Frankfurt - Delayed Quote EUR
Shake Shack Inc. (9SH.F)
109.00
-0.90
(-0.82%)
As of 8:03:14 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 95 |
| Jun 12, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| Jun 11, 2025 | 108.85 | 110.40 | 108.70 | 110.40 | 110.40 | 95 |
| Jun 10, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| Jun 9, 2025 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| Jun 6, 2025 | 112.40 | 113.10 | 112.40 | 113.10 | 113.10 | 10 |
| Jun 5, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
| Jun 4, 2025 | 111.80 | 112.40 | 111.80 | 112.40 | 112.40 | 4 |
| Jun 3, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Jun 2, 2025 | 112.75 | 112.75 | 110.40 | 110.40 | 110.40 | 25 |
| May 30, 2025 | 111.05 | 111.95 | 111.05 | 111.95 | 111.95 | 5 |
| May 29, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| May 28, 2025 | 111.05 | 111.95 | 111.05 | 111.95 | 111.95 | 8 |
| May 27, 2025 | 104.35 | 110.70 | 104.35 | 110.70 | 110.70 | 4 |
| May 26, 2025 | 103.95 | 104.50 | 103.95 | 104.50 | 104.50 | 6 |
| May 23, 2025 | 103.10 | 103.10 | 101.35 | 101.35 | 101.35 | 5 |
| May 22, 2025 | 100.60 | 100.80 | 100.60 | 100.80 | 100.80 | 5 |
| May 21, 2025 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| May 20, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| May 19, 2025 | 104.40 | 104.40 | 104.15 | 104.15 | 104.15 | 19 |
| May 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| May 15, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| May 14, 2025 | 101.65 | 102.65 | 101.65 | 102.65 | 102.65 | 5 |
| May 13, 2025 | 100.90 | 101.15 | 100.90 | 101.15 | 101.15 | 5 |
| May 12, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| May 9, 2025 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| May 8, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| May 7, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| May 6, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
| May 5, 2025 | 82.28 | 83.14 | 82.28 | 83.14 | 83.14 | 5 |
| May 2, 2025 | 78.22 | 82.56 | 78.22 | 82.56 | 82.56 | 411 |
| Apr 30, 2025 | 76.84 | 77.80 | 76.84 | 77.80 | 77.80 | 25 |
| Apr 29, 2025 | 78.48 | 78.48 | 76.24 | 76.24 | 76.24 | 24 |
| Apr 28, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| Apr 25, 2025 | 79.40 | 79.82 | 79.40 | 79.82 | 79.82 | 7 |
| Apr 24, 2025 | 76.94 | 77.02 | 76.94 | 77.02 | 77.02 | 7 |
| Apr 23, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| Apr 22, 2025 | 71.30 | 72.14 | 71.30 | 72.14 | 72.14 | 10 |
| Apr 17, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| Apr 16, 2025 | 71.52 | 71.78 | 71.52 | 71.78 | 71.78 | 15 |
| Apr 15, 2025 | 72.64 | 74.00 | 72.64 | 74.00 | 74.00 | 80 |
| Apr 14, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| Apr 11, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
| Apr 10, 2025 | 79.52 | 79.52 | 78.56 | 78.56 | 78.56 | 8 |
| Apr 9, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| Apr 8, 2025 | 72.74 | 74.38 | 72.74 | 74.38 | 74.38 | 7 |
| Apr 7, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| Apr 4, 2025 | 75.46 | 75.46 | 73.02 | 73.02 | 73.02 | 40 |
| Apr 3, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| Apr 2, 2025 | 83.76 | 83.76 | 83.54 | 83.54 | 83.54 | 44 |
| Apr 1, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| Mar 31, 2025 | 81.04 | 81.04 | 80.90 | 80.90 | 80.90 | 20 |
| Mar 28, 2025 | 86.22 | 87.06 | 86.22 | 87.06 | 87.06 | 7 |
| Mar 27, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| Mar 26, 2025 | 88.02 | 88.02 | 87.08 | 87.08 | 87.08 | 10 |
| Mar 25, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| Mar 24, 2025 | 84.10 | 87.02 | 84.10 | 87.02 | 87.02 | 8 |
| Mar 21, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| Mar 20, 2025 | 82.38 | 83.24 | 82.38 | 83.24 | 83.24 | 120 |
| Mar 19, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| Mar 18, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| Mar 17, 2025 | 80.34 | 80.38 | 80.34 | 80.38 | 80.38 | 10 |
| Mar 14, 2025 | 76.70 | 77.70 | 76.70 | 77.42 | 77.42 | 80 |
