Swiss - Delayed Quote CHF
Bell Food Group AG (BELL.SW)
259.00
-3.00
(-1.15%)
At close: 5:31:33 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 262.00 | 265.00 | 260.00 | 259.00 | 259.00 | 2,371 |
| Jun 10, 2025 | 262.00 | 265.00 | 261.50 | 262.00 | 262.00 | 915 |
| Jun 6, 2025 | 267.50 | 267.50 | 261.50 | 262.00 | 262.00 | 365 |
| Jun 5, 2025 | 265.00 | 266.50 | 261.00 | 262.50 | 262.50 | 3,212 |
| Jun 4, 2025 | 261.00 | 263.50 | 259.50 | 262.00 | 262.00 | 1,228 |
| Jun 3, 2025 | 263.00 | 263.00 | 260.00 | 260.50 | 260.50 | 933 |
| Jun 2, 2025 | 263.00 | 263.50 | 259.50 | 262.50 | 262.50 | 1,307 |
| May 30, 2025 | 261.50 | 264.50 | 260.00 | 262.00 | 262.00 | 1,297 |
| May 28, 2025 | 262.50 | 264.00 | 260.50 | 262.00 | 262.00 | 928 |
| May 27, 2025 | 264.00 | 266.00 | 260.50 | 263.00 | 263.00 | 2,316 |
| May 26, 2025 | 265.50 | 268.00 | 262.50 | 262.50 | 262.50 | 999 |
| May 23, 2025 | 268.00 | 268.50 | 264.00 | 268.50 | 268.50 | 1,274 |
| May 22, 2025 | 269.00 | 269.00 | 264.00 | 265.50 | 265.50 | 470 |
| May 21, 2025 | 263.50 | 270.00 | 263.50 | 268.50 | 268.50 | 1,735 |
| May 20, 2025 | 270.50 | 270.50 | 267.50 | 270.50 | 270.50 | 1,059 |
| May 19, 2025 | 262.00 | 271.00 | 262.00 | 271.00 | 271.00 | 1,656 |
| May 16, 2025 | 263.00 | 267.50 | 261.00 | 267.50 | 267.50 | 3,035 |
| May 15, 2025 | 271.00 | 272.50 | 265.50 | 266.00 | 266.00 | 2,854 |
| May 14, 2025 | 269.00 | 273.00 | 269.00 | 270.00 | 270.00 | 1,094 |
| May 13, 2025 | 271.00 | 277.50 | 270.00 | 270.50 | 270.50 | 4,447 |
| May 12, 2025 | 275.00 | 275.50 | 271.50 | 271.50 | 271.50 | 1,200 |
| May 9, 2025 | 271.00 | 277.00 | 270.00 | 275.50 | 275.50 | 4,393 |
| May 8, 2025 | 271.50 | 274.00 | 271.50 | 272.50 | 272.50 | 882 |
| May 7, 2025 | 269.50 | 272.00 | 268.00 | 271.50 | 271.50 | 1,884 |
| May 6, 2025 | 270.00 | 270.00 | 267.50 | 270.00 | 270.00 | 1,545 |
| May 5, 2025 | 270.00 | 272.00 | 269.00 | 269.50 | 269.50 | 1,049 |
| May 2, 2025 | 260.50 | 271.00 | 260.50 | 271.00 | 271.00 | 2,119 |
| Apr 30, 2025 | 265.00 | 266.00 | 262.00 | 265.50 | 265.50 | 1,513 |
| Apr 29, 2025 | 264.00 | 264.00 | 261.00 | 264.00 | 264.00 | 1,114 |
| Apr 28, 2025 | 263.00 | 264.00 | 260.00 | 263.50 | 263.50 | 1,035 |
| Apr 25, 2025 | 263.00 | 263.00 | 260.50 | 263.00 | 263.00 | 910 |
| Apr 24, 2025 | 262.00 | 263.00 | 260.50 | 263.00 | 263.00 | 1,121 |
| Apr 23, 2025 | 261.50 | 264.00 | 261.00 | 262.50 | 262.50 | 1,637 |
| Apr 22, 2025 | 260.50 | 262.50 | 259.00 | 262.50 | 262.50 | 1,912 |
