324.50
-11.00
(-3.28%)
At close: 5:35:19 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 9, 2025 | 320.00 | 329.00 | 318.00 | 324.50 | 324.50 | 10,102 |
| Apr 8, 2025 | 329.00 | 339.00 | 327.00 | 335.50 | 335.50 | 6,687 |
| Apr 7, 2025 | 309.00 | 337.00 | 308.00 | 325.00 | 325.00 | 9,458 |
| Apr 4, 2025 | 342.50 | 345.00 | 325.00 | 329.50 | 329.50 | 7,935 |
| Apr 3, 2025 | 363.00 | 364.00 | 345.00 | 346.50 | 346.50 | 9,785 |
| Apr 2, 2025 | 368.50 | 370.00 | 361.50 | 369.00 | 369.00 | 6,885 |
| Apr 1, 2025 | 365.50 | 371.00 | 365.50 | 369.50 | 369.50 | 3,290 |
| Mar 31, 2025 | 366.00 | 367.00 | 362.50 | 365.00 | 365.00 | 4,394 |
| Mar 28, 2025 | 372.00 | 372.50 | 366.50 | 368.00 | 368.00 | 3,960 |
| Mar 27, 2025 | 372.50 | 374.50 | 370.50 | 372.50 | 372.50 | 4,578 |
| Mar 26, 2025 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | 4,752 |
| Mar 25, 2025 | 372.00 | 378.00 | 369.50 | 376.50 | 376.50 | 5,602 |
| Mar 24, 2025 | 372.00 | 376.50 | 370.50 | 370.50 | 370.50 | 6,264 |
| Mar 21, 2025 | 368.00 | 372.00 | 363.50 | 370.00 | 370.00 | 12,907 |
| Mar 20, 2025 | 375.00 | 376.00 | 368.00 | 368.50 | 368.50 | 5,631 |
| Mar 19, 2025 | 371.00 | 375.00 | 367.00 | 374.00 | 374.00 | 5,563 |
| Mar 18, 2025 | 376.50 | 379.00 | 368.50 | 370.00 | 370.00 | 5,711 |
| Mar 17, 2025 | 366.50 | 369.50 | 365.50 | 368.50 | 368.50 | 4,681 |
| Mar 14, 2025 | 360.00 | 371.00 | 356.50 | 365.50 | 365.50 | 10,658 |
| Mar 13, 2025 | 378.00 | 387.50 | 356.50 | 361.00 | 361.00 | 17,575 |
| Mar 12, 2025 | 383.00 | 389.00 | 378.00 | 380.00 | 380.00 | 5,103 |
| Mar 11, 2025 | 389.00 | 392.00 | 382.50 | 384.50 | 384.50 | 5,378 |
| Mar 10, 2025 | 400.00 | 402.50 | 388.50 | 390.00 | 390.00 | 5,106 |
| Mar 7, 2025 | 395.00 | 395.00 | 385.00 | 389.50 | 389.50 | 10,394 |
| Mar 6, 2025 | 414.00 | 416.50 | 394.00 | 396.00 | 396.00 | 9,568 |
| Mar 5, 2025 | 416.50 | 423.00 | 412.00 | 413.50 | 413.50 | 6,116 |
| Mar 4, 2025 | 415.50 | 415.50 | 410.50 | 412.00 | 412.00 | 2,504 |
| Mar 3, 2025 | 412.50 | 423.00 | 412.50 | 416.50 | 416.50 | 5,978 |
| Feb 28, 2025 | 410.00 | 415.50 | 410.00 | 412.50 | 412.50 | 8,967 |
| Feb 27, 2025 | 417.00 | 417.00 | 409.50 | 412.50 | 412.50 | 3,952 |
| Feb 26, 2025 | 416.50 | 423.50 | 413.00 | 419.00 | 419.00 | 7,806 |
