LSE - Delayed Quote CHF
Swisscom AG (0QKI.L)
516.00
-4.19
(-0.80%)
At close: July 22 at 8:39:35 AM GMT+1
Currency in CHF 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, 2025 | 538.25 | 540.50 | 534.00 | 538.50 | 538.50 | 14,383 |
| Apr 24, 2025 | 536.75 | 540.50 | 536.00 | 538.01 | 538.01 | 2,091 |
| Apr 23, 2025 | 536.75 | 540.25 | 532.50 | 537.00 | 537.00 | 3,706 |
| Apr 22, 2025 | 534.75 | 538.50 | 534.00 | 537.50 | 537.50 | 15,858 |
| Apr 17, 2025 | 529.00 | 536.00 | 527.50 | 535.00 | 535.00 | 12,216 |
| Apr 16, 2025 | 529.00 | 531.50 | 526.00 | 531.50 | 531.50 | 4,770 |
| Apr 15, 2025 | 523.50 | 528.00 | 521.00 | 527.50 | 527.50 | 4,127 |
| Apr 14, 2025 | 516.75 | 524.00 | 515.50 | 522.00 | 522.00 | 46,921 |
| Apr 11, 2025 | 513.75 | 517.50 | 508.00 | 515.00 | 515.00 | 17,029 |
| Apr 10, 2025 | 496.60 | 513.50 | 496.00 | 496.00 | 496.00 | 35,825 |
| Apr 9, 2025 | 503.50 | 508.00 | 497.00 | 506.50 | 506.50 | 46,395 |
| Apr 8, 2025 | 503.60 | 510.00 | 498.60 | 509.00 | 509.00 | 243,318 |
| Apr 7, 2025 | 501.70 | 512.75 | 492.20 | 502.01 | 502.01 | 72,756 |
| Apr 4, 2025 | 530.25 | 538.00 | 517.50 | 525.50 | 525.50 | 56,290 |
| Apr 3, 2025 | 513.75 | 532.50 | 513.50 | 532.50 | 532.50 | 60,589 |
| Apr 2, 2025 | 510.85 | 514.25 | 511.00 | 513.50 | 513.50 | 10,963 |
| Apr 1, 2025 | 510.40 | 513.50 | 510.00 | 512.50 | 512.50 | 6,801 |
| Mar 31, 2025 | 512.75 | 516.00 | 508.00 | 511.00 | 511.00 | 10,044 |
| Mar 28, 2025 | 22 Dividend | |||||
| Mar 28, 2025 | 512.20 | 519.00 | 511.00 | 514.05 | 514.05 | 3,396 |
| Mar 27, 2025 | 532.75 | 535.50 | 532.00 | 534.00 | 512.00 | 24,310 |
| Mar 26, 2025 | 530.25 | 533.50 | 528.00 | 533.50 | 511.52 | 10,696 |
| Mar 25, 2025 | 527.50 | 533.00 | 528.00 | 531.88 | 509.96 | 39,858 |
| Mar 24, 2025 | 530.25 | 530.50 | 525.50 | 527.00 | 505.29 | 293,833 |
| Mar 21, 2025 | 522.50 | 529.52 | 520.50 | 528.81 | 507.02 | 105,968 |
| Mar 20, 2025 | 522.50 | 526.00 | 522.50 | 524.36 | 502.75 | 13,439 |
| Mar 19, 2025 | 529.50 | 532.00 | 522.00 | 526.50 | 504.81 | 177,627 |
| Mar 18, 2025 | 531.25 | 533.00 | 529.00 | 530.00 | 508.16 | 171,018 |
| Mar 17, 2025 | 527.50 | 533.00 | 527.50 | 531.82 | 509.91 | 46,308 |
| Mar 14, 2025 | 531.25 | 532.00 | 526.00 | 528.22 | 506.46 | 153,646 |
| Mar 13, 2025 | 532.25 | 533.75 | 528.00 | 530.75 | 508.88 | 48,977 |
| Mar 12, 2025 | 530.25 | 536.00 | 529.00 | 530.25 | 508.40 | 22,677 |
| Mar 11, 2025 | 528.50 | 539.50 | 529.00 | 529.00 | 507.21 | 38,729 |
| Mar 10, 2025 | 520.50 | 530.50 | 519.00 | 530.00 | 508.16 | 17,285 |
