Stuttgart - Delayed Quote EUR
Pinduoduo Inc (9PDA.SG)
82.00
-0.40
(-0.49%)
As of 8:09:04 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Apr 17, 2025 | 81.60 | 82.60 | 81.60 | 82.40 | 82.40 | 90 |
| Apr 16, 2025 | 79.80 | 81.00 | 79.80 | 80.60 | 80.60 | 125 |
| Apr 15, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | - |
| Apr 14, 2025 | 81.00 | 85.80 | 80.80 | 83.80 | 83.80 | 240 |
| Apr 11, 2025 | 82.00 | 82.00 | 79.20 | 79.80 | 79.80 | 225 |
| Apr 10, 2025 | 86.60 | 86.60 | 79.40 | 79.40 | 79.40 | 55 |
| Apr 9, 2025 | 86.00 | 89.00 | 82.20 | 84.00 | 84.00 | 305 |
| Apr 8, 2025 | 89.00 | 89.00 | 84.80 | 85.80 | 85.80 | 200 |
| Apr 7, 2025 | 84.00 | 91.80 | 83.60 | 91.80 | 91.80 | 67 |
| Apr 4, 2025 | 100.00 | 100.00 | 92.80 | 95.00 | 95.00 | 199 |
| Apr 3, 2025 | 102.00 | 102.50 | 102.00 | 102.50 | 102.50 | 124 |
| Apr 2, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Apr 1, 2025 | 108.50 | 113.00 | 108.50 | 112.50 | 112.50 | 50 |
| Mar 31, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 650 |
| Mar 28, 2025 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 18 |
| Mar 27, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 50 |
| Mar 26, 2025 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | - |
| Mar 25, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| Mar 24, 2025 | 116.50 | 119.00 | 116.50 | 119.00 | 119.00 | 304 |
| Mar 21, 2025 | 117.50 | 117.50 | 114.50 | 114.50 | 114.50 | 75 |
| Mar 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 25 |
| Mar 19, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Mar 18, 2025 | 118.50 | 120.00 | 116.00 | 116.00 | 116.00 | 257 |
| Mar 17, 2025 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 224 |
| Mar 14, 2025 | 111.00 | 113.00 | 111.00 | 112.50 | 112.50 | 18 |
| Mar 13, 2025 | 106.50 | 109.50 | 106.50 | 109.50 | 109.50 | 6 |
| Mar 12, 2025 | 105.50 | 109.50 | 105.50 | 108.00 | 108.00 | 30 |
| Mar 11, 2025 | 105.50 | 107.50 | 105.50 | 107.50 | 107.50 | - |
| Mar 10, 2025 | 110.00 | 110.00 | 105.50 | 106.50 | 106.50 | 65 |
| Mar 7, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 6, 2025 | 113.50 | 115.50 | 110.50 | 110.50 | 110.50 | 26 |
| Mar 5, 2025 | 108.50 | 112.00 | 108.50 | 112.00 | 112.00 | 75 |
| Mar 4, 2025 | 107.00 | 108.00 | 104.50 | 106.50 | 106.50 | 150 |
| Mar 3, 2025 | 108.50 | 109.50 | 107.00 | 107.00 | 107.00 | 202 |
| Feb 28, 2025 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 742 |
| Feb 27, 2025 | 114.00 | 115.50 | 114.00 | 114.00 | 114.00 | 70 |
| Feb 26, 2025 | 117.00 | 118.50 | 114.50 | 114.50 | 114.50 | 391 |
| Feb 25, 2025 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | 479 |
| Feb 24, 2025 | 125.00 | 125.00 | 113.00 | 113.00 | 113.00 | 238 |
| Feb 21, 2025 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 585 |
| Feb 20, 2025 | 117.50 | 118.50 | 117.50 | 118.50 | 118.50 | - |
