At close: January 3 at 5:03:49 PM GMT+1
Currency in PLN 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 |
|---|---|---|---|---|---|---|
| Jan 3, 2025 | 422.60 | 425.00 | 418.60 | 420.20 | 420.20 | 17,202 |
| Jan 2, 2025 | 424.00 | 424.00 | 414.80 | 418.40 | 418.40 | 27,588 |
| Dec 30, 2024 | 420.00 | 421.40 | 413.00 | 415.80 | 415.80 | 13,571 |
| Dec 27, 2024 | 418.00 | 422.60 | 413.20 | 416.80 | 416.80 | 22,418 |
| Dec 23, 2024 | 422.00 | 427.40 | 413.40 | 415.60 | 415.60 | 22,974 |
| Dec 20, 2024 | 421.00 | 423.60 | 411.00 | 419.40 | 419.40 | 57,807 |
| Dec 19, 2024 | 422.00 | 424.00 | 414.20 | 418.80 | 418.80 | 26,826 |
| Dec 18, 2024 | 425.00 | 426.20 | 416.60 | 422.00 | 422.00 | 26,975 |
| Dec 17, 2024 | 438.40 | 439.60 | 420.40 | 420.60 | 420.60 | 29,630 |
| Dec 16, 2024 | 436.60 | 439.80 | 429.60 | 437.60 | 437.60 | 15,529 |
| Dec 13, 2024 | 434.40 | 437.40 | 429.00 | 434.60 | 434.60 | 22,619 |
| Dec 12, 2024 | 429.00 | 434.00 | 428.40 | 434.00 | 434.00 | 22,022 |
| Dec 11, 2024 | 433.80 | 435.00 | 429.20 | 431.40 | 431.40 | 10,666 |
| Dec 10, 2024 | 435.00 | 437.60 | 428.20 | 432.20 | 432.20 | 17,161 |
| Dec 9, 2024 | 444.00 | 446.80 | 430.60 | 436.20 | 436.20 | 23,815 |
| Dec 6, 2024 | 442.00 | 446.40 | 436.80 | 438.00 | 438.00 | 16,335 |
| Dec 5, 2024 | 435.00 | 442.00 | 433.80 | 442.00 | 442.00 | 23,113 |
| Dec 4, 2024 | 428.00 | 434.80 | 427.40 | 434.80 | 434.80 | 21,123 |
| Dec 3, 2024 | 429.00 | 434.20 | 423.00 | 427.00 | 427.00 | 25,394 |
| Dec 2, 2024 | 425.00 | 428.80 | 423.20 | 428.20 | 428.20 | 16,531 |
| Nov 29, 2024 | 421.00 | 423.60 | 417.60 | 423.00 | 423.00 | 9,102 |
| Nov 28, 2024 | 423.20 | 425.00 | 417.00 | 417.60 | 417.60 | 6,902 |
| Nov 27, 2024 | 424.20 | 424.20 | 417.60 | 421.00 | 421.00 | 8,925 |
| Nov 26, 2024 | 425.00 | 427.20 | 417.40 | 420.00 | 420.00 | 14,982 |
| Nov 25, 2024 | 423.00 | 424.60 | 418.80 | 423.60 | 423.60 | 16,847 |
| Nov 22, 2024 | 418.80 | 422.00 | 411.40 | 420.00 | 420.00 | 13,149 |
| Nov 21, 2024 | 411.20 | 420.60 | 406.40 | 418.60 | 418.60 | 25,502 |
| Nov 20, 2024 | 413.20 | 417.40 | 407.00 | 411.20 | 411.20 | 17,505 |
| Nov 19, 2024 | 424.00 | 424.80 | 405.80 | 408.20 | 408.20 | 37,439 |
| Nov 18, 2024 | 423.20 | 427.40 | 418.20 | 420.80 | 420.80 | 18,512 |
| Nov 15, 2024 | 427.60 | 427.60 | 421.60 | 422.40 | 422.40 | 16,942 |
| Nov 14, 2024 | 423.40 | 430.00 | 423.40 | 425.80 | 425.80 | 22,743 |
| Nov 13, 2024 | 439.00 | 439.00 | 421.00 | 423.40 | 423.40 | 25,322 |
