Berlin - Delayed Quote EUR
Moderna Inc (0QF.BE)
24.25
-0.02
(-0.10%)
As of 8:23:07 AM GMT+2. Market Open.
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 5, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| May 2, 2025 | 24.35 | 24.52 | 23.94 | 24.27 | 24.27 | - |
| Apr 30, 2025 | 24.41 | 25.08 | 24.11 | 25.08 | 25.08 | - |
| Apr 29, 2025 | 24.04 | 24.42 | 24.04 | 24.35 | 24.35 | - |
| Apr 28, 2025 | 23.86 | 23.95 | 23.86 | 23.95 | 23.95 | - |
| Apr 25, 2025 | 24.14 | 24.48 | 23.74 | 23.79 | 23.79 | 240 |
| Apr 24, 2025 | 23.32 | 23.99 | 23.24 | 23.99 | 23.99 | - |
| Apr 23, 2025 | 22.70 | 24.32 | 22.70 | 23.48 | 23.48 | - |
| Apr 22, 2025 | 21.94 | 22.45 | 21.85 | 22.45 | 22.45 | 10 |
| Apr 17, 2025 | 22.37 | 22.53 | 21.65 | 21.69 | 21.69 | 100 |
| Apr 16, 2025 | 22.73 | 22.88 | 21.91 | 21.91 | 21.91 | - |
| Apr 15, 2025 | 23.43 | 23.85 | 22.80 | 22.98 | 22.98 | - |
| Apr 14, 2025 | 23.23 | 23.72 | 23.22 | 23.72 | 23.72 | - |
| Apr 11, 2025 | 21.70 | 22.85 | 21.43 | 22.83 | 22.83 | - |
| Apr 10, 2025 | 24.22 | 24.22 | 21.25 | 21.69 | 21.69 | - |
| Apr 9, 2025 | 21.99 | 24.89 | 21.67 | 24.30 | 24.30 | - |
| Apr 8, 2025 | 23.80 | 24.25 | 22.06 | 22.06 | 22.06 | - |
| Apr 7, 2025 | 20.20 | 23.66 | 20.20 | 23.08 | 23.08 | 7 |
| Apr 4, 2025 | 23.25 | 23.48 | 22.15 | 23.09 | 23.09 | 14 |
| Apr 3, 2025 | 24.16 | 24.92 | 23.34 | 23.43 | 23.43 | - |
| Apr 2, 2025 | 25.08 | 26.23 | 24.60 | 25.48 | 25.48 | 4 |
| Apr 1, 2025 | 26.40 | 26.57 | 25.22 | 25.34 | 25.34 | - |
| Mar 31, 2025 | 28.80 | 28.80 | 24.70 | 26.44 | 26.44 | 475 |
| Mar 28, 2025 | 29.60 | 29.67 | 28.67 | 28.67 | 28.67 | - |
| Mar 27, 2025 | 29.41 | 29.88 | 29.17 | 29.63 | 29.63 | - |
| Mar 26, 2025 | 31.44 | 31.44 | 29.19 | 29.36 | 29.36 | - |
| Mar 25, 2025 | 31.64 | 31.70 | 31.16 | 31.41 | 31.41 | - |
| Mar 24, 2025 | 30.33 | 31.80 | 30.33 | 31.71 | 31.71 | - |
| Mar 21, 2025 | 30.10 | 30.14 | 29.51 | 30.14 | 30.14 | 20 |
| Mar 20, 2025 | 30.65 | 30.92 | 30.03 | 30.03 | 30.03 | - |
| Mar 19, 2025 | 30.88 | 31.00 | 30.50 | 30.61 | 30.61 | - |
| Mar 18, 2025 | 31.73 | 31.94 | 30.76 | 31.02 | 31.02 | - |
| Mar 17, 2025 | 31.44 | 32.12 | 31.44 | 31.69 | 31.69 | 50 |
| Mar 14, 2025 | 31.91 | 32.29 | 31.51 | 31.72 | 31.72 | - |
| Mar 13, 2025 | 31.97 | 32.97 | 31.70 | 31.77 | 31.77 | - |
