579.00
+2.10
+(0.36%)
Alla chiusura: January 31 at 9:34:15 PM GMT+1
Valuta in EUR Scarica
| Data | Aperto | Alto | Basso | Chiudi Prezzo di chiusura rettificato per frazionamenti. | Chiusura rettificata Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi e/o guadagni in conto di capitale. | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 584.40 | 587.50 | 579.00 | 579.00 | 579.00 | 20 |
| Jan 30, 2025 | 570.50 | 576.90 | 570.50 | 576.90 | 576.90 | 222 |
| Jan 29, 2025 | 576.10 | 576.60 | 572.00 | 572.00 | 572.00 | 3 |
| Jan 28, 2025 | 580.60 | 583.90 | 579.30 | 579.30 | 579.30 | 6 |
| Jan 27, 2025 | 558.30 | 574.90 | 558.30 | 574.90 | 574.90 | 2 |
| Jan 24, 2025 | 570.10 | 570.60 | 567.70 | 570.60 | 570.60 | 103 |
| Jan 23, 2025 | 584.50 | 584.50 | 575.20 | 575.20 | 575.20 | 50 |
| Jan 22, 2025 | 588.00 | 589.50 | 586.30 | 586.30 | 586.30 | - |
| Jan 21, 2025 | 577.50 | 583.60 | 577.50 | 583.60 | 583.60 | - |
| Jan 20, 2025 | 583.90 | 583.90 | 577.00 | 581.10 | 581.10 | 56 |
| Jan 17, 2025 | 589.50 | 592.20 | 589.50 | 592.20 | 592.20 | 20 |
| Jan 16, 2025 | 604.30 | 604.30 | 590.10 | 590.10 | 590.10 | 1 |
| Jan 15, 2025 | 605.50 | 605.50 | 594.10 | 605.10 | 605.10 | 214 |
| Jan 14, 2025 | 598.70 | 602.20 | 598.70 | 602.20 | 602.20 | 3 |
| Jan 13, 2025 | 605.40 | 605.40 | 599.50 | 600.00 | 600.00 | - |
| Jan 10, 2025 | 1.04 Dividendo | |||||
| Jan 10, 2025 | 602.80 | 607.80 | 602.80 | 607.80 | 607.80 | 2 |
| Jan 9, 2025 | 606.10 | 606.10 | 604.50 | 604.50 | 603.46 | 12 |
| Jan 8, 2025 | 594.20 | 607.60 | 594.20 | 607.60 | 606.55 | 3 |
| Jan 7, 2025 | 598.40 | 598.40 | 598.40 | 598.40 | 597.37 | - |
| Jan 6, 2025 | 610.60 | 614.00 | 605.60 | 605.60 | 604.56 | 205 |
| Jan 3, 2025 | 605.80 | 610.20 | 605.80 | 610.20 | 609.15 | 8 |
| Jan 2, 2025 | 606.80 | 606.80 | 605.10 | 606.00 | 604.96 | 100 |
| Dec 30, 2024 | 609.00 | 609.00 | 602.10 | 602.10 | 601.06 | 3 |
| Dec 27, 2024 | 618.60 | 618.60 | 608.10 | 608.10 | 607.05 | 10 |
| Dec 23, 2024 | 619.60 | 619.60 | 619.60 | 619.60 | 618.53 | - |
| Dec 20, 2024 | 612.10 | 613.50 | 612.10 | 613.50 | 612.44 | 10 |
| Dec 19, 2024 | 624.60 | 624.60 | 623.50 | 623.50 | 622.43 | 10 |
| Dec 18, 2024 | 643.60 | 643.60 | 639.00 | 639.00 | 637.90 | 3 |
| Dec 17, 2024 | 637.40 | 643.90 | 637.40 | 643.90 | 642.79 | - |
| Dec 16, 2024 | 622.00 | 639.00 | 622.00 | 639.00 | 637.90 | 25 |
| Dec 13, 2024 | 643.50 | 643.50 | 625.20 | 625.20 | 624.12 | - |
| Dec 12, 2024 | 635.10 | 640.00 | 634.60 | 639.90 | 638.80 | 7 |