| Nov 12, 2024 | 436.00 | 442.20 | 433.00 | 435.80 | 435.80 | 22,226 |
| Nov 8, 2024 | 441.40 | 443.00 | 433.40 | 435.80 | 435.80 | 28,269 |
| Nov 7, 2024 | 431.00 | 441.40 | 426.00 | 438.80 | 438.80 | 59,028 |
| Nov 6, 2024 | 423.00 | 430.00 | 422.00 | 425.80 | 425.80 | 34,258 |
| Nov 5, 2024 | 430.20 | 430.20 | 418.20 | 421.60 | 421.60 | 26,651 |
| Nov 4, 2024 | 430.00 | 436.00 | 424.20 | 428.20 | 428.20 | 31,726 |
| Oct 31, 2024 | 428.00 | 432.00 | 424.20 | 429.00 | 429.00 | 42,771 |
| Oct 30, 2024 | 432.00 | 442.40 | 427.00 | 430.00 | 430.00 | 47,993 |
| Oct 29, 2024 | 429.60 | 432.20 | 426.80 | 430.60 | 430.60 | 20,840 |
| Oct 28, 2024 | 426.00 | 431.00 | 424.00 | 429.60 | 429.60 | 13,572 |
| Oct 25, 2024 | 426.20 | 428.80 | 422.20 | 422.40 | 422.40 | 14,478 |
| Oct 24, 2024 | 431.00 | 431.20 | 425.00 | 428.00 | 428.00 | 19,508 |
| Oct 23, 2024 | 431.40 | 432.00 | 421.20 | 428.00 | 428.00 | 20,281 |
| Oct 22, 2024 | 433.00 | 434.40 | 425.00 | 428.60 | 428.60 | 24,665 |
| Oct 21, 2024 | 430.60 | 432.80 | 426.40 | 430.80 | 430.80 | 38,335 |
| Oct 18, 2024 | 428.00 | 432.00 | 424.00 | 425.40 | 425.40 | 12,512 |
| Oct 17, 2024 | 440.00 | 443.00 | 422.00 | 424.00 | 424.00 | 22,369 |
| Oct 16, 2024 | 430.00 | 438.40 | 422.20 | 435.20 | 435.20 | 50,023 |
| Oct 15, 2024 | 426.00 | 430.20 | 423.20 | 425.80 | 425.80 | 20,411 |
| Oct 14, 2024 | 424.40 | 429.60 | 421.80 | 422.20 | 422.20 | 12,755 |
| Oct 11, 2024 | 424.00 | 429.80 | 420.60 | 424.40 | 424.40 | 25,949 |
| Oct 10, 2024 | 428.80 | 431.00 | 421.40 | 422.80 | 422.80 | 32,105 |
| Oct 9, 2024 | 447.00 | 449.80 | 426.40 | 428.60 | 428.60 | 33,127 |
| Oct 8, 2024 | 443.40 | 451.20 | 441.60 | 446.00 | 446.00 | 18,690 |
| Oct 7, 2024 | 446.00 | 453.80 | 440.60 | 452.40 | 452.40 | 45,200 |
| Oct 4, 2024 | 440.00 | 443.80 | 436.00 | 443.40 | 443.40 | 34,024 |
| Oct 3, 2024 | 438.00 | 439.80 | 430.80 | 436.00 | 436.00 | 13,826 |
| Oct 2, 2024 | 440.20 | 447.00 | 437.40 | 438.80 | 438.80 | 7,645 |
| Oct 1, 2024 | 443.80 | 449.20 | 439.40 | 440.60 | 440.60 | 30,204 |
| Sep 30, 2024 | 447.00 | 447.00 | 437.40 | 443.80 | 443.80 | 21,408 |
| Sep 27, 2024 | 442.60 | 448.20 | 441.00 | 447.20 | 447.20 | 31,307 |
| Sep 26, 2024 | 435.00 | 445.60 | 435.00 | 442.60 | 442.60 | 65,677 |
| Sep 25, 2024 | 425.00 | 437.60 | 422.20 | 434.80 | 434.80 | 36,153 |
| Sep 24, 2024 | 418.20 | 429.00 | 418.20 | 423.40 | 423.40 | 25,192 |
| Sep 23, 2024 | 422.80 | 428.40 | 417.00 | 421.00 | 421.00 | 46,927 |
| Sep 20, 2024 | 430.00 | 430.40 | 417.80 | 422.80 | 422.80 | 115,497 |
| Sep 19, 2024 | 426.20 | 435.80 | 426.20 | 429.80 | 429.80 | 27,091 |
| Sep 18, 2024 | 436.00 | 436.00 | 422.40 | 423.20 | 423.20 | 20,931 |
| Sep 17, 2024 | 428.80 | 435.40 | 421.60 | 429.80 | 429.80 | 28,546 |
| Sep 16, 2024 | 429.00 | 429.00 | 417.80 | 424.20 | 424.20 | 12,727 |
| Sep 13, 2024 | 419.20 | 431.40 | 418.20 | 426.00 | 426.00 | 43,316 |
| Sep 12, 2024 | 423.00 | 424.20 | 417.00 | 418.40 | 418.40 | 20,045 |
| Sep 11, 2024 | 418.40 | 423.20 | 412.40 | 419.00 | 419.00 | 24,596 |
| Sep 10, 2024 | 422.00 | 426.20 | 415.40 | 417.20 | 417.20 | 10,325 |
| Sep 9, 2024 | 427.00 | 430.00 | 417.60 | 420.60 | 420.60 | 10,708 |
| Sep 6, 2024 | 431.40 | 436.00 | 421.60 | 421.60 | 421.60 | 21,351 |
| Sep 5, 2024 | 440.00 | 442.60 | 429.00 | 429.40 | 429.40 | 26,714 |
| Sep 4, 2024 | 435.00 | 445.60 | 434.00 | 441.60 | 441.60 | 17,947 |
| Sep 3, 2024 | 451.20 | 454.40 | 438.60 | 438.60 | 438.60 | 26,248 |
| Sep 2, 2024 | 442.00 | 454.60 | 442.00 | 451.20 | 451.20 | 16,772 |
| Aug 30, 2024 | 445.00 | 448.20 | 438.60 | 445.00 | 445.00 | 25,801 |
| Aug 29, 2024 | 430.00 | 448.00 | 429.00 | 445.00 | 445.00 | 41,701 |
| Aug 28, 2024 | 433.00 | 435.40 | 413.80 | 430.00 | 430.00 | 76,640 |
| Aug 27, 2024 | 427.00 | 437.00 | 420.00 | 435.40 | 435.40 | 36,456 |
| Aug 26, 2024 | 432.00 | 440.00 | 421.20 | 425.00 | 425.00 | 39,747 |
| Aug 23, 2024 | 455.80 | 465.00 | 418.20 | 431.00 | 431.00 | 73,334 |
| Aug 22, 2024 | 454.00 | 456.20 | 450.00 | 452.00 | 452.00 | 12,500 |
| Aug 21, 2024 | 451.00 | 456.00 | 449.00 | 454.00 | 454.00 | 14,806 |
| Aug 20, 2024 | 453.80 | 455.00 | 449.80 | 451.20 | 451.20 | 18,585 |
| Aug 19, 2024 | 445.80 | 455.00 | 441.40 | 453.40 | 453.40 | 32,578 |
| Aug 16, 2024 | 442.00 | 447.00 | 438.00 | 443.00 | 443.00 | 18,948 |
| Aug 14, 2024 | 431.00 | 435.00 | 427.00 | 433.40 | 433.40 | 31,868 |
| Aug 13, 2024 | 426.00 | 432.80 | 420.00 | 430.00 | 430.00 | 32,527 |
| Aug 12, 2024 | 426.00 | 429.60 | 419.60 | 426.00 | 426.00 | 12,995 |
| Aug 9, 2024 | 423.00 | 426.80 | 417.00 | 418.00 | 418.00 | 24,461 |
| Aug 8, 2024 | 418.20 | 422.00 | 409.80 | 419.80 | 419.80 | 31,403 |
| Aug 7, 2024 | 415.00 | 421.00 | 409.00 | 416.20 | 416.20 | 34,703 |
| Aug 6, 2024 | 420.00 | 425.00 | 407.60 | 415.00 | 415.00 | 46,435 |
| Aug 5, 2024 | 420.00 | 420.60 | 405.20 | 416.40 | 416.40 | 49,971 |
| Aug 2, 2024 | 435.00 | 438.20 | 420.40 | 430.60 | 430.60 | 26,286 |
| Aug 1, 2024 | 444.00 | 446.40 | 435.00 | 435.00 | 435.00 | 16,934 |