| Apr 17, 2025 | 258.50 | 261.00 | 257.50 | 260.50 | 260.50 | 1,197 |
| Apr 16, 2025 | 260.00 | 260.50 | 258.00 | 260.00 | 260.00 | 1,711 |
| Apr 15, 2025 | 260.00 | 260.00 | 257.00 | 258.50 | 258.50 | 1,630 |
| Apr 14, 2025 | 255.50 | 259.00 | 254.50 | 258.50 | 258.50 | 3,218 |
| Apr 11, 2025 | 258.50 | 258.50 | 254.00 | 255.50 | 255.50 | 1,069 |
| Apr 10, 2025 | 256.00 | 259.50 | 253.00 | 255.50 | 255.50 | 11,710 |
| Apr 9, 2025 | 258.50 | 261.50 | 257.00 | 258.50 | 258.50 | 7,205 |
| Apr 8, 2025 | 257.00 | 260.00 | 256.50 | 260.00 | 260.00 | 4,975 |
| Apr 7, 2025 | 251.50 | 259.50 | 251.00 | 255.00 | 255.00 | 15,688 |
| Apr 4, 2025 | 258.00 | 264.50 | 257.50 | 258.50 | 258.50 | 7,463 |
| Apr 3, 2025 | 260.00 | 261.50 | 256.50 | 258.50 | 258.50 | 4,052 |
| Apr 2, 2025 | 253.00 | 259.50 | 253.00 | 258.50 | 258.50 | 758 |
| Apr 1, 2025 | 259.00 | 260.00 | 257.50 | 259.00 | 259.00 | 1,253 |
| Mar 31, 2025 | 250.00 | 260.50 | 250.00 | 257.50 | 257.50 | 3,497 |
| Mar 28, 2025 | 255.50 | 255.50 | 253.00 | 254.50 | 254.50 | 1,171 |
| Mar 27, 2025 | 248.50 | 253.00 | 248.50 | 253.00 | 253.00 | 6,513 |
| Mar 26, 2025 | 247.50 | 250.00 | 246.50 | 250.00 | 250.00 | 1,404 |
| Mar 25, 2025 | 252.00 | 254.00 | 249.50 | 250.00 | 250.00 | 1,745 |
| Mar 24, 2025 | 255.00 | 257.50 | 250.00 | 251.50 | 251.50 | 2,064 |
| Mar 21, 2025 | 252.00 | 254.00 | 249.00 | 253.50 | 253.50 | 2,832 |
| Mar 20, 2025 | 251.00 | 256.00 | 250.50 | 251.50 | 251.50 | 1,114 |
| Mar 19, 2025 | 246.00 | 254.00 | 246.00 | 251.50 | 251.50 | 1,347 |
| Mar 18, 2025 | 251.00 | 253.00 | 245.50 | 245.50 | 245.50 | 3,294 |
| Mar 17, 2025 | 250.00 | 252.50 | 249.00 | 251.00 | 251.00 | 3,273 |
| Mar 14, 2025 | 242.50 | 249.00 | 242.50 | 247.00 | 247.00 | 1,160 |
| Mar 13, 2025 | 245.00 | 247.50 | 241.00 | 243.00 | 243.00 | 1,190 |
| Mar 12, 2025 | 241.00 | 245.00 | 240.50 | 244.00 | 244.00 | 4,186 |
| Mar 11, 2025 | 245.50 | 245.50 | 240.00 | 241.00 | 241.00 | 1,271 |
| Mar 10, 2025 | 243.50 | 245.00 | 241.50 | 245.00 | 245.00 | 2,498 |
| Mar 7, 2025 | 245.00 | 245.00 | 236.50 | 240.00 | 240.00 | 3,967 |
| Mar 6, 2025 | 246.00 | 246.00 | 241.00 | 241.00 | 241.00 | 1,430 |
| Mar 5, 2025 | 249.00 | 249.00 | 244.00 | 245.00 | 245.00 | 1,484 |
| Mar 4, 2025 | 249.00 | 250.00 | 245.00 | 248.00 | 248.00 | 3,023 |
| Mar 3, 2025 | 255.00 | 255.00 | 248.00 | 249.00 | 249.00 | 3,029 |
| Feb 28, 2025 | 255.00 | 255.00 | 248.00 | 250.50 | 250.50 | 1,415 |
| Feb 27, 2025 | 256.50 | 258.50 | 255.00 | 255.00 | 255.00 | 1,169 |