| Mar 7, 2025 | 513.75 | 519.50 | 512.50 | 519.50 | 498.10 | 13,346 |
| Mar 6, 2025 | 511.75 | 513.00 | 505.00 | 510.00 | 488.99 | 6,699 |
| Mar 5, 2025 | 510.85 | 512.50 | 507.50 | 510.96 | 489.91 | 11,216 |
| Mar 4, 2025 | 513.25 | 517.00 | 513.00 | 514.00 | 492.82 | 24,645 |
| Mar 3, 2025 | 513.75 | 515.00 | 509.00 | 510.00 | 488.99 | 9,515 |
| Feb 28, 2025 | 509.40 | 515.00 | 509.00 | 514.25 | 493.06 | 25,395 |
| Feb 27, 2025 | 506.40 | 510.50 | 507.00 | 509.50 | 488.51 | 9,273 |
| Feb 26, 2025 | 504.05 | 509.00 | 504.00 | 507.29 | 486.39 | 31,869 |
| Feb 25, 2025 | 502.05 | 508.00 | 502.00 | 506.50 | 485.63 | 13,194 |
| Feb 24, 2025 | 500.50 | 505.50 | 500.50 | 501.00 | 480.36 | 19,593 |
| Feb 21, 2025 | 496.25 | 500.50 | 496.20 | 497.71 | 477.20 | 5,754 |
| Feb 20, 2025 | 498.25 | 498.80 | 494.70 | 495.43 | 475.02 | 22,505 |
| Feb 19, 2025 | 499.15 | 501.50 | 496.00 | 497.40 | 476.91 | 30,966 |
| Feb 18, 2025 | 497.60 | 500.50 | 494.40 | 499.00 | 478.44 | 6,915 |
| Feb 17, 2025 | 499.70 | 499.80 | 495.60 | 497.55 | 477.05 | 4,019 |
| Feb 14, 2025 | 509.85 | 511.50 | 499.40 | 499.80 | 479.21 | 20,021 |
| Feb 13, 2025 | 515.25 | 516.50 | 499.00 | 503.38 | 482.64 | 50,256 |
| Feb 12, 2025 | 528.50 | 529.00 | 525.00 | 527.86 | 506.12 | 25,922 |
| Feb 11, 2025 | 526.00 | 529.00 | 523.00 | 526.00 | 504.33 | 6,185 |
| Feb 10, 2025 | 527.50 | 529.00 | 525.50 | 527.36 | 505.63 | 13,202 |
| Feb 7, 2025 | 514.75 | 532.00 | 515.50 | 527.47 | 505.74 | 26,687 |
| Feb 6, 2025 | 509.50 | 517.00 | 508.00 | 514.50 | 493.30 | 11,983 |
| Feb 5, 2025 | 505.40 | 509.00 | 505.00 | 509.00 | 488.03 | 7,573 |
| Feb 4, 2025 | 509.50 | 510.00 | 504.00 | 506.00 | 485.15 | 7,229 |
| Feb 3, 2025 | 513.25 | 516.00 | 509.00 | 510.50 | 489.47 | 8,160 |
| Jan 31, 2025 | 515.25 | 516.00 | 513.50 | 513.50 | 492.34 | 70,439 |
| Jan 30, 2025 | 517.25 | 518.00 | 514.00 | 515.50 | 494.26 | 8,781 |
| Jan 29, 2025 | 516.25 | 519.00 | 512.00 | 517.60 | 496.27 | 5,095 |
| Jan 28, 2025 | 513.75 | 521.00 | 511.50 | 517.00 | 495.70 | 50,744 |
| Jan 27, 2025 | 507.05 | 514.00 | 507.00 | 513.00 | 491.87 | 26,042 |
| Jan 24, 2025 | 507.40 | 508.00 | 504.50 | 505.85 | 485.01 | 3,636 |
| Jan 23, 2025 | 507.40 | 508.50 | 504.50 | 506.25 | 485.39 | 9,467 |
| Jan 22, 2025 | 514.75 | 515.50 | 506.00 | 511.13 | 490.07 | 3,068 |
| Jan 21, 2025 | 512.75 | 516.00 | 512.50 | 515.00 | 493.78 | 56,527 |
| Jan 20, 2025 | 510.85 | 514.50 | 510.00 | 514.00 | 492.82 | 2,999 |
| Jan 17, 2025 | 511.40 | 516.00 | 510.50 | 514.41 | 493.22 | 59,087 |