| Feb 19, 2025 | 122.50 | 125.50 | 118.50 | 118.50 | 118.50 | 128 |
| Feb 18, 2025 | 121.00 | 123.50 | 120.50 | 123.50 | 123.50 | 329 |
| Feb 17, 2025 | 118.50 | 125.00 | 118.50 | 125.00 | 125.00 | 127 |
| Feb 14, 2025 | 119.00 | 121.00 | 118.50 | 119.00 | 119.00 | 804 |
| Feb 13, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | - |
| Feb 12, 2025 | 114.50 | 116.00 | 113.50 | 114.00 | 114.00 | 82 |
| Feb 11, 2025 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | 2 |
| Feb 10, 2025 | 113.00 | 114.00 | 112.50 | 112.50 | 112.50 | 188 |
| Feb 7, 2025 | 109.00 | 111.00 | 108.50 | 110.50 | 110.50 | 221 |
| Feb 6, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | - |
| Feb 5, 2025 | 104.50 | 107.50 | 102.00 | 106.00 | 106.00 | 500 |
| Feb 4, 2025 | 102.00 | 110.00 | 102.00 | 109.50 | 109.50 | 310 |
| Feb 3, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 152 |
| Jan 31, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 40 |
| Jan 30, 2025 | 108.50 | 111.50 | 108.50 | 111.50 | 111.50 | 85 |
| Jan 29, 2025 | 107.00 | 108.50 | 107.00 | 107.00 | 107.00 | 2,450 |
| Jan 28, 2025 | 103.50 | 107.00 | 103.00 | 106.50 | 106.50 | 271 |
| Jan 27, 2025 | 103.50 | 106.50 | 103.00 | 104.50 | 104.50 | 353 |
| Jan 24, 2025 | 101.00 | 103.50 | 101.00 | 103.50 | 103.50 | - |
| Jan 23, 2025 | 97.00 | 99.40 | 97.00 | 99.40 | 99.40 | - |
| Jan 22, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 21, 2025 | 102.00 | 102.00 | 99.60 | 99.60 | 99.60 | 7 |
| Jan 20, 2025 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 77 |
| Jan 17, 2025 | 97.20 | 101.50 | 97.20 | 101.50 | 101.50 | 104 |
| Jan 16, 2025 | 98.40 | 98.40 | 97.20 | 97.20 | 97.20 | - |
| Jan 15, 2025 | 95.40 | 97.60 | 95.40 | 97.60 | 97.60 | 60 |
| Jan 14, 2025 | 96.20 | 96.20 | 95.20 | 95.20 | 95.20 | 4 |
| Jan 13, 2025 | 92.00 | 94.60 | 92.00 | 94.60 | 94.60 | - |
| Jan 10, 2025 | 96.00 | 96.00 | 92.40 | 92.40 | 92.40 | 40 |
| Jan 9, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| Jan 8, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| Jan 7, 2025 | 93.40 | 96.00 | 93.40 | 96.00 | 96.00 | 1,635 |
| Jan 6, 2025 | 93.00 | 99.80 | 93.00 | 99.80 | 99.80 | 90 |
| Jan 3, 2025 | 93.80 | 95.00 | 93.80 | 94.20 | 94.20 | 10 |
| Jan 2, 2025 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 400 |
| Dec 30, 2024 | 93.80 | 93.80 | 93.00 | 93.60 | 93.60 | 77 |
| Dec 27, 2024 | 95.00 | 95.00 | 92.60 | 92.60 | 92.60 | 176 |
| Dec 23, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 100 |
| Dec 20, 2024 | 96.80 | 96.80 | 93.40 | 95.60 | 95.60 | 525 |
| Dec 19, 2024 | 97.40 | 98.40 | 97.40 | 98.00 | 98.00 | 415 |
| Dec 18, 2024 | 97.40 | 98.00 | 97.40 | 98.00 | 98.00 | 53 |
| Dec 17, 2024 | 96.60 | 97.80 | 94.60 | 97.80 | 97.80 | 90 |
| Dec 16, 2024 | 96.60 | 96.60 | 95.00 | 95.00 | 95.00 | 90 |