| Dec 11, 2024 | 614.40 | 638.70 | 614.40 | 637.20 | 636.10 | 50 |
| Dec 10, 2024 | 612.40 | 612.40 | 612.40 | 612.40 | 611.35 | - |
| Dec 9, 2024 | 611.70 | 611.70 | 611.70 | 611.70 | 610.65 | - |
| Dec 6, 2024 | 612.20 | 615.80 | 612.20 | 615.80 | 614.74 | 27 |
| Dec 5, 2024 | 619.20 | 619.20 | 611.30 | 611.30 | 610.25 | - |
| Dec 4, 2024 | 605.30 | 619.10 | 605.30 | 619.10 | 618.03 | 49 |
| Dec 3, 2024 | 603.20 | 605.00 | 601.80 | 605.00 | 603.96 | 10 |
| Dec 2, 2024 | 606.30 | 606.30 | 602.40 | 602.40 | 601.36 | 100 |
| Nov 29, 2024 | 600.70 | 600.70 | 600.70 | 600.70 | 599.67 | - |
| Nov 28, 2024 | 603.20 | 603.20 | 602.00 | 602.00 | 600.96 | - |
| Nov 27, 2024 | 607.20 | 609.40 | 601.60 | 601.60 | 600.56 | 20 |
| Nov 26, 2024 | 606.10 | 611.50 | 601.40 | 607.60 | 606.55 | 27 |
| Nov 25, 2024 | 613.50 | 616.60 | 612.60 | 616.20 | 615.14 | 19 |
| Nov 22, 2024 | 613.10 | 624.60 | 613.10 | 614.40 | 613.34 | 8 |
| Nov 21, 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 615.94 | - |
| Nov 20, 2024 | 608.10 | 620.00 | 608.10 | 616.60 | 615.54 | 6 |
| Nov 19, 2024 | 640.30 | 640.30 | 610.00 | 610.00 | 608.95 | 158 |
| Nov 18, 2024 | 655.90 | 656.70 | 639.70 | 639.70 | 638.60 | 12 |
| Nov 15, 2024 | 657.70 | 657.70 | 648.30 | 652.80 | 651.68 | - |
| Nov 14, 2024 | 666.00 | 669.40 | 662.40 | 664.90 | 663.76 | 12 |
| Nov 13, 2024 | 655.70 | 672.90 | 654.90 | 672.40 | 671.24 | 22 |
| Nov 12, 2024 | 654.20 | 664.40 | 654.20 | 660.20 | 659.06 | 24 |
| Nov 11, 2024 | 639.30 | 654.20 | 639.30 | 654.20 | 653.07 | 8 |
| Nov 8, 2024 | 624.20 | 639.10 | 624.20 | 639.10 | 638.00 | 69 |
| Nov 7, 2024 | 601.60 | 624.30 | 601.60 | 624.30 | 623.23 | 1 |
| Nov 6, 2024 | 582.30 | 582.30 | 582.30 | 582.30 | 581.30 | - |
| Nov 5, 2024 | 568.10 | 568.10 | 563.20 | 563.20 | 562.23 | - |
| Nov 4, 2024 | 572.20 | 572.20 | 565.60 | 570.00 | 569.02 | 6 |
| Nov 1, 2024 | 561.50 | 574.60 | 561.50 | 574.60 | 573.61 | - |
| Oct 31, 2024 | 565.50 | 566.50 | 560.10 | 560.10 | 559.14 | 19 |
| Oct 30, 2024 | 575.60 | 575.60 | 572.20 | 572.20 | 571.22 | - |
| Oct 29, 2024 | 565.50 | 574.90 | 565.50 | 574.90 | 573.91 | 11 |
| Oct 28, 2024 | 567.10 | 567.10 | 565.00 | 565.60 | 564.63 | 17 |
| Oct 25, 2024 | 557.10 | 565.20 | 557.10 | 563.60 | 562.63 | 5 |
| Oct 24, 2024 | 559.80 | 559.80 | 557.90 | 557.90 | 556.94 | - |
| Oct 23, 2024 | 563.10 | 563.60 | 556.20 | 556.20 | 555.24 | 37 |
| Oct 22, 2024 | 564.20 | 564.20 | 562.70 | 564.20 | 563.23 | - |
| Oct 21, 2024 | 562.70 | 565.80 | 562.70 | 565.80 | 564.83 | 1 |