| Mar 13, 2025 | 79.98 | 79.98 | 76.06 | 76.06 | 76.06 | 5 |
| Mar 12, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| Mar 11, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| Mar 10, 2025 | 84.64 | 84.64 | 81.06 | 81.06 | 81.06 | 17 |
| Mar 7, 2025 | 86.38 | 87.18 | 86.38 | 87.18 | 87.18 | 56 |
| Mar 6, 2025 | 91.36 | 91.36 | 88.00 | 88.00 | 88.00 | 25 |
| Mar 5, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
| Mar 4, 2025 | 97.96 | 98.02 | 97.88 | 98.02 | 98.02 | 55 |
| Mar 3, 2025 | 104.20 | 104.20 | 97.96 | 97.96 | 97.96 | 295 |
| Feb 28, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 115 |
| Feb 27, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| Feb 26, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| Feb 25, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| Feb 24, 2025 | 103.60 | 109.15 | 103.60 | 109.15 | 109.15 | 330 |
| Feb 21, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| Feb 20, 2025 | 106.90 | 117.25 | 106.90 | 116.65 | 116.65 | 24 |
| Feb 19, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 68 |
| Feb 18, 2025 | 103.55 | 110.45 | 103.55 | 110.45 | 110.45 | 24 |
| Feb 17, 2025 | 103.10 | 103.95 | 103.10 | 103.95 | 103.95 | 34 |
| Feb 14, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| Feb 13, 2025 | 101.95 | 102.80 | 101.95 | 102.80 | 102.80 | - |
| Feb 12, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| Feb 11, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| Feb 10, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| Feb 7, 2025 | 110.45 | 110.80 | 110.45 | 110.80 | 110.80 | 9 |
| Feb 6, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| Feb 5, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
| Feb 4, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| Feb 3, 2025 | 112.75 | 114.25 | 112.75 | 113.45 | 113.45 | 9 |
| Jan 31, 2025 | 117.55 | 117.85 | 117.55 | 117.85 | 117.85 | 5 |
| Jan 30, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Jan 29, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
| Jan 28, 2025 | 112.95 | 114.15 | 112.95 | 114.15 | 114.15 | 5 |
| Jan 27, 2025 | 112.20 | 113.00 | 110.00 | 111.75 | 111.75 | 105 |
| Jan 24, 2025 | 115.45 | 115.45 | 113.35 | 113.35 | 113.35 | 6 |
| Jan 23, 2025 | 115.90 | 116.50 | 115.90 | 116.50 | 116.50 | 5 |
| Jan 22, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
| Jan 21, 2025 | 111.05 | 112.10 | 111.05 | 112.10 | 112.10 | 4 |
| Jan 20, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| Jan 17, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
| Jan 16, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
| Jan 15, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
| Jan 14, 2025 | 118.40 | 118.40 | 113.55 | 113.55 | 113.55 | 7 |
| Jan 13, 2025 | 124.70 | 124.70 | 117.00 | 117.00 | 117.00 | 66 |
| Jan 10, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| Jan 9, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| Jan 8, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| Jan 7, 2025 | 128.00 | 129.20 | 128.00 | 129.20 | 129.20 | 840 |
| Jan 6, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Jan 3, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| Jan 2, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Dec 30, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| Dec 27, 2024 | 126.25 | 127.00 | 126.25 | 127.00 | 127.00 | 4 |
| Dec 23, 2024 | 123.85 | 123.85 | 123.55 | 123.55 | 123.55 | 9 |
| Dec 20, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Dec 19, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| Dec 18, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| Dec 17, 2024 | 124.50 | 125.40 | 124.50 | 125.40 | 125.40 | 5 |
| Dec 16, 2024 | 124.75 | 126.30 | 124.75 | 126.30 | 126.30 | 14 |
| Dec 13, 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
| Dec 12, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| Dec 11, 2024 | 126.35 | 126.75 | 126.35 | 126.75 | 126.75 | 9 |
| Dec 10, 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
