Frankfurt - Delayed Quote EUR
Carlsberg A/S (CBGA.F)
133.00
0.00
(0.00%)
As of 8:03:28 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 73 |
| May 5, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | - |
| May 2, 2025 | 131.50 | 132.50 | 131.00 | 131.00 | 131.00 | 73 |
| Apr 30, 2025 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | - |
| Apr 29, 2025 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | - |
| Apr 28, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - |
| Apr 25, 2025 | 129.50 | 129.50 | 129.00 | 129.00 | 129.00 | - |
| Apr 24, 2025 | 128.50 | 129.00 | 128.50 | 129.00 | 129.00 | - |
| Apr 23, 2025 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | - |
| Apr 22, 2025 | 129.50 | 129.50 | 128.00 | 128.00 | 128.00 | - |
| Apr 17, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Apr 16, 2025 | 126.00 | 129.50 | 126.00 | 129.50 | 129.50 | - |
| Apr 15, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | - |
| Apr 14, 2025 | 124.00 | 125.50 | 124.00 | 125.50 | 125.50 | - |
| Apr 11, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | - |
| Apr 10, 2025 | 115.50 | 120.00 | 115.50 | 120.00 | 120.00 | - |
| Apr 9, 2025 | 119.50 | 119.50 | 115.50 | 115.50 | 115.50 | 15 |
| Apr 8, 2025 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | - |
| Apr 7, 2025 | 122.50 | 122.50 | 119.00 | 119.00 | 119.00 | 8 |
| Apr 4, 2025 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | 20 |
| Apr 3, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | - |
| Apr 2, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | - |
| Apr 1, 2025 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | 17 |
| Mar 31, 2025 | 124.50 | 124.50 | 122.50 | 122.50 | 122.50 | - |
| Mar 28, 2025 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | - |
| Mar 27, 2025 | 124.50 | 124.50 | 123.00 | 123.00 | 123.00 | - |
| Mar 26, 2025 | 128.50 | 128.50 | 123.50 | 123.50 | 123.50 | - |
| Mar 25, 2025 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | - |
| Mar 24, 2025 | 130.50 | 133.00 | 130.50 | 133.00 | 133.00 | 15 |
| Mar 21, 2025 | 126.50 | 132.00 | 126.50 | 129.50 | 129.50 | 186 |
| Mar 20, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| Mar 19, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - |
| Mar 18, 2025 | 3.61503 Dividend | |||||
| Mar 18, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | - |
| Mar 17, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 102.50 | - |
| Mar 14, 2025 | 121.00 | 129.50 | 121.00 | 128.00 | 101.31 | 44 |
| Mar 13, 2025 | 125.00 | 125.00 | 121.00 | 121.00 | 95.77 | 1 |
| Mar 12, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 98.94 | - |
| Mar 11, 2025 | 130.00 | 130.00 | 127.00 | 127.00 | 100.52 | - |
| Mar 10, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 102.90 | - |
| Mar 7, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 102.10 | - |
| Mar 6, 2025 | 130.50 | 130.50 | 129.00 | 129.00 | 102.10 | - |
| Mar 5, 2025 | 128.50 | 129.50 | 128.50 | 129.50 | 102.50 | 35 |
| Mar 4, 2025 | 132.50 | 132.50 | 129.00 | 129.00 | 102.10 | - |
| Mar 3, 2025 | 120.00 | 135.00 | 120.00 | 132.50 | 104.87 | 19 |
| Feb 28, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 98.15 | - |
| Feb 27, 2025 | 123.00 | 127.00 | 123.00 | 127.00 | 100.52 | - |
| Feb 26, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 97.36 | - |
| Feb 25, 2025 | 125.50 | 125.50 | 123.50 | 123.50 | 97.75 | - |
| Feb 24, 2025 | 126.00 | 128.50 | 125.50 | 125.50 | 99.33 | - |
| Feb 21, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 95.77 | - |