| Jan 16, 2025 | 509.95 | 513.00 | 507.00 | 510.00 | 488.99 | 19,646 |
| Jan 15, 2025 | 508.50 | 513.00 | 509.00 | 511.38 | 490.31 | 3,828 |
| Jan 14, 2025 | 509.40 | 511.00 | 507.00 | 507.68 | 486.77 | 18,070 |
| Jan 13, 2025 | 506.40 | 511.00 | 506.00 | 507.50 | 486.59 | 3,038 |
| Jan 10, 2025 | 508.50 | 510.00 | 505.00 | 506.50 | 485.63 | 18,466 |
| Jan 9, 2025 | 507.05 | 511.50 | 506.50 | 509.50 | 488.51 | 16,868 |
| Jan 8, 2025 | 508.30 | 512.00 | 504.50 | 508.00 | 487.07 | 14,758 |
| Jan 7, 2025 | 502.60 | 509.50 | 501.00 | 508.50 | 487.55 | 4,934 |
| Jan 6, 2025 | 504.60 | 506.50 | 501.50 | 503.88 | 483.12 | 18,253 |
| Jan 3, 2025 | 505.60 | 508.50 | 502.50 | 506.57 | 485.70 | 3,126 |
| Dec 30, 2024 | 503.95 | 505.00 | 502.50 | 504.50 | 483.72 | 8,712 |
| Dec 27, 2024 | 502.50 | 503.50 | 498.80 | 500.36 | 479.75 | 2,231 |
| Dec 23, 2024 | 501.60 | 502.50 | 498.00 | 500.77 | 480.14 | 13,119 |
| Dec 20, 2024 | 498.15 | 499.20 | 494.60 | 497.80 | 477.29 | 21,503 |
| Dec 19, 2024 | 501.15 | 501.50 | 497.30 | 501.50 | 480.84 | 10,405 |
| Dec 18, 2024 | 504.95 | 507.00 | 501.50 | 503.50 | 482.76 | 107,204 |
| Dec 17, 2024 | 503.50 | 508.00 | 502.50 | 507.00 | 486.11 | 4,840 |
| Dec 16, 2024 | 506.40 | 507.00 | 503.00 | 505.50 | 484.67 | 18,863 |
| Dec 13, 2024 | 504.40 | 506.50 | 503.00 | 505.50 | 484.67 | 23,215 |
| Dec 12, 2024 | 502.05 | 505.50 | 501.00 | 504.50 | 483.72 | 11,032 |
| Dec 11, 2024 | 504.60 | 506.00 | 501.50 | 505.56 | 484.73 | 43,165 |
| Dec 10, 2024 | 509.50 | 510.50 | 502.50 | 504.00 | 483.24 | 11,149 |
| Dec 9, 2024 | 511.85 | 513.00 | 507.00 | 508.00 | 487.07 | 92,823 |
| Dec 6, 2024 | 507.95 | 515.00 | 507.00 | 511.00 | 489.95 | 2,978 |
| Dec 5, 2024 | 507.50 | 510.50 | 505.50 | 510.50 | 489.47 | 86,591 |
| Dec 4, 2024 | 507.50 | 508.50 | 505.00 | 507.00 | 486.11 | 57,459 |
| Dec 3, 2024 | 505.95 | 508.50 | 505.50 | 508.50 | 487.55 | 12,052 |
| Dec 2, 2024 | 507.50 | 510.50 | 506.00 | 507.00 | 486.11 | 3,205 |
| Nov 29, 2024 | 509.30 | 510.00 | 506.50 | 508.50 | 487.55 | 6,470 |
| Nov 28, 2024 | 507.40 | 510.00 | 507.50 | 509.00 | 488.03 | 20,357 |
| Nov 27, 2024 | 504.40 | 506.50 | 502.00 | 506.50 | 485.63 | 1,877 |
| Nov 26, 2024 | 507.05 | 508.50 | 503.25 | 504.00 | 483.24 | 80,656 |
| Nov 25, 2024 | 509.95 | 510.50 | 506.00 | 509.00 | 488.03 | 6,124 |
| Nov 22, 2024 | 507.05 | 510.50 | 505.00 | 507.50 | 486.59 | 11,480 |
| Nov 21, 2024 | 508.50 | 509.00 | 504.00 | 505.50 | 484.67 | 2,221 |
