Cboe UK CHF
Burckhardt Compression Holding AG (BCHNZ.XC)
559.00
+14.00
+(2.57%)
At close: April 30 at 4:19:14 PM 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 30, 2025 | 551.00 | 559.00 | 549.00 | 559.00 | 559.00 | 793 |
| Apr 29, 2025 | 547.00 | 557.00 | 545.00 | 545.00 | 545.00 | 650 |
| Apr 28, 2025 | 538.00 | 545.00 | 537.00 | 545.00 | 545.00 | 673 |
| Apr 25, 2025 | 535.00 | 537.00 | 532.00 | 536.00 | 536.00 | 880 |
| Apr 24, 2025 | 520.00 | 530.00 | 517.00 | 530.00 | 530.00 | 679 |
| Apr 23, 2025 | 520.00 | 532.00 | 518.00 | 526.00 | 526.00 | 1,761 |
| Apr 22, 2025 | 515.00 | 515.00 | 506.00 | 511.00 | 511.00 | 864 |
| Apr 17, 2025 | 524.50 | 526.00 | 516.00 | 520.00 | 520.00 | 1,179 |
| Apr 16, 2025 | 531.00 | 531.00 | 520.00 | 526.00 | 526.00 | 1,866 |
| Apr 15, 2025 | 538.00 | 548.50 | 537.00 | 548.50 | 548.50 | 462 |
| Apr 14, 2025 | 529.00 | 537.00 | 520.00 | 536.00 | 536.00 | 944 |
| Apr 11, 2025 | 530.50 | 530.50 | 508.00 | 517.00 | 517.00 | 1,039 |
| Apr 10, 2025 | 555.00 | 560.00 | 524.00 | 529.00 | 529.00 | 1,867 |
| Apr 9, 2025 | 506.00 | 512.00 | 497.50 | 507.00 | 507.00 | 464 |
| Apr 8, 2025 | 515.00 | 529.00 | 503.00 | 521.00 | 521.00 | 1,964 |
| Apr 7, 2025 | 489.00 | 533.00 | 489.00 | 507.00 | 507.00 | 758 |
| Apr 4, 2025 | 558.00 | 558.00 | 521.00 | 531.00 | 531.00 | 2,892 |
| Apr 3, 2025 | 585.00 | 595.00 | 563.00 | 564.00 | 564.00 | 897 |
| Apr 2, 2025 | 597.00 | 599.00 | 590.00 | 596.00 | 596.00 | 489 |
| Apr 1, 2025 | 603.00 | 606.00 | 595.50 | 598.00 | 598.00 | 501 |
| Mar 31, 2025 | 599.00 | 601.00 | 591.00 | 597.00 | 597.00 | 525 |
| Mar 28, 2025 | 613.00 | 615.00 | 604.00 | 609.00 | 609.00 | 410 |
| Mar 27, 2025 | 617.00 | 617.00 | 608.00 | 614.00 | 614.00 | 491 |
| Mar 26, 2025 | 622.00 | 625.00 | 619.00 | 622.00 | 622.00 | 520 |
| Mar 25, 2025 | 609.00 | 625.00 | 605.00 | 622.00 | 622.00 | 628 |
| Mar 24, 2025 | 610.00 | 611.00 | 603.00 | 607.00 | 607.00 | 887 |
| Mar 21, 2025 | 623.00 | 624.00 | 599.00 | 600.00 | 600.00 | 2,249 |
| Mar 20, 2025 | 634.00 | 634.00 | 622.00 | 627.00 | 627.00 | 319 |
| Mar 19, 2025 | 632.00 | 635.00 | 631.00 | 632.00 | 632.00 | 794 |
| Mar 18, 2025 | 633.00 | 638.00 | 631.00 | 634.00 | 634.00 | 765 |
| Mar 17, 2025 | 623.00 | 634.00 | 622.00 | 631.00 | 631.00 | 986 |
| Mar 14, 2025 | 616.00 | 627.00 | 616.00 | 623.00 | 623.00 | 650 |
| Mar 13, 2025 | 626.00 | 626.00 | 610.00 | 617.00 | 617.00 | 1,520 |
| Mar 12, 2025 | 610.00 | 620.00 | 610.00 | 616.00 | 616.00 | 718 |
