XETRA - Delayed Quote EUR
A.P. Møller - Mærsk A/S (DP4A.DE)
1,473.00
+23.00
+(1.59%)
At close: 5:35:31 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 1,457.00 | 1,482.00 | 1,457.00 | 1,473.00 | 1,473.00 | 15 |
| Apr 28, 2025 | 1,421.00 | 1,458.00 | 1,421.00 | 1,450.00 | 1,450.00 | 23 |
| Apr 25, 2025 | 1,442.00 | 1,458.00 | 1,442.00 | 1,457.00 | 1,457.00 | 16 |
| Apr 24, 2025 | 1,431.00 | 1,448.00 | 1,428.00 | 1,448.00 | 1,448.00 | 60 |
| Apr 23, 2025 | 1,443.00 | 1,474.00 | 1,440.00 | 1,474.00 | 1,474.00 | 36 |
| Apr 22, 2025 | 1,368.00 | 1,380.00 | 1,354.00 | 1,380.00 | 1,380.00 | 44 |
| Apr 17, 2025 | 1,483.00 | 1,483.00 | 1,410.00 | 1,410.00 | 1,410.00 | 4 |
| Apr 16, 2025 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | - |
| Apr 15, 2025 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - |
| Apr 14, 2025 | 1,381.00 | 1,394.00 | 1,381.00 | 1,394.00 | 1,394.00 | 10 |
| Apr 11, 2025 | 1,315.00 | 1,345.00 | 1,294.00 | 1,335.00 | 1,335.00 | 36 |
| Apr 10, 2025 | 1,363.00 | 1,368.00 | 1,297.00 | 1,297.00 | 1,297.00 | 40 |
| Apr 9, 2025 | 1,277.00 | 1,283.00 | 1,217.00 | 1,242.00 | 1,242.00 | 53 |
| Apr 8, 2025 | 1,331.00 | 1,390.00 | 1,320.00 | 1,390.00 | 1,390.00 | 258 |
| Apr 7, 2025 | 1,273.00 | 1,321.00 | 1,209.00 | 1,315.00 | 1,315.00 | 652 |
| Apr 4, 2025 | 1,408.00 | 1,408.00 | 1,276.00 | 1,276.00 | 1,276.00 | 90 |
| Apr 3, 2025 | 1,467.00 | 1,475.00 | 1,415.00 | 1,415.00 | 1,415.00 | 350 |
| Apr 2, 2025 | 1,547.00 | 1,576.00 | 1,547.00 | 1,568.00 | 1,568.00 | 19 |
| Apr 1, 2025 | 1,622.00 | 1,622.00 | 1,591.00 | 1,597.00 | 1,597.00 | 32 |
| Mar 31, 2025 | 1,582.00 | 1,592.00 | 1,578.00 | 1,585.00 | 1,585.00 | 18 |
| Mar 28, 2025 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | - |
| Mar 27, 2025 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 5 |
| Mar 26, 2025 | 1,622.00 | 1,640.00 | 1,622.00 | 1,630.00 | 1,630.00 | 5 |
| Mar 25, 2025 | 1,569.00 | 1,595.00 | 1,569.00 | 1,595.00 | 1,595.00 | 11 |
| Mar 24, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
| Mar 21, 2025 | 1,546.00 | 1,551.00 | 1,546.00 | 1,551.00 | 1,551.00 | 1 |
| Mar 20, 2025 | 1,544.00 | 1,544.00 | 1,517.00 | 1,525.00 | 1,525.00 | 19 |
| Mar 19, 2025 | 149.91199 Dividend | |||||
| Mar 19, 2025 | 1,550.00 | 1,563.00 | 1,529.00 | 1,563.00 | 1,563.00 | 25 |
| Mar 18, 2025 | 1,669.00 | 1,677.00 | 1,661.00 | 1,677.00 | 557.00 | 3 |