| Feb 25, 2025 | 419.50 | 421.00 | 416.50 | 416.50 | 416.50 | 3,747 |
| Feb 24, 2025 | 422.50 | 426.00 | 419.00 | 421.00 | 421.00 | 2,700 |
| Feb 21, 2025 | 421.50 | 426.50 | 421.50 | 424.00 | 424.00 | 2,731 |
| Feb 20, 2025 | 418.50 | 425.00 | 418.00 | 420.00 | 420.00 | 3,151 |
| Feb 19, 2025 | 418.00 | 422.50 | 414.50 | 417.50 | 417.50 | 4,784 |
| Feb 18, 2025 | 418.00 | 418.50 | 413.50 | 417.00 | 417.00 | 4,862 |
| Feb 17, 2025 | 415.00 | 419.00 | 415.00 | 418.00 | 418.00 | 5,500 |
| Feb 14, 2025 | 416.00 | 417.00 | 413.50 | 415.00 | 415.00 | 4,541 |
| Feb 13, 2025 | 416.00 | 417.50 | 413.50 | 415.50 | 415.50 | 6,169 |
| Feb 12, 2025 | 412.00 | 415.50 | 410.50 | 414.50 | 414.50 | 6,073 |
| Feb 11, 2025 | 414.00 | 415.50 | 410.00 | 410.50 | 410.50 | 3,944 |
| Feb 10, 2025 | 412.00 | 416.00 | 411.50 | 415.50 | 415.50 | 4,276 |
| Feb 7, 2025 | 410.00 | 415.00 | 409.00 | 410.50 | 410.50 | 6,336 |
| Feb 6, 2025 | 406.00 | 410.00 | 405.00 | 410.00 | 410.00 | 9,807 |
| Feb 5, 2025 | 408.00 | 410.00 | 401.50 | 404.00 | 404.00 | 6,497 |
| Feb 4, 2025 | 407.00 | 408.00 | 400.00 | 408.00 | 408.00 | 5,450 |
| Feb 3, 2025 | 402.00 | 410.00 | 396.50 | 407.00 | 407.00 | 4,461 |
| Jan 31, 2025 | 398.00 | 406.00 | 397.00 | 404.50 | 404.50 | 11,180 |
| Jan 30, 2025 | 407.00 | 409.50 | 395.50 | 398.00 | 398.00 | 5,630 |
| Jan 29, 2025 | 400.00 | 412.00 | 399.50 | 406.00 | 406.00 | 10,104 |
| Jan 28, 2025 | 409.00 | 410.00 | 392.50 | 396.00 | 396.00 | 13,090 |
| Jan 27, 2025 | 397.00 | 399.00 | 385.00 | 390.50 | 390.50 | 5,478 |
| Jan 24, 2025 | 395.00 | 397.50 | 392.50 | 397.00 | 397.00 | 10,938 |
| Jan 23, 2025 | 396.00 | 397.50 | 393.00 | 395.00 | 395.00 | 3,925 |
| Jan 22, 2025 | 397.00 | 400.50 | 392.00 | 395.00 | 395.00 | 4,560 |
| Jan 21, 2025 | 386.00 | 397.50 | 384.00 | 396.50 | 396.50 | 5,623 |
| Jan 20, 2025 | 380.00 | 389.00 | 380.00 | 385.00 | 385.00 | 3,647 |
| Jan 17, 2025 | 386.50 | 387.00 | 373.00 | 378.50 | 378.50 | 5,536 |
| Jan 16, 2025 | 392.50 | 393.50 | 380.50 | 385.50 | 385.50 | 4,899 |
| Jan 15, 2025 | 382.00 | 392.50 | 382.00 | 389.00 | 389.00 | 2,188 |
| Jan 14, 2025 | 388.00 | 391.50 | 381.00 | 381.00 | 381.00 | 4,418 |
| Jan 13, 2025 | 378.00 | 385.00 | 375.50 | 385.00 | 385.00 | 4,621 |