| Mar 12, 2025 | 31.02 | 32.15 | 31.02 | 32.08 | 32.08 | - |
| Mar 11, 2025 | 33.00 | 33.96 | 29.92 | 31.00 | 31.00 | 122 |
| Mar 10, 2025 | 32.92 | 34.37 | 32.47 | 33.41 | 33.41 | 2 |
| Mar 7, 2025 | 31.55 | 34.49 | 31.55 | 32.90 | 32.90 | - |
| Mar 6, 2025 | 32.56 | 32.56 | 31.08 | 31.94 | 31.94 | - |
| Mar 5, 2025 | 30.01 | 32.51 | 29.48 | 32.51 | 32.51 | - |
| Mar 4, 2025 | 28.93 | 28.93 | 28.08 | 28.75 | 28.75 | - |
| Mar 3, 2025 | 29.40 | 29.94 | 28.90 | 28.90 | 28.90 | - |
| Feb 28, 2025 | 30.08 | 30.17 | 29.16 | 29.49 | 29.49 | - |
| Feb 27, 2025 | 30.80 | 31.38 | 29.85 | 29.88 | 29.88 | - |
| Feb 26, 2025 | 31.92 | 32.15 | 31.46 | 31.87 | 31.87 | - |
| Feb 25, 2025 | 32.28 | 33.43 | 31.76 | 31.76 | 31.76 | 12 |
| Feb 24, 2025 | 33.46 | 33.78 | 32.01 | 32.26 | 32.26 | 3 |
| Feb 21, 2025 | 32.19 | 33.75 | 32.01 | 33.75 | 33.75 | - |
| Feb 20, 2025 | 34.22 | 34.46 | 31.69 | 31.69 | 31.69 | - |
| Feb 19, 2025 | 34.34 | 34.81 | 34.13 | 34.38 | 34.38 | - |
| Feb 18, 2025 | 31.39 | 34.99 | 31.35 | 34.37 | 34.37 | - |
| Feb 17, 2025 | 31.30 | 31.43 | 30.83 | 31.10 | 31.10 | - |
| Feb 14, 2025 | 31.65 | 32.01 | 28.75 | 31.74 | 31.74 | 10 |
| Feb 13, 2025 | 29.50 | 30.35 | 29.23 | 30.35 | 30.35 | 200 |
| Feb 12, 2025 | 29.88 | 30.23 | 29.24 | 29.30 | 29.30 | - |
| Feb 11, 2025 | 30.86 | 31.08 | 29.70 | 29.92 | 29.92 | - |
| Feb 10, 2025 | 31.80 | 32.10 | 30.91 | 31.12 | 31.12 | 300 |
| Feb 7, 2025 | 32.15 | 32.48 | 31.68 | 31.68 | 31.68 | - |
| Feb 6, 2025 | 34.02 | 34.05 | 32.48 | 32.48 | 32.48 | - |
| Feb 5, 2025 | 33.06 | 33.96 | 32.81 | 33.63 | 33.63 | 15 |
| Feb 4, 2025 | 35.74 | 36.23 | 33.06 | 33.15 | 33.15 | 100 |
| Feb 3, 2025 | 37.81 | 38.03 | 35.26 | 35.57 | 35.57 | - |
| Jan 31, 2025 | 39.83 | 40.03 | 38.47 | 38.47 | 38.47 | 10 |
| Jan 30, 2025 | 39.33 | 40.44 | 38.42 | 39.47 | 39.47 | - |
| Jan 29, 2025 | 42.29 | 42.42 | 39.24 | 39.65 | 39.65 | - |
| Jan 28, 2025 | 40.08 | 42.87 | 39.65 | 42.87 | 42.87 | 5 |
| Jan 27, 2025 | 39.23 | 41.28 | 38.19 | 39.85 | 39.85 | - |
| Jan 24, 2025 | 41.17 | 43.04 | 39.27 | 39.27 | 39.27 | 112 |
| Jan 23, 2025 | 37.27 | 40.42 | 35.83 | 40.42 | 40.42 | - |
| Jan 22, 2025 | 35.35 | 38.58 | 35.20 | 37.08 | 37.08 | - |
| Jan 21, 2025 | 34.42 | 35.29 | 34.06 | 34.31 | 34.31 | 2 |