| Mar 17, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 541.39 | - |
| Mar 14, 2025 | 1,592.00 | 1,630.00 | 1,589.00 | 1,630.00 | 541.39 | 14 |
| Mar 13, 2025 | 1,638.00 | 1,642.00 | 1,636.00 | 1,636.00 | 543.38 | 3 |
| Mar 12, 2025 | 1,660.00 | 1,660.00 | 1,634.00 | 1,643.00 | 545.71 | 13 |
| Mar 11, 2025 | 1,715.00 | 1,715.00 | 1,662.00 | 1,674.00 | 556.00 | 40 |
| Mar 10, 2025 | 1,678.00 | 1,750.00 | 1,678.00 | 1,723.00 | 572.28 | 79 |
| Mar 7, 2025 | 1,630.00 | 1,687.00 | 1,623.00 | 1,655.00 | 549.69 | 10 |
| Mar 6, 2025 | 1,638.00 | 1,644.00 | 1,634.00 | 1,644.00 | 546.04 | 6 |
| Mar 5, 2025 | 1,631.00 | 1,631.00 | 1,622.00 | 1,622.00 | 538.73 | 8 |
| Mar 4, 2025 | 1,642.00 | 1,642.00 | 1,636.00 | 1,636.00 | 543.38 | 4 |
| Mar 3, 2025 | 1,681.00 | 1,708.00 | 1,666.00 | 1,666.00 | 553.35 | 42 |
| Feb 28, 2025 | 1,652.00 | 1,688.00 | 1,649.00 | 1,671.00 | 555.01 | 8 |
| Feb 27, 2025 | 1,659.00 | 1,665.00 | 1,650.00 | 1,665.00 | 553.01 | 41 |
| Feb 26, 2025 | 1,730.00 | 1,735.00 | 1,692.00 | 1,692.00 | 561.98 | 69 |
| Feb 25, 2025 | 1,679.00 | 1,755.00 | 1,674.00 | 1,748.00 | 580.58 | 74 |
| Feb 24, 2025 | 1,650.00 | 1,671.00 | 1,650.00 | 1,671.00 | 555.01 | 54 |
| Feb 21, 2025 | 1,640.00 | 1,660.00 | 1,622.00 | 1,629.00 | 541.06 | 17 |
| Feb 20, 2025 | 1,641.00 | 1,666.00 | 1,624.00 | 1,624.00 | 539.40 | 30 |
| Feb 19, 2025 | 1,636.00 | 1,640.00 | 1,622.00 | 1,622.00 | 538.73 | 47 |
| Feb 18, 2025 | 1,580.00 | 1,616.00 | 1,576.00 | 1,616.00 | 536.74 | 35 |
| Feb 17, 2025 | 1,586.00 | 1,599.00 | 1,573.00 | 1,573.00 | 522.46 | 160 |
| Feb 14, 2025 | 1,550.00 | 1,575.00 | 1,544.00 | 1,575.00 | 523.12 | 31 |
| Feb 13, 2025 | 1,563.00 | 1,563.00 | 1,541.00 | 1,552.00 | 515.48 | 6 |
| Feb 12, 2025 | 1,610.00 | 1,620.00 | 1,568.00 | 1,568.00 | 520.80 | 93 |
| Feb 11, 2025 | 1,573.00 | 1,605.00 | 1,573.00 | 1,600.00 | 531.43 | 49 |
| Feb 10, 2025 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 492.23 | - |
| Feb 7, 2025 | 1,498.00 | 1,500.00 | 1,482.00 | 1,482.00 | 492.23 | 21 |
| Feb 6, 2025 | 1,525.00 | 1,560.00 | 1,502.00 | 1,502.00 | 498.88 | 119 |
| Feb 5, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 453.37 | - |
| Feb 4, 2025 | 1,374.00 | 1,374.00 | 1,365.00 | 1,365.00 | 453.37 | 2 |
| Feb 3, 2025 | 1,329.00 | 1,374.00 | 1,329.00 | 1,374.00 | 456.36 | 39 |
| Jan 31, 2025 | 1,395.00 | 1,408.00 | 1,395.00 | 1,408.00 | 467.65 | 1 |
| Jan 30, 2025 | 1,367.00 | 1,383.00 | 1,367.00 | 1,383.00 | 459.35 | 6 |
