112,600.00
-2,000.00
(-1.75%)
As of 3:00:05 PM GMT+1. Market Open.
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 9, 2025 | 112,600.00 | 113,800.00 | 111,200.00 | 112,600.00 | 112,600.00 | - |
| Apr 8, 2025 | 110,800.00 | 114,600.00 | 110,200.00 | 114,600.00 | 114,600.00 | 2 |
| Apr 7, 2025 | 111,000.00 | 114,400.00 | 110,000.00 | 111,000.00 | 111,000.00 | 6 |
| Apr 4, 2025 | 116,400.00 | 117,600.00 | 114,200.00 | 114,200.00 | 114,200.00 | 1 |
| Apr 3, 2025 | 115,800.00 | 116,600.00 | 113,600.00 | 116,200.00 | 116,200.00 | 2 |
| Apr 2, 2025 | 117,400.00 | 117,400.00 | 115,600.00 | 116,371.43 | 116,371.43 | 13 |
| Apr 1, 2025 | 115,800.00 | 117,400.00 | 115,800.00 | 116,200.00 | 116,200.00 | 5 |
| Mar 31, 2025 | 115,600.00 | 117,000.00 | 114,800.00 | 115,800.00 | 115,800.00 | 5 |
| Mar 28, 2025 | 115,000.00 | 116,000.00 | 114,600.00 | 116,000.00 | 116,000.00 | 1 |
| Mar 27, 2025 | 114,800.00 | 115,366.67 | 114,600.00 | 115,366.67 | 115,366.67 | 29 |
| Mar 26, 2025 | 112,800.00 | 114,600.00 | 112,400.00 | 114,600.00 | 114,600.00 | 2 |
| Mar 25, 2025 | 113,800.00 | 114,400.00 | 113,000.00 | 113,000.00 | 113,000.00 | 2 |
| Mar 24, 2025 | 115,000.00 | 115,000.00 | 113,600.00 | 113,800.00 | 113,800.00 | 1 |
| Mar 21, 2025 | 114,600.00 | 114,800.00 | 114,200.00 | 114,800.00 | 114,800.00 | 17 |
| Mar 20, 2025 | 114,200.00 | 114,400.00 | 113,800.00 | 114,400.00 | 114,400.00 | - |
| Mar 19, 2025 | 114,400.00 | 115,400.00 | 114,400.00 | 114,400.00 | 114,400.00 | 1 |
| Mar 18, 2025 | 114,200.00 | 114,600.00 | 113,600.00 | 114,600.00 | 114,600.00 | 2 |
| Mar 17, 2025 | 112,800.00 | 115,000.00 | 112,800.00 | 114,400.00 | 114,400.00 | 5 |
| Mar 14, 2025 | 113,400.00 | 114,200.00 | 112,800.00 | 113,400.00 | 113,400.00 | - |
| Mar 13, 2025 | 113,800.00 | 115,000.00 | 112,400.00 | 113,400.00 | 113,400.00 | 3 |
| Mar 12, 2025 | 114,000.00 | 115,600.00 | 113,400.00 | 114,200.00 | 114,200.00 | 1 |
| Mar 11, 2025 | 116,400.00 | 117,400.00 | 114,600.00 | 116,160.00 | 116,160.00 | 11 |
| Mar 10, 2025 | 114,600.00 | 117,400.00 | 114,600.00 | 117,200.00 | 117,200.00 | 4 |
| Mar 7, 2025 | 114,600.00 | 116,000.00 | 113,800.00 | 116,000.00 | 116,000.00 | 4 |
| Mar 6, 2025 | 113,600.00 | 115,000.00 | 113,000.00 | 114,400.00 | 114,400.00 | 3 |
| Mar 5, 2025 | 114,000.00 | 117,400.00 | 112,400.00 | 114,400.00 | 114,400.00 | 8 |
| Mar 4, 2025 | 109,800.00 | 119,000.00 | 109,800.00 | 118,200.00 | 118,200.00 | 14 |
| Mar 3, 2025 | 109,600.00 | 110,400.00 | 109,000.00 | 109,600.00 | 109,600.00 | - |
| Feb 28, 2025 | 108,600.00 | 110,200.00 | 108,000.00 | 110,000.00 | 110,000.00 | 33 |
| Feb 27, 2025 | 107,600.00 | 109,200.00 | 107,200.00 | 108,800.00 | 108,800.00 | 4 |