| Mar 11, 2025 | 615.00 | 616.00 | 599.00 | 603.00 | 603.00 | 1,341 |
| Mar 10, 2025 | 629.00 | 629.00 | 612.00 | 615.00 | 615.00 | 651 |
| Mar 7, 2025 | 623.00 | 630.00 | 622.00 | 628.00 | 628.00 | 552 |
| Mar 6, 2025 | 640.00 | 640.00 | 627.50 | 633.00 | 633.00 | 455 |
| Mar 5, 2025 | 635.00 | 645.00 | 628.00 | 630.00 | 630.00 | 531 |
| Mar 4, 2025 | 640.00 | 644.00 | 623.00 | 624.00 | 624.00 | 752 |
| Mar 3, 2025 | 637.00 | 653.00 | 637.00 | 647.00 | 647.00 | 978 |
| Feb 28, 2025 | 633.00 | 634.00 | 625.00 | 631.00 | 631.00 | 481 |
| Feb 27, 2025 | 631.00 | 644.00 | 628.00 | 640.00 | 640.00 | 1,068 |
| Feb 26, 2025 | 635.00 | 641.00 | 633.00 | 633.00 | 633.00 | 453 |
| Feb 25, 2025 | 643.00 | 643.50 | 629.00 | 631.00 | 631.00 | 1,194 |
| Feb 24, 2025 | 660.00 | 660.00 | 644.00 | 646.00 | 646.00 | 623 |
| Feb 21, 2025 | 664.00 | 668.00 | 657.00 | 660.00 | 660.00 | 282 |
| Feb 20, 2025 | 660.00 | 672.00 | 660.00 | 665.00 | 665.00 | 670 |
| Feb 19, 2025 | 669.00 | 676.00 | 656.00 | 658.00 | 658.00 | 485 |
| Feb 18, 2025 | 669.00 | 671.00 | 663.00 | 666.00 | 666.00 | 646 |
| Feb 17, 2025 | 660.00 | 667.00 | 656.00 | 667.00 | 667.00 | 909 |
| Feb 14, 2025 | 663.00 | 667.00 | 654.00 | 656.00 | 656.00 | 2,258 |
| Feb 13, 2025 | 669.00 | 670.00 | 659.00 | 664.00 | 664.00 | 2,741 |
| Feb 12, 2025 | 674.00 | 674.00 | 663.00 | 663.50 | 663.50 | 508 |
| Feb 11, 2025 | 679.00 | 680.00 | 674.00 | 674.00 | 674.00 | 126 |
| Feb 10, 2025 | 671.00 | 680.00 | 670.00 | 679.00 | 679.00 | 808 |
| Feb 7, 2025 | 675.50 | 676.00 | 668.00 | 668.00 | 668.00 | 632 |
| Feb 6, 2025 | 675.50 | 676.00 | 674.00 | 674.00 | 674.00 | 899 |
| Feb 5, 2025 | 683.00 | 683.00 | 672.00 | 673.50 | 673.50 | 392 |
| Feb 4, 2025 | 680.00 | 684.50 | 677.00 | 680.00 | 680.00 | 1,300 |
| Feb 3, 2025 | 680.00 | 685.00 | 674.00 | 683.00 | 683.00 | 1,627 |
| Jan 31, 2025 | 702.00 | 702.00 | 690.00 | 695.00 | 695.00 | 674 |
| Jan 30, 2025 | 702.00 | 704.00 | 691.00 | 695.00 | 695.00 | 710 |
| Jan 29, 2025 | 692.00 | 694.00 | 687.00 | 690.00 | 690.00 | 554 |
| Jan 28, 2025 | 695.00 | 696.50 | 682.00 | 686.00 | 686.00 | 1,079 |
| Jan 27, 2025 | 695.00 | 696.00 | 680.00 | 688.00 | 688.00 | 1,134 |
| Jan 24, 2025 | 704.00 | 709.00 | 702.00 | 708.00 | 708.00 | 638 |
| Jan 23, 2025 | 696.00 | 701.00 | 691.00 | 696.00 | 696.00 | 620 |
| Jan 22, 2025 | 700.00 | 702.00 | 694.00 | 695.00 | 695.00 | 455 |
| Jan 21, 2025 | 694.00 | 696.00 | 689.00 | 695.00 | 695.00 | 466 |
| Jan 20, 2025 | 690.00 | 691.00 | 680.00 | 689.00 | 689.00 | 874 |
