Munich - Delayed Quote EUR
Moderna, Inc. (0QF.MU)
24.20
0.00
(0.00%)
As of 8:03:50 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 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Apr 30, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| Apr 29, 2025 | 24.06 | 24.26 | 24.06 | 24.26 | 24.26 | 200 |
| Apr 28, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| Apr 25, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| Apr 24, 2025 | 23.39 | 23.39 | 23.29 | 23.29 | 23.29 | 42 |
| Apr 23, 2025 | 22.64 | 24.20 | 22.64 | 24.20 | 24.20 | 500 |
| Apr 22, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| Apr 17, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| Apr 16, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Apr 15, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| Apr 14, 2025 | 23.08 | 23.41 | 23.08 | 23.41 | 23.41 | 100 |
| Apr 11, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Apr 10, 2025 | 24.01 | 24.01 | 23.49 | 23.49 | 23.49 | 25 |
| Apr 9, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 4 |
| Apr 8, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| Apr 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Apr 4, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| Apr 3, 2025 | 24.28 | 24.28 | 24.00 | 24.00 | 24.00 | 300 |
| Apr 2, 2025 | 25.14 | 25.15 | 24.84 | 24.84 | 24.84 | 150 |
| Apr 1, 2025 | 26.55 | 26.55 | 26.44 | 26.44 | 26.44 | 100 |
| Mar 31, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| Mar 28, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Mar 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| Mar 26, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Mar 25, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Mar 24, 2025 | 30.26 | 31.27 | 30.26 | 31.27 | 31.27 | 11 |
| Mar 21, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| Mar 20, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Mar 19, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Mar 18, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| Mar 17, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Mar 14, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Mar 13, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Mar 12, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Mar 11, 2025 | 32.97 | 33.67 | 32.94 | 33.67 | 33.67 | 156 |
| Mar 10, 2025 | 32.92 | 33.33 | 32.92 | 33.25 | 33.25 | 101 |
| Mar 7, 2025 | 31.69 | 33.06 | 31.69 | 33.06 | 33.06 | 31 |
| Mar 6, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Mar 5, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Mar 4, 2025 | 29.00 | 29.00 | 28.69 | 28.69 | 28.69 | 70 |
| Mar 3, 2025 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | 20 |
| Feb 28, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| Feb 27, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| Feb 26, 2025 | 31.97 | 31.97 | 31.93 | 31.93 | 31.93 | 8 |
| Feb 25, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| Feb 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Feb 21, 2025 | 32.32 | 32.32 | 32.21 | 32.21 | 32.21 | 3 |
| Feb 20, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| Feb 19, 2025 | 34.03 | 34.40 | 34.03 | 34.40 | 34.40 | 100 |
| Feb 18, 2025 | 31.39 | 31.51 | 31.39 | 31.51 | 31.51 | 3 |
| Feb 17, 2025 | 31.53 | 31.53 | 31.39 | 31.39 | 31.39 | 330 |
| Feb 14, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Feb 13, 2025 | 29.50 | 29.58 | 29.50 | 29.50 | 29.50 | 320 |
| Feb 12, 2025 | 29.97 | 29.97 | 29.56 | 29.56 | 29.56 | 50 |
| Feb 11, 2025 | 30.96 | 30.96 | 29.98 | 29.98 | 29.98 | 100 |
| Feb 10, 2025 | 31.81 | 31.81 | 31.00 | 31.00 | 31.00 | 31 |
| Feb 7, 2025 | 32.26 | 32.26 | 32.12 | 32.12 | 32.12 | 750 |
| Feb 6, 2025 | 33.94 | 33.94 | 32.94 | 32.94 | 32.94 | 45 |
| Feb 5, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| Feb 4, 2025 | 35.76 | 35.76 | 33.08 | 33.08 | 33.08 | 30 |
| Feb 3, 2025 | 37.45 | 37.71 | 36.02 | 36.02 | 36.02 | 149 |