| Feb 26, 2025 | 109,800.00 | 110,400.00 | 108,400.00 | 108,400.00 | 108,400.00 | - |
| Feb 25, 2025 | 107,800.00 | 110,200.00 | 107,400.00 | 110,200.00 | 110,200.00 | 3 |
| Feb 24, 2025 | 106,600.00 | 108,000.00 | 106,000.00 | 108,000.00 | 108,000.00 | 4 |
| Feb 21, 2025 | 104,800.00 | 106,573.00 | 104,800.00 | 106,573.00 | 106,573.00 | 22 |
| Feb 20, 2025 | 104,000.00 | 104,800.00 | 104,000.00 | 104,800.00 | 104,800.00 | 4 |
| Feb 19, 2025 | 103,400.00 | 103,600.00 | 103,000.00 | 103,000.00 | 103,000.00 | - |
| Feb 18, 2025 | 104,000.00 | 104,400.00 | 103,200.00 | 103,200.00 | 103,200.00 | 3 |
| Feb 17, 2025 | 103,800.00 | 104,200.00 | 103,200.00 | 104,200.00 | 104,200.00 | - |
| Feb 14, 2025 | 102,800.00 | 103,800.00 | 102,400.00 | 103,400.00 | 103,400.00 | 8 |
| Feb 13, 2025 | 102,200.00 | 103,200.00 | 102,200.00 | 102,400.00 | 102,400.00 | - |
| Feb 12, 2025 | 101,800.00 | 102,600.00 | 101,400.00 | 101,600.00 | 101,600.00 | 7 |
| Feb 11, 2025 | 101,200.00 | 101,800.00 | 100,800.00 | 101,800.00 | 101,800.00 | - |
| Feb 10, 2025 | 101,600.00 | 101,600.00 | 100,600.00 | 101,000.00 | 101,000.00 | 6 |
| Feb 7, 2025 | 101,600.00 | 102,400.00 | 100,800.00 | 101,200.00 | 101,200.00 | - |
| Feb 6, 2025 | 100,800.00 | 102,000.00 | 100,800.00 | 101,800.00 | 101,800.00 | 2 |
| Feb 5, 2025 | 102,000.00 | 102,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 2 |
| Feb 4, 2025 | 102,800.00 | 103,200.00 | 102,000.00 | 102,000.00 | 102,000.00 | 5 |
| Feb 3, 2025 | 103,000.00 | 103,400.00 | 102,400.00 | 102,400.00 | 102,400.00 | 21 |
| Jan 31, 2025 | 103,000.00 | 103,800.00 | 103,000.00 | 103,600.00 | 103,600.00 | - |
| Jan 30, 2025 | 102,200.00 | 103,800.00 | 102,200.00 | 103,800.00 | 103,800.00 | - |
| Jan 29, 2025 | 102,400.00 | 102,400.00 | 102,000.00 | 102,200.00 | 102,200.00 | - |
| Jan 28, 2025 | 101,800.00 | 102,800.00 | 101,200.00 | 101,800.00 | 101,800.00 | 23 |
| Jan 27, 2025 | 102,000.00 | 102,800.00 | 100,000.00 | 100,600.00 | 100,600.00 | - |
| Jan 24, 2025 | 101,200.00 | 102,600.00 | 101,200.00 | 101,800.00 | 101,800.00 | - |
| Jan 23, 2025 | 100,600.00 | 101,400.00 | 100,600.00 | 101,200.00 | 101,200.00 | 3 |
| Jan 22, 2025 | 100,800.00 | 101,400.00 | 100,200.00 | 100,600.00 | 100,600.00 | - |
| Jan 21, 2025 | 101,200.00 | 101,600.00 | 100,600.00 | 100,600.00 | 100,600.00 | - |
| Jan 20, 2025 | 101,000.00 | 101,200.00 | 100,200.00 | 101,200.00 | 101,200.00 | 3 |
| Jan 17, 2025 | 100,800.00 | 101,000.00 | 100,400.00 | 101,000.00 | 101,000.00 | 1 |
| Jan 16, 2025 | 99,800.00 | 100,600.00 | 99,800.00 | 100,600.00 | 100,600.00 | 1 |
| Jan 15, 2025 | 99,800.00 | 100,400.00 | 99,200.00 | 99,600.00 | 99,600.00 | 1 |