| Jan 17, 2025 | 687.00 | 690.00 | 684.00 | 689.00 | 689.00 | 269 |
| Jan 16, 2025 | 675.50 | 685.00 | 675.50 | 684.00 | 684.00 | 892 |
| Jan 15, 2025 | 651.00 | 670.00 | 647.00 | 670.00 | 670.00 | 685 |
| Jan 14, 2025 | 656.00 | 656.00 | 647.00 | 647.00 | 647.00 | 752 |
| Jan 13, 2025 | 664.00 | 664.00 | 655.00 | 658.00 | 658.00 | 565 |
| Jan 10, 2025 | 680.00 | 684.50 | 669.00 | 670.00 | 670.00 | 378 |
| Jan 9, 2025 | 692.00 | 695.00 | 680.00 | 681.00 | 681.00 | 388 |
| Jan 8, 2025 | 667.00 | 694.00 | 667.00 | 691.00 | 691.00 | 1,797 |
| Jan 7, 2025 | 667.00 | 678.00 | 667.00 | 670.50 | 670.50 | 741 |
| Jan 6, 2025 | 660.00 | 674.00 | 657.00 | 672.00 | 672.00 | 752 |
| Jan 3, 2025 | 653.00 | 659.00 | 653.00 | 656.00 | 656.00 | 885 |
| Jan 2, 2025 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - |
| Dec 31, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - |
| Dec 30, 2024 | 644.00 | 650.00 | 644.00 | 647.00 | 647.00 | 331 |
| Dec 27, 2024 | 643.00 | 651.50 | 640.00 | 649.00 | 649.00 | 229 |
| Dec 24, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
| Dec 23, 2024 | 639.00 | 643.00 | 637.50 | 642.00 | 642.00 | 176 |
| Dec 20, 2024 | 638.00 | 641.00 | 632.00 | 641.00 | 641.00 | 373 |
| Dec 19, 2024 | 643.00 | 650.00 | 639.00 | 642.00 | 642.00 | 343 |
| Dec 18, 2024 | 656.00 | 663.00 | 653.00 | 654.00 | 654.00 | 261 |
| Dec 17, 2024 | 652.00 | 662.00 | 652.00 | 660.00 | 660.00 | 577 |
| Dec 16, 2024 | 651.00 | 655.00 | 642.00 | 652.00 | 652.00 | 734 |
| Dec 13, 2024 | 659.00 | 661.00 | 654.00 | 654.00 | 654.00 | 862 |
| Dec 12, 2024 | 674.50 | 677.00 | 662.00 | 663.00 | 663.00 | 689 |
| Dec 11, 2024 | 657.00 | 673.00 | 656.00 | 673.00 | 673.00 | 370 |
| Dec 10, 2024 | 663.00 | 664.00 | 656.00 | 659.00 | 659.00 | 327 |
| Dec 9, 2024 | 662.00 | 665.00 | 659.00 | 662.00 | 662.00 | 174 |
| Dec 6, 2024 | 661.00 | 661.00 | 656.00 | 657.00 | 657.00 | 338 |
| Dec 5, 2024 | 666.00 | 667.00 | 659.00 | 661.00 | 661.00 | 756 |
| Dec 4, 2024 | 668.00 | 671.00 | 661.00 | 670.00 | 670.00 | 528 |
| Dec 3, 2024 | 667.00 | 671.00 | 652.00 | 653.00 | 653.00 | 517 |
| Dec 2, 2024 | 661.00 | 666.00 | 660.00 | 665.00 | 665.00 | 395 |
| Nov 29, 2024 | 658.00 | 658.00 | 651.00 | 658.00 | 658.00 | 189 |
| Nov 28, 2024 | 653.00 | 657.00 | 650.00 | 653.00 | 653.00 | 317 |
| Nov 27, 2024 | 642.00 | 646.00 | 639.00 | 646.00 | 646.00 | 595 |
| Nov 26, 2024 | 655.00 | 656.00 | 646.00 | 648.00 | 648.00 | 362 |
| Nov 25, 2024 | 665.00 | 669.00 | 653.00 | 663.00 | 663.00 | 439 |