| Nov 20, 2024 | 510.40 | 512.50 | 507.50 | 508.00 | 487.07 | 3,067 |
| Nov 19, 2024 | 510.85 | 514.00 | 506.50 | 508.50 | 487.55 | 4,770 |
| Nov 18, 2024 | 513.25 | 514.50 | 511.50 | 512.50 | 491.39 | 51,595 |
| Nov 15, 2024 | 514.25 | 516.50 | 512.50 | 512.50 | 491.39 | 47,582 |
| Nov 14, 2024 | 516.25 | 517.00 | 512.50 | 516.50 | 495.22 | 7,323 |
| Nov 13, 2024 | 513.75 | 516.50 | 511.50 | 511.50 | 490.43 | 4,901 |
| Nov 12, 2024 | 518.25 | 519.50 | 512.50 | 513.00 | 491.87 | 7,905 |
| Nov 11, 2024 | 519.25 | 523.50 | 518.00 | 521.00 | 499.54 | 19,241 |
| Nov 8, 2024 | 524.00 | 524.50 | 516.50 | 519.00 | 497.62 | 3,654 |
| Nov 7, 2024 | 527.00 | 527.50 | 522.00 | 523.50 | 501.93 | 5,378 |
| Nov 6, 2024 | 535.75 | 537.50 | 522.50 | 522.76 | 501.22 | 14,679 |
| Nov 5, 2024 | 533.75 | 535.50 | 528.00 | 532.26 | 510.33 | 18,731 |
| Nov 4, 2024 | 530.75 | 536.00 | 530.75 | 534.50 | 512.48 | 63,774 |
| Nov 1, 2024 | 525.50 | 539.50 | 525.00 | 533.18 | 511.21 | 44,428 |
| Oct 31, 2024 | 552.75 | 554.50 | 522.50 | 525.95 | 504.29 | 23,242 |
| Oct 30, 2024 | 557.25 | 558.00 | 553.00 | 554.00 | 531.18 | 20,627 |
| Oct 29, 2024 | 564.50 | 565.50 | 557.00 | 558.00 | 535.01 | 7,037 |
| Oct 28, 2024 | 560.50 | 561.50 | 558.00 | 560.00 | 536.93 | 72,325 |
| Oct 25, 2024 | 558.75 | 559.50 | 556.00 | 557.75 | 534.77 | 11,925 |
| Oct 24, 2024 | 561.00 | 564.50 | 559.00 | 561.83 | 538.69 | 16,597 |
| Oct 23, 2024 | 558.75 | 560.50 | 555.00 | 559.00 | 535.97 | 33,434 |
| Oct 22, 2024 | 560.50 | 560.50 | 555.00 | 556.83 | 533.89 | 9,444 |
| Oct 21, 2024 | 564.50 | 565.50 | 562.50 | 563.54 | 540.32 | 1,219 |
| Oct 18, 2024 | 564.50 | 565.50 | 561.50 | 561.78 | 538.63 | 29,276 |
| Oct 17, 2024 | 566.50 | 571.00 | 562.50 | 565.51 | 542.21 | 35,705 |
| Oct 16, 2024 | 561.50 | 567.50 | 560.50 | 564.74 | 541.47 | 15,345 |
| Oct 15, 2024 | 558.75 | 564.50 | 559.50 | 563.38 | 540.16 | 3,546 |
| Oct 14, 2024 | 553.75 | 559.00 | 554.00 | 557.00 | 534.05 | 3,854 |
| Oct 11, 2024 | 552.75 | 554.00 | 551.00 | 552.00 | 529.26 | 4,637 |
| Oct 10, 2024 | 554.25 | 557.50 | 553.00 | 554.89 | 532.03 | 8,411 |
| Oct 9, 2024 | 551.75 | 555.00 | 550.50 | 553.00 | 530.22 | 110,393 |
| Oct 8, 2024 | 548.00 | 552.00 | 546.00 | 551.38 | 528.66 | 5,175 |
| Oct 7, 2024 | 547.00 | 550.00 | 543.00 | 545.50 | 523.03 | 1,389 |
| Oct 4, 2024 | 546.50 | 549.50 | 541.50 | 545.50 | 523.03 | 4,906 |
| Oct 3, 2024 | 550.75 | 551.00 | 544.50 | 547.00 | 524.46 | 40,050 |
| Oct 2, 2024 | 555.25 | 556.00 | 549.50 | 551.66 | 528.93 | 5,105 |