| Jan 14, 2025 | 99,200.00 | 101,800.00 | 98,800.00 | 100,200.00 | 100,200.00 | 9 |
| Jan 13, 2025 | 98,200.00 | 98,200.00 | 97,000.00 | 97,600.00 | 97,600.00 | - |
| Jan 10, 2025 | 98,200.00 | 98,600.00 | 98,000.00 | 98,200.00 | 98,200.00 | - |
| Jan 9, 2025 | 100,000.00 | 100,000.00 | 98,400.00 | 98,400.00 | 98,400.00 | - |
| Jan 8, 2025 | 100,600.00 | 100,600.00 | 99,400.00 | 100,000.00 | 100,000.00 | 52 |
| Jan 7, 2025 | 99,800.00 | 100,800.00 | 99,400.00 | 100,600.00 | 100,600.00 | - |
| Jan 6, 2025 | 100,000.00 | 100,200.00 | 99,000.00 | 99,400.00 | 99,400.00 | 1 |
| Jan 3, 2025 | 100,400.00 | 100,400.00 | 99,400.00 | 100,400.00 | 100,400.00 | 2 |
| Dec 30, 2024 | 99,800.00 | 100,000.00 | 98,400.00 | 100,000.00 | 100,000.00 | 8 |
| Dec 27, 2024 | 98,200.00 | 99,600.00 | 98,200.00 | 99,600.00 | 99,600.00 | 1 |
| Dec 23, 2024 | 98,200.00 | 98,600.00 | 97,600.00 | 98,400.00 | 98,400.00 | - |
| Dec 20, 2024 | 98,600.00 | 98,600.00 | 97,400.00 | 97,400.00 | 97,400.00 | 10 |
| Dec 19, 2024 | 97,000.00 | 98,400.00 | 97,000.00 | 98,400.00 | 98,400.00 | - |
| Dec 18, 2024 | 98,000.00 | 98,200.00 | 97,200.00 | 97,600.00 | 97,600.00 | 1 |
| Dec 17, 2024 | 98,600.00 | 98,600.00 | 97,400.00 | 98,000.00 | 98,000.00 | - |
| Dec 16, 2024 | 98,800.00 | 98,800.00 | 97,000.00 | 98,000.00 | 98,000.00 | 6 |
| Dec 13, 2024 | 99,000.00 | 99,400.00 | 99,000.00 | 99,000.00 | 99,000.00 | - |
| Dec 12, 2024 | 98,400.00 | 98,800.00 | 98,200.00 | 98,800.00 | 98,800.00 | 9 |
| Dec 11, 2024 | 98,000.00 | 99,200.00 | 98,000.00 | 98,200.00 | 98,200.00 | 1 |
| Dec 10, 2024 | 98,800.00 | 98,800.00 | 97,800.00 | 98,400.00 | 98,400.00 | 1 |
| Dec 9, 2024 | 99,200.00 | 99,200.00 | 98,000.00 | 98,000.00 | 98,000.00 | - |
| Dec 6, 2024 | 99,600.00 | 99,600.00 | 98,600.00 | 98,800.00 | 98,800.00 | - |
| Dec 5, 2024 | 100,600.00 | 100,600.00 | 99,400.00 | 99,400.00 | 99,400.00 | 2 |
| Dec 4, 2024 | 100,200.00 | 100,200.00 | 99,400.00 | 99,800.00 | 99,800.00 | - |
| Dec 3, 2024 | 100,600.00 | 100,600.00 | 99,600.00 | 99,600.00 | 99,600.00 | 2 |
| Dec 2, 2024 | 100,200.00 | 100,800.00 | 99,000.00 | 100,400.00 | 100,400.00 | 1 |
| Nov 29, 2024 | 99,800.00 | 100,000.00 | 99,000.00 | 100,000.00 | 100,000.00 | 3 |
| Nov 28, 2024 | 100,000.00 | 100,800.00 | 98,800.00 | 98,800.00 | 98,800.00 | 1 |
| Nov 27, 2024 | 99,200.00 | 100,000.00 | 98,600.00 | 100,000.00 | 100,000.00 | 1 |
| Nov 26, 2024 | 100,200.00 | 100,200.00 | 98,800.00 | 98,800.00 | 98,800.00 | 2 |
| Nov 25, 2024 | 100,000.00 | 100,400.00 | 99,400.00 | 99,400.00 | 99,400.00 | 4 |
| Nov 22, 2024 | 98,800.00 | 99,600.00 | 98,200.00 | 99,000.00 | 99,000.00 | 2 |