| Jan 10, 2025 | 388.00 | 390.00 | 378.00 | 378.00 | 378.00 | 4,368 |
| Jan 9, 2025 | 387.00 | 391.00 | 383.00 | 387.00 | 387.00 | 5,142 |
| Jan 8, 2025 | 370.50 | 389.50 | 370.00 | 389.00 | 389.00 | 10,984 |
| Jan 7, 2025 | 375.50 | 376.50 | 367.50 | 371.00 | 371.00 | 3,246 |
| Jan 6, 2025 | 371.00 | 379.00 | 368.50 | 375.50 | 375.50 | 6,248 |
| Jan 3, 2025 | 372.50 | 374.00 | 369.50 | 369.50 | 369.50 | 2,505 |
| Jan 2, 2025 | 378.50 | 379.00 | 370.50 | 372.00 | 372.00 | 2,014 |
| Dec 31, 2024 | 371.50 | 379.50 | 371.50 | 379.50 | 379.50 | 2,231 |
| Dec 30, 2024 | 377.00 | 377.00 | 369.50 | 371.50 | 371.50 | 3,099 |
| Dec 27, 2024 | 374.00 | 377.50 | 373.00 | 376.50 | 376.50 | 3,885 |
| Dec 24, 2024 | 371.00 | 375.50 | 370.00 | 374.50 | 374.50 | 4,183 |
| Dec 23, 2024 | 367.50 | 374.50 | 366.00 | 370.00 | 370.00 | 7,980 |
| Dec 20, 2024 | 371.00 | 371.50 | 360.50 | 367.50 | 367.50 | 15,967 |
| Dec 19, 2024 | 373.00 | 377.50 | 372.00 | 374.00 | 374.00 | 4,457 |
| Dec 18, 2024 | 372.00 | 378.00 | 372.00 | 376.00 | 376.00 | 4,684 |
| Dec 17, 2024 | 373.00 | 377.50 | 371.00 | 372.00 | 372.00 | 4,595 |
| Dec 16, 2024 | 376.00 | 377.50 | 374.00 | 374.00 | 374.00 | 2,792 |
| Dec 13, 2024 | 376.50 | 382.00 | 374.50 | 378.00 | 378.00 | 4,083 |
| Dec 12, 2024 | 375.00 | 380.50 | 373.00 | 376.50 | 376.50 | 3,245 |
| Dec 11, 2024 | 378.00 | 380.00 | 375.00 | 378.00 | 378.00 | 4,920 |
| Dec 10, 2024 | 381.00 | 381.50 | 377.00 | 379.50 | 379.50 | 4,333 |
| Dec 9, 2024 | 391.50 | 391.50 | 381.00 | 383.00 | 383.00 | 4,113 |
| Dec 6, 2024 | 380.00 | 390.00 | 378.50 | 388.50 | 388.50 | 3,737 |
| Dec 5, 2024 | 378.50 | 385.00 | 378.50 | 380.00 | 380.00 | 4,035 |
| Dec 4, 2024 | 376.00 | 380.50 | 375.50 | 379.50 | 379.50 | 3,065 |
| Dec 3, 2024 | 381.00 | 387.00 | 375.00 | 375.00 | 375.00 | 4,915 |
| Dec 2, 2024 | 383.00 | 384.00 | 376.00 | 381.50 | 381.50 | 4,825 |
| Nov 29, 2024 | 390.00 | 394.00 | 387.00 | 388.00 | 388.00 | 5,539 |
| Nov 28, 2024 | 384.50 | 392.00 | 384.00 | 392.00 | 392.00 | 3,140 |
| Nov 27, 2024 | 394.50 | 397.50 | 384.00 | 384.50 | 384.50 | 3,385 |
| Nov 26, 2024 | 394.00 | 399.00 | 392.00 | 394.50 | 394.50 | 4,232 |
| Nov 25, 2024 | 387.00 | 395.50 | 387.00 | 394.00 | 394.00 | 23,216 |
| Nov 22, 2024 | 375.00 | 387.00 | 375.00 | 386.00 | 386.00 | 4,655 |