| Jan 31, 2025 | 39.87 | 39.97 | 38.51 | 38.51 | 38.51 | 60 |
| Jan 30, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Jan 29, 2025 | 42.74 | 42.74 | 41.46 | 41.46 | 41.46 | 160 |
| Jan 28, 2025 | 39.81 | 40.15 | 39.81 | 40.15 | 40.15 | 25 |
| Jan 27, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Jan 24, 2025 | 41.11 | 41.11 | 40.85 | 40.85 | 40.85 | 10 |
| Jan 23, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Jan 22, 2025 | 35.35 | 35.47 | 35.35 | 35.47 | 35.47 | 55 |
| Jan 21, 2025 | 34.26 | 34.72 | 34.21 | 34.72 | 34.72 | 279 |
| Jan 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 12 |
| Jan 17, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| Jan 16, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Jan 15, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| Jan 14, 2025 | 34.40 | 34.40 | 33.00 | 33.00 | 33.00 | 120 |
| Jan 13, 2025 | 41.31 | 41.31 | 32.12 | 32.12 | 32.12 | 560 |
| Jan 10, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Jan 9, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Jan 8, 2025 | 46.03 | 46.34 | 42.22 | 42.22 | 42.22 | 106 |
| Jan 7, 2025 | 41.44 | 46.03 | 41.44 | 46.03 | 46.03 | 216 |
| Jan 6, 2025 | 41.01 | 41.54 | 41.01 | 41.54 | 41.54 | 30 |
| Jan 3, 2025 | 40.92 | 40.92 | 40.60 | 40.60 | 40.60 | 28 |
| Jan 2, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Dec 30, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Dec 27, 2024 | 38.72 | 38.72 | 38.70 | 38.70 | 38.70 | 45 |
| Dec 23, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Dec 20, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Dec 19, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Dec 18, 2024 | 38.72 | 38.96 | 38.49 | 38.68 | 38.68 | 106 |
| Dec 17, 2024 | 39.67 | 40.76 | 39.67 | 40.76 | 40.76 | 50 |
| Dec 16, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Dec 13, 2024 | 40.73 | 40.76 | 40.73 | 40.76 | 40.76 | 1 |
| Dec 12, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Dec 11, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Dec 10, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Dec 9, 2024 | 42.23 | 42.23 | 41.90 | 41.90 | 41.90 | 50 |
| Dec 6, 2024 | 40.79 | 41.99 | 40.79 | 41.99 | 41.99 | 30 |
| Dec 5, 2024 | 40.08 | 41.04 | 40.08 | 41.04 | 41.04 | 15 |
| Dec 4, 2024 | 40.56 | 40.56 | 40.08 | 40.08 | 40.08 | 105 |
| Dec 3, 2024 | 42.19 | 42.19 | 40.56 | 40.56 | 40.56 | 365 |
| Dec 2, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Nov 29, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Nov 28, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Nov 27, 2024 | 40.23 | 40.23 | 40.10 | 40.10 | 40.10 | 18 |
| Nov 26, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| Nov 25, 2024 | 40.24 | 41.64 | 39.94 | 41.64 | 41.64 | 125 |
| Nov 22, 2024 | 36.41 | 40.67 | 36.41 | 40.67 | 40.67 | 55 |
| Nov 21, 2024 | 35.21 | 35.21 | 34.67 | 34.67 | 34.67 | 1 |
| Nov 20, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Nov 19, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Nov 18, 2024 | 35.31 | 36.99 | 35.31 | 36.99 | 36.99 | 135 |
| Nov 15, 2024 | 37.42 | 37.42 | 34.50 | 35.12 | 35.12 | 206 |
| Nov 14, 2024 | 40.10 | 40.10 | 40.09 | 40.09 | 40.09 | 100 |
| Nov 13, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Nov 12, 2024 | 39.97 | 40.14 | 39.97 | 40.14 | 40.14 | 49 |
| Nov 11, 2024 | 44.16 | 44.16 | 41.33 | 41.33 | 41.33 | 53 |
| Nov 8, 2024 | 47.13 | 47.13 | 46.50 | 46.50 | 46.50 | 94 |
| Nov 7, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Nov 6, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Nov 5, 2024 | 49.40 | 49.40 | 49.12 | 49.12 | 49.12 | 150 |
| Nov 4, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Nov 1, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| Oct 31, 2024 | 50.64 | 50.64 | 49.42 | 49.42 | 49.42 | 300 |
| Oct 30, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| Oct 29, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Oct 28, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Oct 25, 2024 | 49.05 | 49.05 | 48.97 | 48.97 | 48.97 | 60 |