| Nov 21, 2024 | 99,800.00 | 99,800.00 | 98,000.00 | 98,200.00 | 98,200.00 | 4 |
| Nov 20, 2024 | 99,000.00 | 99,800.00 | 99,000.00 | 99,600.00 | 99,600.00 | 1 |
| Nov 19, 2024 | 99,400.00 | 99,400.00 | 97,800.00 | 99,000.00 | 99,000.00 | - |
| Nov 18, 2024 | 98,400.00 | 99,400.00 | 97,600.00 | 99,200.00 | 99,200.00 | 2 |
| Nov 15, 2024 | 98,600.00 | 99,200.00 | 98,000.00 | 98,000.00 | 98,000.00 | 1 |
| Nov 14, 2024 | 99,800.00 | 99,800.00 | 98,400.00 | 98,400.00 | 98,400.00 | 3 |
| Nov 13, 2024 | 99,600.00 | 100,200.00 | 99,200.00 | 99,600.00 | 99,600.00 | 1 |
| Nov 12, 2024 | 100,600.00 | 101,600.00 | 100,000.00 | 100,983.79 | 100,983.79 | 3 |
| Nov 11, 2024 | 99,400.00 | 101,800.00 | 99,400.00 | 101,000.00 | 101,000.00 | 2 |
| Nov 8, 2024 | 99,800.00 | 101,600.00 | 99,800.00 | 101,400.00 | 101,400.00 | - |
| Nov 7, 2024 | 100,600.00 | 100,600.00 | 100,000.00 | 100,600.00 | 100,600.00 | 2 |
| Nov 6, 2024 | 102,000.00 | 102,000.00 | 100,200.00 | 100,200.00 | 100,200.00 | - |
| Nov 5, 2024 | 100,800.00 | 101,400.00 | 100,400.00 | 101,400.00 | 101,400.00 | 2 |
| Nov 4, 2024 | 101,400.00 | 101,800.00 | 100,800.00 | 101,200.00 | 101,200.00 | 1 |
| Nov 1, 2024 | 101,000.00 | 101,800.00 | 100,200.00 | 101,800.00 | 101,800.00 | 1 |
| Oct 31, 2024 | 100,200.00 | 101,200.00 | 99,800.00 | 100,400.00 | 100,400.00 | 1 |
| Oct 30, 2024 | 101,800.00 | 101,800.00 | 100,000.00 | 100,000.00 | 100,000.00 | 3 |
| Oct 29, 2024 | 104,200.00 | 104,200.00 | 101,600.00 | 101,600.00 | 101,600.00 | - |
| Oct 28, 2024 | 103,800.00 | 104,200.00 | 103,400.00 | 104,000.00 | 104,000.00 | - |
| Oct 25, 2024 | 103,800.00 | 104,200.00 | 103,600.00 | 104,000.00 | 104,000.00 | 1 |
| Oct 24, 2024 | 104,800.00 | 105,200.00 | 104,200.00 | 104,400.00 | 104,400.00 | 2 |
| Oct 23, 2024 | 105,600.00 | 105,600.00 | 104,400.00 | 104,600.00 | 104,600.00 | 24 |
| Oct 22, 2024 | 106,400.00 | 106,400.00 | 105,147.40 | 105,147.40 | 105,147.40 | 13 |
| Oct 21, 2024 | 107,200.00 | 107,400.00 | 106,400.00 | 106,400.00 | 106,400.00 | - |
| Oct 18, 2024 | 107,600.00 | 107,600.00 | 106,000.00 | 106,400.00 | 106,400.00 | - |
| Oct 17, 2024 | 106,200.00 | 107,600.00 | 106,200.00 | 107,600.00 | 107,600.00 | 16 |
| Oct 16, 2024 | 107,600.00 | 107,600.00 | 106,746.60 | 106,746.60 | 106,746.60 | 1 |
| Oct 15, 2024 | 107,800.00 | 108,200.00 | 107,146.40 | 107,146.40 | 107,146.40 | 6 |
| Oct 14, 2024 | 107,600.00 | 108,200.00 | 107,200.00 | 107,800.00 | 107,800.00 | 6 |
| Oct 11, 2024 | 107,000.00 | 107,600.00 | 106,800.00 | 107,200.00 | 107,200.00 | 2 |
| Oct 10, 2024 | 106,600.00 | 106,600.00 | 105,800.00 | 105,886.43 | 105,886.43 | 8 |