| Oct 18, 2024 | 561.80 | 564.00 | 560.60 | 562.50 | 561.53 | 52 |
| Oct 17, 2024 | 559.90 | 567.00 | 559.90 | 562.50 | 561.53 | 19 |
| Oct 16, 2024 | 567.30 | 567.30 | 560.80 | 560.80 | 559.84 | - |
| Oct 15, 2024 | 565.00 | 570.00 | 565.00 | 568.70 | 567.72 | 12 |
| Oct 14, 2024 | 562.40 | 566.30 | 562.40 | 566.30 | 565.33 | 106 |
| Oct 11, 2024 | 564.90 | 567.00 | 564.90 | 565.40 | 564.43 | 70 |
| Oct 10, 2024 | 1.04 Dividendo | |||||
| Oct 10, 2024 | 565.00 | 569.00 | 564.70 | 564.90 | 563.93 | 212 |
| Oct 9, 2024 | 555.90 | 566.80 | 555.90 | 566.80 | 564.79 | - |
| Oct 8, 2024 | 547.00 | 558.90 | 546.70 | 557.10 | 555.12 | 22 |
| Oct 7, 2024 | 554.30 | 554.30 | 547.50 | 547.50 | 545.56 | - |
| Oct 4, 2024 | 547.20 | 555.90 | 547.20 | 551.90 | 549.94 | - |
| Oct 3, 2024 | 547.70 | 548.90 | 543.50 | 545.30 | 543.36 | 10 |
| Oct 2, 2024 | 544.00 | 550.00 | 544.00 | 550.00 | 548.05 | 15 |
| Oct 1, 2024 | 551.70 | 558.70 | 547.20 | 547.20 | 545.26 | 30 |
| Sep 30, 2024 | 551.70 | 555.50 | 551.70 | 554.20 | 552.23 | 3 |
| Sep 27, 2024 | 568.80 | 568.80 | 554.20 | 554.20 | 552.23 | - |
| Sep 26, 2024 | 574.10 | 574.10 | 569.00 | 569.00 | 566.98 | - |
| Sep 25, 2024 | 566.60 | 572.00 | 566.60 | 571.90 | 569.87 | 10 |
| Sep 24, 2024 | 577.10 | 577.10 | 570.60 | 570.60 | 568.57 | 40 |
| Sep 23, 2024 | 578.90 | 583.40 | 575.60 | 575.60 | 573.56 | 126 |
| Sep 20, 2024 | 583.40 | 583.40 | 576.20 | 576.20 | 574.15 | - |
| Sep 19, 2024 | 575.70 | 585.00 | 575.70 | 585.00 | 582.92 | - |
| Sep 18, 2024 | 579.00 | 579.00 | 569.60 | 569.90 | 567.88 | - |
| Sep 17, 2024 | 580.90 | 583.90 | 579.90 | 581.30 | 579.24 | 65 |
| Sep 16, 2024 | 587.60 | 587.60 | 578.50 | 579.90 | 577.84 | - |
| Sep 13, 2024 | 581.40 | 594.10 | 581.40 | 594.10 | 591.99 | 10 |
| Sep 12, 2024 | 585.40 | 585.40 | 580.10 | 580.10 | 578.04 | - |
| Sep 11, 2024 | 568.90 | 580.50 | 568.90 | 580.50 | 578.44 | - |
| Sep 10, 2024 | 565.10 | 571.70 | 565.10 | 571.70 | 569.67 | 5 |
| Sep 9, 2024 | 557.00 | 565.60 | 557.00 | 565.60 | 563.59 | - |
| Sep 6, 2024 | 554.30 | 555.70 | 552.30 | 555.70 | 553.73 | - |
| Sep 5, 2024 | 560.60 | 560.60 | 554.30 | 554.30 | 552.33 | 60 |
| Sep 4, 2024 | 562.70 | 563.70 | 562.70 | 563.30 | 561.30 | 5 |
| Sep 3, 2024 | 570.10 | 577.90 | 564.40 | 564.40 | 562.40 | 21 |
| Sep 2, 2024 | 568.20 | 571.80 | 568.20 | 571.80 | 569.77 | 25 |
| Aug 30, 2024 | 563.40 | 567.30 | 563.40 | 567.30 | 565.28 | 50 |
| Aug 29, 2024 | 560.10 | 567.20 | 551.00 | 561.80 | 559.80 | 21 |