| Jul 31, 2024 | 451.00 | 454.20 | 443.40 | 443.40 | 443.40 | 17,775 |
| Jul 30, 2024 | 447.20 | 453.00 | 446.20 | 448.00 | 448.00 | 16,040 |
| Jul 29, 2024 | 453.00 | 458.40 | 445.20 | 447.80 | 447.80 | 7,047 |
| Jul 26, 2024 | 451.60 | 458.00 | 450.00 | 451.40 | 451.40 | 21,992 |
| Jul 25, 2024 | 446.20 | 452.80 | 441.20 | 452.20 | 452.20 | 19,287 |
| Jul 24, 2024 | 446.00 | 455.20 | 445.80 | 449.40 | 449.40 | 10,435 |
| Jul 23, 2024 | 458.80 | 459.80 | 445.80 | 450.40 | 450.40 | 17,836 |
| Jul 22, 2024 | 454.00 | 461.60 | 452.20 | 452.80 | 452.80 | 12,803 |
| Jul 19, 2024 | 457.60 | 463.00 | 451.20 | 454.20 | 454.20 | 20,627 |
| Jul 18, 2024 | 452.00 | 461.40 | 449.80 | 458.20 | 458.20 | 46,568 |
| Jul 17, 2024 | 456.00 | 463.80 | 444.20 | 454.80 | 454.80 | 54,329 |
| Jul 16, 2024 | 469.80 | 471.60 | 454.80 | 456.00 | 456.00 | 26,720 |
| Jul 15, 2024 | 473.00 | 475.20 | 466.40 | 469.60 | 469.60 | 19,693 |
| Jul 12, 2024 | 468.00 | 479.00 | 466.20 | 471.60 | 471.60 | 23,993 |
| Jul 11, 2024 | 471.60 | 474.60 | 467.80 | 469.80 | 469.80 | 30,977 |
| Jul 10, 2024 | 478.00 | 481.00 | 465.00 | 471.00 | 471.00 | 33,290 |
| Jul 9, 2024 | 474.80 | 478.00 | 472.20 | 476.80 | 476.80 | 26,622 |
| Jul 8, 2024 | 474.00 | 476.80 | 468.00 | 474.60 | 474.60 | 22,831 |
| Jul 5, 2024 | 472.00 | 477.00 | 467.00 | 468.00 | 468.00 | 21,670 |
| Jul 4, 2024 | 462.60 | 472.60 | 462.60 | 468.60 | 468.60 | 19,313 |
| Jul 3, 2024 | 453.40 | 465.60 | 453.40 | 462.60 | 462.60 | 18,844 |
| Jul 2, 2024 | 466.00 | 467.60 | 452.40 | 453.40 | 453.40 | 7,191 |
| Jul 1, 2024 | 463.00 | 470.80 | 461.80 | 464.20 | 464.20 | 15,336 |
| Jun 28, 2024 | 460.00 | 466.00 | 460.00 | 462.60 | 462.60 | 18,325 |
| Jun 27, 2024 | 457.80 | 461.80 | 457.80 | 460.20 | 460.20 | 18,710 |
| Jun 26, 2024 | 460.40 | 466.40 | 451.80 | 455.60 | 455.60 | 27,782 |
| Jun 25, 2024 | 466.00 | 466.80 | 452.00 | 452.00 | 452.00 | 15,549 |
| Jun 24, 2024 | 464.80 | 467.00 | 459.00 | 465.40 | 465.40 | 19,908 |
| Jun 21, 2024 | 459.80 | 466.20 | 456.00 | 464.80 | 464.80 | 79,451 |
| Jun 20, 2024 | 457.00 | 461.60 | 450.40 | 457.20 | 457.20 | 24,443 |
| Jun 19, 2024 | 457.00 | 459.80 | 451.40 | 454.60 | 454.60 | 10,995 |
| Jun 18, 2024 | 451.00 | 460.60 | 449.40 | 449.40 | 449.40 | 19,171 |
| Jun 17, 2024 | 441.20 | 453.00 | 438.20 | 452.00 | 452.00 | 21,663 |
| Jun 14, 2024 | 435.00 | 446.80 | 432.20 | 437.00 | 437.00 | 29,067 |
| Jun 13, 2024 | 456.60 | 456.60 | 433.80 | 434.20 | 434.20 | 25,242 |
| Jun 12, 2024 | 435.80 | 458.00 | 435.60 | 456.40 | 456.40 | 20,069 |
| Jun 11, 2024 | 445.00 | 447.20 | 435.20 | 435.20 | 435.20 | 15,235 |
| Jun 10, 2024 | 440.20 | 444.00 | 436.00 | 441.60 | 441.60 | 12,674 |
| Jun 7, 2024 | 447.00 | 450.00 | 440.20 | 440.20 | 440.20 | 15,889 |
| Jun 6, 2024 | 444.20 | 448.80 | 440.40 | 446.00 | 446.00 | 14,306 |
| Jun 5, 2024 | 441.20 | 445.60 | 437.00 | 443.60 | 443.60 | 15,582 |
| Jun 4, 2024 | 455.00 | 461.00 | 440.80 | 440.80 | 440.80 | 21,099 |
| Jun 3, 2024 | 458.20 | 464.60 | 452.20 | 454.40 | 454.40 | 13,546 |
| May 31, 2024 | 441.00 | 456.60 | 438.60 | 456.00 | 456.00 | 39,582 |
| May 29, 2024 | 447.20 | 448.60 | 439.20 | 440.00 | 440.00 | 14,371 |
| May 28, 2024 | 453.40 | 457.80 | 445.20 | 448.60 | 448.60 | 17,662 |
| May 27, 2024 | 456.80 | 459.80 | 450.80 | 451.60 | 451.60 | 14,768 |
| May 24, 2024 | 450.00 | 458.20 | 449.00 | 456.20 | 456.20 | 13,154 |
| May 23, 2024 | 466.40 | 466.80 | 451.80 | 451.80 | 451.80 | 23,282 |
| May 22, 2024 | 469.60 | 469.60 | 456.40 | 460.00 | 460.00 | 19,541 |
| May 21, 2024 | 471.60 | 473.80 | 462.60 | 464.80 | 464.80 | 26,649 |
| May 20, 2024 | 473.80 | 481.40 | 469.80 | 472.00 | 472.00 | 19,848 |
| May 17, 2024 | 471.00 | 474.60 | 469.20 | 473.00 | 473.00 | 13,690 |
| May 16, 2024 | 471.00 | 474.40 | 463.40 | 470.60 | 470.60 | 42,721 |
| May 15, 2024 | 473.00 | 478.20 | 466.40 | 471.00 | 471.00 | 24,813 |
| May 14, 2024 | 18.00 Dividend | |||||
| May 14, 2024 | 464.00 | 474.40 | 461.00 | 469.40 | 469.40 | 37,235 |
| May 13, 2024 | 480.00 | 483.00 | 468.40 | 476.40 | 458.40 | 47,504 |
| May 10, 2024 | 475.00 | 487.40 | 474.80 | 479.20 | 461.09 | 45,357 |
| May 9, 2024 | 470.00 | 475.00 | 454.40 | 473.60 | 455.71 | 41,237 |
| May 8, 2024 | 479.00 | 479.00 | 457.20 | 461.20 | 443.77 | 39,322 |
| May 7, 2024 | 472.60 | 479.20 | 470.00 | 476.60 | 458.59 | 22,586 |
| May 6, 2024 | 465.00 | 475.00 | 461.00 | 472.80 | 454.94 | 43,352 |
| May 2, 2024 | 463.80 | 469.00 | 456.40 | 459.40 | 442.04 | 28,080 |
| Apr 30, 2024 | 460.20 | 464.80 | 456.00 | 463.80 | 446.28 | 34,931 |
| Apr 29, 2024 | 449.40 | 461.00 | 446.40 | 460.20 | 442.81 | 33,490 |
| Apr 26, 2024 | 435.00 | 444.80 | 430.80 | 440.80 | 424.15 | 25,575 |
| Apr 25, 2024 | 435.00 | 436.60 | 430.00 | 430.60 | 414.33 | 26,384 |
| Apr 24, 2024 | 444.00 | 444.80 | 435.20 | 435.20 | 418.76 | 30,528 |
| Apr 23, 2024 | 438.40 | 446.00 | 438.00 | 440.60 | 423.95 | 27,751 |