| Jan 29, 2025 | 1,354.00 | 1,354.00 | 1,351.00 | 1,351.00 | 448.72 | 3 |
| Jan 28, 2025 | 1,343.00 | 1,364.00 | 1,331.00 | 1,356.00 | 450.38 | 7 |
| Jan 27, 2025 | 1,348.00 | 1,367.00 | 1,324.00 | 1,367.00 | 454.04 | 15 |
| Jan 24, 2025 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 452.71 | - |
| Jan 23, 2025 | 1,372.00 | 1,372.00 | 1,357.00 | 1,363.00 | 452.71 | 5 |
| Jan 22, 2025 | 1,356.00 | 1,356.00 | 1,351.00 | 1,351.00 | 448.72 | 1 |
| Jan 21, 2025 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 461.01 | - |
| Jan 20, 2025 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 461.01 | - |
| Jan 17, 2025 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 461.01 | - |
| Jan 16, 2025 | 1,377.00 | 1,388.00 | 1,374.00 | 1,388.00 | 461.01 | 2 |
| Jan 15, 2025 | 1,414.00 | 1,422.00 | 1,408.00 | 1,408.00 | 467.65 | 3 |
| Jan 14, 2025 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 464.00 | - |
| Jan 13, 2025 | 1,433.00 | 1,433.00 | 1,398.00 | 1,408.00 | 467.65 | 22 |
| Jan 10, 2025 | 1,443.00 | 1,443.00 | 1,437.00 | 1,437.00 | 477.29 | 1 |
| Jan 9, 2025 | 1,422.00 | 1,451.00 | 1,420.00 | 1,451.00 | 481.94 | 27 |
| Jan 8, 2025 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 506.85 | - |
| Jan 7, 2025 | 1,554.00 | 1,554.00 | 1,529.00 | 1,529.00 | 507.84 | 2 |
| Jan 6, 2025 | 1,603.00 | 1,604.00 | 1,586.00 | 1,587.00 | 527.11 | 22 |
| Jan 3, 2025 | 1,600.00 | 1,613.00 | 1,599.00 | 1,601.00 | 531.76 | 48 |
| Jan 2, 2025 | 1,561.00 | 1,610.00 | 1,561.00 | 1,610.00 | 534.75 | 27 |
| Dec 30, 2024 | 1,568.00 | 1,568.00 | 1,549.00 | 1,565.00 | 519.80 | 2 |
| Dec 27, 2024 | 1,544.00 | 1,567.00 | 1,544.00 | 1,567.00 | 520.46 | 31 |
| Dec 23, 2024 | 1,486.00 | 1,552.00 | 1,486.00 | 1,539.00 | 511.16 | 6 |
| Dec 20, 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 483.26 | 20 |
| Dec 19, 2024 | 1,483.00 | 1,485.00 | 1,483.00 | 1,485.00 | 493.23 | 1 |
| Dec 18, 2024 | 1,516.00 | 1,516.00 | 1,494.00 | 1,494.00 | 496.22 | 9 |
| Dec 17, 2024 | 1,490.00 | 1,490.00 | 1,471.00 | 1,486.00 | 493.56 | - |
| Dec 16, 2024 | 1,553.00 | 1,553.00 | 1,527.00 | 1,532.00 | 508.84 | 4 |
| Dec 13, 2024 | 1,556.00 | 1,556.00 | 1,547.00 | 1,553.00 | 515.81 | 21 |
| Dec 12, 2024 | 1,554.00 | 1,554.00 | 1,499.00 | 1,499.00 | 497.88 | 4 |
| Dec 11, 2024 | 1,548.00 | 1,560.00 | 1,548.00 | 1,548.00 | 514.15 | 2 |
