Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
106.40
-3.00
(-2.74%)
As of 2:48:57 PM GMT+2. Market Open.
Currency in ILA 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 |
|---|---|---|---|---|---|---|
| Feb 26, 2025 | 109.40 | 109.40 | 105.30 | 106.40 | 106.40 | 83,478 |
| Feb 25, 2025 | 109.60 | 115.00 | 107.90 | 109.40 | 109.40 | 215,526 |
| Feb 24, 2025 | 111.40 | 115.10 | 107.70 | 109.60 | 109.60 | 108,892 |
| Feb 23, 2025 | 108.20 | 113.40 | 108.00 | 111.40 | 111.40 | 171,796 |
| Feb 20, 2025 | 110.10 | 109.50 | 107.00 | 108.20 | 108.20 | 32,216 |
| Feb 19, 2025 | 107.60 | 113.90 | 107.60 | 110.10 | 110.10 | 307,272 |
| Feb 18, 2025 | 103.80 | 109.10 | 103.60 | 107.60 | 107.60 | 206,530 |
| Feb 17, 2025 | 102.70 | 104.90 | 99.00 | 100.80 | 100.80 | 102,231 |
| Feb 16, 2025 | 105.00 | 105.00 | 101.10 | 102.70 | 102.70 | 15,371 |
| Feb 13, 2025 | 105.00 | 105.00 | 101.40 | 102.90 | 102.90 | 28,419 |
| Feb 12, 2025 | 106.70 | 105.00 | 103.00 | 104.60 | 104.60 | 12,466 |
| Feb 11, 2025 | 105.80 | 109.00 | 105.00 | 106.70 | 106.70 | 13,430 |
| Feb 10, 2025 | 108.20 | 108.90 | 105.10 | 105.80 | 105.80 | 23,527 |
| Feb 9, 2025 | 109.60 | 109.60 | 106.80 | 108.20 | 108.20 | 84,635 |
| Feb 6, 2025 | 106.00 | 107.00 | 102.10 | 106.40 | 106.40 | 69,752 |
| Feb 5, 2025 | 107.00 | 112.90 | 105.00 | 105.00 | 105.00 | 220,213 |
| Feb 4, 2025 | 105.00 | 109.20 | 105.00 | 107.00 | 107.00 | 61,084 |
| Feb 3, 2025 | 105.80 | 108.50 | 100.90 | 105.80 | 105.80 | 51,303 |
| Feb 2, 2025 | 105.10 | 110.90 | 103.40 | 105.80 | 105.80 | 78,555 |
| Jan 30, 2025 | 105.00 | 108.80 | 102.60 | 105.10 | 105.10 | 135,999 |
| Jan 29, 2025 | 99.40 | 107.40 | 99.90 | 104.20 | 104.20 | 122,085 |
| Jan 28, 2025 | 100.60 | 100.60 | 98.60 | 99.40 | 99.40 | 14,027 |
| Jan 27, 2025 | 100.90 | 103.20 | 99.00 | 100.60 | 100.60 | 16,771 |
| Jan 26, 2025 | 101.00 | 102.90 | 97.20 | 100.90 | 100.90 | 349,072 |
| Jan 23, 2025 | 108.50 | 114.00 | 102.90 | 105.10 | 105.10 | 409,860 |
| Jan 22, 2025 | 92.80 | 106.10 | 93.90 | 105.40 | 105.40 | 256,125 |
| Jan 21, 2025 | 90.70 | 93.00 | 90.70 | 92.80 | 92.80 | 8,181 |
| Jan 20, 2025 | 88.70 | 92.00 | 88.70 | 90.70 | 90.70 | 34,059 |
| Jan 19, 2025 | 87.80 | 89.90 | 87.00 | 88.70 | 88.70 | 53,305 |
| Jan 16, 2025 | 82.30 | 87.70 | 83.90 | 87.00 | 87.00 | 36,040 |
| Jan 15, 2025 | 81.50 | 86.70 | 79.50 | 82.30 | 82.30 | 70,192 |
