Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Paris - Delayed Quote EUR
102.00
0.00
(0.00%)
At close: March 14 at 5:35:02 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 102.00 | 102.50 | 100.50 | 102.00 | 102.00 | 409 |
| Mar 13, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 360 |
| Mar 12, 2025 | 101.50 | 103.00 | 100.00 | 103.00 | 103.00 | 446 |
| Mar 11, 2025 | 102.00 | 102.00 | 98.20 | 99.00 | 99.00 | 823 |
| Mar 10, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 153 |
| Mar 7, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 752 |
| Mar 6, 2025 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 203 |
| Mar 5, 2025 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 192 |
| Mar 4, 2025 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | 332 |
| Mar 3, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2,164 |
| Feb 28, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 151 |
| Feb 27, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 133 |
| Feb 26, 2025 | 103.00 | 103.00 | 99.20 | 100.00 | 100.00 | 3,842 |
| Feb 25, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 219 |
| Feb 24, 2025 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | 381 |
| Feb 21, 2025 | 101.00 | 102.50 | 100.50 | 100.50 | 100.50 | 328 |
| Feb 20, 2025 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 511 |
| Feb 19, 2025 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 577 |
| Feb 18, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 592 |
| Feb 17, 2025 | 102.00 | 103.50 | 101.50 | 101.50 | 101.50 | 1,330 |
| Feb 14, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 658 |
| Feb 13, 2025 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 857 |
| Feb 12, 2025 | 102.00 | 102.50 | 100.50 | 101.50 | 101.50 | 421 |
| Feb 11, 2025 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | 370 |
| Feb 10, 2025 | 105.00 | 105.50 | 102.00 | 102.00 | 102.00 | 414 |
| Feb 7, 2025 | 106.00 | 106.50 | 104.00 | 105.50 | 105.50 | 621 |
| Feb 6, 2025 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | 452 |
| Feb 5, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 586 |
| Feb 4, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 485 |
| Feb 3, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 459 |
| Jan 31, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 264 |
| Jan 30, 2025 | 104.00 | 104.00 | 102.00 | 103.50 | 103.50 | 211 |
| Jan 29, 2025 | 102.00 | 105.00 | 101.50 | 105.00 | 105.00 | 819 |
| Jan 28, 2025 | 102.50 | 102.50 | 96.40 | 100.50 | 100.50 | 2,014 |
| Jan 27, 2025 | 102.00 | 103.00 | 99.40 | 99.40 | 99.40 | 391 |
| Jan 24, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 767 |
| Jan 23, 2025 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 157 |
| Jan 22, 2025 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | 265 |
| Jan 21, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 175 |
| Jan 20, 2025 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 105 |
| Jan 17, 2025 | 102.00 | 102.00 | 99.80 | 100.50 | 100.50 | 1,171 |
| Jan 16, 2025 | 102.00 | 103.00 | 100.50 | 101.50 | 101.50 | 1,584 |
| Jan 15, 2025 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 172 |
| Jan 14, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 198 |
| Jan 13, 2025 | 102.50 | 104.50 | 102.50 | 103.50 | 103.50 | 131 |
| Jan 10, 2025 | 103.00 | 104.00 | 101.50 | 101.50 | 101.50 | 347 |
| Jan 9, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | 568 |
| Jan 8, 2025 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 91 |
| Jan 7, 2025 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 154 |