| Nov 21, 2024 | 374.00 | 376.50 | 368.50 | 374.00 | 374.00 | 8,271 |
| Nov 20, 2024 | 379.00 | 383.00 | 372.00 | 374.50 | 374.50 | 7,131 |
| Nov 19, 2024 | 381.50 | 383.00 | 367.00 | 376.50 | 376.50 | 6,199 |
| Nov 18, 2024 | 382.50 | 390.00 | 379.00 | 381.50 | 381.50 | 3,870 |
| Nov 15, 2024 | 386.50 | 390.00 | 380.50 | 382.50 | 382.50 | 4,640 |
| Nov 14, 2024 | 400.00 | 404.00 | 391.00 | 392.00 | 392.00 | 5,062 |
| Nov 13, 2024 | 394.50 | 400.50 | 393.00 | 398.50 | 398.50 | 6,129 |
| Nov 12, 2024 | 398.00 | 402.00 | 392.50 | 395.00 | 395.00 | 5,188 |
| Nov 11, 2024 | 409.50 | 411.50 | 403.00 | 403.50 | 403.50 | 3,665 |
| Nov 8, 2024 | 406.50 | 408.50 | 404.00 | 408.50 | 408.50 | 2,814 |
| Nov 7, 2024 | 406.00 | 409.50 | 404.00 | 406.50 | 406.50 | 4,294 |
| Nov 6, 2024 | 405.50 | 413.00 | 403.00 | 405.50 | 405.50 | 3,207 |
| Nov 5, 2024 | 404.00 | 409.50 | 403.00 | 404.50 | 404.50 | 2,196 |
| Nov 4, 2024 | 408.50 | 409.00 | 402.50 | 404.00 | 404.00 | 2,848 |
| Nov 1, 2024 | 409.00 | 410.00 | 403.00 | 408.50 | 408.50 | 3,952 |
| Oct 31, 2024 | 409.00 | 409.50 | 404.50 | 409.50 | 409.50 | 4,037 |
| Oct 30, 2024 | 405.00 | 410.00 | 402.00 | 409.00 | 409.00 | 3,273 |
| Oct 29, 2024 | 414.00 | 417.00 | 408.00 | 408.50 | 408.50 | 3,645 |
| Oct 28, 2024 | 406.50 | 415.00 | 406.50 | 413.00 | 413.00 | 2,552 |
| Oct 25, 2024 | 411.50 | 411.50 | 400.00 | 407.50 | 407.50 | 9,072 |
| Oct 24, 2024 | 405.50 | 411.00 | 402.00 | 410.50 | 410.50 | 4,027 |
| Oct 23, 2024 | 400.00 | 423.00 | 400.00 | 404.00 | 404.00 | 27,917 |
| Oct 22, 2024 | 381.50 | 383.00 | 376.00 | 381.00 | 381.00 | 4,042 |
| Oct 21, 2024 | 389.00 | 391.50 | 381.50 | 383.00 | 383.00 | 2,516 |
| Oct 18, 2024 | 388.00 | 392.50 | 386.50 | 389.00 | 389.00 | 5,284 |
| Oct 17, 2024 | 388.00 | 390.50 | 385.50 | 388.50 | 388.50 | 1,875 |
| Oct 16, 2024 | 383.50 | 388.50 | 382.00 | 388.50 | 388.50 | 2,180 |
| Oct 15, 2024 | 389.00 | 390.00 | 384.00 | 384.50 | 384.50 | 3,588 |
| Oct 14, 2024 | 377.00 | 388.50 | 377.00 | 388.50 | 388.50 | 3,676 |
| Oct 11, 2024 | 370.50 | 375.50 | 368.00 | 375.00 | 375.00 | 2,251 |
| Oct 10, 2024 | 377.00 | 377.00 | 367.00 | 370.50 | 370.50 | 3,416 |
| Oct 9, 2024 | 375.00 | 377.00 | 372.50 | 376.00 | 376.00 | 5,374 |