| Jan 14, 2025 | 88.00 | 88.00 | 81.00 | 81.50 | 81.50 | 63,116 |
| Jan 13, 2025 | 87.50 | 87.50 | 83.00 | 84.10 | 84.10 | 90,676 |
| Jan 12, 2025 | 87.90 | 87.90 | 87.50 | 87.50 | 87.50 | 7,705 |
| Jan 9, 2025 | 88.10 | 91.20 | 87.00 | 87.90 | 87.90 | 438,147 |
| Jan 8, 2025 | 90.40 | 90.00 | 87.00 | 88.10 | 88.10 | 73,996 |
| Jan 7, 2025 | 96.70 | 98.90 | 90.00 | 90.40 | 90.40 | 107,903 |
| Jan 6, 2025 | 93.80 | 97.30 | 93.80 | 96.70 | 96.70 | 41,994 |
| Jan 5, 2025 | 88.60 | 95.00 | 88.60 | 93.80 | 93.80 | 52,518 |
| Jan 2, 2025 | 91.00 | 91.00 | 86.10 | 88.60 | 88.60 | 37,952 |
| Jan 1, 2025 | 90.80 | 94.80 | 88.20 | 91.00 | 91.00 | 27,024 |
| Dec 31, 2024 | 87.40 | 92.50 | 87.40 | 90.80 | 90.80 | 134,667 |
| Dec 30, 2024 | 92.10 | 91.50 | 87.00 | 87.40 | 87.40 | 168,945 |
| Dec 29, 2024 | 99.50 | 95.70 | 90.80 | 92.10 | 92.10 | 152,800 |
| Dec 26, 2024 | 106.10 | 106.10 | 98.50 | 99.50 | 99.50 | 498,540 |
| Dec 25, 2024 | 103.60 | 108.80 | 101.00 | 106.10 | 106.10 | 176,103 |
| Dec 24, 2024 | 105.30 | 105.50 | 101.40 | 103.60 | 103.60 | 28,809 |
| Dec 23, 2024 | 118.00 | 118.00 | 102.00 | 104.80 | 104.80 | 180,336 |
| Dec 22, 2024 | 108.00 | 111.80 | 107.90 | 110.70 | 110.70 | 202,946 |
| Dec 19, 2024 | 116.20 | 118.90 | 104.60 | 107.30 | 107.30 | 200,676 |
| Dec 18, 2024 | 109.60 | 118.50 | 109.50 | 116.20 | 116.20 | 538,779 |
| Dec 17, 2024 | 107.00 | 111.00 | 106.00 | 109.60 | 109.60 | 296,387 |
| Dec 16, 2024 | 94.00 | 104.70 | 93.80 | 102.70 | 102.70 | 381,944 |
| Dec 15, 2024 | 92.60 | 92.60 | 88.00 | 90.30 | 90.30 | 28,725 |
| Dec 12, 2024 | 95.00 | 95.00 | 91.00 | 92.60 | 92.60 | 6,719 |
| Dec 11, 2024 | 95.00 | 95.00 | 93.20 | 93.80 | 93.80 | 20,843 |
| Dec 10, 2024 | 93.00 | 98.00 | 93.00 | 94.60 | 94.60 | 119,115 |
| Dec 9, 2024 | 92.40 | 95.00 | 90.00 | 94.30 | 94.30 | 95,978 |
| Dec 8, 2024 | 89.20 | 92.00 | 87.70 | 89.70 | 89.70 | 152,710 |
| Dec 5, 2024 | 87.50 | 88.80 | 84.50 | 87.70 | 87.70 | 108,712 |
| Dec 4, 2024 | 85.60 | 87.00 | 82.50 | 85.90 | 85.90 | 152,134 |
| Dec 3, 2024 | 90.20 | 90.40 | 82.10 | 85.60 | 85.60 | 1,520,844 |
| Dec 2, 2024 | 87.00 | 92.90 | 87.00 | 87.60 | 87.60 | 67,823 |
| Dec 1, 2024 | 88.80 | 92.40 | 88.00 | 88.80 | 88.80 | 371,333 |
| Nov 28, 2024 | 86.70 | 93.40 | 83.10 | 88.80 | 88.80 | 57,233 |
| Nov 27, 2024 | 86.40 | 86.90 | 86.40 | 86.70 | 86.70 | 1,312 |