| Feb 20, 2025 | 121.50 | 121.50 | 121.00 | 121.00 | 95.77 | - |
| Feb 19, 2025 | 122.00 | 122.00 | 120.50 | 120.50 | 95.38 | - |
| Feb 18, 2025 | 120.50 | 121.50 | 120.50 | 121.50 | 96.17 | - |
| Feb 17, 2025 | 123.00 | 123.00 | 120.50 | 120.50 | 95.38 | - |
| Feb 14, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 99.73 | - |
| Feb 13, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 96.56 | - |
| Feb 12, 2025 | 125.50 | 125.50 | 122.00 | 122.00 | 96.56 | - |
| Feb 11, 2025 | 120.50 | 121.50 | 120.50 | 121.50 | 96.17 | - |
| Feb 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 94.98 | - |
| Feb 7, 2025 | 114.00 | 119.50 | 114.00 | 119.50 | 94.58 | - |
| Feb 6, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 87.86 | - |
| Feb 5, 2025 | 114.50 | 114.50 | 111.00 | 111.00 | 87.86 | - |
| Feb 4, 2025 | 115.50 | 116.00 | 115.50 | 116.00 | 91.81 | - |
| Feb 3, 2025 | 114.50 | 115.50 | 114.50 | 115.50 | 91.42 | - |
| Jan 31, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 93.40 | - |
| Jan 30, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 91.81 | - |
| Jan 29, 2025 | 114.50 | 114.50 | 113.50 | 113.50 | 89.84 | - |
| Jan 28, 2025 | 113.00 | 114.50 | 113.00 | 114.50 | 90.63 | - |
| Jan 27, 2025 | 114.00 | 116.50 | 114.00 | 116.50 | 92.21 | 50 |
| Jan 24, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 89.84 | - |
| Jan 23, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 89.44 | - |
| Jan 22, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 89.44 | - |
| Jan 21, 2025 | 108.50 | 109.50 | 108.50 | 109.50 | 86.67 | - |
| Jan 20, 2025 | 111.50 | 112.00 | 111.50 | 112.00 | 88.65 | 2 |
| Jan 17, 2025 | 112.50 | 112.50 | 108.50 | 108.50 | 85.88 | - |
| Jan 16, 2025 | 111.00 | 111.50 | 111.00 | 111.50 | 88.25 | - |
| Jan 15, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 88.65 | - |
| Jan 14, 2025 | 112.50 | 112.50 | 109.00 | 109.00 | 86.27 | - |
| Jan 13, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 89.04 | - |
| Jan 10, 2025 | 116.50 | 116.50 | 111.50 | 111.50 | 88.25 | 40 |
| Jan 9, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 90.23 | - |
| Jan 8, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 88.65 | - |
| Jan 7, 2025 | 114.00 | 115.00 | 112.00 | 112.00 | 88.65 | 70 |
| Jan 6, 2025 | 112.00 | 114.50 | 112.00 | 114.50 | 90.63 | 16 |
| Jan 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 87.86 | 17 |
| Jan 2, 2025 | 109.50 | 112.50 | 109.50 | 110.00 | 87.07 | 20 |
| Dec 30, 2024 | 107.50 | 108.00 | 107.50 | 108.00 | 85.48 | 20 |
| Dec 27, 2024 | 113.50 | 113.50 | 109.50 | 109.50 | 86.67 | 2 |
| Dec 23, 2024 | 110.50 | 112.50 | 109.50 | 109.50 | 86.67 | 1 |
| Dec 20, 2024 | 112.50 | 112.50 | 109.50 | 109.50 | 86.67 | - |
| Dec 19, 2024 | 112.00 | 112.50 | 112.00 | 112.50 | 89.04 | 10 |
| Dec 18, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 88.65 | - |
| Dec 17, 2024 | 111.50 | 114.50 | 111.50 | 112.50 | 89.04 | 13 |
| Dec 16, 2024 | 111.50 | 112.50 | 111.50 | 112.50 | 89.04 | 5 |
| Dec 13, 2024 | 114.50 | 114.50 | 112.00 | 112.00 | 88.65 | 60 |
| Dec 12, 2024 | 115.50 | 115.50 | 115.00 | 115.00 | 91.02 | - |
| Dec 11, 2024 | 116.50 | 116.50 | 114.50 | 114.50 | 90.63 | - |
| Dec 10, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 91.81 | - |
| Dec 9, 2024 | 118.00 | 118.00 | 115.50 | 115.50 | 91.42 | - |
| Dec 6, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 91.81 | - |
| Dec 5, 2024 | 115.50 | 118.00 | 115.00 | 115.00 | 91.02 | 75 |