| Oct 8, 2024 | 373.00 | 374.00 | 369.00 | 374.00 | 374.00 | 3,529 |
| Oct 7, 2024 | 372.50 | 377.50 | 369.00 | 377.00 | 377.00 | 4,253 |
| Oct 4, 2024 | 375.50 | 376.00 | 370.50 | 372.50 | 372.50 | 3,157 |
| Oct 3, 2024 | 376.50 | 380.00 | 372.00 | 376.00 | 376.00 | 3,430 |
| Oct 2, 2024 | 379.00 | 379.00 | 372.00 | 376.50 | 376.50 | 2,803 |
| Oct 1, 2024 | 379.00 | 382.50 | 377.00 | 380.00 | 380.00 | 4,381 |
| Sep 30, 2024 | 382.00 | 383.00 | 373.00 | 379.00 | 379.00 | 10,497 |
| Sep 27, 2024 | 385.00 | 388.50 | 382.00 | 382.00 | 382.00 | 3,101 |
| Sep 26, 2024 | 384.00 | 386.50 | 384.00 | 385.00 | 385.00 | 3,424 |
| Sep 25, 2024 | 379.00 | 381.50 | 378.50 | 381.50 | 381.50 | 2,807 |
| Sep 24, 2024 | 388.50 | 389.50 | 377.50 | 380.00 | 380.00 | 5,742 |
| Sep 23, 2024 | 388.50 | 390.00 | 382.50 | 387.00 | 387.00 | 4,032 |
| Sep 20, 2024 | 391.00 | 392.00 | 384.50 | 386.00 | 386.00 | 6,634 |
| Sep 19, 2024 | 384.00 | 392.00 | 383.00 | 390.50 | 390.50 | 4,545 |
| Sep 18, 2024 | 387.50 | 388.50 | 381.50 | 382.50 | 382.50 | 2,336 |
| Sep 17, 2024 | 387.00 | 392.50 | 387.00 | 387.00 | 387.00 | 3,062 |
| Sep 16, 2024 | 389.00 | 389.00 | 381.50 | 386.00 | 386.00 | 3,079 |
| Sep 13, 2024 | 385.50 | 394.50 | 385.50 | 388.50 | 388.50 | 4,107 |
| Sep 12, 2024 | 378.50 | 386.00 | 378.50 | 384.50 | 384.50 | 3,405 |
| Sep 11, 2024 | 375.50 | 383.50 | 373.50 | 378.00 | 378.00 | 3,630 |
| Sep 10, 2024 | 397.00 | 397.50 | 372.50 | 375.50 | 375.50 | 5,117 |
| Sep 9, 2024 | 393.50 | 400.50 | 381.50 | 386.00 | 386.00 | 8,059 |
| Sep 6, 2024 | 376.50 | 395.50 | 375.00 | 390.00 | 390.00 | 6,672 |
| Sep 5, 2024 | 370.00 | 392.00 | 365.00 | 376.50 | 376.50 | 36,286 |
| Sep 4, 2024 | 400.00 | 406.00 | 395.50 | 402.00 | 402.00 | 2,940 |
| Sep 3, 2024 | 416.50 | 416.50 | 402.50 | 403.00 | 403.00 | 2,611 |
| Sep 2, 2024 | 417.50 | 417.50 | 412.50 | 414.50 | 414.50 | 3,228 |
| Aug 30, 2024 | 415.00 | 425.00 | 414.00 | 418.00 | 418.00 | 4,442 |
| Aug 29, 2024 | 433.50 | 442.00 | 400.50 | 417.00 | 417.00 | 15,706 |
| Aug 28, 2024 | 452.00 | 453.00 | 448.50 | 449.00 | 449.00 | 1,851 |
| Aug 27, 2024 | 459.50 | 460.50 | 448.50 | 452.00 | 452.00 | 2,559 |
| Aug 26, 2024 | 455.00 | 461.00 | 452.50 | 460.50 | 460.50 | 1,037 |
| Aug 23, 2024 | 456.00 | 459.00 | 452.00 | 455.00 | 455.00 | 1,475 |