| Nov 26, 2024 | 84.00 | 87.10 | 84.00 | 86.40 | 86.40 | 9,270 |
| Nov 25, 2024 | 88.70 | 88.70 | 85.00 | 86.50 | 86.50 | 36,731 |
| Nov 24, 2024 | 89.50 | 89.50 | 86.80 | 88.70 | 88.70 | 14,259 |
| Nov 21, 2024 | 90.90 | 92.40 | 88.60 | 89.80 | 89.80 | 67,795 |
| Nov 20, 2024 | 81.00 | 90.90 | 81.00 | 89.30 | 89.30 | 202,276 |
| Nov 19, 2024 | 74.80 | 81.00 | 76.80 | 79.70 | 79.70 | 87,676 |
| Nov 18, 2024 | 76.90 | 75.70 | 74.30 | 74.80 | 74.80 | 32,551 |
| Nov 17, 2024 | 77.00 | 77.00 | 75.10 | 76.90 | 76.90 | 29,590 |
| Nov 14, 2024 | 77.00 | 76.00 | 74.00 | 75.60 | 75.60 | 69,338 |
| Nov 13, 2024 | 77.30 | 78.00 | 76.90 | 77.00 | 77.00 | 47,728 |
| Nov 12, 2024 | 80.60 | 78.70 | 76.90 | 77.30 | 77.30 | 76,853 |
| Nov 11, 2024 | 82.00 | 82.00 | 79.50 | 80.60 | 80.60 | 40,239 |
| Nov 10, 2024 | 80.20 | 81.70 | 79.00 | 80.40 | 80.40 | 164,531 |
| Nov 7, 2024 | 82.00 | 81.40 | 79.10 | 80.20 | 80.20 | 16,111 |
| Nov 6, 2024 | 81.80 | 82.80 | 81.50 | 82.00 | 82.00 | 28,860 |
| Nov 5, 2024 | 79.90 | 84.80 | 79.90 | 81.80 | 81.80 | 50,057 |
| Nov 4, 2024 | 83.30 | 83.30 | 79.60 | 79.90 | 79.90 | 136,321 |
| Nov 3, 2024 | 83.10 | 83.10 | 81.40 | 82.50 | 82.50 | 4,319 |
| Oct 31, 2024 | 85.20 | 85.20 | 82.00 | 83.10 | 83.10 | 26,231 |
| Oct 30, 2024 | 88.80 | 89.10 | 85.20 | 85.40 | 85.40 | 74,335 |
| Oct 29, 2024 | 88.20 | 90.40 | 85.90 | 86.90 | 86.90 | 55,631 |
| Oct 28, 2024 | 86.20 | 89.30 | 86.20 | 89.20 | 89.20 | 11,593 |
| Oct 27, 2024 | 88.40 | 88.40 | 85.80 | 88.20 | 88.20 | 6,042 |
| Oct 22, 2024 | 88.70 | 89.90 | 88.00 | 88.40 | 88.40 | 40,387 |
| Oct 21, 2024 | 88.10 | 91.00 | 84.60 | 88.70 | 88.70 | 29,190 |
| Oct 20, 2024 | 87.00 | 90.00 | 84.70 | 88.10 | 88.10 | 16,185 |
| Oct 15, 2024 | 87.60 | 88.10 | 86.20 | 87.00 | 87.00 | 55,998 |
| Oct 14, 2024 | 89.80 | 89.80 | 84.60 | 87.60 | 87.60 | 27,753 |
| Oct 13, 2024 | 89.90 | 89.90 | 89.80 | 89.80 | 89.80 | 3,714 |
| Oct 10, 2024 | 85.80 | 99.00 | 85.80 | 89.90 | 89.90 | 86,561 |
| Oct 9, 2024 | 87.40 | 91.10 | 85.10 | 88.90 | 88.90 | 26,049 |
| Oct 8, 2024 | 87.80 | 87.80 | 83.40 | 86.80 | 86.80 | 4,755 |
| Oct 7, 2024 | 87.20 | 88.00 | 83.20 | 87.80 | 87.80 | 19,124 |
| Oct 6, 2024 | 88.60 | 88.20 | 86.00 | 87.20 | 87.20 | 31,044 |
| Oct 1, 2024 | 93.00 | 93.00 | 88.00 | 88.60 | 88.60 | 112,954 |
| Sep 30, 2024 | 93.80 | 95.80 | 89.60 | 92.30 | 92.30 | 44,480 |