| Oct 9, 2024 | 107,600.00 | 107,800.00 | 106,000.00 | 106,935.80 | 106,935.80 | 7 |
| Oct 8, 2024 | 106,600.00 | 107,000.00 | 106,400.00 | 107,000.00 | 107,000.00 | 4 |
| Oct 7, 2024 | 106,400.00 | 107,200.00 | 105,800.00 | 107,200.00 | 107,200.00 | - |
| Oct 4, 2024 | 105,800.00 | 105,800.00 | 105,200.00 | 105,800.00 | 105,800.00 | - |
| Oct 3, 2024 | 106,400.00 | 106,800.00 | 105,600.00 | 106,400.00 | 106,400.00 | - |
| Oct 2, 2024 | 105,800.00 | 106,600.00 | 105,200.00 | 106,000.00 | 106,000.00 | 6 |
| Oct 1, 2024 | 108,200.00 | 108,400.00 | 106,000.00 | 106,400.00 | 106,400.00 | 2 |
| Sep 30, 2024 | 107,800.00 | 108,200.00 | 107,400.00 | 107,800.00 | 107,800.00 | - |
| Sep 27, 2024 | 107,400.00 | 108,000.00 | 107,200.00 | 107,625.00 | 107,625.00 | 5 |
| Sep 26, 2024 | 109,400.00 | 109,400.00 | 107,000.00 | 107,000.00 | 107,000.00 | - |
| Sep 25, 2024 | 108,000.00 | 109,200.00 | 107,400.00 | 108,800.00 | 108,800.00 | 3 |
| Sep 24, 2024 | 107,800.00 | 108,000.00 | 107,600.00 | 108,000.00 | 108,000.00 | - |
| Sep 23, 2024 | 105,800.00 | 107,400.00 | 105,800.00 | 107,400.00 | 107,400.00 | - |
| Sep 20, 2024 | 106,800.00 | 106,800.00 | 105,400.00 | 105,400.00 | 105,400.00 | 104 |
| Sep 19, 2024 | 107,200.00 | 108,200.00 | 107,200.00 | 107,800.00 | 107,800.00 | - |
| Sep 18, 2024 | 108,200.00 | 108,200.00 | 106,800.00 | 107,200.00 | 107,200.00 | 1 |
| Sep 17, 2024 | 106,800.00 | 108,600.00 | 106,800.00 | 108,200.00 | 108,200.00 | 1 |
| Sep 16, 2024 | 106,200.00 | 107,400.00 | 106,000.00 | 106,000.00 | 106,000.00 | - |
| Sep 13, 2024 | 106,600.00 | 107,600.00 | 106,200.00 | 106,400.00 | 106,400.00 | 33 |
| Sep 12, 2024 | 108,400.00 | 108,400.00 | 106,400.00 | 107,200.00 | 107,200.00 | - |
| Sep 11, 2024 | 109,600.00 | 109,600.00 | 109,200.00 | 109,600.00 | 109,600.00 | - |
| Sep 10, 2024 | 109,800.00 | 110,000.00 | 109,600.00 | 110,000.00 | 110,000.00 | - |
| Sep 9, 2024 | 109,000.00 | 109,400.00 | 109,000.00 | 109,400.00 | 109,400.00 | - |
| Sep 6, 2024 | 109,600.00 | 109,600.00 | 108,200.00 | 108,200.00 | 108,200.00 | 1 |
| Sep 5, 2024 | 109,800.00 | 109,800.00 | 109,000.00 | 109,454.70 | 109,454.70 | 2 |
| Sep 3, 2024 | 111,600.00 | 112,000.00 | 111,200.00 | 112,000.00 | 112,000.00 | 2 |
| Sep 2, 2024 | 111,000.00 | 111,800.00 | 110,400.00 | 111,800.00 | 111,800.00 | - |
| Aug 30, 2024 | 109,000.00 | 110,800.00 | 109,000.00 | 110,600.00 | 110,600.00 | - |
| Aug 29, 2024 | 109,200.00 | 109,800.00 | 108,600.00 | 109,200.00 | 109,200.00 | 1 |
| Aug 28, 2024 | 109,000.00 | 109,600.00 | 109,000.00 | 109,000.00 | 109,000.00 | - |
| Aug 27, 2024 | 109,000.00 | 109,600.00 | 109,000.00 | 109,200.00 | 109,200.00 | - |
| Aug 23, 2024 | 109,400.00 | 110,000.00 | 108,600.00 | 109,400.00 | 109,400.00 | - |