| Dec 4, 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 93.40 | 1 |
| Dec 3, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 94.98 | - |
| Dec 2, 2024 | 115.00 | 119.00 | 115.00 | 119.00 | 94.19 | - |
| Nov 29, 2024 | 118.50 | 118.50 | 115.00 | 115.00 | 91.02 | - |
| Nov 28, 2024 | 114.50 | 120.00 | 114.50 | 117.50 | 93.00 | 10 |
| Nov 27, 2024 | 114.00 | 116.50 | 114.00 | 116.50 | 92.21 | - |
| Nov 26, 2024 | 112.00 | 116.50 | 112.00 | 116.50 | 92.21 | - |
| Nov 25, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 88.65 | - |
| Nov 22, 2024 | 111.50 | 111.50 | 110.50 | 110.50 | 87.46 | - |
| Nov 21, 2024 | 111.50 | 111.50 | 110.50 | 110.50 | 87.46 | - |
| Nov 20, 2024 | 115.50 | 115.50 | 112.50 | 112.50 | 89.04 | - |
| Nov 19, 2024 | 117.00 | 119.00 | 115.00 | 115.00 | 91.02 | 21 |
| Nov 18, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 94.19 | - |
| Nov 15, 2024 | 120.50 | 120.50 | 118.00 | 118.00 | 93.40 | 17 |
| Nov 14, 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 94.98 | - |
| Nov 13, 2024 | 126.50 | 126.50 | 120.50 | 120.50 | 95.38 | - |
| Nov 12, 2024 | 129.50 | 129.50 | 125.50 | 125.50 | 99.33 | - |
| Nov 11, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 102.50 | 26 |
| Nov 8, 2024 | 130.50 | 130.50 | 127.00 | 127.50 | 100.92 | 10 |
| Nov 7, 2024 | 124.00 | 129.50 | 124.00 | 129.50 | 102.50 | 27 |
| Nov 6, 2024 | 125.50 | 125.50 | 125.00 | 125.00 | 98.94 | 10 |
| Nov 5, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 98.94 | - |
| Nov 4, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 99.73 | - |
| Nov 1, 2024 | 124.00 | 128.50 | 124.00 | 126.50 | 100.13 | 20 |
| Oct 31, 2024 | 126.50 | 126.50 | 124.50 | 124.50 | 98.54 | - |
| Oct 30, 2024 | 128.50 | 128.50 | 126.50 | 126.50 | 100.13 | - |
| Oct 29, 2024 | 129.00 | 129.00 | 128.50 | 128.50 | 101.71 | - |
| Oct 28, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 104.08 | - |
| Oct 25, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 104.08 | - |
| Oct 24, 2024 | 132.00 | 132.00 | 131.50 | 131.50 | 104.08 | - |
| Oct 23, 2024 | 132.50 | 132.50 | 131.00 | 131.00 | 103.69 | - |
| Oct 22, 2024 | 131.00 | 131.50 | 131.00 | 131.50 | 104.08 | - |
| Oct 21, 2024 | 134.00 | 134.00 | 132.50 | 132.50 | 104.87 | - |
| Oct 18, 2024 | 132.50 | 136.00 | 132.50 | 136.00 | 107.64 | 5 |
| Oct 17, 2024 | 132.00 | 133.50 | 132.00 | 133.50 | 105.67 | - |
| Oct 16, 2024 | 133.50 | 133.50 | 131.00 | 131.00 | 103.69 | - |
| Oct 15, 2024 | 134.50 | 134.50 | 133.00 | 133.00 | 105.27 | - |
| Oct 14, 2024 | 138.00 | 138.00 | 134.50 | 134.50 | 106.46 | - |
| Oct 11, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 109.62 | - |
| Oct 10, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 108.83 | - |
| Oct 9, 2024 | 135.50 | 136.50 | 135.50 | 136.50 | 108.04 | - |
| Oct 8, 2024 | 135.50 | 135.50 | 133.50 | 133.50 | 105.67 | - |
| Oct 7, 2024 | 137.00 | 138.50 | 137.00 | 138.50 | 109.62 | - |
| Oct 4, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 109.23 | - |
| Oct 3, 2024 | 140.00 | 140.00 | 137.50 | 137.50 | 108.83 | - |
| Oct 2, 2024 | 144.50 | 144.50 | 141.00 | 141.00 | 111.60 | - |
| Oct 1, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 113.98 | - |
| Sep 30, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 113.58 | - |
| Sep 27, 2024 | 145.50 | 145.50 | 142.50 | 142.50 | 112.79 | - |
| Sep 26, 2024 | 143.50 | 146.00 | 143.50 | 146.00 | 115.56 | - |
| Sep 25, 2024 | 139.50 | 144.50 | 139.50 | 144.50 | 114.37 | - |