| Sep 29, 2024 | 93.00 | 99.00 | 92.90 | 93.80 | 93.80 | 90,534 |
| Sep 26, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| Sep 25, 2024 | 83.40 | 89.90 | 82.30 | 88.40 | 88.40 | 235,111 |
| Sep 24, 2024 | 81.90 | 87.10 | 81.00 | 83.40 | 83.40 | 120,927 |
| Sep 23, 2024 | 74.00 | 84.80 | 73.00 | 82.70 | 82.70 | 417,874 |
| Sep 22, 2024 | 77.40 | 78.60 | 71.30 | 74.00 | 74.00 | 223,258 |
| Sep 19, 2024 | 78.00 | 84.00 | 75.00 | 77.40 | 77.40 | 1,088,021 |
| Sep 18, 2024 | 67.70 | 67.70 | 66.10 | 66.60 | 66.60 | 23,612 |
| Sep 17, 2024 | 68.20 | 68.20 | 66.70 | 67.60 | 67.60 | 1,011 |
| Sep 16, 2024 | 72.70 | 72.70 | 66.80 | 67.70 | 67.70 | 16,621 |
| Sep 15, 2024 | 74.00 | 72.40 | 68.40 | 70.60 | 70.60 | 44,642 |
| Sep 12, 2024 | 68.70 | 79.80 | 65.80 | 74.00 | 74.00 | 211,089 |
| Sep 11, 2024 | 60.40 | 68.60 | 59.00 | 66.70 | 66.70 | 939,216 |
| Sep 10, 2024 | 63.20 | 64.70 | 60.10 | 60.40 | 60.40 | 442,932 |
| Sep 9, 2024 | 64.30 | 64.10 | 62.50 | 63.20 | 63.20 | 26,933 |
| Sep 8, 2024 | 64.10 | 64.60 | 64.60 | 64.30 | 64.30 | 872 |
| Sep 5, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Sep 4, 2024 | 65.00 | 65.90 | 64.10 | 64.70 | 64.70 | 31,064 |
| Sep 3, 2024 | 65.70 | 65.70 | 64.80 | 65.00 | 65.00 | 5,020 |
| Sep 2, 2024 | 66.40 | 66.20 | 65.40 | 65.70 | 65.70 | 10,768 |
| Sep 1, 2024 | 66.00 | 68.00 | 66.00 | 66.40 | 66.40 | 18,729 |
| Aug 29, 2024 | 68.90 | 68.90 | 67.50 | 68.00 | 68.00 | 13,159 |
| Aug 28, 2024 | 68.40 | 68.40 | 68.40 | 68.90 | 68.90 | 2,092 |
| Aug 27, 2024 | 69.90 | 70.00 | 68.20 | 70.00 | 70.00 | 96,210 |
| Aug 26, 2024 | 70.00 | 70.00 | 66.50 | 69.90 | 69.90 | 93,646 |
| Aug 25, 2024 | 70.10 | 70.50 | 69.00 | 70.00 | 70.00 | 81,980 |
| Aug 22, 2024 | 68.60 | 71.50 | 66.40 | 70.10 | 70.10 | 106,796 |
| Aug 21, 2024 | 68.60 | 71.50 | 66.00 | 68.60 | 68.60 | 14,446 |
| Aug 20, 2024 | 70.20 | 69.90 | 67.00 | 68.60 | 68.60 | 7,204 |
| Aug 19, 2024 | 72.70 | 72.70 | 68.70 | 70.20 | 70.20 | 10,689 |
| Aug 18, 2024 | 67.30 | 70.60 | 70.60 | 70.60 | 70.60 | 9,037 |
| Aug 15, 2024 | 68.20 | 69.50 | 66.40 | 67.30 | 67.30 | 51,435 |
| Aug 14, 2024 | 67.00 | 70.70 | 67.00 | 68.20 | 68.20 | 27,096 |
| Aug 12, 2024 | 67.30 | 67.90 | 66.00 | 67.00 | 67.00 | 11,045 |
| Aug 11, 2024 | 65.30 | 68.10 | 66.00 | 67.30 | 67.30 | 18,598 |
| Aug 8, 2024 | 64.10 | 65.80 | 65.10 | 65.30 | 65.30 | 5,280 |