| Jan 6, 2025 | 103.00 | 105.50 | 103.00 | 104.50 | 104.50 | 310 |
| Jan 3, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 630 |
| Jan 2, 2025 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 149 |
| Dec 31, 2024 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 144 |
| Dec 30, 2024 | 100.50 | 100.50 | 99.20 | 100.50 | 100.50 | 254 |
| Dec 27, 2024 | 99.40 | 101.00 | 99.40 | 99.80 | 99.80 | 178 |
| Dec 24, 2024 | 101.50 | 101.50 | 101.00 | 101.50 | 101.50 | 154 |
| Dec 23, 2024 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | 276 |
| Dec 20, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,435 |
| Dec 19, 2024 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 418 |
| Dec 18, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 15 |
| Dec 17, 2024 | 102.50 | 104.00 | 101.00 | 101.00 | 101.00 | 1,458 |
| Dec 16, 2024 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | 1,045 |
| Dec 13, 2024 | 105.00 | 105.00 | 101.00 | 102.50 | 102.50 | 659 |
| Dec 12, 2024 | 103.00 | 104.50 | 103.00 | 103.50 | 103.50 | 32 |
| Dec 11, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 970 |
| Dec 10, 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 126 |
| Dec 9, 2024 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | 122 |
| Dec 6, 2024 | 102.50 | 105.00 | 100.50 | 103.00 | 103.00 | 1,604 |
| Dec 5, 2024 | 104.00 | 105.00 | 102.50 | 103.50 | 103.50 | 1,795 |
| Dec 4, 2024 | 104.00 | 104.00 | 102.50 | 103.50 | 103.50 | 33 |
| Dec 3, 2024 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | 461 |
| Dec 2, 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 734 |
| Nov 29, 2024 | 105.00 | 107.00 | 103.50 | 106.50 | 106.50 | 514 |
| Nov 28, 2024 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | 3 |
| Nov 27, 2024 | 106.50 | 106.50 | 103.50 | 103.50 | 103.50 | 376 |
| Nov 26, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 206 |
| Nov 25, 2024 | 103.00 | 106.50 | 102.00 | 106.50 | 106.50 | 83 |
| Nov 22, 2024 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | 322 |
| Nov 21, 2024 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | 114 |
| Nov 20, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 3 |
| Nov 19, 2024 | 103.00 | 105.50 | 103.00 | 103.50 | 103.50 | 334 |
| Nov 18, 2024 | 103.00 | 106.00 | 103.00 | 104.50 | 104.50 | 54 |
| Nov 15, 2024 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 266 |
| Nov 14, 2024 | 105.50 | 106.50 | 102.00 | 106.50 | 106.50 | 383 |
| Nov 13, 2024 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | 825 |
| Nov 12, 2024 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 215 |
| Nov 11, 2024 | 108.50 | 108.50 | 106.00 | 108.00 | 108.00 | 222 |
| Nov 8, 2024 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 482 |
| Nov 7, 2024 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 556 |
| Nov 6, 2024 | 107.50 | 109.50 | 105.50 | 105.50 | 105.50 | 712 |
| Nov 5, 2024 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 281 |
| Nov 4, 2024 | 107.00 | 107.50 | 105.50 | 107.50 | 107.50 | 73 |
| Nov 1, 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 219 |
| Oct 31, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 66 |
| Oct 30, 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 17 |
| Oct 29, 2024 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | 359 |
| Oct 28, 2024 | 107.50 | 107.50 | 104.50 | 107.50 | 107.50 | 58 |
| Oct 25, 2024 | 107.00 | 107.50 | 107.00 | 107.00 | 107.00 | 24 |
| Oct 24, 2024 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 891 |
| Oct 23, 2024 | 106.00 | 106.00 | 104.50 | 105.50 | 105.50 | 192 |
| Oct 22, 2024 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 689 |