| Sep 24, 2024 | 139.50 | 141.00 | 139.50 | 141.00 | 111.60 | - |
| Sep 23, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 111.21 | - |
| Sep 20, 2024 | 142.50 | 142.50 | 141.50 | 141.50 | 112.00 | - |
| Sep 19, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 114.37 | - |
| Sep 18, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 115.96 | - |
| Sep 17, 2024 | 146.50 | 147.00 | 146.50 | 147.00 | 116.35 | - |
| Sep 16, 2024 | 144.00 | 144.50 | 144.00 | 144.50 | 114.37 | - |
| Sep 13, 2024 | 140.50 | 149.00 | 140.50 | 145.00 | 114.77 | 76 |
| Sep 12, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 111.21 | - |
| Sep 11, 2024 | 137.00 | 138.50 | 137.00 | 138.50 | 109.62 | - |
| Sep 10, 2024 | 136.50 | 140.00 | 135.50 | 135.50 | 107.25 | 14 |
| Sep 9, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 108.04 | - |
| Sep 6, 2024 | 138.00 | 138.50 | 138.00 | 138.50 | 109.62 | - |
| Sep 5, 2024 | 141.50 | 141.50 | 137.50 | 137.50 | 108.83 | - |
| Sep 4, 2024 | 141.50 | 141.50 | 139.50 | 139.50 | 110.42 | - |
| Sep 3, 2024 | 144.00 | 144.00 | 142.50 | 142.50 | 112.79 | 3 |
| Sep 2, 2024 | 142.50 | 143.50 | 142.50 | 143.50 | 113.58 | 51 |
| Aug 30, 2024 | 144.50 | 144.50 | 139.00 | 139.00 | 110.02 | 20 |
| Aug 29, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 115.96 | - |
| Aug 28, 2024 | 147.50 | 147.50 | 145.00 | 145.00 | 114.77 | - |
| Aug 27, 2024 | 146.00 | 146.50 | 146.00 | 146.50 | 115.96 | - |
| Aug 26, 2024 | 140.00 | 146.00 | 140.00 | 146.00 | 115.56 | 3 |
| Aug 23, 2024 | 142.00 | 142.00 | 139.50 | 139.50 | 110.42 | - |
| Aug 22, 2024 | 143.50 | 143.50 | 141.00 | 141.00 | 111.60 | - |
| Aug 21, 2024 | 136.50 | 143.50 | 136.50 | 143.50 | 113.58 | - |
| Aug 20, 2024 | 130.50 | 133.00 | 130.50 | 133.00 | 105.27 | - |
| Aug 19, 2024 | 134.50 | 134.50 | 131.00 | 131.00 | 103.69 | - |
| Aug 16, 2024 | 137.50 | 137.50 | 133.50 | 133.50 | 105.67 | 10 |
| Aug 15, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 107.64 | - |
| Aug 14, 2024 | 135.00 | 135.50 | 135.00 | 135.50 | 107.25 | - |
| Aug 13, 2024 | 135.50 | 139.00 | 135.50 | 139.00 | 110.02 | 140 |
| Aug 12, 2024 | 131.00 | 134.50 | 131.00 | 134.50 | 106.46 | - |
| Aug 9, 2024 | 132.00 | 132.00 | 129.50 | 129.50 | 102.50 | - |
| Aug 8, 2024 | 132.00 | 133.50 | 132.00 | 132.00 | 104.48 | 28 |
| Aug 7, 2024 | 134.50 | 135.50 | 131.00 | 131.00 | 103.69 | 16 |
| Aug 6, 2024 | 134.50 | 134.50 | 132.00 | 132.00 | 104.48 | - |
| Aug 5, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 107.64 | 3 |
| Aug 2, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 108.04 | - |
| Aug 1, 2024 | 134.50 | 138.00 | 134.50 | 137.00 | 108.44 | 3 |
| Jul 31, 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 105.27 | - |
| Jul 30, 2024 | 136.50 | 136.50 | 135.00 | 135.00 | 106.85 | - |
| Jul 29, 2024 | 137.50 | 137.50 | 134.50 | 134.50 | 106.46 | - |
| Jul 26, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 109.23 | - |
| Jul 25, 2024 | 142.50 | 142.50 | 139.00 | 139.00 | 110.02 | - |
| Jul 24, 2024 | 143.50 | 143.50 | 141.00 | 141.00 | 111.60 | 46 |
| Jul 23, 2024 | 143.50 | 143.50 | 143.00 | 143.00 | 113.19 | - |
| Jul 22, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 113.98 | - |
| Jul 19, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 114.37 | - |
| Jul 18, 2024 | 144.50 | 144.50 | 143.00 | 143.00 | 113.19 | - |
| Jul 17, 2024 | 142.50 | 143.00 | 142.50 | 143.00 | 113.19 | - |
| Jul 16, 2024 | 140.00 | 142.50 | 140.00 | 142.50 | 112.79 | - |