| Aug 7, 2024 | 61.00 | 64.70 | 63.00 | 64.10 | 64.10 | 31,646 |
| Aug 6, 2024 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | 15,959 |
| Aug 5, 2024 | 63.10 | 61.70 | 59.50 | 61.20 | 61.20 | 94,557 |
| Aug 4, 2024 | 63.90 | 62.90 | 62.90 | 63.10 | 63.10 | 2,375 |
| Aug 1, 2024 | 65.10 | 65.10 | 61.50 | 63.90 | 63.90 | 93,565 |
| Jul 31, 2024 | 65.10 | 66.00 | 63.10 | 65.10 | 65.10 | 15,635 |
| Jul 30, 2024 | 67.10 | 67.00 | 64.20 | 65.10 | 65.10 | 452,303 |
| Jul 29, 2024 | 68.50 | 68.50 | 67.10 | 67.10 | 67.10 | 3,093 |
| Jul 28, 2024 | 69.20 | 69.20 | 66.10 | 68.50 | 68.50 | 1,071 |
| Jul 25, 2024 | 67.10 | 70.40 | 67.10 | 69.20 | 69.20 | 65,011 |
| Jul 24, 2024 | 67.90 | 68.50 | 67.00 | 67.10 | 67.10 | 27,966 |
| Jul 23, 2024 | 68.00 | 69.90 | 67.30 | 67.90 | 67.90 | 141,936 |
| Jul 22, 2024 | 70.70 | 70.70 | 67.00 | 68.50 | 68.50 | 92,059 |
| Jul 21, 2024 | 71.10 | 71.10 | 69.90 | 70.70 | 70.70 | 7,475 |
| Jul 18, 2024 | 70.90 | 73.00 | 70.60 | 71.10 | 71.10 | 23,030 |
| Jul 17, 2024 | 71.60 | 71.60 | 69.10 | 70.90 | 70.90 | 14,819 |
| Jul 16, 2024 | 72.90 | 72.90 | 71.00 | 71.60 | 71.60 | 5,488 |
| Jul 15, 2024 | 68.90 | 73.00 | 68.90 | 70.80 | 70.80 | 33,993 |
| Jul 14, 2024 | 68.70 | 69.00 | 68.70 | 68.90 | 68.90 | 6,556 |
| Jul 11, 2024 | 69.90 | 72.80 | 67.30 | 68.70 | 68.70 | 152,159 |
| Jul 10, 2024 | 73.20 | 73.20 | 68.30 | 69.90 | 69.90 | 111,713 |
| Jul 9, 2024 | 73.30 | 71.20 | 71.20 | 73.20 | 73.20 | 136 |
| Jul 8, 2024 | 73.20 | 73.50 | 73.20 | 73.30 | 73.30 | 4,066 |
| Jul 7, 2024 | 71.20 | 75.30 | 67.30 | 73.20 | 73.20 | 150,518 |
| Jul 4, 2024 | 71.70 | 73.30 | 71.00 | 71.20 | 71.20 | 80,838 |
| Jul 3, 2024 | 72.10 | 72.20 | 68.90 | 71.70 | 71.70 | 33,211 |
| Jul 2, 2024 | 72.40 | 72.40 | 70.30 | 72.10 | 72.10 | 11,135 |
| Jul 1, 2024 | 73.00 | 73.00 | 70.00 | 72.40 | 72.40 | 29,082 |
| Jun 30, 2024 | 72.40 | 76.70 | 69.00 | 73.00 | 73.00 | 76,082 |
| Jun 27, 2024 | 75.20 | 72.80 | 72.00 | 72.00 | 72.00 | 45,380 |
| Jun 26, 2024 | 72.80 | 75.60 | 72.80 | 75.20 | 75.20 | 4,660 |
| Jun 25, 2024 | 71.50 | 76.00 | 69.10 | 72.80 | 72.80 | 167,589 |
| Jun 24, 2024 | 68.60 | 72.90 | 68.60 | 71.50 | 71.50 | 18,623 |
| Jun 23, 2024 | 69.20 | 73.00 | 68.70 | 70.60 | 70.60 | 72,245 |
| Jun 20, 2024 | 70.10 | 69.60 | 68.00 | 69.20 | 69.20 | 76,364 |