| Oct 1, 2024 | 552.75 | 555.50 | 550.50 | 554.96 | 532.10 | 5,052 |
| Sep 30, 2024 | 553.25 | 556.00 | 552.50 | 553.00 | 530.22 | 3,952 |
| Sep 27, 2024 | 554.25 | 555.00 | 552.00 | 553.20 | 530.41 | 56,736 |
| Sep 26, 2024 | 558.75 | 559.00 | 551.50 | 554.00 | 531.18 | 7,471 |
| Sep 25, 2024 | 550.75 | 556.50 | 540.00 | 555.38 | 532.50 | 3,464 |
| Sep 24, 2024 | 548.50 | 551.00 | 545.50 | 548.33 | 525.74 | 2,373 |
| Sep 23, 2024 | 546.50 | 551.00 | 546.00 | 549.36 | 526.72 | 5,064 |
| Sep 20, 2024 | 541.50 | 549.00 | 541.00 | 546.50 | 523.99 | 11,976 |
| Sep 19, 2024 | 549.00 | 550.50 | 541.50 | 547.00 | 524.46 | 5,340 |
| Sep 18, 2024 | 549.50 | 551.00 | 547.00 | 548.50 | 525.90 | 55,986 |
| Sep 17, 2024 | 552.75 | 555.50 | 550.00 | 552.79 | 530.02 | 13,740 |
| Sep 16, 2024 | 551.25 | 554.00 | 550.00 | 552.78 | 530.00 | 34,453 |
| Sep 13, 2024 | 550.75 | 554.50 | 550.00 | 552.17 | 529.43 | 14,256 |
| Sep 12, 2024 | 547.50 | 549.50 | 545.00 | 549.11 | 526.49 | 7,131 |
| Sep 11, 2024 | 546.50 | 549.50 | 542.50 | 547.00 | 524.46 | 13,537 |
| Sep 10, 2024 | 549.00 | 551.00 | 547.00 | 547.00 | 524.46 | 4,676 |
| Sep 9, 2024 | 548.50 | 551.50 | 547.50 | 550.50 | 527.82 | 11,149 |
| Sep 6, 2024 | 548.00 | 550.50 | 546.50 | 550.00 | 527.34 | 5,397 |
| Sep 5, 2024 | 542.50 | 550.00 | 541.00 | 546.94 | 524.41 | 10,467 |
| Sep 4, 2024 | 544.00 | 545.00 | 539.50 | 541.50 | 519.19 | 10,574 |
| Sep 3, 2024 | 543.00 | 545.00 | 541.00 | 541.67 | 519.35 | 9,944 |
| Sep 2, 2024 | 537.25 | 543.00 | 537.50 | 541.50 | 519.19 | 22,944 |
| Aug 30, 2024 | 534.75 | 539.00 | 535.50 | 537.37 | 515.23 | 17,888 |
| Aug 29, 2024 | 537.25 | 539.00 | 534.00 | 537.17 | 515.04 | 4,439 |
| Aug 28, 2024 | 536.75 | 539.50 | 537.00 | 537.50 | 515.36 | 5,992 |
| Aug 27, 2024 | 536.25 | 538.50 | 535.50 | 535.50 | 513.44 | 3,193 |
| Aug 23, 2024 | 530.75 | 534.00 | 530.50 | 530.75 | 508.88 | 3,424 |
| Aug 22, 2024 | 530.75 | 532.00 | 530.50 | 530.50 | 508.64 | 4,861 |
| Aug 21, 2024 | 529.50 | 531.50 | 528.00 | 529.95 | 508.12 | 6,196 |
| Aug 20, 2024 | 531.25 | 532.50 | 529.00 | 529.46 | 507.65 | 2,624 |
| Aug 19, 2024 | 531.25 | 534.00 | 531.00 | 532.00 | 510.08 | 9,107 |
| Aug 16, 2024 | 528.00 | 530.50 | 527.50 | 530.50 | 508.64 | 4,330 |
| Aug 15, 2024 | 532.25 | 532.50 | 528.00 | 530.09 | 508.25 | 4,500 |
| Aug 14, 2024 | 527.00 | 532.50 | 527.00 | 530.25 | 508.41 | 2,643 |
| Aug 13, 2024 | 523.00 | 526.50 | 522.00 | 522.00 | 500.49 | 65,144 |
| Aug 12, 2024 | 523.00 | 527.00 | 522.50 | 526.00 | 504.33 | 3,495 |
