Munich - Delayed Quote EUR
Huntington Ingalls Industries Inc (HI4.MU)
197.95
+1.25
+(0.64%)
At close: June 13 at 8:00:48 AM 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | - |
| Jun 12, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
| Jun 11, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
| Jun 10, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
| Jun 9, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
| Jun 6, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
| Jun 5, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
| Jun 4, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - |
| Jun 3, 2025 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | - |
| Jun 2, 2025 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| May 30, 2025 | 1.16829 Dividend | |||||
| May 30, 2025 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
| May 29, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 200.95 | - |
| May 28, 2025 | 199.10 | 199.10 | 199.10 | 199.10 | 197.77 | - |
| May 27, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 197.57 | - |
| May 26, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 197.57 | - |
| May 23, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 197.57 | - |
| May 22, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 197.57 | - |
| May 21, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 200.95 | - |
| May 20, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 200.95 | - |
| May 19, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 200.95 | - |
| May 16, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 200.35 | - |
| May 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 198.67 | - |
| May 14, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 201.94 | - |
| May 13, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 206.12 | - |
| May 12, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 206.61 | - |
| May 9, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 204.72 | - |
| May 8, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 203.14 | - |
| May 7, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 203.14 | - |
| May 6, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 202.24 | - |
| May 5, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 200.16 | - |
| May 2, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 200.16 | - |
| Apr 30, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | 199.56 | - |
| Apr 29, 2025 | 199.25 | 199.25 | 199.15 | 199.15 | 197.82 | - |
| Apr 28, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 195.29 | - |
| Apr 25, 2025 | 194.60 | 196.60 | 194.60 | 196.60 | 195.29 | 10 |
| Apr 24, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 190.27 | - |
| Apr 23, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 190.27 | - |
| Apr 22, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 189.78 | - |
| Apr 17, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | 190.17 | - |
| Apr 16, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | 190.17 | - |
| Apr 15, 2025 | 192.05 | 192.05 | 192.05 | 192.05 | 190.77 | - |
| Apr 14, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 187.94 | - |
| Apr 11, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 179.44 | - |
| Apr 10, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 179.44 | - |
| Apr 9, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 166.78 | - |
| Apr 8, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 167.28 | - |
| Apr 7, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 164.15 | - |
| Apr 4, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 179.44 | - |
| Apr 3, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 183.37 | - |
| Apr 2, 2025 | 188.35 | 188.35 | 188.35 | 188.35 | 187.09 | - |
| Apr 1, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 187.99 | - |
| Mar 31, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 187.99 | - |
| Mar 28, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 187.99 | - |
| Mar 27, 2025 | 190.05 | 190.05 | 190.05 | 190.05 | 188.78 | - |
| Mar 26, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 188.83 | - |
| Mar 25, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 188.38 | - |
| Mar 24, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 185.90 | - |
| Mar 21, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 185.90 | - |
| Mar 20, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 188.83 | - |
| Mar 19, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 188.83 | - |
| Mar 18, 2025 | 188.95 | 188.95 | 188.95 | 188.95 | 187.69 | - |
| Mar 17, 2025 | 180.15 | 180.15 | 180.15 | 180.15 | 178.95 | - |
| Mar 14, 2025 | 180.15 | 180.15 | 180.15 | 180.15 | 178.95 | - |
| Mar 13, 2025 | 177.15 | 177.15 | 177.15 | 177.15 | 175.97 | - |
| Mar 12, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 179.10 | - |
| Mar 11, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 179.15 | - |
| Mar 10, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 179.10 | - |
| Mar 7, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 178.05 | - |
| Mar 6, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 178.05 | - |
| Mar 5, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 165.09 | - |
| Mar 4, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 165.09 | - |
| Mar 3, 2025 | 167.65 | 167.65 | 167.65 | 167.65 | 166.53 | - |
| Feb 28, 2025 | 1.16829 Dividend | |||||
| Feb 28, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 165.09 | - |
| Feb 27, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 163.75 | - |
| Feb 26, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 163.75 | - |
| Feb 25, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 160.01 | - |
| Feb 24, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.58 | - |
| Feb 21, 2025 | 168.30 | 168.30 | 168.30 | 168.30 | 165.82 | - |
| Feb 20, 2025 | 165.15 | 165.15 | 165.15 | 165.15 | 162.72 | - |
| Feb 19, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 158.82 | - |
| Feb 18, 2025 | 155.05 | 155.05 | 155.05 | 155.05 | 152.76 | - |
| Feb 17, 2025 | 155.05 | 155.05 | 155.05 | 155.05 | 152.76 | - |
| Feb 14, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 152.81 | - |
| Feb 13, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 155.87 | - |
| Feb 12, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 160.60 | - |