| Jun 19, 2024 | 71.70 | 71.90 | 67.70 | 70.10 | 70.10 | 148,434 |
| Jun 18, 2024 | 73.80 | 73.80 | 71.00 | 71.70 | 71.70 | 46,703 |
| Jun 17, 2024 | 77.50 | 77.50 | 73.30 | 76.00 | 76.00 | 47,383 |
| Jun 16, 2024 | 78.10 | 74.30 | 74.30 | 77.50 | 77.50 | 333 |
| Jun 13, 2024 | 81.70 | 78.80 | 77.10 | 78.10 | 78.10 | 16,726 |
| Jun 10, 2024 | 83.00 | 83.00 | 81.40 | 81.70 | 81.70 | 2,348 |
| Jun 9, 2024 | 82.80 | 82.10 | 78.90 | 81.20 | 81.20 | 11,137 |
| Jun 6, 2024 | 86.20 | 84.00 | 82.00 | 82.80 | 82.80 | 23,688 |
| Jun 5, 2024 | 87.10 | 87.10 | 86.00 | 86.20 | 86.20 | 5,425 |
| Jun 4, 2024 | 91.30 | 89.00 | 84.00 | 87.10 | 87.10 | 193,048 |
| Jun 3, 2024 | 90.90 | 94.00 | 84.00 | 91.30 | 91.30 | 160,493 |
| Jun 2, 2024 | 92.70 | 94.80 | 88.80 | 88.90 | 88.90 | 41,942 |
| May 30, 2024 | 89.30 | 95.80 | 86.50 | 92.70 | 92.70 | 79,720 |
| May 29, 2024 | 90.40 | 90.40 | 89.20 | 89.30 | 89.30 | 37,430 |
| May 28, 2024 | 91.40 | 92.10 | 88.00 | 90.40 | 90.40 | 61,050 |
| May 27, 2024 | 91.90 | 92.90 | 87.70 | 91.40 | 91.40 | 15,004 |
| May 26, 2024 | 93.20 | 93.20 | 93.20 | 91.90 | 91.90 | 696 |
| May 23, 2024 | 92.90 | 92.90 | 89.00 | 91.40 | 91.40 | 22,018 |
| May 22, 2024 | 92.00 | 93.40 | 90.00 | 92.00 | 92.00 | 693,280 |
| May 21, 2024 | 94.10 | 96.20 | 89.10 | 92.00 | 92.00 | 77,914 |
| May 20, 2024 | 95.60 | 99.00 | 91.00 | 94.10 | 94.10 | 75,180 |
| May 19, 2024 | 92.60 | 100.00 | 86.70 | 95.60 | 95.60 | 136,046 |
| May 16, 2024 | 93.70 | 95.30 | 90.00 | 92.60 | 92.60 | 73,306 |
| May 15, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 152 |
| May 12, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 102 |
| May 9, 2024 | 95.00 | 95.00 | 88.20 | 93.70 | 93.70 | 39,254 |
| May 8, 2024 | 95.00 | 95.00 | 91.40 | 92.80 | 92.80 | 18,987 |
| May 7, 2024 | 95.00 | 95.00 | 92.50 | 94.00 | 94.00 | 14,755 |
| May 6, 2024 | 90.90 | 91.90 | 88.10 | 91.60 | 91.60 | 2,065 |
| May 5, 2024 | 89.00 | 93.30 | 89.00 | 90.90 | 90.90 | 53,662 |
| May 2, 2024 | 84.50 | 89.00 | 84.50 | 87.60 | 87.60 | 64,953 |
| May 1, 2024 | 81.50 | 84.40 | 81.00 | 82.60 | 82.60 | 98,711 |
| Apr 30, 2024 | 85.80 | 86.60 | 78.90 | 81.30 | 81.30 | 338,988 |
| Apr 25, 2024 | 88.00 | 88.00 | 81.30 | 85.80 | 85.80 | 128,607 |
| Apr 24, 2024 | 87.90 | 87.80 | 87.20 | 87.70 | 87.70 | 14,835 |
| Apr 21, 2024 | 88.80 | 91.80 | 84.90 | 87.90 | 87.90 | 35,141 |