| Dec 10, 2024 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 519.47 | - |
| Dec 9, 2024 | 1,601.00 | 1,607.00 | 1,564.00 | 1,564.00 | 519.47 | 27 |
| Dec 6, 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 531.43 | 3 |
| Dec 5, 2024 | 1,594.00 | 1,621.00 | 1,594.00 | 1,614.00 | 536.08 | 21 |
| Dec 4, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 521.46 | - |
| Dec 3, 2024 | 1,600.00 | 1,627.00 | 1,597.00 | 1,605.00 | 533.09 | 20 |
| Dec 2, 2024 | 1,566.00 | 1,594.00 | 1,566.00 | 1,581.00 | 525.11 | 69 |
| Nov 29, 2024 | 1,560.00 | 1,560.00 | 1,533.00 | 1,547.00 | 513.82 | 11 |
| Nov 28, 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 494.89 | - |
| Nov 27, 2024 | 1,479.00 | 1,490.00 | 1,479.00 | 1,490.00 | 494.89 | 1 |
| Nov 26, 2024 | 1,521.00 | 1,521.00 | 1,489.00 | 1,489.00 | 494.56 | 16 |
| Nov 25, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 514.82 | - |
| Nov 22, 2024 | 1,524.00 | 1,550.00 | 1,524.00 | 1,550.00 | 514.82 | 6 |
| Nov 21, 2024 | 1,599.00 | 1,599.00 | 1,532.00 | 1,535.00 | 509.84 | 18 |
| Nov 20, 2024 | 1,571.00 | 1,605.00 | 1,571.00 | 1,592.00 | 528.77 | 36 |
| Nov 19, 2024 | 1,560.00 | 1,563.00 | 1,532.00 | 1,563.00 | 519.14 | 37 |
| Nov 18, 2024 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 505.85 | - |
| Nov 15, 2024 | 1,487.00 | 1,525.00 | 1,487.00 | 1,523.00 | 505.85 | 5 |
| Nov 14, 2024 | 1,456.00 | 1,521.00 | 1,456.00 | 1,517.00 | 503.86 | 21 |
| Nov 13, 2024 | 1,400.00 | 1,438.00 | 1,400.00 | 1,438.00 | 477.62 | 58 |
| Nov 12, 2024 | 1,386.00 | 1,400.00 | 1,386.00 | 1,396.00 | 463.67 | 5 |
| Nov 11, 2024 | 1,432.00 | 1,432.00 | 1,408.00 | 1,408.00 | 467.65 | 8 |
| Nov 8, 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 479.28 | - |
| Nov 7, 2024 | 1,407.00 | 1,465.00 | 1,407.00 | 1,454.00 | 482.93 | 18 |
| Nov 6, 2024 | 1,374.00 | 1,377.00 | 1,365.00 | 1,376.00 | 457.03 | 7 |
| Nov 5, 2024 | 1,479.00 | 1,479.00 | 1,466.00 | 1,466.00 | 486.92 | 77 |
| Nov 4, 2024 | 1,430.00 | 1,479.00 | 1,430.00 | 1,479.00 | 491.24 | 10 |
| Nov 1, 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 461.68 | - |
| Oct 31, 2024 | 1,328.00 | 1,390.00 | 1,328.00 | 1,390.00 | 461.68 | 21 |
| Oct 30, 2024 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 433.44 | - |
| Oct 29, 2024 | 1,345.00 | 1,345.00 | 1,322.00 | 1,335.00 | 443.41 | 24 |
| Oct 28, 2024 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 447.39 | - |