| Aug 22, 2024 | 109,000.00 | 109,400.00 | 108,800.00 | 109,400.00 | 109,400.00 | - |
| Aug 21, 2024 | 109,000.00 | 109,000.00 | 108,800.00 | 108,800.00 | 108,800.00 | 5 |
| Aug 20, 2024 | 109,600.00 | 109,600.00 | 108,800.00 | 108,800.00 | 108,800.00 | - |
| Aug 19, 2024 | 109,200.00 | 109,800.00 | 108,200.00 | 109,200.00 | 109,200.00 | 3 |
| Aug 16, 2024 | 108,000.00 | 108,800.00 | 108,000.00 | 108,800.00 | 108,800.00 | 1 |
| Aug 15, 2024 | 108,600.00 | 108,600.00 | 107,400.00 | 108,000.00 | 108,000.00 | 1 |
| Aug 14, 2024 | 108,200.00 | 109,000.00 | 107,600.00 | 108,200.00 | 108,200.00 | - |
| Aug 13, 2024 | 108,000.00 | 108,200.00 | 107,800.00 | 108,200.00 | 108,200.00 | - |
| Aug 12, 2024 | 109,000.00 | 109,400.00 | 109,000.00 | 109,000.00 | 109,000.00 | - |
| Aug 9, 2024 | 110,200.00 | 110,200.00 | 109,000.00 | 109,000.00 | 109,000.00 | - |
| Aug 8, 2024 | 110,800.00 | 110,800.00 | 109,400.00 | 110,000.00 | 110,000.00 | - |
| Aug 7, 2024 | 109,000.00 | 110,800.00 | 108,400.00 | 110,200.00 | 110,200.00 | 1 |
| Aug 6, 2024 | 107,000.00 | 108,600.00 | 107,000.00 | 108,600.00 | 108,600.00 | 3 |
| Aug 5, 2024 | 108,600.00 | 110,600.00 | 107,000.00 | 107,400.00 | 107,400.00 | - |
| Aug 2, 2024 | 109,000.00 | 111,600.00 | 108,000.00 | 111,600.00 | 111,600.00 | 7 |
| Jul 31, 2024 | 109,600.00 | 109,600.00 | 108,800.00 | 109,200.00 | 109,200.00 | - |
| Jul 30, 2024 | 108,800.00 | 109,400.00 | 108,800.00 | 109,400.00 | 109,400.00 | - |
| Jul 29, 2024 | 107,600.00 | 109,000.00 | 107,600.00 | 107,800.00 | 107,800.00 | 1 |
| Jul 26, 2024 | 108,400.00 | 108,400.00 | 107,200.00 | 108,200.00 | 108,200.00 | - |
| Jul 25, 2024 | 106,800.00 | 108,800.00 | 106,800.00 | 108,800.00 | 108,800.00 | 1 |
| Jul 24, 2024 | 106,400.00 | 106,800.00 | 105,600.00 | 106,800.00 | 106,800.00 | - |
| Jul 23, 2024 | 108,800.00 | 109,000.00 | 108,200.00 | 108,400.00 | 108,400.00 | - |
| Jul 22, 2024 | 105,800.00 | 107,600.00 | 105,200.00 | 106,503.22 | 106,503.22 | 4 |
| Jul 19, 2024 | 106,000.00 | 106,000.00 | 105,600.00 | 106,000.00 | 106,000.00 | 1 |
| Jul 18, 2024 | 106,600.00 | 106,800.00 | 105,800.00 | 106,800.00 | 106,800.00 | 1 |
| Jul 17, 2024 | 106,600.00 | 106,800.00 | 106,000.00 | 106,000.00 | 106,000.00 | - |
| Jul 16, 2024 | 106,200.00 | 106,200.00 | 105,000.00 | 106,200.00 | 106,200.00 | - |
| Jul 15, 2024 | 106,400.00 | 106,600.00 | 105,600.00 | 105,800.00 | 105,800.00 | 3 |
| Jul 12, 2024 | 106,200.00 | 106,200.00 | 105,400.00 | 106,200.00 | 106,200.00 | 1 |
| Jul 11, 2024 | 108,600.00 | 108,600.00 | 105,600.00 | 106,200.00 | 106,200.00 | 2 |
| Jul 10, 2024 | 107,600.00 | 108,800.00 | 107,200.00 | 108,200.00 | 108,200.00 | 1 |