| Dec 9, 2024 | 131.00 | 131.95 | 131.00 | 131.95 | 131.95 | 60 |
| Dec 6, 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| Dec 5, 2024 | 126.10 | 127.05 | 126.10 | 127.05 | 127.05 | 6 |
| Dec 4, 2024 | 125.60 | 126.25 | 125.60 | 126.25 | 126.25 | 50 |
| Dec 3, 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| Dec 2, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| Nov 29, 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| Nov 28, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| Nov 27, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| Nov 26, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| Nov 25, 2024 | 117.55 | 118.55 | 117.55 | 118.55 | 118.55 | 8 |
| Nov 22, 2024 | 116.45 | 117.65 | 116.45 | 117.65 | 117.65 | 5 |
| Nov 21, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Nov 20, 2024 | 112.30 | 113.00 | 112.30 | 113.00 | 113.00 | 10 |
| Nov 19, 2024 | 109.60 | 110.35 | 109.60 | 110.35 | 110.35 | 5 |
| Nov 18, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
| Nov 15, 2024 | 116.55 | 116.55 | 116.35 | 116.50 | 116.50 | 16 |
| Nov 14, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| Nov 13, 2024 | 122.40 | 124.85 | 122.40 | 124.85 | 124.85 | 5 |
| Nov 12, 2024 | 122.45 | 122.45 | 122.30 | 122.30 | 122.30 | 25 |
| Nov 11, 2024 | 122.30 | 123.80 | 122.30 | 123.80 | 123.80 | 11 |
| Nov 8, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| Nov 7, 2024 | 123.75 | 124.40 | 123.75 | 123.85 | 123.85 | 25 |
| Nov 6, 2024 | 118.80 | 119.80 | 118.80 | 119.80 | 119.80 | 24 |
| Nov 5, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| Nov 4, 2024 | 113.90 | 114.40 | 113.90 | 114.40 | 114.40 | 5 |
| Nov 1, 2024 | 111.55 | 112.25 | 111.55 | 112.25 | 112.25 | 30 |
| Oct 31, 2024 | 111.70 | 112.10 | 111.70 | 112.10 | 112.10 | 5 |
| Oct 30, 2024 | 104.80 | 118.15 | 104.80 | 118.15 | 118.15 | 5 |
| Oct 29, 2024 | 105.40 | 106.20 | 105.40 | 106.20 | 106.20 | 5 |
| Oct 28, 2024 | 102.55 | 104.95 | 102.05 | 104.95 | 104.95 | 153 |
| Oct 25, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| Oct 24, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Oct 23, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
| Oct 22, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| Oct 21, 2024 | 101.50 | 101.75 | 101.50 | 101.50 | 101.50 | 21 |
| Oct 18, 2024 | 99.62 | 100.50 | 99.62 | 100.50 | 100.50 | 8 |
| Oct 17, 2024 | 100.40 | 101.45 | 100.40 | 100.65 | 100.65 | 6 |
| Oct 16, 2024 | 101.00 | 101.90 | 101.00 | 101.70 | 101.70 | 130 |
| Oct 15, 2024 | 98.44 | 100.15 | 98.44 | 100.15 | 100.15 | 13 |
| Oct 14, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| Oct 11, 2024 | 100.10 | 100.85 | 100.10 | 100.85 | 100.85 | 125 |
| Oct 10, 2024 | 98.36 | 99.22 | 98.36 | 99.22 | 99.22 | 176 |
| Oct 9, 2024 | 98.32 | 98.58 | 98.32 | 98.58 | 98.58 | 111 |
| Oct 8, 2024 | 98.16 | 99.28 | 98.16 | 99.28 | 99.28 | 24 |
| Oct 7, 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
| Oct 4, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
| Oct 3, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| Oct 2, 2024 | 91.20 | 91.94 | 91.20 | 91.94 | 91.94 | 7 |
| Oct 1, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| Sep 30, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
| Sep 27, 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
| Sep 26, 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
| Sep 25, 2024 | 92.22 | 93.32 | 92.22 | 93.32 | 93.32 | 6 |
| Sep 24, 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
| Sep 23, 2024 | 95.70 | 95.98 | 95.70 | 95.98 | 95.98 | 15 |
| Sep 20, 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
| Sep 19, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
| Sep 18, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
| Sep 17, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Sep 16, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
| Sep 13, 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
| Sep 12, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