| Feb 26, 2025 | 254.00 | 256.50 | 254.00 | 255.00 | 255.00 | 906 |
| Feb 25, 2025 | 252.50 | 259.00 | 252.00 | 256.00 | 256.00 | 1,684 |
| Feb 24, 2025 | 251.50 | 255.00 | 247.50 | 251.00 | 251.00 | 659 |
| Feb 21, 2025 | 246.00 | 254.50 | 245.50 | 251.50 | 251.50 | 1,007 |
| Feb 20, 2025 | 248.00 | 248.50 | 246.00 | 246.00 | 246.00 | 516 |
| Feb 19, 2025 | 250.00 | 253.00 | 245.50 | 246.00 | 246.00 | 1,773 |
| Feb 18, 2025 | 255.00 | 255.50 | 248.00 | 249.00 | 249.00 | 2,833 |
| Feb 17, 2025 | 256.50 | 257.00 | 253.50 | 255.50 | 255.50 | 645 |
| Feb 14, 2025 | 252.00 | 257.00 | 250.50 | 255.50 | 255.50 | 1,138 |
| Feb 13, 2025 | 257.00 | 257.00 | 251.00 | 254.00 | 254.00 | 1,150 |
| Feb 12, 2025 | 252.50 | 258.50 | 252.00 | 257.00 | 257.00 | 935 |
| Feb 11, 2025 | 253.00 | 254.00 | 250.50 | 252.50 | 252.50 | 822 |
| Feb 10, 2025 | 258.00 | 258.00 | 252.50 | 254.00 | 254.00 | 419 |
| Feb 7, 2025 | 252.00 | 255.50 | 251.50 | 254.00 | 254.00 | 949 |
| Feb 6, 2025 | 253.50 | 254.00 | 250.50 | 252.50 | 252.50 | 2,338 |
| Feb 5, 2025 | 254.00 | 257.00 | 250.00 | 255.00 | 255.00 | 835 |
| Feb 4, 2025 | 258.00 | 258.00 | 252.50 | 256.00 | 256.00 | 721 |
| Feb 3, 2025 | 261.50 | 261.50 | 256.50 | 257.50 | 257.50 | 1,514 |
| Jan 31, 2025 | 260.00 | 267.00 | 251.00 | 266.00 | 266.00 | 2,394 |
| Jan 30, 2025 | 257.50 | 260.00 | 255.00 | 256.00 | 256.00 | 909 |
| Jan 29, 2025 | 258.00 | 258.00 | 254.50 | 256.50 | 256.50 | 805 |
| Jan 28, 2025 | 253.50 | 259.50 | 253.50 | 259.50 | 259.50 | 1,728 |
| Jan 27, 2025 | 255.00 | 255.00 | 252.50 | 253.50 | 253.50 | 596 |
| Jan 24, 2025 | 256.00 | 257.50 | 252.00 | 255.00 | 255.00 | 759 |
| Jan 23, 2025 | 255.50 | 259.50 | 253.00 | 254.50 | 254.50 | 510 |
| Jan 22, 2025 | 260.00 | 260.00 | 254.00 | 258.50 | 258.50 | 1,588 |
| Jan 21, 2025 | 262.00 | 264.50 | 259.00 | 260.00 | 260.00 | 608 |
| Jan 20, 2025 | 274.00 | 274.00 | 263.50 | 264.00 | 264.00 | 513 |
| Jan 17, 2025 | 268.00 | 280.00 | 268.00 | 276.50 | 276.50 | 2,605 |
| Jan 16, 2025 | 261.00 | 272.00 | 255.00 | 272.00 | 272.00 | 912 |
| Jan 15, 2025 | 265.50 | 265.50 | 254.50 | 259.00 | 259.00 | 600 |
| Jan 14, 2025 | 264.00 | 264.00 | 260.00 | 260.50 | 260.50 | 982 |
| Jan 13, 2025 | 265.00 | 267.00 | 261.50 | 267.00 | 267.00 | 751 |
| Jan 10, 2025 | 271.50 | 272.00 | 268.00 | 268.50 | 268.50 | 482 |
| Jan 9, 2025 | 271.00 | 272.50 | 270.00 | 271.50 | 271.50 | 466 |
| Jan 8, 2025 | 270.00 | 272.00 | 269.00 | 271.50 | 271.50 | 341 |