| Oct 25, 2024 | 1,406.00 | 1,406.00 | 1,380.00 | 1,380.00 | 458.35 | 69 |
| Oct 24, 2024 | 1,376.00 | 1,390.00 | 1,374.00 | 1,374.00 | 456.36 | 12 |
| Oct 23, 2024 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 447.06 | - |
| Oct 22, 2024 | 1,374.00 | 1,379.00 | 1,370.00 | 1,379.00 | 458.02 | 13 |
| Oct 21, 2024 | 1,382.00 | 1,402.00 | 1,377.00 | 1,377.00 | 457.36 | 78 |
| Oct 18, 2024 | 1,355.00 | 1,368.00 | 1,352.00 | 1,352.00 | 449.05 | 3 |
| Oct 17, 2024 | 1,317.00 | 1,321.00 | 1,317.00 | 1,320.00 | 438.43 | 18 |
| Oct 16, 2024 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 443.41 | 3 |
| Oct 15, 2024 | 1,336.00 | 1,350.00 | 1,328.00 | 1,333.00 | 442.74 | 34 |
| Oct 14, 2024 | 1,317.00 | 1,347.00 | 1,317.00 | 1,347.00 | 447.39 | 13 |
| Oct 11, 2024 | 1,310.00 | 1,316.00 | 1,310.00 | 1,316.00 | 437.10 | 5 |
| Oct 10, 2024 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 429.46 | - |
| Oct 9, 2024 | 1,286.00 | 1,296.00 | 1,282.00 | 1,296.00 | 430.45 | 32 |
| Oct 8, 2024 | 1,289.00 | 1,313.00 | 1,289.00 | 1,313.00 | 436.10 | 6 |
| Oct 7, 2024 | 1,287.00 | 1,304.00 | 1,279.00 | 1,302.00 | 432.45 | 35 |
| Oct 4, 2024 | 1,237.00 | 1,289.00 | 1,233.00 | 1,277.00 | 424.14 | 86 |
| Oct 3, 2024 | 1,354.00 | 1,354.00 | 1,339.00 | 1,339.00 | 444.74 | 52 |
| Oct 2, 2024 | 1,400.00 | 1,400.00 | 1,367.00 | 1,384.00 | 459.68 | 2 |
| Oct 1, 2024 | 1,467.00 | 1,467.00 | 1,394.00 | 1,397.00 | 464.00 | 3 |
| Sep 30, 2024 | 1,435.00 | 1,458.00 | 1,428.00 | 1,453.00 | 482.60 | 20 |
| Sep 27, 2024 | 1,395.00 | 1,404.00 | 1,395.00 | 1,404.00 | 466.33 | 6 |
| Sep 26, 2024 | 1,402.00 | 1,402.00 | 1,395.00 | 1,398.00 | 464.33 | 13 |
| Sep 25, 2024 | 1,464.00 | 1,464.00 | 1,429.00 | 1,434.00 | 476.29 | 15 |
| Sep 24, 2024 | 1,438.00 | 1,462.00 | 1,438.00 | 1,449.00 | 481.27 | 32 |
| Sep 23, 2024 | 1,394.00 | 1,415.00 | 1,394.00 | 1,415.00 | 469.98 | 2 |
| Sep 20, 2024 | 1,407.00 | 1,407.00 | 1,389.00 | 1,389.00 | 461.34 | 28 |
| Sep 19, 2024 | 1,405.00 | 1,405.00 | 1,392.00 | 1,392.00 | 462.34 | 2 |
| Sep 18, 2024 | 1,342.00 | 1,380.00 | 1,342.00 | 1,380.00 | 458.35 | 10 |
| Sep 17, 2024 | 1,337.00 | 1,337.00 | 1,297.00 | 1,297.00 | 430.79 | 6 |
| Sep 16, 2024 | 1,327.00 | 1,327.00 | 1,311.00 | 1,317.00 | 437.43 | 18 |
| Sep 13, 2024 | 1,348.00 | 1,348.00 | 1,324.00 | 1,330.00 | 441.75 | 26 |
| Sep 12, 2024 | 1,327.00 | 1,327.00 | 1,326.00 | 1,326.00 | 440.42 | 30 |