| Jan 20, 2025 | 34.99 | 35.31 | 34.76 | 35.20 | 35.20 | 15 |
| Jan 17, 2025 | 32.90 | 33.53 | 32.86 | 32.91 | 32.91 | 18 |
| Jan 16, 2025 | 34.13 | 34.13 | 32.45 | 32.74 | 32.74 | - |
| Jan 15, 2025 | 33.54 | 34.28 | 33.01 | 33.77 | 33.77 | 81 |
| Jan 14, 2025 | 34.74 | 34.74 | 32.89 | 33.24 | 33.24 | - |
| Jan 13, 2025 | 41.00 | 41.06 | 31.44 | 34.25 | 34.25 | 420 |
| Jan 10, 2025 | 42.43 | 42.43 | 41.04 | 41.04 | 41.04 | - |
| Jan 9, 2025 | 42.24 | 42.72 | 42.13 | 42.52 | 42.52 | - |
| Jan 8, 2025 | 46.17 | 48.67 | 42.07 | 42.07 | 42.07 | - |
| Jan 7, 2025 | 41.40 | 47.02 | 41.38 | 46.94 | 46.94 | 200 |
| Jan 6, 2025 | 41.25 | 42.60 | 40.26 | 41.17 | 41.17 | - |
| Jan 3, 2025 | 41.24 | 41.24 | 40.16 | 40.78 | 40.78 | - |
| Jan 2, 2025 | 40.25 | 41.71 | 40.17 | 40.94 | 40.94 | - |
| Dec 30, 2024 | 38.34 | 38.45 | 38.34 | 38.40 | 38.40 | 25 |
| Dec 27, 2024 | 38.61 | 39.29 | 38.35 | 38.44 | 38.44 | - |
| Dec 23, 2024 | 38.16 | 38.53 | 37.15 | 37.90 | 37.90 | - |
| Dec 20, 2024 | 38.03 | 38.94 | 37.67 | 37.97 | 37.97 | - |
| Dec 19, 2024 | 37.26 | 38.31 | 36.34 | 38.31 | 38.31 | 200 |
| Dec 18, 2024 | 38.88 | 39.28 | 37.13 | 37.13 | 37.13 | - |
| Dec 17, 2024 | 39.78 | 40.72 | 38.85 | 38.85 | 38.85 | - |
| Dec 16, 2024 | 39.17 | 41.59 | 39.17 | 39.78 | 39.78 | - |
| Dec 13, 2024 | 40.72 | 40.88 | 39.82 | 39.90 | 39.90 | - |
| Dec 12, 2024 | 40.67 | 41.22 | 39.97 | 40.93 | 40.93 | - |
| Dec 11, 2024 | 39.63 | 40.97 | 39.38 | 40.97 | 40.97 | - |
| Dec 10, 2024 | 43.44 | 44.13 | 39.25 | 39.28 | 39.28 | - |
| Dec 9, 2024 | 42.16 | 43.63 | 41.94 | 43.49 | 43.49 | 75 |
| Dec 6, 2024 | 40.54 | 43.85 | 40.48 | 42.29 | 42.29 | - |
| Dec 5, 2024 | 39.88 | 41.32 | 39.58 | 40.53 | 40.53 | - |
| Dec 4, 2024 | 40.74 | 40.75 | 39.49 | 39.87 | 39.87 | - |
| Dec 3, 2024 | 42.28 | 42.49 | 40.31 | 40.90 | 40.90 | - |
| Dec 2, 2024 | 40.97 | 42.42 | 40.35 | 42.42 | 42.42 | - |
| Nov 29, 2024 | 41.10 | 41.72 | 40.58 | 40.70 | 40.70 | - |
| Nov 28, 2024 | 40.85 | 41.44 | 40.60 | 41.22 | 41.22 | - |
| Nov 27, 2024 | 40.18 | 41.05 | 40.12 | 40.65 | 40.65 | - |
| Nov 26, 2024 | 41.90 | 42.03 | 39.85 | 40.08 | 40.08 | - |
| Nov 25, 2024 | 39.90 | 43.65 | 39.90 | 41.73 | 41.73 | 50 |
| Nov 22, 2024 | 36.60 | 40.40 | 36.45 | 39.11 | 39.11 | - |
| Nov 21, 2024 | 34.92 | 36.72 | 34.27 | 36.72 | 36.72 | - |
| Nov 20, 2024 | 35.35 | 35.83 | 34.58 | 34.86 | 34.86 | - |
| Nov 19, 2024 | 37.37 | 37.53 | 35.12 | 35.12 | 35.12 | 200 |
| Nov 18, 2024 | 35.19 | 37.23 | 35.04 | 37.23 | 37.23 | - |
| Nov 15, 2024 | 37.26 | 37.26 | 34.12 | 35.12 | 35.12 | 3 |
| Nov 14, 2024 | 40.19 | 40.28 | 37.58 | 37.58 | 37.58 | - |
| Nov 13, 2024 | 41.01 | 41.12 | 39.67 | 39.96 | 39.96 | - |
| Nov 12, 2024 | 40.40 | 41.35 | 39.92 | 40.76 | 40.76 | 176 |
| Nov 11, 2024 | 44.26 | 44.40 | 40.22 | 40.22 | 40.22 | 35 |
| Nov 8, 2024 | 47.10 | 47.10 | 43.67 | 43.88 | 43.88 | - |
| Nov 7, 2024 | 49.00 | 53.29 | 46.60 | 46.79 | 46.79 | - |
| Nov 6, 2024 | 49.00 | 50.88 | 46.88 | 48.56 | 48.56 | 1,000 |
| Nov 5, 2024 | 49.42 | 49.50 | 48.04 | 48.32 | 48.32 | - |
| Nov 4, 2024 | 50.00 | 50.50 | 49.38 | 49.38 | 49.38 | 1 |
| Nov 1, 2024 | 49.86 | 50.85 | 49.86 | 50.32 | 50.32 | - |
| Oct 31, 2024 | 50.25 | 50.35 | 49.05 | 49.84 | 49.84 | - |
| Oct 30, 2024 | 51.02 | 51.16 | 49.40 | 50.25 | 50.25 | - |
| Oct 29, 2024 | 50.71 | 51.74 | 50.71 | 51.01 | 51.01 | - |
| Oct 28, 2024 | 49.24 | 51.31 | 49.24 | 50.71 | 50.71 | - |
| Oct 25, 2024 | 48.96 | 50.21 | 48.85 | 49.42 | 49.42 | - |
| Oct 24, 2024 | 49.50 | 49.98 | 48.47 | 48.47 | 48.47 | 100 |
| Oct 23, 2024 | 49.26 | 50.48 | 49.12 | 49.42 | 49.42 | - |
| Oct 22, 2024 | 49.66 | 50.18 | 48.81 | 49.44 | 49.44 | 201 |
| Oct 21, 2024 | 49.72 | 49.92 | 49.10 | 49.47 | 49.47 | 10 |
| Oct 18, 2024 | 50.89 | 50.89 | 49.53 | 49.90 | 49.90 | 1,802 |
| Oct 17, 2024 | 52.92 | 52.98 | 50.83 | 50.99 | 50.99 | - |
| Oct 16, 2024 | 52.78 | 52.99 | 52.54 | 52.92 | 52.92 | 63 |
| Oct 15, 2024 | 53.09 | 53.30 | 52.60 | 52.63 | 52.63 | 75 |
| Oct 14, 2024 | 53.65 | 53.84 | 52.55 | 52.63 | 52.63 | - |
| Oct 11, 2024 | 52.18 | 54.40 | 51.29 | 53.40 | 53.40 | 4 |
| Oct 10, 2024 | 54.03 | 54.24 | 51.91 | 51.91 | 51.91 | - |
| Oct 9, 2024 | 53.26 | 54.23 | 52.92 | 53.62 | 53.62 | - |
| Oct 8, 2024 | 53.46 | 53.88 | 52.76 | 53.17 | 53.17 | - |
| Oct 7, 2024 | 54.95 | 54.95 | 53.31 | 53.31 | 53.31 | - |
| Oct 4, 2024 | 55.82 | 56.14 | 54.65 | 54.92 | 54.92 | - |
| Oct 3, 2024 | 57.28 | 57.38 | 55.90 | 56.25 | 56.25 | - |
| Oct 2, 2024 | 57.43 | 57.78 | 56.80 | 57.16 | 57.16 | - |