| Jan 7, 2025 | 267.50 | 270.50 | 264.50 | 270.50 | 270.50 | 1,399 |
| Jan 6, 2025 | 265.50 | 266.00 | 263.50 | 266.00 | 266.00 | 504 |
| Jan 3, 2025 | 266.00 | 266.00 | 263.50 | 266.00 | 266.00 | 764 |
| Dec 30, 2024 | 265.00 | 265.00 | 260.00 | 262.00 | 262.00 | 244 |
| Dec 27, 2024 | 263.00 | 264.50 | 260.00 | 263.50 | 263.50 | 257 |
| Dec 23, 2024 | 264.00 | 266.00 | 259.50 | 264.00 | 264.00 | 718 |
| Dec 20, 2024 | 259.50 | 267.00 | 259.50 | 266.50 | 266.50 | 3,532 |
| Dec 19, 2024 | 260.50 | 261.00 | 258.00 | 261.00 | 261.00 | 827 |
| Dec 18, 2024 | 260.00 | 262.50 | 258.50 | 262.00 | 262.00 | 1,223 |
| Dec 17, 2024 | 265.00 | 265.00 | 259.00 | 261.50 | 261.50 | 1,298 |
| Dec 16, 2024 | 265.50 | 266.00 | 262.50 | 264.00 | 264.00 | 856 |
| Dec 13, 2024 | 264.50 | 266.00 | 264.00 | 265.50 | 265.50 | 833 |
| Dec 12, 2024 | 265.00 | 266.00 | 264.00 | 266.00 | 266.00 | 762 |
| Dec 11, 2024 | 266.50 | 266.50 | 264.00 | 265.00 | 265.00 | 752 |
| Dec 10, 2024 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | 900 |
| Dec 9, 2024 | 264.00 | 265.50 | 263.50 | 264.50 | 264.50 | 1,813 |
| Dec 6, 2024 | 267.00 | 267.00 | 264.00 | 265.00 | 265.00 | 525 |
| Dec 5, 2024 | 267.00 | 268.50 | 265.00 | 268.00 | 268.00 | 885 |
| Dec 4, 2024 | 267.00 | 268.00 | 263.00 | 267.00 | 267.00 | 7,635 |
| Dec 3, 2024 | 267.50 | 268.50 | 266.50 | 268.50 | 268.50 | 772 |
| Dec 2, 2024 | 264.00 | 271.00 | 262.50 | 267.50 | 267.50 | 2,186 |
| Nov 29, 2024 | 265.00 | 266.00 | 264.00 | 265.00 | 265.00 | 668 |
| Nov 28, 2024 | 268.50 | 269.00 | 265.50 | 265.50 | 265.50 | 783 |
| Nov 27, 2024 | 265.50 | 271.00 | 265.50 | 271.00 | 271.00 | 2,367 |
| Nov 26, 2024 | 263.00 | 266.00 | 263.00 | 264.50 | 264.50 | 1,947 |
| Nov 25, 2024 | 265.50 | 266.00 | 264.00 | 264.50 | 264.50 | 2,417 |
| Nov 22, 2024 | 262.50 | 266.00 | 262.50 | 265.50 | 265.50 | 1,042 |
| Nov 21, 2024 | 267.00 | 271.00 | 264.00 | 264.00 | 264.00 | 2,276 |
| Nov 20, 2024 | 266.50 | 269.50 | 265.00 | 267.50 | 267.50 | 1,134 |
| Nov 19, 2024 | 264.50 | 266.00 | 262.00 | 265.50 | 265.50 | 1,312 |
| Nov 18, 2024 | 265.00 | 265.50 | 262.50 | 264.00 | 264.00 | 4,583 |
| Nov 15, 2024 | 264.50 | 265.00 | 262.50 | 265.00 | 265.00 | 1,215 |
| Nov 14, 2024 | 265.00 | 267.00 | 264.50 | 266.00 | 266.00 | 1,302 |
| Nov 13, 2024 | 263.00 | 265.50 | 263.00 | 265.00 | 265.00 | 1,664 |
| Nov 12, 2024 | 264.00 | 264.50 | 262.00 | 264.00 | 264.00 | 2,387 |
| Nov 11, 2024 | 264.00 | 265.00 | 262.50 | 264.00 | 264.00 | 1,974 |