| Dec 13, 2024 | 98.20 | 98.20 | 96.40 | 97.20 | 97.20 | 4 |
| Dec 12, 2024 | 99.00 | 101.00 | 99.00 | 99.80 | 99.80 | 191 |
| Dec 11, 2024 | 98.80 | 98.80 | 94.80 | 98.40 | 98.40 | 80 |
| Dec 10, 2024 | 97.40 | 101.50 | 97.40 | 99.40 | 99.40 | 210 |
| Dec 9, 2024 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 172 |
| Dec 6, 2024 | 94.00 | 95.40 | 94.00 | 95.40 | 95.40 | 200 |
| Dec 5, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 30 |
| Dec 4, 2024 | 93.00 | 93.00 | 92.40 | 92.80 | 92.80 | 850 |
| Dec 3, 2024 | 94.20 | 94.80 | 93.40 | 93.60 | 93.60 | 1,073 |
| Dec 2, 2024 | 91.40 | 94.60 | 91.40 | 94.40 | 94.40 | 839 |
| Nov 29, 2024 | 92.40 | 92.40 | 91.20 | 91.40 | 91.40 | 16 |
| Nov 28, 2024 | 92.60 | 92.80 | 92.60 | 92.80 | 92.80 | 230 |
| Nov 27, 2024 | 96.00 | 96.00 | 93.60 | 93.60 | 93.60 | 100 |
| Nov 26, 2024 | 96.40 | 96.40 | 94.60 | 94.60 | 94.60 | 21 |
| Nov 25, 2024 | 95.40 | 95.80 | 92.40 | 94.20 | 94.20 | 1,028 |
| Nov 22, 2024 | 97.20 | 98.40 | 95.20 | 95.40 | 95.40 | 361 |
| Nov 21, 2024 | 110.00 | 110.00 | 94.00 | 99.40 | 99.40 | 363 |
| Nov 20, 2024 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 119 |
| Nov 19, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 18, 2024 | 108.50 | 110.50 | 108.50 | 110.50 | 110.50 | 41 |
| Nov 15, 2024 | 106.00 | 109.00 | 106.00 | 108.50 | 108.50 | 140 |
| Nov 14, 2024 | 106.00 | 106.50 | 104.50 | 106.50 | 106.50 | 97 |
| Nov 13, 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 125 |
| Nov 12, 2024 | 107.00 | 108.00 | 106.00 | 106.50 | 106.50 | 189 |
| Nov 11, 2024 | 111.00 | 111.50 | 109.50 | 109.50 | 109.50 | 206 |
| Nov 8, 2024 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 140 |
| Nov 7, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Nov 6, 2024 | 107.00 | 112.00 | 105.50 | 112.00 | 112.00 | 303 |
| Nov 5, 2024 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | - |
| Nov 4, 2024 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 45 |
| Nov 1, 2024 | 110.00 | 111.50 | 110.00 | 111.00 | 111.00 | - |
| Oct 31, 2024 | 110.00 | 111.00 | 108.50 | 111.00 | 111.00 | 1,230 |
| Oct 30, 2024 | 114.50 | 114.50 | 110.50 | 112.00 | 112.00 | 35 |
| Oct 29, 2024 | 115.50 | 117.00 | 115.50 | 115.50 | 115.50 | 10 |
| Oct 28, 2024 | 113.50 | 117.00 | 113.50 | 116.00 | 116.00 | 17 |
| Oct 25, 2024 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | 272 |
| Oct 24, 2024 | 112.50 | 113.50 | 111.50 | 111.50 | 111.50 | 58 |
| Oct 23, 2024 | 120.00 | 121.50 | 113.00 | 113.00 | 113.00 | 278 |
| Oct 22, 2024 | 114.00 | 120.00 | 112.50 | 119.00 | 119.00 | 35 |
| Oct 21, 2024 | 114.00 | 116.00 | 112.50 | 115.00 | 115.00 | 725 |
| Oct 18, 2024 | 117.50 | 121.00 | 114.00 | 114.00 | 114.00 | 1,550 |
| Oct 17, 2024 | 118.00 | 118.00 | 112.50 | 112.50 | 112.50 | 1,547 |
| Oct 16, 2024 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | 728 |