| Oct 21, 2024 | 108.50 | 108.50 | 101.00 | 101.00 | 101.00 | 3,096 |
| Oct 18, 2024 | 109.00 | 109.00 | 107.50 | 108.50 | 108.50 | 313 |
| Oct 17, 2024 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 233 |
| Oct 16, 2024 | 106.50 | 108.50 | 105.50 | 107.00 | 107.00 | 198 |
| Oct 15, 2024 | 106.50 | 108.50 | 106.00 | 108.00 | 108.00 | 131 |
| Oct 14, 2024 | 108.50 | 108.50 | 106.50 | 106.50 | 106.50 | 188 |
| Oct 11, 2024 | 106.00 | 108.50 | 106.00 | 108.50 | 108.50 | 384 |
| Oct 10, 2024 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | 121 |
| Oct 9, 2024 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 269 |
| Oct 8, 2024 | 1.50 Dividend | |||||
| Oct 8, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 199 |
| Oct 7, 2024 | 108.00 | 109.00 | 107.50 | 107.50 | 106.00 | 647 |
| Oct 4, 2024 | 109.50 | 109.50 | 108.00 | 108.00 | 106.49 | 171 |
| Oct 3, 2024 | 109.50 | 109.50 | 108.00 | 109.00 | 107.48 | 72 |
| Oct 2, 2024 | 110.00 | 110.00 | 107.00 | 108.50 | 106.99 | 484 |
| Oct 1, 2024 | 112.00 | 112.00 | 110.00 | 112.00 | 110.44 | 895 |
| Sep 30, 2024 | 112.00 | 112.00 | 111.00 | 111.50 | 109.94 | 311 |
| Sep 27, 2024 | 110.50 | 112.00 | 110.00 | 112.00 | 110.44 | 730 |
| Sep 26, 2024 | 112.50 | 112.50 | 110.50 | 111.00 | 109.45 | 604 |
| Sep 25, 2024 | 114.00 | 114.00 | 111.50 | 113.00 | 111.42 | 107 |
| Sep 24, 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 112.41 | 135 |
| Sep 23, 2024 | 113.00 | 115.00 | 110.50 | 114.00 | 112.41 | 592 |
| Sep 20, 2024 | 109.00 | 113.00 | 109.00 | 113.00 | 111.42 | 611 |
| Sep 19, 2024 | 110.00 | 111.50 | 109.00 | 109.00 | 107.48 | 327 |
| Sep 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.47 | 20 |
| Sep 17, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.44 | 10 |
| Sep 16, 2024 | 108.00 | 112.00 | 108.00 | 112.00 | 110.44 | 464 |
| Sep 13, 2024 | 110.50 | 111.00 | 109.00 | 110.50 | 108.96 | 184 |
| Sep 12, 2024 | 111.50 | 111.50 | 107.00 | 107.00 | 105.51 | 260 |
| Sep 11, 2024 | 112.00 | 112.00 | 105.00 | 108.00 | 106.49 | 323 |
| Sep 10, 2024 | 107.00 | 112.00 | 107.00 | 112.00 | 110.44 | 1,087 |
| Sep 9, 2024 | 105.00 | 111.00 | 105.00 | 109.00 | 107.48 | 1,425 |
| Sep 6, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.49 | 39 |
| Sep 5, 2024 | 108.50 | 108.50 | 108.00 | 108.00 | 106.49 | 8 |
| Sep 4, 2024 | 108.00 | 108.00 | 105.00 | 107.00 | 105.51 | 734 |
| Sep 3, 2024 | 111.00 | 111.00 | 107.50 | 107.50 | 106.00 | 164 |
| Sep 2, 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 108.47 | 943 |
| Aug 30, 2024 | 109.00 | 111.50 | 107.00 | 110.00 | 108.47 | 1,302 |
| Aug 29, 2024 | 107.50 | 109.00 | 107.00 | 109.00 | 107.48 | 698 |
| Aug 28, 2024 | 108.00 | 108.00 | 105.00 | 105.50 | 104.03 | 218 |
| Aug 27, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 104.52 | 56 |
| Aug 26, 2024 | 105.50 | 108.00 | 102.50 | 107.00 | 105.51 | 1,054 |
| Aug 23, 2024 | 102.00 | 106.00 | 102.00 | 105.00 | 103.53 | 1,458 |
| Aug 22, 2024 | 102.00 | 102.00 | 100.50 | 100.50 | 99.10 | 213 |
| Aug 21, 2024 | 102.00 | 102.00 | 100.50 | 100.50 | 99.10 | 192 |
| Aug 20, 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 99.59 | 560 |
| Aug 19, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 99.59 | 169 |
| Aug 16, 2024 | 101.50 | 101.50 | 100.00 | 100.00 | 98.60 | 400 |
| Aug 15, 2024 | 102.00 | 102.00 | 100.50 | 101.00 | 99.59 | 469 |
| Aug 14, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.58 | 240 |
| Aug 13, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 99.59 | 194 |
| Aug 12, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 100.58 | 214 |