| Nov 8, 2024 | 263.50 | 264.50 | 262.00 | 264.50 | 264.50 | 1,882 |
| Nov 7, 2024 | 263.00 | 265.00 | 262.00 | 263.50 | 263.50 | 1,108 |
| Nov 6, 2024 | 262.50 | 264.50 | 260.50 | 263.00 | 263.00 | 2,033 |
| Nov 5, 2024 | 264.00 | 265.00 | 262.00 | 263.00 | 263.00 | 1,210 |
| Nov 4, 2024 | 262.50 | 264.50 | 262.00 | 263.00 | 263.00 | 1,565 |
| Nov 1, 2024 | 265.00 | 265.00 | 263.00 | 265.00 | 265.00 | 1,653 |
| Oct 31, 2024 | 263.50 | 266.50 | 261.50 | 264.50 | 264.50 | 3,362 |
| Oct 30, 2024 | 263.50 | 268.50 | 262.50 | 263.50 | 263.50 | 2,681 |
| Oct 29, 2024 | 263.00 | 266.00 | 263.00 | 263.50 | 263.50 | 723 |
| Oct 28, 2024 | 263.00 | 267.00 | 262.00 | 264.50 | 264.50 | 933 |
| Oct 25, 2024 | 261.00 | 264.50 | 261.00 | 264.50 | 264.50 | 471 |
| Oct 24, 2024 | 263.50 | 264.50 | 262.50 | 262.50 | 262.50 | 1,002 |
| Oct 23, 2024 | 263.00 | 265.50 | 262.00 | 265.00 | 265.00 | 665 |
| Oct 22, 2024 | 266.00 | 266.00 | 263.00 | 264.50 | 264.50 | 1,573 |
| Oct 21, 2024 | 265.50 | 267.00 | 265.00 | 266.00 | 266.00 | 494 |
| Oct 18, 2024 | 264.00 | 267.50 | 264.00 | 267.00 | 267.00 | 991 |
| Oct 17, 2024 | 263.00 | 266.00 | 262.50 | 264.00 | 264.00 | 943 |
| Oct 16, 2024 | 266.00 | 266.00 | 263.50 | 263.50 | 263.50 | 389 |
| Oct 15, 2024 | 264.00 | 267.00 | 264.00 | 267.00 | 267.00 | 689 |
| Oct 14, 2024 | 264.50 | 265.00 | 263.50 | 263.50 | 263.50 | 538 |
| Oct 11, 2024 | 263.50 | 265.00 | 263.50 | 264.50 | 264.50 | 912 |
| Oct 10, 2024 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | 1,022 |
| Oct 9, 2024 | 265.00 | 265.50 | 264.00 | 264.00 | 264.00 | 3,638 |
| Oct 8, 2024 | 265.00 | 267.00 | 264.50 | 266.50 | 266.50 | 1,020 |
| Oct 7, 2024 | 266.00 | 266.50 | 265.00 | 265.00 | 265.00 | 755 |
| Oct 4, 2024 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 694 |
| Oct 3, 2024 | 265.00 | 269.00 | 264.50 | 265.00 | 265.00 | 1,524 |
| Oct 2, 2024 | 264.50 | 266.00 | 264.50 | 265.00 | 265.00 | 2,202 |
| Oct 1, 2024 | 265.00 | 269.00 | 264.50 | 264.50 | 264.50 | 1,739 |
| Sep 30, 2024 | 266.00 | 266.50 | 264.00 | 266.00 | 266.00 | 1,332 |
| Sep 27, 2024 | 265.50 | 267.50 | 265.00 | 266.50 | 266.50 | 1,104 |
| Sep 26, 2024 | 265.00 | 266.50 | 265.00 | 265.00 | 265.00 | 1,758 |
| Sep 25, 2024 | 265.00 | 267.50 | 264.00 | 266.00 | 266.00 | 1,493 |
| Sep 24, 2024 | 265.00 | 270.00 | 264.00 | 265.00 | 265.00 | 2,368 |
| Sep 23, 2024 | 265.00 | 266.00 | 265.00 | 265.00 | 265.00 | 3,022 |
| Sep 20, 2024 | 264.50 | 266.00 | 263.00 | 265.00 | 265.00 | 3,933 |
| Sep 19, 2024 | 265.00 | 266.00 | 263.00 | 265.00 | 265.00 | 5,424 |
| Sep 18, 2024 | 263.00 | 267.50 | 263.00 | 265.00 | 265.00 | 3,484 |
| Sep 17, 2024 | 262.00 | 265.50 | 259.50 | 264.00 | 264.00 | 4,169 |
| Sep 16, 2024 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 2,549 |
| Sep 13, 2024 | 265.50 | 267.00 | 265.00 | 266.50 | 266.50 | 481 |
| Sep 12, 2024 | 266.00 | 267.00 | 264.50 | 265.50 | 265.50 | 725 |
| Sep 11, 2024 | 267.50 | 267.50 | 265.00 | 265.00 | 265.00 | 691 |
| Sep 10, 2024 | 265.00 | 269.00 | 264.50 | 266.50 | 266.50 | 1,567 |
| Sep 9, 2024 | 265.00 | 268.00 | 265.00 | 265.00 | 265.00 | 1,035 |
| Sep 6, 2024 | 269.50 | 269.50 | 264.50 | 265.00 | 265.00 | 2,446 |
| Sep 5, 2024 | 266.50 | 270.00 | 266.00 | 268.00 | 268.00 | 1,575 |
| Sep 4, 2024 | 265.00 | 267.00 | 264.00 | 265.50 | 265.50 | 1,206 |
| Sep 3, 2024 | 265.00 | 267.50 | 264.50 | 264.50 | 264.50 | 1,832 |
| Sep 2, 2024 | 260.00 | 267.00 | 260.00 | 265.00 | 265.00 | 3,465 |
| Aug 30, 2024 | 262.00 | 266.00 | 260.50 | 260.50 | 260.50 | 69,910 |
| Aug 29, 2024 | 265.00 | 267.00 | 263.00 | 263.00 | 263.00 | 4,863 |
| Aug 28, 2024 | 262.00 | 265.00 | 262.00 | 264.50 | 264.50 | 4,044 |
| Aug 27, 2024 | 259.00 | 263.50 | 259.00 | 261.50 | 261.50 | 3,177 |
| Aug 26, 2024 | 262.00 | 263.50 | 260.00 | 260.00 | 260.00 | 3,195 |
| Aug 23, 2024 | 259.50 | 263.50 | 259.50 | 262.50 | 262.50 | 2,960 |
| Aug 22, 2024 | 259.00 | 261.00 | 257.50 | 260.50 | 260.50 | 2,941 |
| Aug 21, 2024 | 258.00 | 260.00 | 257.50 | 260.00 | 260.00 | 2,121 |
| Aug 20, 2024 | 260.00 | 261.00 | 257.00 | 258.50 | 258.50 | 8,259 |
| Aug 19, 2024 | 257.00 | 261.00 | 256.50 | 260.00 | 260.00 | 2,840 |
| Aug 16, 2024 | 250.00 | 260.50 | 250.00 | 258.00 | 258.00 | 5,558 |
| Aug 15, 2024 | 246.00 | 251.00 | 245.00 | 249.00 | 249.00 | 5,468 |
| Aug 14, 2024 | 244.50 | 250.00 | 244.50 | 247.50 | 247.50 | 4,685 |
| Aug 13, 2024 | 244.50 | 248.00 | 237.50 | 243.50 | 243.50 | 5,345 |
| Aug 12, 2024 | 249.00 | 249.00 | 244.50 | 244.50 | 244.50 | 1,841 |
| Aug 9, 2024 | 248.00 | 252.00 | 247.00 | 250.00 | 250.00 | 1,908 |
| Aug 8, 2024 | 250.50 | 251.50 | 246.50 | 249.00 | 249.00 | 1,789 |
| Aug 7, 2024 | 256.00 | 256.00 | 248.00 | 250.50 | 250.50 | 2,434 |
| Aug 6, 2024 | 249.50 | 259.50 | 247.50 | 255.00 | 255.00 | 4,148 |
| Aug 5, 2024 | 244.00 | 256.00 | 243.00 | 250.00 | 250.00 | 7,563 |
| Aug 2, 2024 | 249.50 | 250.00 | 245.00 | 246.00 | 246.00 | 1,181 |
| Jul 31, 2024 | 250.00 | 251.00 | 248.00 | 248.50 | 248.50 | 3,843 |
| Jul 30, 2024 | 250.00 | 251.00 | 247.00 | 251.00 | 251.00 | 1,858 |
| Jul 29, 2024 | 249.00 | 250.50 | 244.50 | 249.00 | 249.00 | 2,293 |
| Jul 26, 2024 | 251.50 | 251.50 | 249.00 | 249.00 | 249.00 | 1,457 |
| Jul 25, 2024 | 252.00 | 252.00 | 248.00 | 251.50 | 251.50 | 1,379 |
| Jul 24, 2024 | 251.50 | 252.00 | 249.00 | 252.00 | 252.00 | 1,799 |
| Jul 23, 2024 | 252.00 | 253.50 | 249.00 | 250.50 | 250.50 | 1,401 |
| Jul 22, 2024 | 255.00 | 255.00 | 251.50 | 252.00 | 252.00 | 1,351 |
| Jul 19, 2024 | 256.50 | 256.50 | 254.00 | 254.00 | 254.00 | 1,304 |
| Jul 18, 2024 | 258.50 | 258.50 | 257.50 | 258.50 | 258.50 | 455 |
| Jul 17, 2024 | 258.50 | 259.50 | 257.50 | 259.50 | 259.50 | 1,760 |
| Jul 16, 2024 | 257.00 | 258.50 | 254.00 | 258.50 | 258.50 | 828 |
| Jul 15, 2024 | 257.50 | 258.00 | 254.00 | 258.00 | 258.00 | 1,504 |
| Jul 12, 2024 | 254.00 | 256.50 | 253.50 | 256.50 | 256.50 | 1,127 |
| Jul 11, 2024 | 254.00 | 254.00 | 249.50 | 254.00 | 254.00 | 1,894 |
| Jul 10, 2024 | 260.00 | 260.00 | 254.00 | 255.00 | 255.00 | 1,563 |
| Jul 9, 2024 | 257.50 | 260.00 | 255.50 | 259.50 | 259.50 | 1,079 |
| Jul 8, 2024 | 255.00 | 257.00 | 254.00 | 256.50 | 256.50 | 972 |
| Jul 5, 2024 | 257.00 | 258.00 | 254.00 | 255.50 | 255.50 | 865 |
| Jul 4, 2024 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | 489 |
| Jul 3, 2024 | 261.50 | 262.50 | 256.00 | 259.00 | 259.00 | 1,844 |
| Jul 2, 2024 | 260.00 | 260.50 | 258.00 | 260.50 | 260.50 | 652 |
| Jul 1, 2024 | 261.00 | 263.50 | 259.00 | 261.00 | 261.00 | 966 |
| Jun 28, 2024 | 261.50 | 261.50 | 259.00 | 259.00 | 259.00 | 1,053 |
| Jun 27, 2024 | 262.00 | 262.50 | 260.00 | 262.50 | 262.50 | 1,473 |
| Jun 26, 2024 | 268.50 | 269.50 | 260.50 | 261.00 | 261.00 | 1,241 |
| Jun 25, 2024 | 266.00 | 270.00 | 265.00 | 267.50 | 267.50 | 1,952 |
| Jun 24, 2024 | 268.50 | 268.50 | 265.00 | 266.00 | 266.00 | 469 |
| Jun 21, 2024 | 266.50 | 268.50 | 266.00 | 267.50 | 267.50 | 3,434 |
| Jun 20, 2024 | 268.50 | 269.50 | 262.00 | 265.50 | 265.50 | 1,477 |
| Jun 19, 2024 | 265.00 | 269.50 | 265.00 | 269.50 | 269.50 | 1,223 |
| Jun 18, 2024 | 265.00 | 266.50 | 264.50 | 266.00 | 266.00 | 1,371 |
| Jun 17, 2024 | 265.00 | 268.00 | 265.00 | 265.00 | 265.00 | 1,175 |
| Jun 14, 2024 | 266.00 | 267.00 | 264.50 | 265.00 | 265.00 | 1,294 |
| Jun 13, 2024 | 265.00 | 267.00 | 264.50 | 265.50 | 265.50 | 907 |
| Jun 12, 2024 | 265.50 | 266.50 | 264.00 | 266.00 | 266.00 | 1,658 |
| Jun 11, 2024 | 268.50 | 270.00 | 265.00 | 266.50 | 266.50 | 919 |