| Jul 15, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 114.37 | - |
| Jul 12, 2024 | 144.50 | 149.50 | 144.50 | 145.00 | 114.77 | 251 |
| Jul 11, 2024 | 144.00 | 144.00 | 143.50 | 143.50 | 113.58 | - |
| Jul 10, 2024 | 142.50 | 148.50 | 142.50 | 148.50 | 117.54 | - |
| Jul 9, 2024 | 138.50 | 140.00 | 136.50 | 136.50 | 108.04 | 3 |
| Jul 8, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 108.83 | - |
| Jul 5, 2024 | 138.50 | 140.00 | 133.50 | 133.50 | 105.67 | 98 |
| Jul 4, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 108.44 | - |
| Jul 3, 2024 | 136.00 | 139.50 | 133.50 | 133.50 | 105.67 | 10 |
| Jul 2, 2024 | 140.50 | 140.50 | 135.00 | 135.00 | 106.85 | 76 |
| Jul 1, 2024 | 141.50 | 143.50 | 141.50 | 143.50 | 113.58 | 80 |
| Jun 28, 2024 | 141.50 | 141.50 | 138.50 | 138.50 | 109.62 | - |
| Jun 27, 2024 | 146.00 | 146.00 | 139.00 | 139.00 | 110.02 | 2 |
| Jun 26, 2024 | 150.00 | 150.00 | 147.50 | 147.50 | 116.75 | - |
| Jun 25, 2024 | 147.50 | 148.00 | 147.50 | 147.50 | 116.75 | 1 |
| Jun 24, 2024 | 146.00 | 149.50 | 146.00 | 149.50 | 118.33 | - |
| Jun 21, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 110.42 | - |
| Jun 20, 2024 | 145.50 | 147.00 | 145.50 | 147.00 | 116.35 | - |
| Jun 19, 2024 | 146.00 | 146.00 | 143.50 | 143.50 | 113.58 | - |
| Jun 18, 2024 | 144.50 | 148.00 | 144.50 | 145.00 | 114.77 | 8 |
| Jun 17, 2024 | 146.50 | 146.50 | 143.50 | 143.50 | 113.58 | - |
| Jun 14, 2024 | 147.50 | 147.50 | 145.50 | 145.50 | 115.16 | - |
| Jun 13, 2024 | 147.50 | 147.50 | 147.00 | 147.00 | 116.35 | - |
| Jun 12, 2024 | 148.00 | 148.00 | 146.50 | 146.50 | 115.96 | - |
| Jun 11, 2024 | 149.50 | 149.50 | 146.50 | 146.50 | 115.96 | - |
| Jun 10, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 116.75 | - |
| Jun 7, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 118.33 | - |
| Jun 6, 2024 | 148.50 | 149.00 | 148.50 | 149.00 | 117.93 | - |
| Jun 5, 2024 | 147.00 | 148.50 | 147.00 | 147.00 | 116.35 | 6 |
| Jun 4, 2024 | 146.50 | 147.00 | 146.50 | 147.00 | 116.35 | - |
| Jun 3, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 115.56 | - |
| May 31, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 119.12 | - |
| May 30, 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 119.52 | - |
| May 29, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 117.93 | 14 |
| May 28, 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 117.93 | - |
| May 27, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 116.35 | 30 |
| May 24, 2024 | 148.00 | 148.00 | 147.00 | 147.00 | 116.35 | - |
| May 23, 2024 | 149.50 | 149.50 | 147.50 | 147.50 | 116.75 | - |
| May 22, 2024 | 147.50 | 149.50 | 147.50 | 149.50 | 118.33 | - |
| May 21, 2024 | 152.50 | 152.50 | 150.50 | 150.50 | 119.12 | 33 |
| May 20, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 120.70 | 7 |
| May 17, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 117.14 | - |
| May 16, 2024 | 152.50 | 152.50 | 150.50 | 150.50 | 119.12 | - |
| May 15, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 123.87 | 4 |
| May 14, 2024 | 154.50 | 156.00 | 153.50 | 153.50 | 121.50 | 10 |
| May 13, 2024 | 159.00 | 159.00 | 158.00 | 158.00 | 125.06 | 113 |
| May 10, 2024 | 159.00 | 159.00 | 156.50 | 156.50 | 123.87 | - |
| May 9, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 125.85 | - |
| May 8, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 123.87 | - |
| May 7, 2024 | 153.50 | 157.00 | 153.50 | 157.00 | 124.27 | - |
| May 6, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 126.25 | - |