| Nov 22, 2024 | 659.00 | 661.00 | 648.00 | 660.00 | 660.00 | 1,178 |
| Nov 21, 2024 | 675.00 | 680.00 | 657.00 | 667.00 | 667.00 | 1,133 |
| Nov 20, 2024 | 647.00 | 672.00 | 647.00 | 670.00 | 670.00 | 940 |
| Nov 19, 2024 | 638.00 | 638.00 | 623.00 | 638.00 | 638.00 | 1,588 |
| Nov 18, 2024 | 641.00 | 642.00 | 633.00 | 640.00 | 640.00 | 1,106 |
| Nov 15, 2024 | 647.00 | 649.00 | 638.00 | 641.00 | 641.00 | 719 |
| Nov 14, 2024 | 641.00 | 655.00 | 641.00 | 650.00 | 650.00 | 1,181 |
| Nov 13, 2024 | 630.00 | 637.00 | 629.00 | 636.50 | 636.50 | 623 |
| Nov 12, 2024 | 647.00 | 649.00 | 632.00 | 633.00 | 633.00 | 297 |
| Nov 11, 2024 | 657.00 | 657.00 | 649.00 | 652.00 | 652.00 | 200 |
| Nov 8, 2024 | 658.00 | 658.50 | 649.00 | 652.00 | 652.00 | 618 |
| Nov 7, 2024 | 652.00 | 663.00 | 651.00 | 658.00 | 658.00 | 422 |
| Nov 6, 2024 | 643.00 | 660.00 | 639.00 | 649.50 | 649.50 | 777 |
| Nov 5, 2024 | 629.00 | 649.00 | 626.00 | 641.00 | 641.00 | 652 |
| Nov 4, 2024 | 638.00 | 640.00 | 632.00 | 634.00 | 634.00 | 267 |
| Nov 1, 2024 | 634.00 | 640.00 | 631.50 | 640.00 | 640.00 | 168 |
| Oct 31, 2024 | 634.00 | 638.50 | 628.00 | 636.00 | 636.00 | 534 |
| Oct 30, 2024 | 650.00 | 650.00 | 636.00 | 637.00 | 637.00 | 228 |
| Oct 29, 2024 | 646.50 | 656.00 | 644.00 | 648.00 | 648.00 | 860 |
| Oct 28, 2024 | 631.00 | 636.00 | 630.00 | 636.00 | 636.00 | 112 |
| Oct 25, 2024 | 632.00 | 633.00 | 622.00 | 630.00 | 630.00 | 1,353 |
| Oct 24, 2024 | 635.00 | 640.00 | 634.00 | 638.00 | 638.00 | 167 |
| Oct 23, 2024 | 641.00 | 643.00 | 636.00 | 642.00 | 642.00 | 196 |
| Oct 22, 2024 | 642.00 | 644.00 | 637.50 | 641.00 | 641.00 | 248 |
| Oct 21, 2024 | 641.00 | 645.00 | 638.00 | 643.00 | 643.00 | 240 |
| Oct 18, 2024 | 638.00 | 644.00 | 634.00 | 641.00 | 641.00 | 524 |
| Oct 17, 2024 | 629.00 | 639.00 | 629.00 | 633.00 | 633.00 | 564 |
| Oct 16, 2024 | 624.00 | 634.00 | 623.00 | 627.00 | 627.00 | 455 |
| Oct 15, 2024 | 615.00 | 615.00 | 604.00 | 610.00 | 610.00 | 363 |
| Oct 14, 2024 | 610.00 | 613.00 | 605.00 | 611.00 | 611.00 | 66 |
| Oct 11, 2024 | 614.00 | 618.00 | 610.00 | 615.00 | 615.00 | 267 |
| Oct 10, 2024 | 617.00 | 620.00 | 608.00 | 613.50 | 613.50 | 302 |
| Oct 9, 2024 | 609.00 | 615.00 | 607.00 | 612.00 | 612.00 | 280 |
| Oct 8, 2024 | 605.00 | 612.00 | 599.00 | 609.00 | 609.00 | 330 |
| Oct 7, 2024 | 591.00 | 602.00 | 586.00 | 602.00 | 602.00 | 309 |
| Oct 4, 2024 | 595.00 | 595.00 | 584.00 | 592.00 | 592.00 | 276 |