| Aug 28, 2024 | 560.10 | 563.90 | 556.60 | 556.60 | 554.62 | 21 |
| Aug 27, 2024 | 551.80 | 560.00 | 551.80 | 558.60 | 556.62 | 27 |
| Aug 26, 2024 | 554.50 | 557.40 | 551.90 | 552.60 | 550.64 | 25 |
| Aug 23, 2024 | 592.90 | 592.90 | 592.90 | 592.90 | 590.79 | - |
| Aug 22, 2024 | 600.10 | 600.10 | 597.80 | 597.80 | 595.68 | - |
| Aug 21, 2024 | 599.00 | 599.00 | 597.50 | 597.50 | 595.38 | - |
| Aug 20, 2024 | 598.30 | 600.50 | 598.30 | 600.50 | 598.37 | 2 |
| Aug 19, 2024 | 589.30 | 597.40 | 589.30 | 595.60 | 593.48 | 9 |
| Aug 16, 2024 | 594.70 | 594.70 | 594.70 | 594.70 | 592.59 | - |
| Aug 15, 2024 | 579.20 | 591.70 | 579.20 | 591.70 | 589.60 | - |
| Aug 14, 2024 | 580.00 | 580.00 | 574.90 | 574.90 | 572.86 | 3 |
| Aug 13, 2024 | 574.10 | 586.60 | 574.10 | 586.60 | 584.52 | - |
| Aug 12, 2024 | 575.30 | 575.30 | 574.20 | 574.20 | 572.16 | - |
| Aug 9, 2024 | 571.60 | 571.60 | 571.60 | 571.60 | 569.57 | - |
| Aug 8, 2024 | 555.40 | 565.50 | 555.40 | 565.50 | 563.49 | 10 |
| Aug 7, 2024 | 562.10 | 571.80 | 561.70 | 561.70 | 559.70 | 20 |
| Aug 6, 2024 | 557.30 | 568.00 | 557.30 | 568.00 | 565.98 | 2 |
| Aug 5, 2024 | 537.00 | 544.70 | 500.00 | 544.70 | 542.77 | 127 |
| Aug 2, 2024 | 579.20 | 579.20 | 565.20 | 565.20 | 563.19 | 10 |
| Aug 1, 2024 | 600.10 | 600.10 | 600.10 | 600.10 | 597.97 | - |
| Jul 31, 2024 | 594.20 | 604.40 | 594.20 | 598.90 | 596.77 | 6 |
| Jul 30, 2024 | 586.40 | 589.70 | 583.40 | 589.70 | 587.61 | - |
| Jul 29, 2024 | 586.10 | 588.70 | 586.10 | 588.50 | 586.41 | 12 |
| Jul 26, 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 576.94 | - |
| Jul 25, 2024 | 569.80 | 581.10 | 565.20 | 581.10 | 579.04 | 38 |
| Jul 24, 2024 | 580.90 | 582.00 | 572.30 | 572.30 | 570.27 | 22 |
| Jul 23, 2024 | 588.30 | 589.10 | 588.30 | 588.30 | 586.21 | - |
| Jul 22, 2024 | 587.00 | 587.30 | 587.00 | 587.30 | 585.21 | - |
| Jul 19, 2024 | 586.10 | 586.10 | 584.30 | 584.30 | 582.22 | 10 |
| Jul 18, 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 601.36 | - |
| Jul 17, 2024 | 607.10 | 607.10 | 602.60 | 602.60 | 600.46 | 12 |
| Jul 16, 2024 | 604.10 | 610.70 | 604.10 | 610.70 | 608.53 | - |
| Jul 15, 2024 | 588.00 | 603.00 | 588.00 | 603.00 | 600.86 | 8 |
| Jul 12, 2024 | 577.30 | 591.30 | 577.20 | 591.30 | 589.20 | 30 |
| Jul 11, 2024 | 582.20 | 584.00 | 578.00 | 578.60 | 576.54 | 5 |
| Jul 10, 2024 | 0.90 Dividendo | |||||
| Jul 10, 2024 | 602.60 | 602.60 | 581.50 | 581.50 | 579.43 | 5 |