| Jul 9, 2024 | 108,600.00 | 108,600.00 | 108,000.00 | 108,400.00 | 108,400.00 | 1 |
| Jul 8, 2024 | 107,000.00 | 108,600.00 | 107,000.00 | 107,600.00 | 107,600.00 | 18 |
| Jul 5, 2024 | 107,800.00 | 108,000.00 | 107,400.00 | 107,615.00 | 107,615.00 | 2 |
| Jul 4, 2024 | 107,000.00 | 107,800.00 | 107,000.00 | 107,800.00 | 107,800.00 | - |
| Jul 3, 2024 | 104,800.00 | 107,000.00 | 104,800.00 | 106,600.00 | 106,600.00 | - |
| Jul 2, 2024 | 104,600.00 | 104,600.00 | 103,200.00 | 104,600.00 | 104,600.00 | 1 |
| Jul 1, 2024 | 104,600.00 | 104,600.00 | 103,200.00 | 103,800.00 | 103,800.00 | - |
| Jun 28, 2024 | 104,000.00 | 104,000.00 | 103,000.00 | 103,800.00 | 103,800.00 | 2 |
| Jun 27, 2024 | 104,400.00 | 104,400.00 | 103,400.00 | 103,600.00 | 103,600.00 | - |
| Jun 26, 2024 | 107,200.00 | 107,200.00 | 103,800.00 | 104,200.00 | 104,200.00 | - |
| Jun 25, 2024 | 107,800.00 | 108,000.00 | 106,800.00 | 106,800.00 | 106,800.00 | - |
| Jun 24, 2024 | 108,200.00 | 108,800.00 | 107,600.00 | 107,600.00 | 107,600.00 | 5 |
| Jun 21, 2024 | 109,000.00 | 109,600.00 | 108,400.00 | 108,400.00 | 108,400.00 | 8 |
| Jun 20, 2024 | 107,800.00 | 109,200.00 | 107,800.00 | 109,200.00 | 109,200.00 | 2 |
| Jun 19, 2024 | 108,200.00 | 108,200.00 | 107,000.00 | 107,800.00 | 107,800.00 | 2 |
| Jun 18, 2024 | 108,200.00 | 109,000.00 | 107,000.00 | 107,400.00 | 107,400.00 | - |
| Jun 17, 2024 | 109,000.00 | 109,200.00 | 108,400.00 | 108,600.00 | 108,600.00 | 3 |
| Jun 14, 2024 | 107,800.00 | 108,200.00 | 107,600.00 | 108,000.00 | 108,000.00 | - |
| Jun 13, 2024 | 107,200.00 | 108,000.00 | 107,200.00 | 108,000.00 | 108,000.00 | 1 |
| Jun 12, 2024 | 107,600.00 | 108,000.00 | 107,200.00 | 107,200.00 | 107,200.00 | 3 |
| Jun 11, 2024 | 108,000.00 | 108,000.00 | 107,400.00 | 107,600.00 | 107,600.00 | 11 |
| Jun 10, 2024 | 108,200.00 | 109,200.00 | 108,200.00 | 108,200.00 | 108,200.00 | - |
| Jun 7, 2024 | 108,800.00 | 109,200.00 | 108,400.00 | 108,800.00 | 108,800.00 | 1 |
| Jun 6, 2024 | 107,400.00 | 108,800.00 | 107,400.00 | 108,800.00 | 108,800.00 | - |
| Jun 5, 2024 | 107,200.00 | 108,000.00 | 107,200.00 | 107,600.00 | 107,600.00 | - |
| Jun 4, 2024 | 107,200.00 | 107,600.00 | 106,600.00 | 107,200.00 | 107,200.00 | 3 |
| Jun 3, 2024 | 108,000.00 | 108,000.00 | 106,400.00 | 107,400.00 | 107,400.00 | 2 |
| May 31, 2024 | 106,600.00 | 107,400.00 | 106,600.00 | 107,000.00 | 107,000.00 | 17 |
| May 30, 2024 | 105,800.00 | 106,800.00 | 105,200.00 | 106,400.00 | 106,400.00 | 1 |
| May 29, 2024 | 107,200.00 | 107,800.00 | 105,800.00 | 105,800.00 | 105,800.00 | - |
| May 28, 2024 | 107,200.00 | 109,000.00 | 107,200.00 | 107,200.00 | 107,200.00 | - |