| Oct 3, 2024 | 593.00 | 596.50 | 591.00 | 594.00 | 594.00 | 101 |
| Oct 2, 2024 | 598.00 | 601.50 | 595.00 | 600.50 | 600.50 | 134 |
| Oct 1, 2024 | 605.00 | 608.00 | 594.00 | 594.00 | 594.00 | 323 |
| Sep 30, 2024 | 601.00 | 606.00 | 592.00 | 602.00 | 602.00 | 110 |
| Sep 27, 2024 | 598.00 | 609.00 | 598.00 | 603.00 | 603.00 | 78 |
| Sep 26, 2024 | 593.00 | 596.00 | 588.00 | 595.00 | 595.00 | 366 |
| Sep 25, 2024 | 586.00 | 590.00 | 586.00 | 588.00 | 588.00 | 31 |
| Sep 24, 2024 | 586.00 | 588.00 | 582.00 | 584.00 | 584.00 | 105 |
| Sep 23, 2024 | 583.00 | 584.00 | 580.00 | 580.00 | 580.00 | 154 |
| Sep 20, 2024 | 589.00 | 593.00 | 580.00 | 593.00 | 593.00 | 434 |
| Sep 19, 2024 | 585.00 | 592.00 | 585.00 | 590.00 | 590.00 | 300 |
| Sep 18, 2024 | 584.00 | 584.00 | 575.00 | 580.00 | 580.00 | 228 |
| Sep 17, 2024 | 585.00 | 589.00 | 583.00 | 584.00 | 584.00 | 246 |
| Sep 16, 2024 | 587.00 | 589.00 | 582.00 | 585.00 | 585.00 | 395 |
| Sep 13, 2024 | 584.00 | 596.00 | 583.00 | 593.00 | 593.00 | 622 |
| Sep 12, 2024 | 586.00 | 590.00 | 579.00 | 583.00 | 583.00 | 350 |
| Sep 11, 2024 | 582.00 | 582.00 | 572.00 | 578.00 | 578.00 | 423 |
| Sep 10, 2024 | 580.00 | 580.00 | 573.00 | 578.00 | 578.00 | 810 |
| Sep 9, 2024 | 563.00 | 574.50 | 563.00 | 569.00 | 569.00 | 752 |
| Sep 6, 2024 | 564.00 | 576.00 | 562.00 | 566.00 | 566.00 | 415 |
| Sep 5, 2024 | 581.00 | 582.50 | 567.00 | 573.00 | 573.00 | 476 |
| Sep 4, 2024 | 583.00 | 589.00 | 576.00 | 583.00 | 583.00 | 229 |
| Sep 3, 2024 | 589.00 | 605.00 | 588.00 | 589.00 | 589.00 | 427 |
| Sep 2, 2024 | 600.00 | 600.00 | 590.00 | 598.00 | 598.00 | 214 |
| Aug 30, 2024 | 603.00 | 609.00 | 602.00 | 604.00 | 604.00 | 473 |
| Aug 29, 2024 | 591.00 | 602.00 | 591.00 | 601.50 | 601.50 | 194 |
| Aug 28, 2024 | 587.00 | 598.00 | 587.00 | 592.00 | 592.00 | 274 |
| Aug 27, 2024 | 585.00 | 586.00 | 579.00 | 585.00 | 585.00 | 33 |
| Aug 23, 2024 | 580.00 | 585.00 | 580.00 | 582.00 | 582.00 | 744 |
| Aug 22, 2024 | 582.50 | 584.00 | 578.00 | 581.00 | 581.00 | 108 |
| Aug 21, 2024 | 585.00 | 586.00 | 579.00 | 581.00 | 581.00 | 249 |
| Aug 20, 2024 | 587.50 | 588.00 | 583.00 | 583.00 | 583.00 | 76 |
| Aug 19, 2024 | 582.00 | 587.00 | 581.50 | 585.00 | 585.00 | 104 |
| Aug 16, 2024 | 583.00 | 586.00 | 577.00 | 582.00 | 582.00 | 261 |
| Aug 15, 2024 | 579.00 | 588.00 | 573.00 | 585.00 | 585.00 | 489 |
| Aug 14, 2024 | 585.00 | 588.00 | 575.00 | 579.00 | 579.00 | 1,039 |
| Aug 13, 2024 | 584.00 | 584.00 | 576.00 | 583.00 | 583.00 | 64 |