| Sep 11, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| Sep 10, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Sep 9, 2024 | 84.02 | 85.08 | 84.02 | 85.08 | 85.08 | 155 |
| Sep 6, 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
| Sep 5, 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| Sep 4, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
| Sep 3, 2024 | 89.36 | 90.32 | 89.36 | 90.32 | 90.32 | 50 |
| Sep 2, 2024 | 89.40 | 89.40 | 89.26 | 89.26 | 89.26 | 10 |
| Aug 30, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
| Aug 29, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| Aug 28, 2024 | 96.06 | 96.20 | 94.12 | 94.12 | 94.12 | 218 |
| Aug 27, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
| Aug 26, 2024 | 97.06 | 98.22 | 97.06 | 98.22 | 98.22 | 6 |
| Aug 23, 2024 | 95.66 | 96.66 | 95.66 | 96.66 | 96.66 | 17 |
| Aug 22, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
| Aug 21, 2024 | 90.72 | 93.48 | 90.72 | 93.48 | 93.48 | 3 |
| Aug 20, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
| Aug 19, 2024 | 96.70 | 96.70 | 96.00 | 96.00 | 96.00 | 10 |
| Aug 16, 2024 | 99.36 | 100.00 | 99.36 | 100.00 | 100.00 | 4 |
| Aug 15, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
| Aug 14, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Aug 13, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| Aug 12, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| Aug 9, 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
| Aug 8, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| Aug 7, 2024 | 90.62 | 91.34 | 90.62 | 91.34 | 91.34 | 6 |
| Aug 6, 2024 | 86.16 | 91.30 | 86.14 | 91.30 | 91.30 | 70 |
| Aug 5, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| Aug 2, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 167 |
| Aug 1, 2024 | 80.56 | 95.94 | 80.56 | 95.94 | 95.94 | 155 |
| Jul 31, 2024 | 79.88 | 80.62 | 79.88 | 80.62 | 80.62 | 6 |
| Jul 30, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| Jul 29, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| Jul 26, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| Jul 25, 2024 | 72.86 | 72.90 | 72.86 | 72.90 | 72.90 | 7 |
| Jul 24, 2024 | 76.72 | 77.66 | 76.72 | 77.66 | 77.66 | 7 |
| Jul 23, 2024 | 74.46 | 74.88 | 74.46 | 74.88 | 74.88 | 7 |
| Jul 22, 2024 | 77.26 | 78.02 | 77.26 | 78.02 | 78.02 | 7 |
| Jul 19, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| Jul 18, 2024 | 78.56 | 78.56 | 76.14 | 76.14 | 76.14 | 1 |
| Jul 17, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
| Jul 16, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| Jul 15, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| Jul 12, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| Jul 11, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| Jul 10, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| Jul 9, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| Jul 8, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| Jul 5, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| Jul 4, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| Jul 3, 2024 | 79.06 | 79.06 | 78.88 | 78.88 | 78.88 | 7 |
| Jul 2, 2024 | 80.26 | 80.36 | 80.26 | 80.36 | 80.36 | 20 |
| Jul 1, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
| Jun 28, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| Jun 27, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
| Jun 26, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jun 25, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| Jun 24, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
| Jun 21, 2024 | 83.42 | 84.08 | 83.42 | 84.08 | 84.08 | 6 |
| Jun 20, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| Jun 19, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| Jun 18, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| Jun 17, 2024 | 82.92 | 82.92 | 82.80 | 82.80 | 82.80 | 10 |
| Jun 14, 2024 | 86.18 | 87.34 | 86.18 | 87.34 | 87.34 | 4 |
| Jun 13, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |