Hamburg - Delayed Quote EUR
Caterpillar Inc (CAT1.HM)
284.00
-3.00
(-1.05%)
As of 5:25:18 PM 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| May 5, 2025 | 281.50 | 287.00 | 281.50 | 287.00 | 287.00 | - |
| May 2, 2025 | 279.50 | 286.50 | 279.50 | 286.50 | 286.50 | 98 |
| Apr 30, 2025 | 268.50 | 271.00 | 268.50 | 268.50 | 268.50 | 70 |
| Apr 29, 2025 | 268.00 | 268.00 | 267.50 | 267.50 | 267.50 | - |
| Apr 28, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | - |
| Apr 25, 2025 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | - |
| Apr 24, 2025 | 259.00 | 268.00 | 259.00 | 268.00 | 268.00 | - |
| Apr 23, 2025 | 258.50 | 263.00 | 258.50 | 263.00 | 263.00 | 95 |
| Apr 22, 2025 | 1.239249 Dividend | |||||
| Apr 22, 2025 | 245.00 | 252.50 | 245.00 | 252.50 | 252.50 | 5 |
| Apr 17, 2025 | 256.50 | 260.00 | 256.50 | 260.00 | 258.59 | 5 |
| Apr 16, 2025 | 256.00 | 259.50 | 256.00 | 259.50 | 258.09 | - |
| Apr 15, 2025 | 261.50 | 266.00 | 261.50 | 263.50 | 262.07 | 100 |
| Apr 14, 2025 | 258.50 | 264.00 | 258.50 | 264.00 | 262.57 | - |
| Apr 11, 2025 | 258.00 | 258.00 | 251.00 | 251.00 | 249.64 | 80 |
| Apr 10, 2025 | 273.50 | 273.50 | 255.00 | 255.00 | 253.62 | 4 |
| Apr 9, 2025 | 243.50 | 248.00 | 243.50 | 246.50 | 245.16 | 80 |
| Apr 8, 2025 | 259.50 | 259.50 | 256.50 | 256.50 | 255.11 | - |
| Apr 7, 2025 | 252.00 | 252.00 | 240.50 | 251.50 | 250.14 | 32 |
| Apr 4, 2025 | 274.00 | 274.00 | 260.00 | 266.00 | 264.56 | 5 |
| Apr 3, 2025 | 298.00 | 298.00 | 281.00 | 281.00 | 279.48 | 90 |
| Apr 2, 2025 | 305.00 | 305.50 | 305.00 | 305.50 | 303.84 | - |
| Apr 1, 2025 | 304.00 | 307.00 | 303.50 | 307.00 | 305.34 | 15 |
| Mar 31, 2025 | 303.00 | 303.50 | 300.00 | 303.50 | 301.85 | 19 |
| Mar 28, 2025 | 314.00 | 314.00 | 303.50 | 303.50 | 301.85 | - |
| Mar 27, 2025 | 315.50 | 316.50 | 314.50 | 314.50 | 312.79 | 1 |
| Mar 26, 2025 | 316.50 | 318.00 | 316.50 | 318.00 | 316.28 | - |
| Mar 25, 2025 | 315.00 | 317.00 | 315.00 | 317.00 | 315.28 | 156 |
| Mar 24, 2025 | 311.00 | 316.50 | 311.00 | 316.50 | 314.78 | 11 |
| Mar 21, 2025 | 310.50 | 310.50 | 307.50 | 307.50 | 305.83 | - |
| Mar 20, 2025 | 311.00 | 313.00 | 311.00 | 311.00 | 309.31 | 20 |
| Mar 19, 2025 | 308.00 | 311.50 | 308.00 | 311.50 | 309.81 | - |
| Mar 18, 2025 | 312.50 | 314.00 | 307.50 | 307.50 | 305.83 | 20 |
| Mar 17, 2025 | 311.00 | 312.00 | 311.00 | 312.00 | 310.31 | 9 |
| Mar 14, 2025 | 308.50 | 312.00 | 308.50 | 312.00 | 310.31 | 10 |
| Mar 13, 2025 | 309.50 | 312.00 | 307.50 | 307.50 | 305.83 | 56 |
| Mar 12, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 309.31 | 3 |
| Mar 11, 2025 | 318.00 | 318.00 | 310.00 | 310.00 | 308.32 | - |
| Mar 10, 2025 | 323.00 | 323.00 | 320.50 | 320.50 | 318.76 | - |
| Mar 7, 2025 | 312.50 | 317.00 | 312.50 | 317.00 | 315.28 | 30 |
| Mar 6, 2025 | 312.50 | 316.00 | 308.50 | 313.50 | 311.80 | 114 |
| Mar 5, 2025 | 309.00 | 311.50 | 308.00 | 308.00 | 306.33 | 150 |
| Mar 4, 2025 | 316.00 | 316.00 | 304.50 | 305.00 | 303.35 | 28 |
| Mar 3, 2025 | 329.50 | 329.50 | 324.50 | 324.50 | 322.74 | - |
| Feb 28, 2025 | 326.50 | 329.00 | 326.50 | 329.00 | 327.22 | 10 |
| Feb 27, 2025 | 326.50 | 331.00 | 326.50 | 331.00 | 329.20 | 15 |
| Feb 26, 2025 | 326.00 | 329.00 | 326.00 | 329.00 | 327.22 | 65 |
| Feb 25, 2025 | 323.00 | 326.00 | 321.50 | 326.00 | 324.23 | 10 |
| Feb 24, 2025 | 325.50 | 325.50 | 323.50 | 323.50 | 321.75 | - |
| Feb 21, 2025 | 332.00 | 336.00 | 328.00 | 328.00 | 326.22 | 11 |
| Feb 20, 2025 | 337.00 | 337.00 | 333.00 | 333.00 | 331.19 | - |
| Feb 19, 2025 | 337.50 | 337.50 | 337.00 | 337.00 | 335.17 | - |
| Feb 18, 2025 | 339.00 | 339.50 | 338.50 | 339.50 | 337.66 | 3 |
| Feb 17, 2025 | 336.50 | 344.00 | 336.50 | 338.00 | 336.17 | 151 |
| Feb 14, 2025 | 338.50 | 340.50 | 336.50 | 336.50 | 334.68 | 15 |
| Feb 13, 2025 | 339.00 | 339.00 | 337.50 | 337.50 | 335.67 | - |
| Feb 12, 2025 | 350.50 | 350.50 | 340.50 | 340.50 | 338.65 | 7 |
| Feb 11, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 349.10 | - |
| Feb 10, 2025 | 353.00 | 355.50 | 351.00 | 351.00 | 349.10 | 10 |
| Feb 7, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 350.09 | - |
| Feb 6, 2025 | 346.00 | 353.00 | 346.00 | 353.00 | 351.09 | - |
| Feb 5, 2025 | 348.50 | 348.50 | 343.50 | 343.50 | 341.64 | - |
| Feb 4, 2025 | 351.00 | 351.00 | 349.50 | 349.50 | 347.60 | - |
| Feb 3, 2025 | 358.00 | 358.00 | 354.00 | 354.00 | 352.08 | 31 |
| Jan 31, 2025 | 361.00 | 361.00 | 360.50 | 360.50 | 358.54 | - |
| Jan 30, 2025 | 379.50 | 379.50 | 358.50 | 358.50 | 356.56 | - |
| Jan 29, 2025 | 372.00 | 380.50 | 372.00 | 380.50 | 378.44 | - |
| Jan 28, 2025 | 377.00 | 377.00 | 373.00 | 373.00 | 370.98 | - |
| Jan 27, 2025 | 385.50 | 385.50 | 373.00 | 373.00 | 370.98 | 53 |
| Jan 24, 2025 | 387.50 | 388.50 | 387.50 | 388.50 | 386.39 | 4 |
| Jan 23, 2025 | 381.50 | 391.00 | 381.50 | 391.00 | 388.88 | 123 |
| Jan 22, 2025 | 382.00 | 382.50 | 380.50 | 382.50 | 380.43 | 3 |
| Jan 21, 2025 | 1.239249 Dividend | |||||
| Jan 21, 2025 | 373.50 | 382.50 | 373.50 | 381.00 | 378.93 | 169 |
| Jan 20, 2025 | 375.00 | 375.50 | 375.00 | 375.50 | 372.06 | - |
| Jan 17, 2025 | 369.50 | 374.50 | 369.50 | 374.50 | 371.07 | 44 |
| Jan 16, 2025 | 364.00 | 367.00 | 364.00 | 367.00 | 363.64 | 80 |
| Jan 15, 2025 | 360.50 | 367.00 | 360.50 | 367.00 | 363.64 | 226 |
| Jan 14, 2025 | 353.50 | 359.00 | 353.50 | 357.50 | 354.23 | 85 |
| Jan 13, 2025 | 341.50 | 352.00 | 341.50 | 352.00 | 348.78 | - |
| Jan 10, 2025 | 350.00 | 353.00 | 344.50 | 344.50 | 341.35 | 14 |
| Jan 9, 2025 | 349.00 | 350.00 | 349.00 | 350.00 | 346.79 | - |
| Jan 8, 2025 | 350.00 | 350.00 | 348.50 | 348.50 | 345.31 | - |
| Jan 7, 2025 | 349.50 | 352.00 | 349.50 | 352.00 | 348.78 | - |
| Jan 6, 2025 | 352.00 | 353.00 | 352.00 | 353.00 | 349.77 | - |
| Jan 3, 2025 | 350.00 | 351.00 | 350.00 | 351.00 | 347.79 | 3 |
| Jan 2, 2025 | 348.50 | 354.50 | 348.50 | 354.50 | 351.25 | 4 |
| Dec 30, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 346.79 | 7 |
| Dec 27, 2024 | 351.50 | 351.50 | 348.50 | 348.50 | 345.31 | - |
| Dec 23, 2024 | 351.00 | 352.00 | 349.00 | 349.00 | 345.80 | 14 |
| Dec 20, 2024 | 346.50 | 354.00 | 346.50 | 354.00 | 350.76 | - |
| Dec 19, 2024 | 348.50 | 350.00 | 348.50 | 350.00 | 346.79 | - |
| Dec 18, 2024 | 358.00 | 362.00 | 358.00 | 361.00 | 357.69 | 3 |
| Dec 17, 2024 | 359.50 | 359.50 | 359.00 | 359.00 | 355.71 | - |
| Dec 16, 2024 | 360.50 | 362.00 | 360.50 | 362.00 | 358.68 | - |
| Dec 13, 2024 | 363.00 | 365.50 | 362.00 | 362.00 | 358.68 | 75 |
| Dec 12, 2024 | 368.00 | 368.00 | 364.50 | 364.50 | 361.16 | - |
| Dec 11, 2024 | 368.00 | 371.00 | 368.00 | 371.00 | 367.60 | - |
| Dec 10, 2024 | 378.50 | 378.50 | 370.00 | 370.00 | 366.61 | 1 |
| Dec 9, 2024 | 373.00 | 378.00 | 373.00 | 378.00 | 374.54 | 5 |
| Dec 6, 2024 | 373.00 | 374.50 | 373.00 | 374.50 | 371.07 | - |
| Dec 5, 2024 | 379.00 | 379.00 | 376.50 | 376.50 | 373.05 | - |
| Dec 4, 2024 | 380.00 | 380.00 | 377.00 | 377.00 | 373.55 | 80 |
| Dec 3, 2024 | 382.50 | 383.00 | 378.50 | 378.50 | 375.03 | 40 |
| Dec 2, 2024 | 384.00 | 387.50 | 383.00 | 383.00 | 379.49 | 100 |
| Nov 29, 2024 | 384.00 | 387.00 | 384.00 | 387.00 | 383.46 | - |
| Nov 28, 2024 | 382.50 | 386.00 | 382.50 | 386.00 | 382.47 | 13 |
| Nov 27, 2024 | 388.50 | 388.50 | 384.50 | 384.50 | 380.98 | - |
| Nov 26, 2024 | 386.50 | 387.50 | 385.50 | 387.50 | 383.95 | 20 |
| Nov 25, 2024 | 380.00 | 386.00 | 380.00 | 386.00 | 382.47 | 7 |
| Nov 22, 2024 | 371.50 | 378.00 | 371.50 | 378.00 | 374.54 | - |
| Nov 21, 2024 | 362.50 | 370.50 | 362.50 | 370.50 | 367.11 | - |
| Nov 20, 2024 | 361.50 | 361.50 | 361.00 | 361.00 | 357.69 | - |
| Nov 19, 2024 | 362.50 | 362.50 | 360.50 | 360.50 | 357.20 | - |
| Nov 18, 2024 | 365.00 | 368.00 | 365.00 | 365.00 | 361.66 | 65 |
| Nov 15, 2024 | 364.50 | 366.00 | 364.50 | 364.50 | 361.16 | 98 |
| Nov 14, 2024 | 366.00 | 368.50 | 366.00 | 368.50 | 365.13 | 15 |
| Nov 13, 2024 | 364.50 | 366.50 | 364.50 | 366.50 | 363.14 | 50 |
| Nov 12, 2024 | 372.00 | 373.50 | 370.50 | 371.00 | 367.60 | 100 |
| Nov 11, 2024 | 367.50 | 372.00 | 367.50 | 372.00 | 368.59 | - |
| Nov 8, 2024 | 378.50 | 378.50 | 368.50 | 368.50 | 365.13 | - |
| Nov 7, 2024 | 388.00 | 388.00 | 379.50 | 379.50 | 376.02 | 45 |
| Nov 6, 2024 | 362.00 | 387.00 | 362.00 | 387.00 | 383.46 | 8 |
| Nov 5, 2024 | 345.50 | 352.50 | 345.50 | 352.50 | 349.27 | 10 |
| Nov 4, 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 344.32 | - |
| Nov 1, 2024 | 344.50 | 351.50 | 344.50 | 351.50 | 348.28 | - |
| Oct 31, 2024 | 348.00 | 348.00 | 345.00 | 345.00 | 341.84 | - |
| Oct 30, 2024 | 355.00 | 355.00 | 345.50 | 352.50 | 349.27 | 1 |
| Oct 29, 2024 | 360.50 | 360.50 | 358.00 | 358.00 | 354.72 | - |
| Oct 28, 2024 | 358.00 | 360.50 | 358.00 | 360.50 | 357.20 | - |
| Oct 25, 2024 | 355.00 | 356.50 | 355.00 | 356.50 | 353.24 | - |
| Oct 24, 2024 | 356.00 | 356.00 | 355.00 | 355.00 | 351.75 | - |
| Oct 23, 2024 | 358.00 | 360.00 | 357.50 | 357.50 | 354.23 | 100 |
| Oct 22, 2024 | 359.50 | 359.50 | 357.00 | 359.50 | 356.21 | 140 |
| Oct 21, 2024 | 1.239249 Dividend | |||||
| Oct 21, 2024 | 360.50 | 360.50 | 359.50 | 359.50 | 356.21 | - |
| Oct 18, 2024 | 363.00 | 363.00 | 361.00 | 361.00 | 356.30 | - |
| Oct 17, 2024 | 361.50 | 365.50 | 361.50 | 363.50 | 358.76 | 106 |
| Oct 16, 2024 | 355.00 | 361.00 | 355.00 | 361.00 | 356.30 | 10 |
| Oct 15, 2024 | 361.50 | 361.50 | 356.50 | 356.50 | 351.86 | 2 |
| Oct 14, 2024 | 362.00 | 362.00 | 360.50 | 362.00 | 357.28 | 95 |
| Oct 11, 2024 | 362.00 | 368.50 | 362.00 | 367.50 | 362.71 | 86 |
| Oct 10, 2024 | 361.50 | 362.00 | 361.50 | 362.00 | 357.28 | 10 |
| Oct 9, 2024 | 352.50 | 360.50 | 352.50 | 360.50 | 355.80 | 20 |
| Oct 8, 2024 | 362.00 | 362.00 | 353.00 | 353.00 | 348.40 | 58 |
| Oct 7, 2024 | 360.50 | 364.50 | 360.00 | 364.50 | 359.75 | 1 |
| Oct 4, 2024 | 354.00 | 358.50 | 353.00 | 358.50 | 353.83 | 275 |
| Oct 3, 2024 | 357.00 | 357.00 | 355.50 | 355.50 | 350.87 | - |
| Oct 2, 2024 | 353.00 | 357.50 | 353.00 | 357.50 | 352.84 | 70 |
| Oct 1, 2024 | 350.00 | 352.00 | 350.00 | 352.00 | 347.41 | 42 |
| Sep 30, 2024 | 350.00 | 350.50 | 350.00 | 350.50 | 345.93 | - |
| Sep 27, 2024 | 350.00 | 352.50 | 350.00 | 352.00 | 347.41 | 11 |
| Sep 26, 2024 | 339.00 | 347.00 | 339.00 | 347.00 | 342.48 | 100 |
| Sep 25, 2024 | 343.00 | 343.00 | 342.00 | 342.00 | 337.54 | - |
| Sep 24, 2024 | 332.50 | 346.00 | 332.50 | 346.00 | 341.49 | 30 |
| Sep 23, 2024 | 330.50 | 332.50 | 330.50 | 332.50 | 328.17 | - |
| Sep 20, 2024 | 333.50 | 335.00 | 331.00 | 331.00 | 326.69 | 206 |
| Sep 19, 2024 | 320.00 | 332.00 | 320.00 | 332.00 | 327.67 | - |
| Sep 18, 2024 | 317.50 | 318.00 | 317.50 | 318.00 | 313.86 | - |
| Sep 17, 2024 | 312.00 | 318.50 | 312.00 | 317.00 | 312.87 | 35 |
| Sep 16, 2024 | 310.50 | 310.50 | 310.00 | 310.00 | 305.96 | - |
| Sep 13, 2024 | 305.50 | 310.50 | 305.50 | 310.50 | 306.45 | - |
| Sep 12, 2024 | 304.00 | 306.00 | 304.00 | 305.50 | 301.52 | 20 |
| Sep 11, 2024 | 300.50 | 302.50 | 298.00 | 298.00 | 294.12 | 91 |
| Sep 10, 2024 | 301.50 | 303.00 | 301.50 | 303.00 | 299.05 | - |
| Sep 9, 2024 | 297.50 | 302.50 | 297.50 | 302.50 | 298.56 | - |
| Sep 6, 2024 | 299.50 | 299.50 | 296.00 | 296.00 | 292.14 | 2 |
| Sep 5, 2024 | 303.00 | 303.00 | 300.00 | 301.00 | 297.08 | 136 |
| Sep 4, 2024 | 306.00 | 308.50 | 305.50 | 305.50 | 301.52 | 65 |
| Sep 3, 2024 | 321.50 | 321.50 | 309.50 | 309.50 | 305.47 | - |
| Sep 2, 2024 | 321.50 | 323.00 | 321.50 | 322.00 | 317.81 | 94 |
| Aug 30, 2024 | 317.00 | 318.50 | 317.00 | 318.50 | 314.35 | - |
| Aug 29, 2024 | 312.00 | 318.00 | 312.00 | 318.00 | 313.86 | 9 |
| Aug 28, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 309.91 | - |
| Aug 27, 2024 | 313.00 | 314.00 | 313.00 | 313.00 | 308.92 | 10 |
| Aug 26, 2024 | 313.00 | 313.50 | 313.00 | 313.50 | 309.42 | 14 |
| Aug 23, 2024 | 307.00 | 311.00 | 307.00 | 311.00 | 306.95 | - |
| Aug 22, 2024 | 306.50 | 308.50 | 306.50 | 308.50 | 304.48 | - |
| Aug 21, 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 304.48 | - |
| Aug 20, 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 306.45 | - |
| Aug 19, 2024 | 310.00 | 310.50 | 310.00 | 310.50 | 306.45 | 4 |
| Aug 16, 2024 | 314.50 | 314.50 | 313.50 | 313.50 | 309.42 | 150 |
| Aug 15, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 302.01 | - |
| Aug 14, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 303.00 | - |
| Aug 13, 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 302.51 | - |
| Aug 12, 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 305.47 | - |
| Aug 9, 2024 | 306.50 | 309.00 | 306.50 | 309.00 | 304.97 | 2 |
| Aug 8, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 292.14 | - |
| Aug 7, 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 295.60 | - |
| Aug 6, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 287.21 | - |
| Aug 5, 2024 | 282.00 | 291.50 | 280.00 | 288.00 | 284.25 | 33 |
| Aug 2, 2024 | 304.50 | 304.50 | 302.50 | 302.50 | 298.56 | 20 |
| Aug 1, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 315.83 | - |
| Jul 31, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 310.90 | - |
| Jul 30, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 313.36 | - |
| Jul 29, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 317.81 | - |
| Jul 26, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 312.87 | - |
| Jul 25, 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 305.47 | - |
| Jul 24, 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 312.38 | - |
| Jul 23, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 313.86 | - |
| Jul 22, 2024 | 1.239249 Dividend | |||||
| Jul 22, 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 312.38 | - |
| Jul 19, 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 320.85 | - |
| Jul 18, 2024 | 327.00 | 329.00 | 327.00 | 329.00 | 323.31 | 20 |
| Jul 17, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 324.29 | 3 |
| Jul 16, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 312.01 | - |
| Jul 15, 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 303.17 | - |
| Jul 12, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 298.74 | - |
| Jul 11, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 296.78 | - |
| Jul 10, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 295.30 | - |
| Jul 9, 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 298.25 | 42 |
| Jul 8, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 296.78 | - |
| Jul 5, 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 301.20 | - |
| Jul 4, 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 301.20 | - |
| Jul 3, 2024 | 304.50 | 304.50 | 304.50 | 304.50 | 299.24 | - |
| Jul 2, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 300.71 | - |
| Jul 1, 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 305.13 | - |
| Jun 28, 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 300.22 | - |
| Jun 27, 2024 | 304.00 | 306.00 | 304.00 | 306.00 | 300.71 | 50 |
| Jun 26, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.73 | - |
| Jun 25, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 301.69 | - |
| Jun 24, 2024 | 305.00 | 305.50 | 305.00 | 305.50 | 300.22 | 1 |
| Jun 21, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 301.69 | - |
| Jun 20, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 298.74 | - |
| Jun 19, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 296.78 | - |
| Jun 18, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.81 | - |
| Jun 17, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 293.83 | - |
| Jun 14, 2024 | 303.00 | 303.00 | 296.50 | 296.50 | 291.37 | 21 |
| Jun 13, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 297.76 | - |
| Jun 12, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 298.74 | - |
| Jun 11, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.73 | - |
| Jun 10, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.73 | - |
| Jun 7, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 295.80 | - |
| Jun 6, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 296.78 | - |
| Jun 5, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 295.80 | - |
| Jun 4, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 297.76 | - |
| Jun 3, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 307.59 | - |
| May 31, 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 307.10 | - |
| May 30, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 305.62 | - |
| May 29, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 311.52 | - |
| May 28, 2024 | 320.50 | 322.50 | 320.50 | 322.50 | 316.92 | 40 |
| May 27, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 314.47 | 2 |
| May 24, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 318.40 | - |
| May 23, 2024 | 328.50 | 328.50 | 328.50 | 328.50 | 322.82 | - |
| May 22, 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 324.79 | - |
| May 21, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 328.23 | - |
| May 20, 2024 | 327.50 | 327.50 | 327.50 | 327.50 | 321.84 | - |
| May 17, 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 316.92 | - |
| May 16, 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 324.79 | - |
| May 15, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 324.29 | - |
| May 14, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 324.29 | - |
| May 13, 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 324.79 | - |
| May 10, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 321.35 | - |
| May 9, 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 313.98 | - |
| May 8, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 314.47 | - |
| May 7, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 312.01 | - |
| May 6, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 307.59 | - |