| Oct 1, 2024 | 60.02 | 60.88 | 57.72 | 58.40 | 58.40 | 20 |
| Sep 30, 2024 | 59.00 | 60.37 | 58.72 | 59.33 | 59.33 | - |
| Sep 27, 2024 | 57.48 | 59.84 | 57.46 | 59.11 | 59.11 | - |
| Sep 26, 2024 | 57.65 | 58.12 | 56.79 | 57.02 | 57.02 | - |
| Sep 25, 2024 | 57.13 | 57.98 | 56.82 | 57.51 | 57.51 | 4 |
| Sep 24, 2024 | 57.84 | 58.36 | 57.68 | 57.74 | 57.74 | - |
| Sep 23, 2024 | 59.30 | 59.66 | 58.10 | 58.70 | 58.70 | 50 |
| Sep 20, 2024 | 61.30 | 61.53 | 57.96 | 58.88 | 58.88 | 6 |
| Sep 19, 2024 | 63.44 | 64.00 | 62.04 | 62.04 | 62.04 | - |
| Sep 18, 2024 | 65.13 | 65.74 | 63.02 | 63.54 | 63.54 | - |
| Sep 17, 2024 | 61.99 | 66.54 | 61.99 | 64.33 | 64.33 | 500 |
| Sep 16, 2024 | 61.60 | 62.90 | 61.20 | 62.43 | 62.43 | 20 |
| Sep 13, 2024 | 61.85 | 62.00 | 59.02 | 61.21 | 61.21 | 220 |
| Sep 12, 2024 | 72.16 | 72.39 | 59.23 | 63.52 | 63.52 | 5 |
| Sep 11, 2024 | 71.67 | 71.93 | 70.59 | 71.26 | 71.26 | - |
| Sep 10, 2024 | 69.68 | 71.82 | 69.08 | 71.82 | 71.82 | - |
| Sep 9, 2024 | 65.97 | 71.02 | 65.97 | 69.52 | 69.52 | - |
| Sep 6, 2024 | 66.22 | 66.22 | 65.06 | 65.07 | 65.07 | - |
| Sep 5, 2024 | 65.42 | 65.82 | 64.74 | 65.82 | 65.82 | - |
| Sep 4, 2024 | 65.96 | 66.16 | 65.16 | 65.60 | 65.60 | - |
| Sep 3, 2024 | 69.81 | 69.95 | 67.09 | 67.09 | 67.09 | - |
| Sep 2, 2024 | 70.10 | 70.10 | 69.16 | 69.72 | 69.72 | 100 |
| Aug 30, 2024 | 70.25 | 71.02 | 69.00 | 69.23 | 69.23 | 50 |
| Aug 29, 2024 | 70.57 | 71.57 | 70.29 | 70.72 | 70.72 | - |
| Aug 28, 2024 | 71.00 | 72.06 | 70.55 | 70.63 | 70.63 | - |
| Aug 27, 2024 | 73.43 | 73.77 | 70.28 | 70.43 | 70.43 | - |
| Aug 26, 2024 | 74.65 | 74.88 | 73.03 | 73.03 | 73.03 | - |
| Aug 23, 2024 | 73.67 | 75.68 | 73.31 | 73.31 | 73.31 | 50 |
| Aug 22, 2024 | 77.66 | 78.14 | 73.91 | 74.04 | 74.04 | - |
| Aug 21, 2024 | 78.40 | 78.94 | 77.28 | 77.66 | 77.66 | - |
| Aug 20, 2024 | 81.50 | 81.97 | 78.74 | 78.83 | 78.83 | - |
| Aug 19, 2024 | 79.15 | 81.81 | 79.09 | 80.76 | 80.76 | - |
| Aug 16, 2024 | 79.58 | 80.13 | 78.45 | 78.45 | 78.45 | - |
| Aug 15, 2024 | 75.04 | 79.54 | 74.46 | 78.94 | 78.94 | 6 |
| Aug 14, 2024 | 75.26 | 75.56 | 73.99 | 75.06 | 75.06 | - |
| Aug 13, 2024 | 74.50 | 75.04 | 74.24 | 74.87 | 74.87 | - |
| Aug 12, 2024 | 78.25 | 78.29 | 74.50 | 74.50 | 74.50 | - |
| Aug 9, 2024 | 77.44 | 78.31 | 76.30 | 76.98 | 76.98 | - |