| Aug 12, 2024 | 583.00 | 587.00 | 582.00 | 584.00 | 584.00 | 235 |
| Aug 9, 2024 | 591.00 | 594.00 | 584.00 | 588.00 | 588.00 | 150 |
| Aug 8, 2024 | 585.00 | 588.00 | 578.00 | 586.00 | 586.00 | 334 |
| Aug 7, 2024 | 578.00 | 596.00 | 578.00 | 593.00 | 593.00 | 230 |
| Aug 6, 2024 | 577.00 | 583.00 | 568.00 | 577.00 | 577.00 | 392 |
| Aug 5, 2024 | 560.00 | 575.00 | 556.00 | 574.00 | 574.00 | 667 |
| Aug 2, 2024 | 605.00 | 605.00 | 583.00 | 586.00 | 586.00 | 344 |
| Aug 1, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Jul 31, 2024 | 610.00 | 617.00 | 607.00 | 615.00 | 615.00 | 210 |
| Jul 30, 2024 | 604.00 | 609.00 | 602.00 | 606.00 | 606.00 | 413 |
| Jul 29, 2024 | 600.00 | 610.00 | 600.00 | 605.50 | 605.50 | 374 |
| Jul 26, 2024 | 602.00 | 608.00 | 595.00 | 606.00 | 606.00 | 411 |
| Jul 25, 2024 | 596.00 | 602.00 | 590.00 | 600.50 | 600.50 | 390 |
| Jul 24, 2024 | 610.00 | 615.00 | 608.00 | 608.00 | 608.00 | 183 |
| Jul 23, 2024 | 616.00 | 620.00 | 615.00 | 615.00 | 615.00 | 297 |
| Jul 22, 2024 | 610.00 | 624.00 | 610.00 | 622.00 | 622.00 | 280 |
| Jul 19, 2024 | 606.00 | 613.00 | 601.00 | 611.00 | 611.00 | 455 |
| Jul 18, 2024 | 607.00 | 619.00 | 607.00 | 616.00 | 616.00 | 474 |
| Jul 17, 2024 | 613.00 | 613.00 | 603.00 | 607.00 | 607.00 | 355 |
| Jul 16, 2024 | 610.00 | 618.00 | 610.00 | 612.00 | 612.00 | 283 |
| Jul 15, 2024 | 616.00 | 623.50 | 610.00 | 612.00 | 612.00 | 234 |
| Jul 12, 2024 | 614.00 | 617.00 | 605.00 | 616.00 | 616.00 | 146 |
| Jul 11, 2024 | 596.00 | 612.00 | 594.00 | 610.00 | 610.00 | 671 |
| Jul 10, 2024 | 593.00 | 597.00 | 591.00 | 595.00 | 595.00 | 268 |
| Jul 9, 2024 | 15.5 Dividend | |||||
| Jul 9, 2024 | 597.00 | 601.50 | 591.00 | 593.00 | 593.00 | 1,091 |
| Jul 8, 2024 | 605.00 | 612.00 | 601.00 | 608.00 | 592.50 | 491 |
| Jul 5, 2024 | 619.00 | 620.00 | 614.00 | 614.00 | 598.35 | 256 |
| Jul 4, 2024 | 610.00 | 614.00 | 609.00 | 612.00 | 596.40 | 259 |
| Jul 3, 2024 | 605.00 | 611.00 | 602.00 | 610.00 | 594.45 | 390 |
| Jul 2, 2024 | 594.00 | 598.00 | 588.00 | 597.00 | 581.78 | 224 |
| Jul 1, 2024 | 596.00 | 599.00 | 590.00 | 596.00 | 580.81 | 608 |
| Jun 28, 2024 | 594.00 | 598.00 | 585.00 | 590.00 | 574.96 | 322 |
| Jun 27, 2024 | 587.00 | 598.00 | 587.00 | 592.00 | 576.91 | 337 |
| Jun 26, 2024 | 587.00 | 593.00 | 580.00 | 585.50 | 570.57 | 608 |
| Jun 25, 2024 | 584.00 | 586.00 | 579.00 | 585.00 | 570.09 | 415 |
| Jun 24, 2024 | 581.00 | 594.00 | 579.00 | 591.00 | 575.93 | 374 |
| Jun 21, 2024 | 588.00 | 590.00 | 584.00 | 587.00 | 572.04 | 326 |