| Sep 11, 2024 | 1,262.00 | 1,287.00 | 1,262.00 | 1,287.00 | 427.47 | 8 |
| Sep 10, 2024 | 1,253.00 | 1,281.00 | 1,253.00 | 1,281.00 | 425.47 | 13 |
| Sep 9, 2024 | 1,268.00 | 1,268.00 | 1,255.00 | 1,255.00 | 416.84 | 5 |
| Sep 6, 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 425.14 | - |
| Sep 5, 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 425.14 | - |
| Sep 4, 2024 | 1,295.00 | 1,312.00 | 1,295.00 | 1,312.00 | 435.77 | 4 |
| Sep 3, 2024 | 1,290.00 | 1,290.00 | 1,289.00 | 1,289.00 | 428.13 | 4 |
| Sep 2, 2024 | 1,308.00 | 1,310.00 | 1,297.00 | 1,310.00 | 435.10 | 16 |
| Aug 30, 2024 | 1,332.00 | 1,332.00 | 1,320.00 | 1,320.00 | 438.43 | 4 |
| Aug 29, 2024 | 1,331.00 | 1,331.00 | 1,329.00 | 1,329.00 | 441.42 | 1 |
| Aug 28, 2024 | 1,332.00 | 1,336.00 | 1,329.00 | 1,331.00 | 442.08 | 16 |
| Aug 27, 2024 | 1,356.00 | 1,361.00 | 1,351.00 | 1,351.00 | 448.72 | 10 |
| Aug 26, 2024 | 1,371.00 | 1,371.00 | 1,359.00 | 1,359.00 | 451.38 | 6 |
| Aug 23, 2024 | 1,382.00 | 1,395.00 | 1,373.00 | 1,385.00 | 460.01 | 16 |
| Aug 22, 2024 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 464.00 | 10 |
| Aug 21, 2024 | 1,415.00 | 1,415.00 | 1,389.00 | 1,389.00 | 461.34 | 2 |
| Aug 20, 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 469.31 | - |
| Aug 19, 2024 | 1,386.00 | 1,433.00 | 1,378.00 | 1,433.00 | 475.96 | 25 |
| Aug 16, 2024 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 462.01 | - |
| Aug 15, 2024 | 1,395.00 | 1,396.00 | 1,387.00 | 1,396.00 | 463.67 | 2 |
| Aug 14, 2024 | 1,385.00 | 1,406.00 | 1,383.00 | 1,398.00 | 464.33 | 20 |
| Aug 13, 2024 | 1,425.00 | 1,425.00 | 1,387.00 | 1,396.00 | 463.67 | 17 |
| Aug 12, 2024 | 1,417.00 | 1,421.00 | 1,417.00 | 1,420.00 | 471.64 | 31 |
| Aug 9, 2024 | 1,386.00 | 1,411.00 | 1,386.00 | 1,392.00 | 462.34 | 3 |
| Aug 8, 2024 | 1,354.00 | 1,384.00 | 1,354.00 | 1,384.00 | 459.68 | 10 |
| Aug 7, 2024 | 1,359.00 | 1,375.00 | 1,357.00 | 1,371.00 | 455.36 | 18 |
| Aug 6, 2024 | 1,440.00 | 1,440.00 | 1,380.00 | 1,398.00 | 464.33 | 10 |
| Aug 5, 2024 | 1,370.00 | 1,432.00 | 1,370.00 | 1,416.00 | 470.31 | 303 |
| Aug 2, 2024 | 1,428.00 | 1,440.00 | 1,420.00 | 1,420.00 | 471.64 | 7 |
| Aug 1, 2024 | 1,512.00 | 1,517.00 | 1,472.00 | 1,472.00 | 488.91 | 60 |
| Jul 31, 2024 | 1,492.00 | 1,503.00 | 1,491.00 | 1,503.00 | 499.21 | 2 |
| Jul 30, 2024 | 1,441.00 | 1,454.00 | 1,441.00 | 1,454.00 | 482.93 | 1 |