| Aug 9, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.58 | 200 |
| Aug 8, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.58 | 100 |
| Aug 7, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 99.59 | 102 |
| Aug 6, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 100.58 | 465 |
| Aug 5, 2024 | 103.00 | 103.00 | 93.40 | 100.00 | 98.60 | 1,041 |
| Aug 2, 2024 | 103.00 | 103.50 | 103.00 | 103.00 | 101.56 | 297 |
| Aug 1, 2024 | 104.00 | 104.50 | 103.00 | 103.00 | 101.56 | 659 |
| Jul 31, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.56 | 59 |
| Jul 30, 2024 | 103.50 | 103.50 | 103.00 | 103.00 | 101.56 | 102 |
| Jul 29, 2024 | 103.50 | 104.00 | 103.50 | 103.50 | 102.06 | 126 |
| Jul 26, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.06 | 109 |
| Jul 25, 2024 | 103.00 | 103.50 | 103.00 | 103.00 | 101.56 | 125 |
| Jul 24, 2024 | 103.00 | 103.50 | 102.00 | 103.50 | 102.06 | 797 |
| Jul 23, 2024 | 102.50 | 102.50 | 101.50 | 102.00 | 100.58 | 355 |
| Jul 22, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.56 | 5 |
| Jul 19, 2024 | 102.50 | 103.00 | 102.50 | 102.50 | 101.07 | 370 |
| Jul 18, 2024 | 102.50 | 102.50 | 102.00 | 102.00 | 100.58 | 472 |
| Jul 17, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 100.58 | 151 |
| Jul 16, 2024 | 100.50 | 102.50 | 100.50 | 102.50 | 101.07 | 305 |
| Jul 15, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 98.60 | 1,434 |
| Jul 12, 2024 | 101.50 | 102.50 | 101.50 | 102.00 | 100.58 | 162 |
| Jul 11, 2024 | 102.50 | 102.50 | 101.50 | 101.50 | 100.08 | 75 |
| Jul 10, 2024 | 99.40 | 102.00 | 99.00 | 101.00 | 99.59 | 557 |
| Jul 9, 2024 | 103.00 | 103.00 | 98.40 | 98.60 | 97.22 | 1,299 |
| Jul 8, 2024 | 102.50 | 103.50 | 102.00 | 103.50 | 102.06 | 121 |
| Jul 5, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 101.56 | 63 |
| Jul 4, 2024 | 104.00 | 104.50 | 102.50 | 102.50 | 101.07 | 148 |
| Jul 3, 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 103.53 | 168 |
| Jul 2, 2024 | 103.00 | 105.50 | 100.00 | 101.00 | 99.59 | 584 |
| Jul 1, 2024 | 98.80 | 102.50 | 98.80 | 102.50 | 101.07 | 269 |
| Jun 28, 2024 | 102.00 | 102.00 | 98.20 | 98.20 | 96.83 | 472 |
| Jun 27, 2024 | 102.00 | 103.00 | 98.40 | 98.40 | 97.03 | 876 |
| Jun 26, 2024 | 103.00 | 103.50 | 102.00 | 102.50 | 101.07 | 185 |
| Jun 25, 2024 | 102.50 | 103.00 | 102.50 | 103.00 | 101.56 | 424 |
| Jun 24, 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 100.58 | 249 |
| Jun 21, 2024 | 100.00 | 100.50 | 99.80 | 100.00 | 98.60 | 612 |
| Jun 20, 2024 | 102.00 | 105.00 | 99.80 | 100.00 | 98.60 | 1,217 |
| Jun 19, 2024 | 102.50 | 104.00 | 102.00 | 104.00 | 102.55 | 177 |
| Jun 18, 2024 | 102.00 | 104.00 | 102.00 | 102.50 | 101.07 | 127 |
| Jun 17, 2024 | 103.50 | 105.50 | 103.50 | 103.50 | 102.06 | 95 |
| Jun 14, 2024 | 102.50 | 104.00 | 102.00 | 103.50 | 102.06 | 259 |
| Jun 13, 2024 | 104.00 | 107.50 | 99.00 | 101.00 | 99.59 | 1,427 |
| Jun 12, 2024 | 104.50 | 106.50 | 103.50 | 103.50 | 102.06 | 257 |
| Jun 11, 2024 | 105.00 | 106.50 | 104.50 | 106.50 | 105.01 | 63 |
| Jun 10, 2024 | 104.50 | 108.00 | 103.50 | 108.00 | 106.49 | 333 |
| Jun 7, 2024 | 106.50 | 108.50 | 103.50 | 108.00 | 106.49 | 187 |
| Jun 6, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.99 | 11 |
| Jun 5, 2024 | 104.50 | 106.50 | 104.50 | 106.50 | 105.01 | 276 |
| Jun 4, 2024 | 106.50 | 109.00 | 104.50 | 104.50 | 103.04 | 147 |
| Jun 3, 2024 | 104.50 | 110.50 | 104.00 | 108.50 | 106.99 | 617 |
| May 31, 2024 | 106.00 | 106.00 | 104.50 | 104.50 | 103.04 | 239 |
| May 30, 2024 | 104.00 | 104.50 | 104.00 | 104.50 | 103.04 | 106 |
| May 29, 2024 | 104.50 | 105.50 | 104.00 | 104.00 | 102.55 | 256 |