| Jul 9, 2024 | 609.20 | 612.80 | 601.50 | 602.50 | 599.46 | 154 |
| Jul 8, 2024 | 615.80 | 615.80 | 609.20 | 609.20 | 606.13 | - |
| Jul 5, 2024 | 608.10 | 608.40 | 608.10 | 608.40 | 605.33 | 57 |
| Jul 4, 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 605.93 | - |
| Jul 3, 2024 | 609.70 | 609.70 | 609.70 | 609.70 | 606.63 | - |
| Jul 2, 2024 | 603.40 | 610.70 | 603.40 | 610.00 | 606.93 | 21 |
| Jul 1, 2024 | 613.20 | 613.20 | 605.20 | 605.50 | 602.45 | 1 |
| Jun 28, 2024 | 609.70 | 609.70 | 609.70 | 609.70 | 606.63 | - |
| Jun 27, 2024 | 591.40 | 609.60 | 591.40 | 609.60 | 606.53 | 2 |
| Jun 26, 2024 | 587.60 | 587.60 | 587.60 | 587.60 | 584.64 | - |
| Jun 25, 2024 | 580.60 | 580.60 | 580.60 | 580.60 | 577.67 | - |
| Jun 24, 2024 | 592.20 | 592.20 | 582.50 | 582.50 | 579.56 | 62 |
| Jun 21, 2024 | 574.50 | 589.10 | 574.50 | 589.10 | 586.13 | - |
| Jun 20, 2024 | 572.00 | 575.10 | 572.00 | 574.90 | 572.00 | 4 |
| Jun 19, 2024 | 567.00 | 568.80 | 567.00 | 568.80 | 565.93 | - |
| Jun 18, 2024 | 560.20 | 565.30 | 560.20 | 565.30 | 562.45 | 12 |
| Jun 17, 2024 | 556.30 | 556.30 | 556.30 | 556.30 | 553.50 | - |
| Jun 14, 2024 | 558.10 | 565.70 | 558.10 | 561.60 | 558.77 | 4 |
| Jun 13, 2024 | 548.00 | 552.60 | 548.00 | 552.60 | 549.81 | - |
| Jun 12, 2024 | 526.90 | 547.90 | 526.90 | 547.90 | 545.14 | 4 |
| Jun 11, 2024 | 526.40 | 528.20 | 526.40 | 528.20 | 525.54 | - |
| Jun 10, 2024 | 532.10 | 533.00 | 527.10 | 527.10 | 524.44 | 5 |
| Jun 7, 2024 | 525.00 | 527.90 | 524.50 | 524.50 | 521.86 | 12 |
| Jun 6, 2024 | 526.50 | 527.30 | 523.90 | 526.00 | 523.35 | 42 |
| Jun 5, 2024 | 525.80 | 527.50 | 519.00 | 522.70 | 520.07 | 200 |
| Jun 4, 2024 | 518.50 | 525.10 | 518.50 | 525.10 | 522.45 | 7 |
| Jun 3, 2024 | 532.30 | 532.30 | 518.10 | 518.10 | 515.49 | 21 |
| May 31, 2024 | 517.40 | 518.00 | 515.10 | 518.00 | 515.39 | 124 |
| May 30, 2024 | 550.10 | 550.10 | 519.50 | 519.50 | 516.88 | 169 |
| May 29, 2024 | 549.70 | 557.70 | 548.40 | 557.70 | 554.89 | 32 |
| May 28, 2024 | 556.10 | 562.60 | 548.10 | 548.10 | 545.34 | 38 |
| May 27, 2024 | 558.00 | 560.40 | 556.90 | 556.90 | 554.09 | 20 |
| May 24, 2024 | 575.00 | 575.70 | 560.00 | 561.60 | 558.77 | 56 |
| May 23, 2024 | 621.40 | 621.70 | 611.20 | 612.50 | 609.41 | 22 |
| May 22, 2024 | 613.90 | 618.40 | 613.90 | 618.40 | 615.28 | 186 |
| May 21, 2024 | 615.80 | 618.20 | 615.80 | 618.20 | 615.08 | 30 |
| May 20, 2024 | 607.70 | 607.70 | 607.70 | 607.70 | 604.64 | - |
| May 17, 2024 | 601.00 | 607.80 | 601.00 | 607.80 | 604.74 | 66 |