| Aug 9, 2024 | 521.00 | 526.50 | 520.50 | 525.04 | 503.41 | 17,246 |
| Aug 8, 2024 | 522.00 | 523.15 | 517.50 | 521.00 | 499.54 | 17,036 |
| Aug 7, 2024 | 518.75 | 523.75 | 514.50 | 521.50 | 500.01 | 31,040 |
| Aug 6, 2024 | 518.75 | 521.50 | 513.00 | 515.65 | 494.41 | 3,461 |
| Aug 5, 2024 | 523.00 | 526.50 | 517.75 | 518.00 | 496.66 | 48,208 |
| Aug 2, 2024 | 535.25 | 536.00 | 527.50 | 529.50 | 507.69 | 15,005 |
| Jul 31, 2024 | 535.25 | 541.00 | 532.00 | 538.50 | 516.31 | 15,430 |
| Jul 30, 2024 | 537.75 | 540.50 | 536.50 | 538.50 | 516.31 | 24,999 |
| Jul 29, 2024 | 536.75 | 539.25 | 535.50 | 537.50 | 515.36 | 34,041 |
| Jul 26, 2024 | 533.75 | 535.00 | 532.50 | 535.00 | 512.96 | 159,653 |
| Jul 25, 2024 | 529.50 | 535.00 | 529.50 | 534.50 | 512.48 | 9,976 |
| Jul 24, 2024 | 529.00 | 533.00 | 528.00 | 531.94 | 510.03 | 9,424 |
| Jul 23, 2024 | 534.25 | 534.50 | 531.00 | 532.79 | 510.84 | 707 |
| Jul 22, 2024 | 532.25 | 537.00 | 531.50 | 533.00 | 511.04 | 22,854 |
| Jul 19, 2024 | 531.75 | 533.00 | 530.00 | 531.50 | 509.60 | 15,458 |
| Jul 18, 2024 | 529.50 | 533.50 | 524.50 | 530.50 | 508.64 | 6,295 |
| Jul 17, 2024 | 527.50 | 528.50 | 522.00 | 528.50 | 506.73 | 3,210 |
| Jul 16, 2024 | 524.00 | 526.50 | 521.00 | 524.72 | 503.11 | 5,585 |
| Jul 15, 2024 | 526.50 | 529.50 | 525.00 | 527.26 | 505.54 | 1,854 |
| Jul 12, 2024 | 525.50 | 529.00 | 525.00 | 528.31 | 506.54 | 1,571 |
| Jul 11, 2024 | 528.00 | 529.00 | 522.00 | 526.45 | 504.76 | 3,237 |
| Jul 10, 2024 | 516.25 | 526.00 | 518.00 | 526.00 | 504.33 | 10,314 |
| Jul 9, 2024 | 512.30 | 519.00 | 508.50 | 515.50 | 494.26 | 21,786 |
| Jul 8, 2024 | 510.85 | 516.50 | 509.00 | 512.00 | 490.91 | 10,444 |
| Jul 5, 2024 | 512.30 | 514.00 | 511.00 | 511.50 | 490.43 | 1,280 |
| Jul 4, 2024 | 509.40 | 513.50 | 508.50 | 512.00 | 490.91 | 40,002 |
| Jul 3, 2024 | 505.60 | 510.50 | 503.50 | 509.00 | 488.03 | 16,986 |
| Jul 2, 2024 | 508.30 | 510.50 | 505.50 | 506.00 | 485.15 | 5,684 |
| Jul 1, 2024 | 508.40 | 512.00 | 500.50 | 508.50 | 487.55 | 4,905 |
| Jun 28, 2024 | 500.15 | 505.50 | 500.00 | 504.50 | 483.72 | 11,937 |
| Jun 27, 2024 | 502.05 | 506.00 | 498.55 | 498.55 | 478.01 | 11,922 |
| Jun 26, 2024 | 505.40 | 506.50 | 499.60 | 502.50 | 481.80 | 5,985 |
| Jun 25, 2024 | 507.95 | 510.50 | 503.50 | 505.50 | 484.67 | 11,605 |
| Jun 24, 2024 | 500.05 | 507.00 | 496.80 | 499.20 | 478.63 | 91,648 |
| Jun 21, 2024 | 499.70 | 501.50 | 496.80 | 499.20 | 478.63 | 22,039 |
| Jun 20, 2024 | 498.15 | 501.50 | 497.40 | 499.90 | 479.30 | 352,471 |