| Oct 15, 2024 | 122.50 | 122.50 | 117.00 | 117.50 | 117.50 | 920 |
| Oct 14, 2024 | 130.50 | 130.50 | 124.00 | 125.00 | 125.00 | 1,030 |
| Oct 11, 2024 | 127.00 | 132.00 | 125.50 | 132.00 | 132.00 | 983 |
| Oct 10, 2024 | 130.50 | 130.50 | 128.50 | 129.00 | 129.00 | 479 |
| Oct 9, 2024 | 130.00 | 130.50 | 126.00 | 129.50 | 129.50 | 1,899 |
| Oct 8, 2024 | 125.50 | 131.50 | 120.50 | 131.00 | 131.00 | 1,036 |
| Oct 7, 2024 | 141.50 | 142.00 | 136.50 | 139.00 | 139.00 | 1,155 |
| Oct 4, 2024 | 142.50 | 143.50 | 138.00 | 139.00 | 139.00 | 372 |
| Oct 3, 2024 | 135.00 | 139.00 | 132.00 | 139.00 | 139.00 | 601 |
| Oct 2, 2024 | 137.50 | 140.50 | 137.50 | 140.50 | 140.50 | 746 |
| Oct 1, 2024 | 120.00 | 131.50 | 120.00 | 131.50 | 131.50 | 447 |
| Sep 30, 2024 | 128.00 | 129.50 | 120.00 | 121.00 | 121.00 | 1,473 |
| Sep 27, 2024 | 118.00 | 123.00 | 117.50 | 121.50 | 121.50 | 5,520 |
| Sep 26, 2024 | 107.00 | 115.50 | 107.00 | 115.50 | 115.50 | 1,153 |
| Sep 25, 2024 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 1,600 |
| Sep 24, 2024 | 95.60 | 102.00 | 95.60 | 101.00 | 101.00 | 492 |
| Sep 23, 2024 | 89.80 | 92.00 | 89.80 | 92.00 | 92.00 | 60 |
| Sep 20, 2024 | 89.20 | 89.80 | 89.00 | 89.40 | 89.40 | 93 |
| Sep 19, 2024 | 90.00 | 91.00 | 89.40 | 89.40 | 89.40 | 384 |
| Sep 18, 2024 | 88.40 | 88.80 | 88.40 | 88.40 | 88.40 | 26 |
| Sep 17, 2024 | 87.40 | 88.60 | 87.40 | 88.60 | 88.60 | 300 |
| Sep 16, 2024 | 85.40 | 87.00 | 85.40 | 86.80 | 86.80 | - |
| Sep 13, 2024 | 88.20 | 88.20 | 82.40 | 85.00 | 85.00 | 209 |
| Sep 12, 2024 | 86.80 | 88.40 | 86.80 | 88.00 | 88.00 | 919 |
| Sep 11, 2024 | 83.60 | 86.40 | 83.60 | 86.40 | 86.40 | 93 |
| Sep 10, 2024 | 83.20 | 84.80 | 83.20 | 84.00 | 84.00 | 64 |
| Sep 9, 2024 | 83.60 | 84.00 | 82.40 | 83.20 | 83.20 | 252 |
| Sep 6, 2024 | 82.40 | 84.20 | 82.40 | 84.20 | 84.20 | 814 |
| Sep 5, 2024 | 83.00 | 83.40 | 82.80 | 82.80 | 82.80 | 286 |
| Sep 4, 2024 | 87.20 | 88.60 | 83.80 | 83.80 | 83.80 | 404 |
| Sep 3, 2024 | 86.00 | 88.40 | 86.00 | 88.20 | 88.20 | 1,464 |
| Sep 2, 2024 | 86.80 | 86.80 | 86.40 | 86.60 | 86.60 | 419 |
| Aug 30, 2024 | 87.00 | 87.20 | 86.40 | 86.80 | 86.80 | 990 |
| Aug 29, 2024 | 80.60 | 85.00 | 80.60 | 84.20 | 84.20 | 1,625 |
| Aug 28, 2024 | 86.00 | 86.00 | 79.00 | 80.00 | 80.00 | 2,519 |
| Aug 27, 2024 | 91.20 | 91.40 | 85.40 | 85.40 | 85.40 | 4,658 |
| Aug 26, 2024 | 126.00 | 128.00 | 86.40 | 89.80 | 89.80 | 4,741 |
| Aug 23, 2024 | 134.50 | 134.50 | 124.50 | 124.50 | 124.50 | 559 |
| Aug 22, 2024 | 131.00 | 133.50 | 131.00 | 131.50 | 131.50 | 8 |
| Aug 21, 2024 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | 140 |
| Aug 20, 2024 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | 16 |
| Aug 19, 2024 | 133.50 | 136.00 | 133.50 | 135.50 | 135.50 | 17 |