| Jul 29, 2024 | 1,415.00 | 1,454.00 | 1,415.00 | 1,454.00 | 482.93 | 316 |
| Jul 26, 2024 | 1,414.00 | 1,414.00 | 1,374.00 | 1,382.00 | 459.02 | 51 |
| Jul 25, 2024 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 469.65 | - |
| Jul 24, 2024 | 1,416.00 | 1,430.00 | 1,415.00 | 1,430.00 | 474.96 | 7 |
| Jul 23, 2024 | 1,431.00 | 1,431.00 | 1,422.00 | 1,422.00 | 472.30 | 1 |
| Jul 22, 2024 | 1,413.00 | 1,416.00 | 1,409.00 | 1,409.00 | 467.99 | 7 |
| Jul 19, 2024 | 1,410.00 | 1,412.00 | 1,396.00 | 1,396.00 | 463.67 | 4 |
| Jul 18, 2024 | 1,440.00 | 1,444.00 | 1,440.00 | 1,444.00 | 479.61 | 12 |
| Jul 17, 2024 | 1,445.00 | 1,446.00 | 1,441.00 | 1,441.00 | 478.61 | 10 |
| Jul 16, 2024 | 1,453.00 | 1,457.00 | 1,453.00 | 1,454.00 | 482.93 | 6 |
| Jul 15, 2024 | 1,429.00 | 1,434.00 | 1,419.00 | 1,431.00 | 475.29 | 9 |
| Jul 12, 2024 | 1,455.00 | 1,455.00 | 1,430.00 | 1,430.00 | 474.96 | 49 |
| Jul 11, 2024 | 1,529.00 | 1,530.00 | 1,482.00 | 1,497.00 | 497.21 | 38 |
| Jul 10, 2024 | 1,540.00 | 1,558.00 | 1,540.00 | 1,558.00 | 517.48 | 1 |
| Jul 9, 2024 | 1,534.00 | 1,536.00 | 1,505.00 | 1,512.00 | 502.20 | 5 |
| Jul 8, 2024 | 1,574.00 | 1,574.00 | 1,524.00 | 1,525.00 | 506.51 | 24 |
| Jul 5, 2024 | 1,639.00 | 1,639.00 | 1,618.00 | 1,618.00 | 537.40 | 3 |
| Jul 4, 2024 | 1,710.00 | 1,710.00 | 1,686.00 | 1,691.00 | 561.65 | 48 |
| Jul 3, 2024 | 1,695.00 | 1,710.00 | 1,695.00 | 1,704.00 | 565.97 | 46 |
| Jul 2, 2024 | 1,666.00 | 1,666.00 | 1,655.00 | 1,655.00 | 549.69 | 2 |
| Jul 1, 2024 | 1,600.00 | 1,663.00 | 1,600.00 | 1,658.00 | 550.69 | 23 |
| Jun 28, 2024 | 1,624.00 | 1,624.00 | 1,584.00 | 1,584.00 | 526.11 | 40 |
| Jun 27, 2024 | 1,580.00 | 1,590.00 | 1,561.00 | 1,590.00 | 528.10 | 12 |
| Jun 26, 2024 | 1,558.00 | 1,572.00 | 1,558.00 | 1,572.00 | 522.13 | - |
| Jun 25, 2024 | 1,555.00 | 1,555.00 | 1,538.00 | 1,538.00 | 510.83 | 1 |
| Jun 24, 2024 | 1,522.00 | 1,535.00 | 1,494.00 | 1,535.00 | 509.84 | 21 |
| Jun 21, 2024 | 1,544.00 | 1,544.00 | 1,526.00 | 1,526.00 | 506.85 | 1 |
| Jun 20, 2024 | 1,538.00 | 1,541.00 | 1,527.00 | 1,536.00 | 510.17 | 33 |
| Jun 19, 2024 | 1,523.00 | 1,523.00 | 1,510.00 | 1,510.00 | 501.53 | 1 |
| Jun 18, 2024 | 1,530.00 | 1,536.00 | 1,530.00 | 1,536.00 | 510.17 | 5 |
| Jun 17, 2024 | 1,489.00 | 1,522.00 | 1,489.00 | 1,522.00 | 505.52 | 21 |
| Jun 14, 2024 | 1,496.00 | 1,507.00 | 1,473.00 | 1,473.00 | 489.24 | 8 |
| Jun 13, 2024 | 1,516.00 | 1,550.00 | 1,502.00 | 1,550.00 | 514.82 | 37 |