| Aug 8, 2024 | 74.99 | 77.92 | 74.86 | 77.71 | 77.71 | - |
| Aug 7, 2024 | 75.93 | 76.98 | 73.85 | 73.85 | 73.85 | - |
| Aug 6, 2024 | 77.62 | 78.48 | 74.00 | 77.76 | 77.76 | - |
| Aug 5, 2024 | 75.50 | 77.10 | 73.27 | 76.45 | 76.45 | - |
| Aug 2, 2024 | 87.45 | 87.45 | 79.15 | 79.15 | 79.15 | - |
| Aug 1, 2024 | 110.04 | 111.46 | 87.31 | 87.88 | 87.88 | 131 |
| Jul 31, 2024 | 109.96 | 112.26 | 109.40 | 110.78 | 110.78 | - |
| Jul 30, 2024 | 112.94 | 115.02 | 110.04 | 110.50 | 110.50 | - |
| Jul 29, 2024 | 112.66 | 113.90 | 110.96 | 112.12 | 112.12 | - |
| Jul 26, 2024 | 111.22 | 112.30 | 110.82 | 112.26 | 112.26 | - |
| Jul 25, 2024 | 109.34 | 112.34 | 107.72 | 111.54 | 111.54 | 1,000 |
| Jul 24, 2024 | 111.44 | 112.02 | 106.98 | 109.46 | 109.46 | - |
| Jul 23, 2024 | 112.26 | 113.30 | 111.66 | 111.98 | 111.98 | - |
| Jul 22, 2024 | 111.60 | 113.24 | 111.14 | 111.54 | 111.54 | - |
| Jul 19, 2024 | 111.52 | 111.80 | 109.70 | 109.96 | 109.96 | 90 |
| Jul 18, 2024 | 113.96 | 115.24 | 111.60 | 111.60 | 111.60 | - |
| Jul 17, 2024 | 115.46 | 115.46 | 110.32 | 113.20 | 113.20 | - |
| Jul 16, 2024 | 111.70 | 115.36 | 111.70 | 115.36 | 115.36 | - |
| Jul 15, 2024 | 112.20 | 113.26 | 107.50 | 110.80 | 110.80 | 8 |
| Jul 12, 2024 | 113.26 | 116.46 | 112.12 | 112.12 | 112.12 | - |
| Jul 11, 2024 | 108.62 | 113.36 | 108.58 | 113.36 | 113.36 | - |
| Jul 10, 2024 | 107.58 | 110.70 | 106.92 | 109.30 | 109.30 | 10 |
| Jul 9, 2024 | 107.86 | 108.82 | 106.92 | 107.56 | 107.56 | - |
| Jul 8, 2024 | 109.62 | 110.10 | 107.26 | 107.26 | 107.26 | - |
| Jul 5, 2024 | 109.38 | 109.38 | 107.20 | 108.72 | 108.72 | 75 |
| Jul 4, 2024 | 107.42 | 110.78 | 107.42 | 110.78 | 110.78 | - |
| Jul 3, 2024 | 108.94 | 110.74 | 107.02 | 107.52 | 107.52 | - |
| Jul 2, 2024 | 108.16 | 110.24 | 106.86 | 108.84 | 108.84 | - |
| Jul 1, 2024 | 110.62 | 113.66 | 107.80 | 108.18 | 108.18 | - |
| Jun 28, 2024 | 114.68 | 114.92 | 110.26 | 110.96 | 110.96 | 53 |
| Jun 27, 2024 | 113.86 | 114.20 | 111.02 | 113.02 | 113.02 | - |
| Jun 26, 2024 | 128.56 | 129.18 | 116.46 | 117.24 | 117.24 | - |
| Jun 25, 2024 | 127.64 | 128.56 | 127.22 | 127.60 | 127.60 | 20 |
| Jun 24, 2024 | 124.42 | 127.68 | 124.30 | 127.62 | 127.62 | - |
| Jun 21, 2024 | 125.42 | 126.82 | 124.62 | 125.82 | 125.82 | - |