| Apr 18, 2024 | 95.30 | 95.30 | 87.00 | 88.80 | 88.80 | 179,729 |
| Apr 17, 2024 | 95.30 | 100.00 | 90.30 | 93.40 | 93.40 | 69,730 |
| Apr 16, 2024 | 102.00 | 99.80 | 93.00 | 95.30 | 95.30 | 149,088 |
| Apr 15, 2024 | 100.20 | 105.00 | 95.00 | 102.00 | 102.00 | 838,811 |
| Apr 14, 2024 | 85.60 | 101.90 | 84.90 | 100.70 | 100.70 | 957,297 |
| Apr 11, 2024 | 84.40 | 87.00 | 82.90 | 85.60 | 85.60 | 120,632 |
| Apr 10, 2024 | 80.10 | 85.00 | 80.10 | 84.40 | 84.40 | 179,237 |
| Apr 9, 2024 | 76.50 | 82.80 | 76.50 | 80.10 | 80.10 | 445,544 |
| Apr 8, 2024 | 77.10 | 79.40 | 78.00 | 78.70 | 78.70 | 75,681 |
| Apr 4, 2024 | 80.30 | 78.30 | 75.10 | 77.10 | 77.10 | 27,909 |
| Apr 3, 2024 | 81.90 | 82.50 | 78.60 | 80.30 | 80.30 | 21,992 |
| Apr 2, 2024 | 83.60 | 84.00 | 80.90 | 81.90 | 81.90 | 37,549 |
| Apr 1, 2024 | 79.30 | 85.60 | 81.60 | 83.60 | 83.60 | 455,712 |
| Mar 31, 2024 | 79.10 | 80.00 | 77.80 | 79.30 | 79.30 | 48,500 |
| Mar 28, 2024 | 76.60 | 80.00 | 76.60 | 79.10 | 79.10 | 58,869 |
| Mar 27, 2024 | 76.50 | 76.90 | 76.90 | 76.60 | 76.60 | 731 |
| Mar 26, 2024 | 76.70 | 77.40 | 74.90 | 76.50 | 76.50 | 68,716 |
| Mar 25, 2024 | 76.00 | 76.70 | 76.70 | 76.70 | 76.70 | 13,950 |
| Mar 21, 2024 | 77.70 | 77.70 | 75.90 | 76.00 | 76.00 | 21,961 |
| Mar 20, 2024 | 75.60 | 77.90 | 75.10 | 76.40 | 76.40 | 73,400 |
| Mar 19, 2024 | 72.50 | 79.00 | 72.50 | 75.60 | 75.60 | 79,838 |
| Mar 18, 2024 | 77.40 | 76.00 | 75.10 | 75.70 | 75.70 | 43,070 |
| Mar 17, 2024 | 79.20 | 78.70 | 76.30 | 77.40 | 77.40 | 12,314 |
| Mar 14, 2024 | 80.50 | 80.40 | 77.40 | 79.20 | 79.20 | 20,987 |
| Mar 13, 2024 | 82.10 | 82.10 | 80.10 | 80.50 | 80.50 | 12,829 |
| Mar 12, 2024 | 84.20 | 82.50 | 81.20 | 82.10 | 82.10 | 13,707 |
| Mar 11, 2024 | 87.40 | 87.40 | 83.60 | 84.20 | 84.20 | 3,066 |
| Mar 10, 2024 | 84.40 | 87.40 | 84.40 | 85.60 | 85.60 | 16,790 |
| Mar 7, 2024 | 82.80 | 84.60 | 82.80 | 84.40 | 84.40 | 3,434 |
| Mar 6, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| Mar 5, 2024 | 82.80 | 85.90 | 81.70 | 85.30 | 85.30 | 58,230 |
| Mar 4, 2024 | 79.80 | 81.80 | 79.80 | 80.30 | 80.30 | 1,494 |
| Mar 3, 2024 | 77.00 | 80.40 | 77.00 | 79.80 | 79.80 | 161,819 |
| Feb 29, 2024 | 73.40 | 80.00 | 71.00 | 76.90 | 76.90 | 162,904 |
| Feb 28, 2024 | 70.40 | 74.90 | 68.90 | 73.40 | 73.40 | 138,463 |
| Feb 26, 2024 | 71.10 | 71.10 | 68.00 | 70.40 | 70.40 | 13,530 |