| May 24, 2024 | 108,000.00 | 108,000.00 | 106,800.00 | 107,000.00 | 107,000.00 | - |
| May 23, 2024 | 108,000.00 | 108,800.00 | 107,400.00 | 107,800.00 | 107,800.00 | - |
| May 22, 2024 | 108,800.00 | 108,800.00 | 107,600.00 | 108,800.00 | 108,800.00 | - |
| May 21, 2024 | 107,800.00 | 109,000.00 | 107,400.00 | 108,200.00 | 108,200.00 | 3 |
| May 17, 2024 | 106,200.00 | 107,600.00 | 106,200.00 | 107,600.00 | 107,600.00 | 1 |
| May 16, 2024 | 107,800.00 | 107,800.00 | 106,400.00 | 106,600.00 | 106,600.00 | - |
| May 15, 2024 | 108,000.00 | 108,000.00 | 106,600.00 | 106,800.00 | 106,800.00 | - |
| May 14, 2024 | 106,400.00 | 108,200.00 | 106,400.00 | 107,800.00 | 107,800.00 | 2 |
| May 13, 2024 | 106,200.00 | 106,600.00 | 105,400.00 | 106,600.00 | 106,600.00 | - |
| May 10, 2024 | 106,000.00 | 106,000.00 | 104,200.00 | 105,400.00 | 105,400.00 | - |
| May 8, 2024 | 106,800.00 | 107,400.00 | 105,000.00 | 105,000.00 | 105,000.00 | 20 |
| May 7, 2024 | 105,800.00 | 106,400.00 | 105,400.00 | 105,800.00 | 105,800.00 | - |
| May 3, 2024 | 107,000.00 | 107,200.00 | 105,600.00 | 105,800.00 | 105,800.00 | - |
| May 2, 2024 | 105,400.00 | 107,600.00 | 105,400.00 | 106,600.00 | 106,600.00 | 8 |
| Apr 30, 2024 | 102,800.00 | 107,200.00 | 102,800.00 | 106,400.00 | 106,400.00 | 15 |
| Apr 29, 2024 | 104,600.00 | 105,400.00 | 103,000.00 | 103,600.00 | 103,600.00 | - |
| Apr 26, 2024 | 105,400.00 | 105,400.00 | 103,200.00 | 104,010.40 | 104,010.40 | 11 |
| Apr 25, 2024 | 103,600.00 | 105,000.00 | 102,600.00 | 105,000.00 | 105,000.00 | 6 |
| Apr 24, 2024 | 105,400.00 | 106,200.00 | 103,584.46 | 103,600.00 | 103,600.00 | 28 |
| Apr 23, 2024 | 103,400.00 | 105,199.21 | 103,000.00 | 104,065.89 | 104,065.89 | 7 |
| Apr 22, 2024 | 1,400.00 Dividend | |||||
| Apr 22, 2024 | 104,400.00 | 104,400.00 | 102,789.72 | 102,817.91 | 102,817.91 | 61 |
| Apr 19, 2024 | 103,400.00 | 104,600.00 | 103,400.00 | 103,610.36 | 102,210.36 | 15 |
| Apr 18, 2024 | 103,200.00 | 104,600.00 | 102,800.00 | 102,800.00 | 101,410.95 | 19 |
| Apr 17, 2024 | 103,600.00 | 103,800.00 | 102,799.23 | 102,800.00 | 101,410.95 | 16 |
| Apr 16, 2024 | 103,200.00 | 103,800.00 | 102,800.00 | 103,200.00 | 101,805.55 | 18 |
| Apr 15, 2024 | 103,800.00 | 104,000.00 | 103,000.00 | 103,200.00 | 101,805.55 | 75 |
| Apr 12, 2024 | 105,000.00 | 105,000.00 | 103,000.00 | 104,386.95 | 102,976.46 | 19 |
| Apr 11, 2024 | 104,600.00 | 105,200.00 | 104,200.00 | 104,399.22 | 102,988.56 | 2 |
| Apr 10, 2024 | 104,400.00 | 104,800.00 | 103,864.61 | 103,864.61 | 102,461.18 | 7 |
| Apr 9, 2024 | 104,200.00 | 104,400.00 | 103,600.00 | 103,800.00 | 102,397.44 | - |