| Jun 20, 2024 | 123.14 | 126.30 | 122.76 | 125.20 | 125.20 | - |
| Jun 19, 2024 | 123.26 | 123.26 | 122.28 | 122.36 | 122.36 | - |
| Jun 18, 2024 | 128.22 | 128.38 | 123.62 | 124.92 | 124.92 | - |
| Jun 17, 2024 | 131.50 | 131.50 | 126.54 | 130.02 | 130.02 | 30 |
| Jun 14, 2024 | 134.62 | 135.38 | 129.40 | 129.40 | 129.40 | 1 |
| Jun 13, 2024 | 136.44 | 136.60 | 135.40 | 135.60 | 135.60 | - |
| Jun 12, 2024 | 138.02 | 139.10 | 132.18 | 139.10 | 139.10 | - |
| Jun 11, 2024 | 137.94 | 139.44 | 137.68 | 138.24 | 138.24 | - |
| Jun 10, 2024 | 140.02 | 142.60 | 135.16 | 136.96 | 136.96 | - |
| Jun 7, 2024 | 141.96 | 142.64 | 138.70 | 138.70 | 138.70 | - |
| Jun 6, 2024 | 142.02 | 145.88 | 140.30 | 143.54 | 143.54 | - |
| Jun 5, 2024 | 133.88 | 140.42 | 133.28 | 139.88 | 139.88 | - |
| Jun 4, 2024 | 136.32 | 136.32 | 131.70 | 133.38 | 133.38 | 8 |
| Jun 3, 2024 | 132.56 | 137.74 | 132.02 | 135.20 | 135.20 | - |
| May 31, 2024 | 138.90 | 143.64 | 130.18 | 130.80 | 130.80 | 13 |
| May 30, 2024 | 137.74 | 144.16 | 133.80 | 138.14 | 138.14 | - |
| May 29, 2024 | 141.04 | 141.60 | 130.30 | 135.18 | 135.18 | - |
| May 28, 2024 | 153.64 | 153.88 | 137.66 | 137.90 | 137.90 | - |
| May 27, 2024 | 154.74 | 154.74 | 152.12 | 152.70 | 152.70 | 10 |
| May 24, 2024 | 151.40 | 155.46 | 150.70 | 155.44 | 155.44 | 10 |
| May 23, 2024 | 150.82 | 152.10 | 146.94 | 150.64 | 150.64 | 259 |
| May 22, 2024 | 132.14 | 150.26 | 131.88 | 150.26 | 150.26 | 6 |
| May 21, 2024 | 129.36 | 130.42 | 127.92 | 130.42 | 130.42 | - |
| May 20, 2024 | 122.18 | 130.88 | 121.30 | 128.36 | 128.36 | - |
| May 17, 2024 | 122.48 | 123.14 | 120.26 | 121.46 | 121.46 | - |
| May 16, 2024 | 118.56 | 122.00 | 118.56 | 122.00 | 122.00 | - |
| May 15, 2024 | 118.46 | 118.46 | 115.68 | 118.02 | 118.02 | - |
| May 14, 2024 | 116.46 | 119.72 | 116.04 | 117.72 | 117.72 | - |
| May 13, 2024 | 108.20 | 117.12 | 108.20 | 116.64 | 116.64 | 40 |
| May 10, 2024 | 114.24 | 114.26 | 108.74 | 108.74 | 108.74 | - |
| May 9, 2024 | 113.16 | 115.40 | 113.16 | 115.40 | 115.40 | - |
| May 8, 2024 | 112.72 | 113.74 | 112.06 | 113.50 | 113.50 | - |
| May 7, 2024 | 113.06 | 113.82 | 110.50 | 111.62 | 111.62 | - |
| May 6, 2024 | 115.70 | 116.38 | 110.68 | 112.70 | 112.70 | - |