| Aug 22, 2024 | 465.00 | 466.00 | 455.00 | 456.50 | 456.50 | 3,321 |
| Aug 21, 2024 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 1,510 |
| Aug 20, 2024 | 459.00 | 465.50 | 457.00 | 460.00 | 460.00 | 2,285 |
| Aug 19, 2024 | 460.00 | 465.00 | 451.00 | 458.00 | 458.00 | 3,036 |
| Aug 16, 2024 | 447.50 | 453.50 | 444.50 | 453.00 | 453.00 | 5,389 |
| Aug 15, 2024 | 443.50 | 447.50 | 441.00 | 447.50 | 447.50 | 2,231 |
| Aug 14, 2024 | 438.00 | 442.00 | 435.50 | 442.00 | 442.00 | 2,350 |
| Aug 13, 2024 | 432.50 | 437.00 | 426.00 | 437.00 | 437.00 | 1,596 |
| Aug 12, 2024 | 430.00 | 437.00 | 430.00 | 433.00 | 433.00 | 1,669 |
| Aug 9, 2024 | 420.50 | 435.50 | 418.50 | 430.00 | 430.00 | 2,246 |
| Aug 8, 2024 | 427.00 | 427.00 | 411.50 | 420.00 | 420.00 | 4,555 |
| Aug 7, 2024 | 424.00 | 432.50 | 422.50 | 430.00 | 430.00 | 2,074 |
| Aug 6, 2024 | 419.50 | 426.00 | 415.00 | 422.00 | 422.00 | 3,037 |
| Aug 5, 2024 | 421.00 | 421.00 | 406.00 | 419.50 | 419.50 | 6,951 |
| Aug 2, 2024 | 432.50 | 439.00 | 427.00 | 428.00 | 428.00 | 3,084 |
| Aug 1, 2024 | 447.00 | 447.00 | 433.00 | 433.00 | 433.00 | 2,545 |
| Jul 31, 2024 | 440.00 | 447.00 | 435.50 | 447.00 | 447.00 | 3,617 |
| Jul 30, 2024 | 441.00 | 444.00 | 437.00 | 440.00 | 440.00 | 3,915 |
| Jul 29, 2024 | 455.50 | 455.50 | 441.00 | 441.00 | 441.00 | 4,074 |
| Jul 26, 2024 | 434.50 | 444.50 | 434.50 | 443.50 | 443.50 | 3,044 |
| Jul 25, 2024 | 426.00 | 439.00 | 419.00 | 439.00 | 439.00 | 3,650 |
| Jul 24, 2024 | 435.50 | 435.50 | 426.50 | 429.50 | 429.50 | 2,717 |
| Jul 23, 2024 | 450.00 | 459.50 | 426.50 | 436.50 | 436.50 | 8,508 |
| Jul 22, 2024 | 408.00 | 422.00 | 407.50 | 414.50 | 414.50 | 2,960 |
| Jul 19, 2024 | 406.00 | 413.50 | 403.00 | 407.50 | 407.50 | 3,641 |
| Jul 18, 2024 | 405.00 | 408.00 | 402.00 | 406.50 | 406.50 | 1,771 |
| Jul 17, 2024 | 407.00 | 408.50 | 403.00 | 404.50 | 404.50 | 2,290 |
| Jul 16, 2024 | 399.00 | 408.50 | 397.50 | 403.00 | 403.00 | 3,415 |
| Jul 15, 2024 | 397.00 | 400.00 | 396.00 | 398.00 | 398.00 | 1,897 |
| Jul 12, 2024 | 396.00 | 400.50 | 393.00 | 397.00 | 397.00 | 1,848 |
| Jul 11, 2024 | 387.00 | 400.50 | 385.00 | 397.50 | 397.50 | 2,183 |
| Jul 10, 2024 | 379.00 | 389.50 | 378.00 | 385.50 | 385.50 | 1,948 |