| Oct 24, 2024 | 49.60 | 49.78 | 49.60 | 49.78 | 49.78 | 2 |
| Oct 23, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Oct 22, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Oct 21, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Oct 18, 2024 | 50.81 | 50.81 | 49.90 | 49.90 | 49.90 | 20 |
| Oct 17, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Oct 16, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| Oct 15, 2024 | 53.22 | 53.22 | 52.78 | 52.78 | 52.78 | 12 |
| Oct 14, 2024 | 53.67 | 53.67 | 53.36 | 53.36 | 53.36 | 115 |
| Oct 11, 2024 | 52.30 | 52.30 | 51.75 | 51.75 | 51.75 | 50 |
| Oct 10, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| Oct 9, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| Oct 8, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| Oct 7, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Oct 4, 2024 | 55.82 | 55.82 | 55.61 | 55.82 | 55.82 | 140 |
| Oct 3, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| Oct 2, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| Oct 1, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Sep 30, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| Sep 27, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| Sep 26, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| Sep 25, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| Sep 24, 2024 | 57.81 | 58.09 | 57.81 | 58.09 | 58.09 | 152 |
| Sep 23, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| Sep 20, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| Sep 19, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Sep 18, 2024 | 65.26 | 65.26 | 64.57 | 64.57 | 64.57 | 145 |
| Sep 17, 2024 | 62.18 | 66.68 | 62.18 | 66.68 | 66.68 | 80 |
| Sep 16, 2024 | 60.96 | 62.70 | 60.96 | 62.70 | 62.70 | 52 |
| Sep 13, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Sep 12, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Sep 11, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| Sep 10, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| Sep 9, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Sep 6, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Sep 5, 2024 | 65.79 | 65.96 | 65.23 | 65.96 | 65.96 | 56 |
| Sep 4, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| Sep 3, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| Sep 2, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| Aug 30, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| Aug 29, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Aug 28, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| Aug 27, 2024 | 73.61 | 73.61 | 72.05 | 72.05 | 72.05 | 32 |
| Aug 26, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| Aug 23, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| Aug 22, 2024 | 77.71 | 77.71 | 74.23 | 74.23 | 74.23 | 28 |
| Aug 21, 2024 | 78.79 | 78.79 | 77.71 | 77.71 | 77.71 | 253 |
| Aug 20, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| Aug 19, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| Aug 16, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| Aug 15, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| Aug 14, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| Aug 13, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| Aug 12, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| Aug 9, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| Aug 8, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| Aug 7, 2024 | 75.61 | 76.83 | 75.61 | 76.83 | 76.83 | 100 |
| Aug 6, 2024 | 77.28 | 77.28 | 75.04 | 75.04 | 75.04 | 27 |
| Aug 5, 2024 | 77.99 | 77.99 | 75.48 | 75.48 | 75.48 | 55 |
| Aug 2, 2024 | 87.78 | 87.78 | 80.00 | 80.00 | 80.00 | 100 |
| Aug 1, 2024 | 110.42 | 110.42 | 87.78 | 87.78 | 87.78 | 82 |
| Jul 31, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| Jul 30, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| Jul 29, 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
