 | 735.10 | 730.69 | 7,930 |
| Jul 12, 2024 | 726.30 | 739.80 | 716.60 | 740.40 | 735.96 | 10,011 |
| Jul 11, 2024 | 734.90 | 747.80 | 725.80 | 740.60 | 736.16 | 16,675 |
| Jul 10, 2024 | 725.20 | 732.20 | 716.20 | 726.30 | 721.95 | 5,106 |
| Jul 9, 2024 | 720.00 | 730.00 | 713.60 | 721.60 | 717.27 | 5,149 |
| Jul 8, 2024 | 718.90 | 726.80 | 712.40 | 719.30 | 714.99 | 13,481 |
| Jul 5, 2024 | 722.10 | 726.60 | 711.60 | 725.00 | 720.65 | 21,481 |
| Jul 4, 2024 | 713.80 | 723.84 | 706.40 | 710.50 | 706.24 | 3,263 |
| Jul 3, 2024 | 706.90 | 732.00 | 703.20 | 719.70 | 715.39 | 25,178 |
| Jul 2, 2024 | 704.00 | 710.00 | 697.00 | 705.20 | 700.97 | 6,443 |
| Jul 1, 2024 | 715.30 | 714.20 | 696.60 | 708.80 | 704.55 | 4,984 |
| Jun 28, 2024 | 710.10 | 716.00 | 695.80 | 706.50 | 702.26 | 4,849 |
| Jun 27, 2024 | 709.00 | 708.60 | 692.80 | 702.70 | 698.49 | 4,244 |
| Jun 26, 2024 | 698.10 | 709.80 | 695.60 | 708.20 | 703.95 | 9,213 |
| Jun 25, 2024 | 690.10 | 699.20 | 669.20 | 698.50 | 694.31 | 75,046 |
| Jun 24, 2024 | 690.10 | 733.80 | 689.20 | 689.20 | 685.07 | 44,836 |
| Jun 21, 2024 | 734.90 | 733.80 | 694.40 | 694.30 | 690.14 | 42,572 |
| Jun 20, 2024 | 699.70 | 738.20 | 688.40 | 719.30 | 714.99 | 19,467 |
| Jun 19, 2024 | 704.20 | 700.40 | 686.20 | 699.30 | 695.11 | 3,211 |
| Jun 18, 2024 | 698.10 | 702.40 | 689.80 | 698.10 | 693.92 | 5,704 |
| Jun 17, 2024 | 684.20 | 697.60 | 681.20 | 682.90 | 678.81 | 4,896 |
| Jun 14, 2024 | 702.90 | 705.80 | 673.20 | 677.20 | 673.14 | 15,586 |
| Jun 13, 2024 | 694.90 | 700.60 | 690.80 | 696.60 | 692.42 | 5,129 |
| Jun 12, 2024 | 693.80 | 708.80 | 686.20 | 697.20 | 693.02 | 18,723 |
| Jun 11, 2024 | 682.30 | 697.80 | 687.60 | 693.60 | 689.44 | 6,045 |
| Jun 10, 2024 | 690.10 | 691.60 | 679.80 | 688.20 | 684.07 | 3,259 |
| Jun 7, 2024 | 674.90 | 692.40 | 671.00 | 679.50 | 675.43 | 19,100 |
| Jun 6, 2024 | 681.00 | 695.40 | 673.00 | 694.30 | 690.14 | 13,736 |
| Jun 5, 2024 | 640.40 | 680.40 | 649.40 | 671.70 | 667.67 | 8,838 |
| Jun 4, 2024 | 655.50 | 657.00 | 638.00 | 644.80 | 640.93 | 27,536 |
| Jun 3, 2024 | 654.10 | 657.00 | 644.60 | 656.20 | 652.27 | 6,084 |
| May 31, 2024 | 650.10 | 655.60 | 640.19 | 652.00 | 648.09 | 12,958 |
| May 30, 2024 | 652.40 | 661.00 | 650.80 | 654.50 | 650.58 | 27,719 |
| May 29, 2024 | 667.50 | 672.60 | 652.40 | 669.00 | 664.99 | 6,193 |
| May 28, 2024 | 665.00 | 671.20 | 658.40 | 663.30 | 659.32 | 27,907 |