| Jun 20, 2024 | 595.00 | 595.00 | 586.00 | 589.00 | 573.98 | 406 |
| Jun 19, 2024 | 594.00 | 598.00 | 589.50 | 593.00 | 577.88 | 354 |
| Jun 18, 2024 | 588.00 | 595.00 | 582.00 | 590.00 | 574.96 | 498 |
| Jun 17, 2024 | 585.00 | 586.00 | 580.00 | 584.00 | 569.11 | 393 |
| Jun 14, 2024 | 590.00 | 591.00 | 578.00 | 579.00 | 564.24 | 586 |
| Jun 13, 2024 | 600.00 | 603.00 | 587.00 | 587.00 | 572.04 | 675 |
| Jun 12, 2024 | 605.00 | 608.00 | 593.00 | 606.50 | 591.04 | 1,491 |
| Jun 11, 2024 | 623.00 | 623.00 | 605.00 | 607.00 | 591.53 | 649 |
| Jun 10, 2024 | 638.00 | 639.00 | 615.00 | 622.00 | 606.14 | 495 |
| Jun 7, 2024 | 635.00 | 636.00 | 618.00 | 628.50 | 612.48 | 2,368 |
| Jun 6, 2024 | 645.00 | 666.00 | 636.00 | 659.00 | 642.20 | 890 |
| Jun 5, 2024 | 628.00 | 638.50 | 628.00 | 637.50 | 621.25 | 556 |
| Jun 4, 2024 | 636.00 | 649.00 | 625.00 | 632.00 | 615.89 | 1,560 |
| Jun 3, 2024 | 617.00 | 617.00 | 600.00 | 604.00 | 588.60 | 391 |
| May 31, 2024 | 607.00 | 607.00 | 595.00 | 596.00 | 580.81 | 1,529 |
| May 30, 2024 | 603.00 | 610.00 | 602.00 | 607.00 | 591.53 | 743 |
| May 29, 2024 | 616.00 | 617.00 | 605.00 | 605.00 | 589.58 | 900 |
| May 28, 2024 | 629.00 | 630.00 | 616.00 | 618.00 | 602.25 | 336 |
| May 24, 2024 | 622.00 | 628.00 | 622.00 | 626.00 | 610.04 | 295 |
| May 23, 2024 | 618.00 | 632.00 | 614.00 | 630.00 | 613.94 | 3,708 |
| May 22, 2024 | 628.00 | 628.00 | 617.00 | 617.50 | 601.76 | 542 |
| May 21, 2024 | 627.00 | 629.00 | 620.00 | 623.00 | 607.12 | 478 |
| May 20, 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 611.02 | - |
| May 17, 2024 | 630.00 | 630.00 | 624.00 | 627.00 | 611.02 | 241 |
| May 16, 2024 | 632.00 | 632.00 | 626.00 | 628.00 | 611.99 | 287 |
| May 15, 2024 | 622.00 | 644.00 | 621.00 | 631.00 | 614.91 | 557 |
| May 14, 2024 | 613.00 | 620.00 | 612.00 | 614.00 | 598.35 | 417 |
| May 13, 2024 | 612.00 | 615.00 | 605.00 | 605.00 | 589.58 | 207 |
| May 10, 2024 | 609.00 | 616.00 | 609.00 | 613.00 | 597.37 | 237 |
| May 9, 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 588.60 | - |
| May 8, 2024 | 599.00 | 605.00 | 594.00 | 604.00 | 588.60 | 204 |
| May 7, 2024 | 588.00 | 591.00 | 587.00 | 591.00 | 575.93 | 396 |
| May 3, 2024 | 588.50 | 588.50 | 582.00 | 583.00 | 568.14 | 512 |
| May 2, 2024 | 588.00 | 591.00 | 586.00 | 586.00 | 571.06 | 80 |
| May 1, 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 571.06 | - |
| Apr 30, 2024 | 595.00 | 595.00 | 585.00 | 586.00 | 571.06 | 455 |