| Jul 9, 2024 | 390.00 | 394.00 | 379.50 | 379.50 | 379.50 | 2,072 |
| Jul 8, 2024 | 390.00 | 393.50 | 385.00 | 391.50 | 391.50 | 2,729 |
| Jul 5, 2024 | 398.00 | 403.00 | 391.00 | 391.00 | 391.00 | 6,196 |
| Jul 4, 2024 | 393.50 | 399.50 | 391.00 | 397.50 | 397.50 | 3,745 |
| Jul 3, 2024 | 386.00 | 397.50 | 385.00 | 391.50 | 391.50 | 3,860 |
| Jul 2, 2024 | 374.50 | 388.00 | 369.00 | 381.50 | 381.50 | 4,044 |
| Jul 1, 2024 | 361.50 | 372.00 | 361.50 | 372.00 | 372.00 | 4,951 |
| Jun 28, 2024 | 361.00 | 364.00 | 344.50 | 351.50 | 351.50 | 9,295 |
| Jun 27, 2024 | 364.00 | 365.50 | 353.00 | 362.00 | 362.00 | 6,509 |
| Jun 26, 2024 | 372.50 | 378.00 | 364.00 | 364.50 | 364.50 | 4,549 |
| Jun 25, 2024 | 382.00 | 383.50 | 369.00 | 371.50 | 371.50 | 3,218 |
| Jun 24, 2024 | 373.00 | 384.50 | 371.00 | 384.00 | 384.00 | 3,460 |
| Jun 21, 2024 | 376.50 | 381.00 | 373.00 | 373.00 | 373.00 | 8,390 |
| Jun 20, 2024 | 371.00 | 380.00 | 370.00 | 376.00 | 376.00 | 2,559 |
| Jun 19, 2024 | 364.00 | 372.50 | 364.00 | 371.50 | 371.50 | 2,742 |
| Jun 18, 2024 | 360.00 | 365.50 | 360.00 | 364.50 | 364.50 | 2,307 |
| Jun 17, 2024 | 348.00 | 359.00 | 347.00 | 357.50 | 357.50 | 6,049 |
| Jun 14, 2024 | 360.00 | 360.00 | 341.50 | 348.50 | 348.50 | 12,278 |
| Jun 13, 2024 | 388.00 | 388.00 | 365.00 | 367.00 | 367.00 | 5,875 |
| Jun 12, 2024 | 385.00 | 388.50 | 381.00 | 388.50 | 388.50 | 7,531 |
| Jun 11, 2024 | 394.50 | 395.50 | 384.00 | 386.50 | 386.50 | 5,326 |
| Jun 10, 2024 | 398.00 | 398.00 | 393.00 | 397.00 | 397.00 | 4,335 |
| Jun 7, 2024 | 398.00 | 402.00 | 392.50 | 402.00 | 402.00 | 3,211 |
| Jun 6, 2024 | 399.50 | 402.50 | 396.50 | 399.00 | 399.00 | 3,213 |
| Jun 5, 2024 | 395.50 | 401.50 | 395.00 | 399.50 | 399.50 | 3,137 |
| Jun 4, 2024 | 396.00 | 399.50 | 393.50 | 395.50 | 395.50 | 4,118 |
| Jun 3, 2024 | 406.00 | 406.00 | 393.00 | 396.00 | 396.00 | 3,045 |
| May 31, 2024 | 395.00 | 406.50 | 395.00 | 405.50 | 405.50 | 8,384 |
| May 30, 2024 | 389.00 | 394.50 | 387.00 | 394.50 | 394.50 | 2,714 |
| May 29, 2024 | 393.00 | 395.00 | 387.50 | 390.00 | 390.00 | 3,055 |
| May 28, 2024 | 399.00 | 399.00 | 393.50 | 394.50 | 394.50 | 2,569 |
| May 27, 2024 | 402.50 | 404.50 | 392.00 | 399.00 | 399.00 | 4,941 |
| May 24, 2024 | 386.00 | 394.00 | 385.00 | 394.00 | 394.00 | 3,932 |