| Jun 12, 2024 | 1,504.00 | 1,511.00 | 1,485.00 | 1,511.00 | 501.86 | 7 |
| Jun 11, 2024 | 1,561.00 | 1,561.00 | 1,500.00 | 1,500.00 | 498.21 | 11 |
| Jun 10, 2024 | 1,575.00 | 1,609.00 | 1,575.00 | 1,609.00 | 534.41 | 31 |
| Jun 7, 2024 | 1,594.00 | 1,594.00 | 1,575.00 | 1,585.00 | 526.44 | 3 |
| Jun 6, 2024 | 1,580.00 | 1,601.00 | 1,565.00 | 1,565.00 | 519.80 | 32 |
| Jun 5, 2024 | 1,600.00 | 1,600.00 | 1,551.00 | 1,561.00 | 518.47 | 13 |
| Jun 4, 2024 | 1,592.00 | 1,596.00 | 1,531.00 | 1,562.00 | 518.80 | 603 |
| Jun 3, 2024 | 1,656.00 | 1,656.00 | 1,593.00 | 1,598.00 | 530.76 | 20 |
| May 31, 2024 | 1,640.00 | 1,649.00 | 1,614.00 | 1,614.00 | 536.08 | 14 |
| May 30, 2024 | 1,618.00 | 1,630.00 | 1,618.00 | 1,619.00 | 537.74 | 14 |
| May 29, 2024 | 1,591.00 | 1,618.00 | 1,585.00 | 1,585.00 | 526.44 | 39 |
| May 28, 2024 | 1,581.00 | 1,600.00 | 1,575.00 | 1,596.00 | 530.10 | 35 |
| May 27, 2024 | 1,550.00 | 1,573.00 | 1,550.00 | 1,573.00 | 522.46 | 32 |
| May 24, 2024 | 1,504.00 | 1,581.00 | 1,504.00 | 1,581.00 | 525.11 | 7 |
| May 23, 2024 | 1,478.00 | 1,497.00 | 1,472.00 | 1,491.00 | 495.22 | 5 |
| May 22, 2024 | 1,477.00 | 1,477.00 | 1,466.00 | 1,466.00 | 486.92 | 1 |
| May 21, 2024 | 1,512.00 | 1,525.00 | 1,486.00 | 1,486.00 | 493.56 | 27 |
| May 20, 2024 | 1,513.00 | 1,513.00 | 1,470.00 | 1,493.00 | 495.89 | 7 |
| May 17, 2024 | 1,527.00 | 1,530.00 | 1,484.00 | 1,484.00 | 492.90 | 19 |
| May 16, 2024 | 1,474.00 | 1,508.00 | 1,472.00 | 1,508.00 | 500.87 | 14 |
| May 15, 2024 | 1,506.00 | 1,520.00 | 1,472.00 | 1,472.00 | 488.91 | 21 |
| May 14, 2024 | 1,474.00 | 1,480.00 | 1,449.00 | 1,469.00 | 487.91 | 30 |
| May 13, 2024 | 1,466.00 | 1,471.00 | 1,455.00 | 1,470.00 | 488.25 | 100 |
| May 10, 2024 | 1,390.00 | 1,390.00 | 1,351.00 | 1,376.00 | 457.03 | 51 |
| May 9, 2024 | 1,333.00 | 1,356.00 | 1,333.00 | 1,356.00 | 450.38 | 2 |
| May 8, 2024 | 1,325.00 | 1,329.00 | 1,325.00 | 1,325.00 | 440.09 | 15 |
| May 7, 2024 | 1,293.00 | 1,336.00 | 1,293.00 | 1,336.00 | 443.74 | 5 |
| May 6, 2024 | 1,268.00 | 1,294.00 | 1,260.00 | 1,294.00 | 429.79 | 5 |
| May 3, 2024 | 1,275.00 | 1,283.00 | 1,258.00 | 1,263.00 | 419.49 | 85 |
| May 2, 2024 | 1,305.00 | 1,305.00 | 1,255.00 | 1,278.00 | 424.48 | 60 |
| Apr 30, 2024 | 1,356.00 | 1,356.00 | 1,340.00 | 1,340.00 | 445.07 | 7 |
| Apr 29, 2024 | 1,335.26 | 1,349.68 | 1,307.38 | 1,332.38 | 442.54 | 101 |