| Feb 11, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 160.60 | - |
| Feb 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 160.60 | - |
| Feb 7, 2025 | 155.35 | 163.00 | 155.35 | 163.00 | 160.60 | 30 |
| Feb 6, 2025 | 189.10 | 189.10 | 169.00 | 169.00 | 166.51 | 10 |
| Feb 5, 2025 | 189.10 | 189.10 | 189.10 | 189.10 | 186.31 | - |
| Feb 4, 2025 | 189.10 | 189.10 | 189.10 | 189.10 | 186.31 | - |
| Feb 3, 2025 | 188.85 | 188.85 | 188.85 | 188.85 | 186.07 | - |
| Jan 31, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 184.39 | - |
| Jan 30, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 184.14 | - |
| Jan 29, 2025 | 188.90 | 188.90 | 188.90 | 188.90 | 186.12 | - |
| Jan 28, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 190.84 | - |
| Jan 27, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 190.84 | - |
| Jan 24, 2025 | 196.55 | 196.55 | 196.55 | 196.55 | 193.65 | - |
| Jan 23, 2025 | 198.45 | 198.45 | 198.45 | 198.45 | 195.52 | - |
| Jan 22, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 196.07 | - |
| Jan 21, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 192.27 | - |
| Jan 20, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 192.27 | - |
| Jan 17, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 191.34 | - |
| Jan 16, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 189.27 | - |
| Jan 15, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 188.33 | - |
| Jan 14, 2025 | 189.05 | 189.05 | 189.05 | 189.05 | 186.26 | - |
| Jan 13, 2025 | 184.45 | 184.45 | 184.45 | 184.45 | 181.73 | - |
| Jan 10, 2025 | 183.05 | 183.05 | 183.05 | 183.05 | 180.35 | - |
| Jan 9, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 178.92 | - |
| Jan 8, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 178.92 | - |
| Jan 7, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 177.99 | - |
| Jan 6, 2025 | 182.65 | 182.65 | 181.00 | 181.00 | 178.33 | 10 |
| Jan 3, 2025 | 182.65 | 182.65 | 182.65 | 182.65 | 179.96 | - |
| Jan 2, 2025 | 182.65 | 182.65 | 182.65 | 182.65 | 179.96 | - |
| Dec 30, 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 180.60 | - |
| Dec 27, 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 181.14 | - |
| Dec 23, 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 179.27 | - |
| Dec 20, 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 179.27 | - |
| Dec 19, 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 185.08 | - |
| Dec 18, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 183.26 | - |
| Dec 17, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 184.24 | - |
| Dec 16, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 179.42 | - |
| Dec 13, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 178.23 | - |
| Dec 12, 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 178.18 | - |
| Dec 11, 2024 | 181.75 | 181.75 | 180.85 | 180.85 | 178.18 | 13 |
| Dec 10, 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 179.07 | - |
| Dec 9, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 176.76 | - |
| Dec 6, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 177.15 | - |
| Dec 5, 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 181.48 | - |
| Dec 4, 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 181.48 | - |
| Dec 3, 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 184.19 | - |
| Dec 2, 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 186.31 | - |
| Nov 29, 2024 | 1.16829 Dividend | |||||
| Nov 29, 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 186.31 | - |
| Nov 28, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 185.38 | - |
| Nov 27, 2024 | 189.35 | 189.50 | 189.35 | 189.50 | 185.38 | 32 |
| Nov 26, 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 185.23 | - |
| Nov 25, 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 185.23 | - |
| Nov 22, 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 181.27 | - |
| Nov 21, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 177.84 | - |
| Nov 20, 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 178.77 | - |
| Nov 19, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 181.07 | - |
| Nov 18, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 181.07 | - |
| Nov 15, 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 181.66 | - |
| Nov 14, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 188.46 | - |
| Nov 13, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 188.46 | - |
| Nov 12, 2024 | 192.85 | 192.85 | 192.65 | 192.65 | 188.46 | 10 |
| Nov 11, 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 184.45 | - |
| Nov 8, 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 180.93 | - |
| Nov 7, 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 183.96 | - |
| Nov 6, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 178.33 | - |
| Nov 5, 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 170.75 | - |
| Nov 4, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 168.75 | - |
| Nov 1, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 168.75 | - |
| Oct 31, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 226.36 | - |
| Oct 30, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 230.28 | - |
| Oct 29, 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 231.94 | - |
| Oct 28, 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 232.04 | - |
| Oct 25, 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 232.04 | - |
| Oct 24, 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 233.51 | - |
| Oct 23, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 234.48 | - |
| Oct 22, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 234.48 | - |
| Oct 21, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 234.48 | - |
| Oct 18, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 234.48 | - |
| Oct 17, 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 233.02 | - |
| Oct 16, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 232.82 | - |
| Oct 15, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 232.82 | - |
| Oct 14, 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 230.47 | - |
| Oct 11, 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 227.73 | - |
| Oct 10, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 229.79 | - |
| Oct 9, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 229.79 | - |
| Oct 8, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 229.79 | - |