| Aug 16, 2024 | 132.00 | 133.50 | 132.00 | 133.50 | 133.50 | 35 |
| Aug 15, 2024 | 128.50 | 131.50 | 128.50 | 131.00 | 131.00 | - |
| Aug 14, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 200 |
| Aug 13, 2024 | 130.50 | 131.50 | 130.50 | 131.00 | 131.00 | 4 |
| Aug 12, 2024 | 124.50 | 130.00 | 124.50 | 130.00 | 130.00 | 132 |
| Aug 9, 2024 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 221 |
| Aug 8, 2024 | 121.00 | 127.00 | 121.00 | 127.00 | 127.00 | 814 |
| Aug 7, 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | - |
| Aug 6, 2024 | 117.50 | 123.00 | 117.50 | 122.00 | 122.00 | 54 |
| Aug 5, 2024 | 110.50 | 111.00 | 108.00 | 111.00 | 111.00 | 75 |
| Aug 2, 2024 | 116.00 | 116.50 | 115.00 | 116.50 | 116.50 | 67 |
| Aug 1, 2024 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | 20 |
| Jul 31, 2024 | 115.50 | 119.00 | 115.50 | 119.00 | 119.00 | 10 |
| Jul 30, 2024 | 116.00 | 116.00 | 113.50 | 113.50 | 113.50 | 30 |
| Jul 29, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Jul 26, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Jul 25, 2024 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 210 |
| Jul 24, 2024 | 122.00 | 122.50 | 121.00 | 121.00 | 121.00 | 27 |
| Jul 23, 2024 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | - |
| Jul 22, 2024 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 4 |
| Jul 19, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jul 18, 2024 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | 400 |
| Jul 17, 2024 | 125.00 | 125.00 | 119.50 | 120.00 | 120.00 | 432 |
| Jul 16, 2024 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | 3 |
| Jul 15, 2024 | 129.50 | 129.50 | 126.50 | 127.00 | 127.00 | 315 |
| Jul 12, 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 3 |
| Jul 11, 2024 | 127.50 | 130.00 | 127.50 | 127.50 | 127.50 | 112 |
| Jul 10, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jul 9, 2024 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 202 |
| Jul 8, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 50 |
| Jul 5, 2024 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | 362 |
| Jul 4, 2024 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | 23 |
| Jul 3, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jul 2, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Jul 1, 2024 | 123.50 | 124.50 | 123.00 | 123.50 | 123.50 | 93 |
| Jun 28, 2024 | 123.50 | 124.00 | 122.50 | 122.50 | 122.50 | 40 |
| Jun 27, 2024 | 126.00 | 128.00 | 123.50 | 124.00 | 124.00 | 88 |
| Jun 26, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Jun 25, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 14 |
| Jun 24, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 5 |
| Jun 21, 2024 | 133.50 | 134.00 | 132.00 | 134.00 | 134.00 | 100 |
| Jun 20, 2024 | 135.50 | 135.50 | 133.00 | 134.00 | 134.00 | 70 |