| May 28, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 103.53 | 133 |
| May 27, 2024 | 106.00 | 106.00 | 102.00 | 104.00 | 102.55 | 1,107 |
| May 24, 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 102.55 | 237 |
| May 23, 2024 | 104.00 | 104.00 | 103.00 | 103.50 | 102.06 | 1,105 |
| May 22, 2024 | 107.00 | 107.00 | 103.50 | 103.50 | 102.06 | 1,323 |
| May 21, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 104.52 | 61 |
| May 20, 2024 | 105.50 | 107.50 | 105.50 | 107.50 | 106.00 | 13 |
| May 17, 2024 | 107.50 | 108.50 | 104.00 | 104.00 | 102.55 | 594 |
| May 16, 2024 | 107.00 | 108.50 | 107.00 | 107.00 | 105.51 | 228 |
| May 15, 2024 | 106.50 | 109.00 | 106.50 | 108.50 | 106.99 | 156 |
| May 14, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 107.48 | - |
| May 13, 2024 | 109.00 | 109.00 | 108.50 | 109.00 | 107.48 | 145 |
| May 10, 2024 | 108.00 | 109.00 | 107.50 | 108.50 | 106.99 | 311 |
| May 9, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.00 | 30 |
| May 8, 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 106.00 | 32 |
| May 7, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.49 | 21 |
| May 6, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.49 | - |
| May 3, 2024 | 108.50 | 109.00 | 108.00 | 108.00 | 106.49 | 973 |
| May 2, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 107.48 | 234 |
| Apr 30, 2024 | 109.50 | 110.00 | 108.00 | 110.00 | 108.47 | 274 |
| Apr 29, 2024 | 109.00 | 110.00 | 108.00 | 109.50 | 107.97 | 266 |
| Apr 26, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.51 | 43 |
| Apr 25, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 107.48 | 52 |
| Apr 24, 2024 | 109.00 | 109.50 | 109.00 | 109.50 | 107.97 | 32 |
| Apr 23, 2024 | 106.50 | 111.00 | 106.50 | 109.50 | 107.97 | 1,250 |
| Apr 22, 2024 | 103.00 | 108.00 | 103.00 | 106.00 | 104.52 | 489 |
| Apr 19, 2024 | 108.00 | 108.00 | 103.00 | 105.50 | 104.03 | 688 |
| Apr 18, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 106.49 | 4 |
| Apr 17, 2024 | 107.50 | 108.00 | 107.50 | 108.00 | 106.49 | 16 |
| Apr 16, 2024 | 109.50 | 109.50 | 107.50 | 108.00 | 106.49 | 157 |
| Apr 15, 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 107.48 | 755 |
| Apr 12, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 105.51 | 715 |
| Apr 11, 2024 | 107.50 | 108.00 | 107.50 | 108.00 | 106.49 | 319 |
| Apr 10, 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 106.00 | 33 |
| Apr 9, 2024 | 106.50 | 108.00 | 105.00 | 108.00 | 106.49 | 586 |
| Apr 8, 2024 | 107.50 | 109.50 | 107.50 | 109.00 | 107.48 | 764 |
| Apr 5, 2024 | 108.50 | 111.00 | 104.00 | 109.50 | 107.97 | 2,349 |
| Apr 4, 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 108.47 | 987 |
| Apr 3, 2024 | 103.00 | 110.00 | 103.00 | 108.00 | 106.49 | 1,746 |
| Apr 2, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 101.56 | 337 |
| Mar 28, 2024 | 103.00 | 103.50 | 102.00 | 103.00 | 101.56 | 178 |
| Mar 27, 2024 | 102.50 | 103.50 | 102.50 | 102.50 | 101.07 | 92 |
| Mar 26, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.06 | 151 |
| Mar 25, 2024 | 102.50 | 103.50 | 101.50 | 103.50 | 102.06 | 451 |
| Mar 22, 2024 | 102.00 | 103.50 | 102.00 | 103.50 | 102.06 | 307 |
| Mar 21, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 102.55 | 322 |
| Mar 20, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.06 | 311 |
| Mar 19, 2024 | 102.00 | 103.50 | 102.00 | 103.50 | 102.06 | 251 |
| Mar 18, 2024 | 102.50 | 103.50 | 101.50 | 103.50 | 102.06 | 336 |
| Mar 15, 2024 | 102.00 | 103.50 | 101.00 | 103.50 | 102.06 | 1,125 |
| Mar 14, 2024 | 104.00 | 104.00 | 102.00 | 102.50 | 101.07 | 511 |