| May 23, 2024 | 378.00 | 388.50 | 378.00 | 386.00 | 386.00 | 2,807 |
| May 22, 2024 | 377.00 | 380.00 | 374.00 | 378.00 | 378.00 | 1,106 |
| May 21, 2024 | 373.50 | 378.00 | 369.50 | 378.00 | 378.00 | 2,518 |
| May 20, 2024 | 378.00 | 381.00 | 374.50 | 374.50 | 374.50 | 1,415 |
| May 17, 2024 | 382.00 | 383.50 | 377.00 | 377.00 | 377.00 | 3,543 |
| May 16, 2024 | 384.00 | 384.00 | 378.50 | 382.00 | 382.00 | 5,440 |
| May 15, 2024 | 382.00 | 383.50 | 374.00 | 383.50 | 383.50 | 8,544 |
| May 14, 2024 | 372.50 | 375.50 | 370.50 | 375.00 | 375.00 | 5,668 |
| May 13, 2024 | 367.00 | 374.00 | 367.00 | 372.00 | 372.00 | 1,688 |
| May 10, 2024 | 369.00 | 375.00 | 366.00 | 368.00 | 368.00 | 4,737 |
| May 9, 2024 | 363.50 | 370.00 | 363.50 | 369.00 | 369.00 | 2,236 |
| May 8, 2024 | 349.00 | 364.00 | 349.00 | 364.00 | 364.00 | 5,231 |
| May 7, 2024 | 345.50 | 349.50 | 344.50 | 349.50 | 349.50 | 2,186 |
| May 6, 2024 | 343.00 | 345.00 | 340.00 | 345.00 | 345.00 | 949 |
| May 3, 2024 | 340.00 | 346.00 | 339.00 | 343.50 | 343.50 | 2,113 |
| May 2, 2024 | 347.50 | 347.50 | 338.00 | 340.00 | 340.00 | 3,385 |
| Apr 30, 2024 | 347.00 | 348.00 | 344.50 | 346.00 | 346.00 | 2,109 |
| Apr 29, 2024 | 342.00 | 346.50 | 341.00 | 346.00 | 346.00 | 1,689 |
| Apr 26, 2024 | 342.00 | 346.00 | 337.50 | 342.50 | 342.50 | 3,940 |
| Apr 25, 2024 | 348.50 | 354.50 | 341.00 | 342.00 | 342.00 | 9,078 |
| Apr 24, 2024 | 340.00 | 350.00 | 340.00 | 348.50 | 348.50 | 5,465 |
| Apr 23, 2024 | 336.00 | 339.00 | 334.00 | 337.50 | 337.50 | 3,993 |
| Apr 22, 2024 | 338.50 | 340.50 | 336.00 | 336.00 | 336.00 | 6,443 |
| Apr 19, 2024 | 337.00 | 339.50 | 328.50 | 338.00 | 338.00 | 14,678 |
| Apr 18, 2024 | 338.00 | 340.50 | 336.50 | 337.50 | 337.50 | 2,409 |
| Apr 17, 2024 | 336.00 | 339.50 | 335.50 | 336.50 | 336.50 | 5,076 |
| Apr 16, 2024 | 332.00 | 335.00 | 330.00 | 334.00 | 334.00 | 3,316 |
| Apr 15, 2024 | 332.50 | 338.50 | 332.50 | 333.50 | 333.50 | 2,411 |
| Apr 12, 2024 | 327.50 | 338.00 | 327.50 | 332.50 | 332.50 | 4,041 |
| Apr 11, 2024 | 328.00 | 329.50 | 323.50 | 327.00 | 327.00 | 3,124 |
| Apr 10, 2024 | 335.00 | 335.50 | 326.50 | 329.00 | 329.00 | 1,672 |
| Apr 9, 2024 | 345.00 | 345.00 | 332.50 | 334.00 | 334.00 | 3,033 |