| Jun 19, 2024 | 135.50 | 137.00 | 135.50 | 136.00 | 136.00 | 15 |
| Jun 18, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 14 |
| Jun 17, 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 39 |
| Jun 14, 2024 | 139.50 | 140.00 | 139.50 | 140.00 | 140.00 | 164 |
| Jun 13, 2024 | 138.50 | 141.50 | 138.50 | 140.00 | 140.00 | 1 |
| Jun 12, 2024 | 136.00 | 137.50 | 135.50 | 137.50 | 137.50 | 155 |
| Jun 11, 2024 | 137.50 | 137.50 | 136.50 | 136.50 | 136.50 | 17 |
| Jun 10, 2024 | 135.00 | 138.50 | 132.00 | 137.00 | 137.00 | 372 |
| Jun 7, 2024 | 130.50 | 133.50 | 130.50 | 133.50 | 133.50 | 27 |
| Jun 6, 2024 | 130.50 | 132.50 | 129.00 | 131.50 | 131.50 | 8 |
| Jun 5, 2024 | 134.50 | 134.50 | 130.50 | 131.00 | 131.00 | 43 |
| Jun 4, 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 143 |
| Jun 3, 2024 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 24 |
| May 31, 2024 | 139.50 | 140.00 | 136.50 | 139.50 | 139.50 | 135 |
| May 30, 2024 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 100 |
| May 29, 2024 | 136.00 | 136.00 | 134.50 | 134.50 | 134.50 | 8 |
| May 28, 2024 | 147.50 | 149.50 | 137.50 | 137.50 | 137.50 | 91 |
| May 27, 2024 | 150.50 | 150.50 | 146.50 | 148.50 | 148.50 | 585 |
| May 24, 2024 | 142.50 | 147.00 | 141.00 | 145.00 | 145.00 | 238 |
| May 23, 2024 | 136.00 | 144.00 | 135.00 | 142.00 | 142.00 | 82 |
| May 22, 2024 | 135.00 | 144.00 | 135.00 | 136.00 | 136.00 | 18 |
| May 21, 2024 | 134.00 | 135.00 | 134.00 | 134.50 | 134.50 | 194 |
| May 20, 2024 | 134.00 | 136.50 | 134.00 | 134.50 | 134.50 | 374 |
| May 17, 2024 | 132.00 | 136.50 | 132.00 | 134.00 | 134.00 | 84 |
| May 16, 2024 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | 484 |
| May 15, 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 20 |
| May 14, 2024 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 66 |
| May 13, 2024 | 127.50 | 131.00 | 127.50 | 129.50 | 129.50 | 41 |
| May 10, 2024 | 126.50 | 129.50 | 126.50 | 127.00 | 127.00 | 2,601 |
| May 9, 2024 | 130.00 | 131.50 | 128.50 | 128.50 | 128.50 | 78 |
| May 8, 2024 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | - |
| May 7, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 17 |
| May 6, 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 32 |
| May 3, 2024 | 128.00 | 129.50 | 127.00 | 129.50 | 129.50 | 129 |
| May 2, 2024 | 118.50 | 129.00 | 118.50 | 129.00 | 129.00 | 613 |
| Apr 30, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 10 |
| Apr 29, 2024 | 121.00 | 122.00 | 118.50 | 118.50 | 118.50 | 66 |
| Apr 26, 2024 | 120.50 | 120.50 | 118.50 | 120.00 | 120.00 | 206 |
| Apr 25, 2024 | 118.00 | 118.00 | 115.50 | 117.00 | 117.00 | 50 |
| Apr 24, 2024 | 118.50 | 121.00 | 118.50 | 119.00 | 119.00 | 79 |
| Apr 23, 2024 | 116.00 | 119.50 | 116.00 | 119.00 | 119.00 | 220 |
| Apr 22, 2024 | 107.50 | 115.00 | 107.50 | 115.00 | 115.00 | 18 |