| May 16, 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 598.17 | - |
| May 15, 2024 | 585.70 | 600.90 | 585.70 | 600.90 | 597.87 | 1 |
| May 14, 2024 | 580.60 | 586.80 | 580.60 | 586.80 | 583.84 | 4 |
| May 13, 2024 | 588.10 | 588.10 | 581.60 | 581.60 | 578.67 | - |
| May 10, 2024 | 580.90 | 581.90 | 580.90 | 581.90 | 578.97 | 25 |
| May 9, 2024 | 583.70 | 584.40 | 583.70 | 584.40 | 581.45 | 3 |
| May 8, 2024 | 595.70 | 595.70 | 587.50 | 587.50 | 584.54 | 9 |
| May 7, 2024 | 588.10 | 588.10 | 588.10 | 588.10 | 585.14 | - |
| May 6, 2024 | 584.10 | 584.10 | 584.10 | 584.10 | 581.16 | - |
| May 3, 2024 | 573.00 | 575.00 | 573.00 | 575.00 | 572.10 | 50 |
| May 2, 2024 | 575.70 | 575.70 | 574.70 | 574.70 | 571.80 | 9 |
| Apr 30, 2024 | 595.10 | 595.10 | 590.90 | 590.90 | 587.92 | 27 |
| Apr 29, 2024 | 594.20 | 594.20 | 594.20 | 594.20 | 591.20 | - |
| Apr 26, 2024 | 582.40 | 597.70 | 582.40 | 597.70 | 594.69 | 15 |
| Apr 25, 2024 | 584.10 | 592.50 | 581.00 | 581.00 | 578.07 | 47 |
| Apr 24, 2024 | 592.50 | 595.40 | 592.50 | 593.20 | 590.21 | 8 |
| Apr 23, 2024 | 570.60 | 570.60 | 570.60 | 570.60 | 567.72 | - |
| Apr 22, 2024 | 572.10 | 575.30 | 572.10 | 575.30 | 572.40 | 65 |
| Apr 19, 2024 | 564.40 | 567.20 | 561.50 | 566.20 | 563.35 | 24 |
| Apr 18, 2024 | 575.60 | 575.60 | 570.10 | 570.90 | 568.02 | 10 |
| Apr 17, 2024 | 573.30 | 575.50 | 573.30 | 574.60 | 571.70 | 2 |
| Apr 16, 2024 | 574.70 | 574.70 | 574.70 | 574.70 | 571.80 | - |
| Apr 15, 2024 | 583.20 | 584.50 | 583.20 | 583.40 | 580.46 | 17 |
| Apr 12, 2024 | 584.80 | 584.80 | 584.80 | 584.80 | 581.85 | - |
| Apr 11, 2024 | 583.40 | 586.60 | 583.40 | 584.70 | 581.75 | 15 |
| Apr 10, 2024 | 592.30 | 592.30 | 583.20 | 583.20 | 580.26 | - |
| Apr 9, 2024 | 0.90 Dividendo | |||||
| Apr 9, 2024 | 592.60 | 592.60 | 592.60 | 592.60 | 589.61 | - |
| Apr 8, 2024 | 585.30 | 594.90 | 585.30 | 594.90 | 591.01 | 17 |
| Apr 5, 2024 | 573.90 | 573.90 | 573.90 | 573.90 | 570.14 | - |
| Apr 4, 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 571.14 | - |
| Apr 3, 2024 | 578.50 | 578.50 | 573.70 | 573.70 | 569.94 | 21 |
| Apr 2, 2024 | 593.50 | 593.50 | 593.50 | 593.50 | 589.62 | - |
| Mar 28, 2024 | 597.90 | 597.90 | 597.90 | 597.90 | 593.99 | - |
| Mar 27, 2024 | 589.80 | 595.80 | 589.80 | 595.80 | 591.90 | 17 |
| Mar 26, 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 585.14 | - |
| Mar 25, 2024 | 592.40 | 592.40 | 592.40 | 592.40 | 588.52 | 8 |