| Jul 26, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| Jul 25, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
| Jul 24, 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
| Jul 23, 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
| Jul 22, 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
| Jul 19, 2024 | 111.96 | 111.96 | 110.46 | 110.46 | 110.46 | 9 |
| Jul 18, 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
| Jul 17, 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
| Jul 16, 2024 | 111.38 | 114.12 | 111.38 | 114.12 | 114.12 | 20 |
| Jul 15, 2024 | 112.36 | 112.36 | 108.30 | 108.30 | 108.30 | 5 |
| Jul 12, 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
| Jul 11, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| Jul 10, 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| Jul 9, 2024 | 108.10 | 108.10 | 107.56 | 107.56 | 107.56 | 75 |
| Jul 8, 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
| Jul 5, 2024 | 109.48 | 109.48 | 109.38 | 109.38 | 109.38 | 15 |
| Jul 4, 2024 | 107.34 | 109.48 | 107.34 | 109.48 | 109.48 | 160 |
| Jul 3, 2024 | 108.56 | 109.34 | 107.34 | 107.34 | 107.34 | 175 |
| Jul 2, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| Jul 1, 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
| Jun 28, 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
| Jun 27, 2024 | 114.00 | 114.00 | 113.58 | 113.58 | 113.58 | 43 |
| Jun 26, 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
| Jun 25, 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
| Jun 24, 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | 1 |
| Jun 21, 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| Jun 20, 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
| Jun 19, 2024 | 123.48 | 123.48 | 122.06 | 122.06 | 122.06 | 66 |
| Jun 18, 2024 | 128.70 | 128.70 | 122.96 | 124.10 | 124.10 | 110 |
| Jun 17, 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | - |
| Jun 14, 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
| Jun 13, 2024 | 136.78 | 136.78 | 135.14 | 135.14 | 135.14 | 12 |
| Jun 12, 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
| Jun 11, 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
| Jun 10, 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | - |
| Jun 7, 2024 | 142.28 | 142.28 | 141.28 | 141.28 | 141.28 | 7 |
| Jun 6, 2024 | 142.62 | 146.28 | 142.62 | 146.26 | 146.26 | 169 |
| Jun 5, 2024 | 134.18 | 140.90 | 134.18 | 140.90 | 140.90 | 10 |
| Jun 4, 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
| Jun 3, 2024 | 132.02 | 132.12 | 127.18 | 127.28 | 127.28 | 76 |
| May 31, 2024 | 138.50 | 141.00 | 130.64 | 130.64 | 130.64 | 12 |
| May 30, 2024 | 137.72 | 138.50 | 137.72 | 138.50 | 138.50 | 11 |
| May 29, 2024 | 141.26 | 141.26 | 135.12 | 135.12 | 135.12 | 1 |
| May 28, 2024 | 153.88 | 153.88 | 147.14 | 147.14 | 147.14 | 123 |
| May 27, 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
| May 24, 2024 | 151.40 | 155.30 | 149.34 | 155.30 | 155.30 | 28 |
| May 23, 2024 | 150.26 | 151.40 | 150.26 | 151.40 | 151.40 | 15 |
| May 22, 2024 | 131.82 | 147.78 | 131.82 | 147.26 | 147.26 | 134 |
| May 21, 2024 | 129.32 | 129.32 | 128.42 | 128.42 | 128.42 | 25 |
| May 20, 2024 | 121.90 | 129.00 | 121.90 | 129.00 | 129.00 | 300 |
| May 17, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| May 16, 2024 | 118.18 | 120.40 | 118.18 | 120.22 | 120.22 | 101 |
| May 15, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| May 14, 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
| May 13, 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| May 10, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| May 9, 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| May 8, 2024 | 112.78 | 112.78 | 112.52 | 112.52 | 112.52 | 100 |
| May 7, 2024 | 112.66 | 112.78 | 112.66 | 112.78 | 112.78 | 2 |
| May 6, 2024 | 115.52 | 115.52 | 111.82 | 111.82 | 111.82 | 100 |