| Jun 19, 2024 | 497.15 | 499.40 | 497.60 | 497.91 | 477.39 | 229 |
| Jun 18, 2024 | 496.25 | 498.40 | 495.20 | 496.40 | 475.95 | 21,840 |
| Jun 17, 2024 | 495.80 | 497.20 | 493.60 | 495.87 | 475.44 | 10,164 |
| Jun 14, 2024 | 495.15 | 497.40 | 493.80 | 496.00 | 475.57 | 23,853 |
| Jun 13, 2024 | 492.70 | 495.80 | 492.20 | 493.80 | 473.46 | 15,508 |
| Jun 12, 2024 | 498.15 | 502.00 | 492.60 | 492.60 | 472.31 | 1,121 |
| Jun 11, 2024 | 501.50 | 505.00 | 495.80 | 499.00 | 478.44 | 21,287 |
| Jun 10, 2024 | 501.15 | 508.00 | 499.40 | 500.50 | 479.88 | 12,472 |
| Jun 7, 2024 | 508.30 | 509.00 | 502.50 | 504.52 | 483.74 | 20,378 |
| Jun 6, 2024 | 504.95 | 510.50 | 502.50 | 507.50 | 486.59 | 22,135 |
| Jun 5, 2024 | 503.95 | 511.00 | 499.80 | 507.00 | 486.11 | 106,050 |
| Jun 4, 2024 | 500.50 | 503.00 | 498.20 | 502.50 | 481.80 | 40,057 |
| Jun 3, 2024 | 496.15 | 503.00 | 487.20 | 500.00 | 479.40 | 19,466 |
| May 31, 2024 | 493.25 | 499.00 | 487.20 | 495.04 | 474.65 | 36,266 |
| May 30, 2024 | 489.80 | 493.00 | 486.80 | 488.60 | 468.47 | 9,366 |
| May 29, 2024 | 491.25 | 494.60 | 488.20 | 492.60 | 472.31 | 20,696 |
| May 28, 2024 | 492.70 | 495.80 | 488.80 | 491.80 | 471.54 | 11,304 |
| May 24, 2024 | 493.25 | 493.80 | 490.80 | 492.70 | 472.40 | 5,202 |
| May 23, 2024 | 496.80 | 497.60 | 493.40 | 494.00 | 473.65 | 8,616 |
| May 22, 2024 | 500.70 | 504.00 | 496.40 | 500.50 | 479.88 | 1,704 |
| May 21, 2024 | 503.50 | 506.50 | 498.80 | 499.20 | 478.63 | 7,001 |
| May 17, 2024 | 502.50 | 504.00 | 500.00 | 502.00 | 481.32 | 67,738 |
| May 16, 2024 | 501.70 | 503.00 | 500.50 | 501.94 | 481.26 | 4,701 |
| May 15, 2024 | 502.05 | 506.00 | 498.80 | 503.00 | 482.28 | 2,797 |
| May 14, 2024 | 503.95 | 508.50 | 501.00 | 502.50 | 481.80 | 1,959 |
| May 13, 2024 | 502.50 | 507.00 | 502.00 | 505.00 | 484.19 | 6,155 |
| May 10, 2024 | 500.50 | 505.00 | 500.25 | 503.82 | 483.06 | 6,884 |
| May 8, 2024 | 497.15 | 499.00 | 495.80 | 497.00 | 476.52 | 7,265 |
| May 7, 2024 | 495.35 | 497.80 | 495.00 | 497.20 | 476.72 | 228 |
| May 3, 2024 | 495.70 | 499.60 | 492.40 | 496.60 | 476.14 | 46,234 |
| May 2, 2024 | 494.35 | 507.00 | 490.40 | 493.80 | 473.46 | 6,529 |
| May 1, 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 482.76 | 92 |
| Apr 30, 2024 | 508.30 | 511.50 | 502.00 | 501.50 | 480.84 | 5,185 |
| Apr 29, 2024 | 504.40 | 509.50 | 504.00 | 508.00 | 487.07 | 2,341 |
| Apr 26, 2024 | 506.95 | 510.50 | 502.50 | 502.51 | 481.80 | 16,034 |
| Apr 25, 2024 | 513.75 | 514.50 | 503.50 | 508.00 | 487.07 | 41,866 |