| Mar 22, 2024 | 599.20 | 606.60 | 591.70 | 596.40 | 592.50 | 2 |
| Mar 21, 2024 | 586.90 | 602.50 | 586.90 | 601.80 | 597.86 | - |
| Mar 20, 2024 | 581.70 | 585.70 | 581.70 | 585.70 | 581.87 | 171 |
| Mar 19, 2024 | 577.10 | 577.10 | 577.10 | 577.10 | 573.32 | - |
| Mar 18, 2024 | 575.60 | 582.30 | 575.60 | 579.30 | 575.51 | 15 |
| Mar 15, 2024 | 592.00 | 592.40 | 589.20 | 589.20 | 585.34 | 34 |
| Mar 14, 2024 | 599.30 | 600.80 | 599.30 | 600.80 | 596.87 | 10 |
| Mar 13, 2024 | 604.70 | 604.70 | 598.40 | 598.40 | 594.48 | 16 |
| Mar 12, 2024 | 597.00 | 607.40 | 597.00 | 606.20 | 602.23 | 10 |
| Mar 11, 2024 | 593.40 | 593.40 | 593.40 | 593.40 | 589.52 | 10 |
| Mar 8, 2024 | 590.90 | 599.60 | 590.90 | 597.00 | 593.09 | 39 |
| Mar 7, 2024 | 592.10 | 595.60 | 592.10 | 592.20 | 588.32 | 10 |
| Mar 6, 2024 | 589.00 | 594.30 | 589.00 | 592.10 | 588.22 | 10 |
| Mar 5, 2024 | 611.50 | 614.20 | 582.50 | 583.30 | 579.48 | 52 |
| Mar 4, 2024 | 616.70 | 616.70 | 613.50 | 615.00 | 610.97 | 36 |
| Mar 1, 2024 | 614.30 | 614.30 | 612.70 | 612.70 | 608.69 | 30 |
| Feb 29, 2024 | 606.50 | 606.50 | 606.50 | 606.50 | 602.53 | - |
| Feb 28, 2024 | 616.10 | 616.10 | 615.20 | 615.20 | 611.17 | - |
| Feb 27, 2024 | 609.10 | 612.30 | 609.10 | 612.30 | 608.29 | 95 |
| Feb 26, 2024 | 611.40 | 611.40 | 611.40 | 611.40 | 607.40 | 17 |
| Feb 23, 2024 | 595.60 | 615.90 | 595.60 | 614.50 | 610.48 | 86 |
| Feb 22, 2024 | 593.10 | 607.00 | 593.10 | 606.90 | 602.93 | 5 |
| Feb 21, 2024 | 594.60 | 595.00 | 584.00 | 584.00 | 580.18 | 254 |
| Feb 20, 2024 | 601.50 | 601.50 | 593.90 | 595.50 | 591.60 | - |
| Feb 19, 2024 | 607.30 | 607.30 | 607.30 | 607.30 | 603.32 | - |
| Feb 16, 2024 | 617.00 | 619.90 | 606.70 | 606.70 | 602.73 | 20 |
| Feb 15, 2024 | 612.00 | 613.00 | 612.00 | 613.00 | 608.99 | 8 |
| Feb 14, 2024 | 597.90 | 605.10 | 597.90 | 605.10 | 601.14 | 9 |
| Feb 13, 2024 | 608.00 | 608.00 | 600.30 | 600.30 | 596.37 | 5 |
| Feb 12, 2024 | 607.80 | 617.00 | 607.80 | 608.40 | 604.42 | 501 |
| Feb 9, 2024 | 604.80 | 612.60 | 604.80 | 611.60 | 607.60 | 19 |
| Feb 8, 2024 | 594.90 | 604.80 | 594.90 | 604.70 | 600.74 | 14 |
| Feb 7, 2024 | 588.20 | 601.30 | 588.20 | 601.30 | 597.36 | 14 |
| Feb 6, 2024 | 595.90 | 595.90 | 587.60 | 587.60 | 583.75 | 33 |
| Feb 5, 2024 | 592.20 | 595.70 | 592.20 | 594.10 | 590.21 | 38 |
| Feb 2, 2024 | 584.00 | 593.90 | 584.00 | 592.60 | 588.72 | 17 |
| Feb 1, 2024 | 585.00 | 585.00 | 581.40 | 581.40 | 577.59 | 1 |
| Jan 31, 2024 | 595.40 | 595.40 | 583.60 | 584.30 | 580.48 | 24 |