| Oct 7, 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 230.18 | - |
| Oct 4, 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 230.18 | - |
| Oct 3, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 231.65 | - |
| Oct 2, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 231.65 | - |
| Oct 1, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 230.28 | - |
| Sep 30, 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 228.71 | - |
| Sep 27, 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 226.66 | - |
| Sep 26, 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 225.88 | - |
| Sep 25, 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 225.88 | - |
| Sep 24, 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 236.05 | - |
| Sep 23, 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 236.05 | - |
| Sep 20, 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 236.05 | - |
| Sep 19, 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 236.05 | - |
| Sep 18, 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 231.74 | - |
| Sep 17, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 231.35 | - |
| Sep 16, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 229.59 | - |
| Sep 13, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 229.59 | - |
| Sep 12, 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 230.96 | - |
| Sep 11, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 231.65 | - |
| Sep 10, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 238.59 | - |
| Sep 9, 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 240.16 | - |
| Sep 6, 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 240.26 | - |
| Sep 5, 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 243.78 | - |
| Sep 4, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 244.66 | - |
| Sep 3, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 248.28 | - |
| Sep 2, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 248.28 | - |
| Aug 30, 2024 | 1.12502 Dividend | |||||
| Aug 30, 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 247.10 | - |
| Aug 29, 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 243.58 | - |
| Aug 28, 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 240.08 | - |
| Aug 27, 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 239.49 | - |
| Aug 26, 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 238.81 | - |
| Aug 23, 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 238.81 | - |
| Aug 22, 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 238.81 | - |
| Aug 21, 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 239.30 | - |
| Aug 20, 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 237.74 | - |
| Aug 19, 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 237.74 | - |
| Aug 16, 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 237.74 | - |
| Aug 15, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 234.53 | - |
| Aug 14, 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 233.36 | - |
| Aug 13, 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 233.36 | - |
| Aug 12, 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 229.57 | - |
| Aug 9, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 227.04 | - |
| Aug 8, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 226.94 | - |
| Aug 7, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 231.61 | - |
| Aug 6, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 231.61 | - |
| Aug 5, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 233.27 | - |
| Aug 2, 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 241.05 | - |
| Aug 1, 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 250.00 | - |
| Jul 31, 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 249.91 | - |
| Jul 30, 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 247.67 | - |
| Jul 29, 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 246.50 | - |
| Jul 26, 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 244.46 | - |
| Jul 25, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 237.35 | - |
| Jul 24, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 237.35 | - |
| Jul 23, 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 237.16 | - |
| Jul 22, 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 237.16 | - |
| Jul 19, 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 237.26 | - |
| Jul 18, 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 236.87 | - |
| Jul 17, 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 236.87 | - |
| Jul 16, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 226.94 | - |
| Jul 15, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 224.12 | - |
| Jul 12, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 224.12 | - |
| Jul 11, 2024 | 226.00 | 229.20 | 226.00 | 229.20 | 223.05 | 5 |
| Jul 10, 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 219.06 | - |
| Jul 9, 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 219.64 | - |
| Jul 8, 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 219.64 | - |
| Jul 5, 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 222.66 | - |
| Jul 4, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 223.05 | - |
| Jul 3, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 224.80 | - |
| Jul 2, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 224.80 | - |
| Jul 1, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 224.80 | - |
| Jun 28, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 227.04 | - |
| Jun 27, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 227.04 | - |
| Jun 26, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 227.04 | - |
| Jun 25, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 226.26 | - |
| Jun 24, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 224.60 | - |
| Jun 21, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 223.05 | - |
| Jun 20, 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 221.30 | - |
| Jun 19, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 221.10 | - |
| Jun 18, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 218.38 | - |
| Jun 17, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 218.38 | - |
| Jun 14, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 219.35 | - |
| Jun 13, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 220.52 | - |