| Apr 22, 2024 | 433.00 | 438.60 | 432.60 | 435.40 | 418.95 | 15,388 |
| Apr 19, 2024 | 431.00 | 432.80 | 427.20 | 431.80 | 415.49 | 17,554 |
| Apr 18, 2024 | 437.40 | 439.00 | 426.00 | 435.00 | 418.56 | 28,271 |
| Apr 17, 2024 | 430.00 | 440.40 | 429.60 | 434.00 | 417.60 | 38,500 |
| Apr 16, 2024 | 445.00 | 447.00 | 428.20 | 430.20 | 413.95 | 36,049 |
| Apr 15, 2024 | 450.20 | 460.00 | 444.40 | 448.80 | 431.84 | 20,695 |
| Apr 12, 2024 | 457.40 | 468.00 | 449.80 | 451.80 | 434.73 | 36,384 |
| Apr 11, 2024 | 453.60 | 463.40 | 452.40 | 457.40 | 440.12 | 22,466 |
| Apr 10, 2024 | 454.00 | 463.60 | 451.60 | 456.40 | 439.16 | 23,258 |
| Apr 9, 2024 | 454.40 | 465.00 | 449.40 | 453.80 | 436.65 | 32,041 |
| Apr 8, 2024 | 453.60 | 459.00 | 450.40 | 452.00 | 434.92 | 18,397 |
| Apr 5, 2024 | 445.20 | 461.80 | 440.00 | 454.40 | 437.23 | 51,598 |
| Apr 4, 2024 | 425.40 | 451.80 | 422.80 | 450.00 | 433.00 | 60,083 |
| Apr 3, 2024 | 434.00 | 436.00 | 422.40 | 423.00 | 407.02 | 67,648 |
| Apr 2, 2024 | 445.80 | 451.60 | 434.40 | 440.00 | 423.38 | 60,943 |
| Mar 28, 2024 | 450.00 | 452.00 | 442.80 | 443.00 | 426.26 | 25,667 |
| Mar 27, 2024 | 448.80 | 452.00 | 446.00 | 451.40 | 434.34 | 27,844 |
| Mar 26, 2024 | 437.40 | 448.80 | 434.20 | 446.80 | 429.92 | 36,269 |
| Mar 25, 2024 | 435.20 | 441.60 | 433.20 | 435.00 | 418.56 | 26,866 |
| Mar 22, 2024 | 430.80 | 442.80 | 430.20 | 435.00 | 418.56 | 28,370 |
| Mar 21, 2024 | 428.00 | 439.00 | 420.80 | 436.80 | 420.30 | 47,570 |
| Mar 20, 2024 | 427.80 | 427.80 | 416.20 | 419.00 | 403.17 | 24,227 |
| Mar 19, 2024 | 423.80 | 427.20 | 413.00 | 425.00 | 408.94 | 36,316 |
| Mar 18, 2024 | 441.00 | 441.60 | 423.20 | 423.80 | 407.79 | 30,475 |
| Mar 15, 2024 | 436.00 | 450.00 | 423.20 | 441.40 | 424.72 | 146,073 |
| Mar 14, 2024 | 441.00 | 442.80 | 430.00 | 435.40 | 418.95 | 37,074 |
| Mar 13, 2024 | 438.80 | 442.60 | 433.00 | 438.20 | 421.64 | 27,985 |
| Mar 12, 2024 | 423.00 | 439.80 | 423.00 | 437.20 | 420.68 | 39,628 |
| Mar 11, 2024 | 430.40 | 430.40 | 422.00 | 423.00 | 407.02 | 16,065 |
| Mar 8, 2024 | 425.00 | 433.40 | 421.00 | 431.80 | 415.49 | 56,361 |
| Mar 7, 2024 | 422.40 | 431.00 | 416.20 | 424.00 | 407.98 | 30,749 |
| Mar 6, 2024 | 425.40 | 428.00 | 415.20 | 422.40 | 406.44 | 31,972 |
| Mar 5, 2024 | 420.60 | 430.00 | 418.40 | 423.40 | 407.40 | 23,163 |
| Mar 4, 2024 | 425.60 | 429.00 | 420.40 | 420.60 | 404.71 | 17,055 |
| Mar 1, 2024 | 424.00 | 427.00 | 418.40 | 425.00 | 408.94 | 26,592 |
| Feb 29, 2024 | 421.20 | 431.00 | 419.20 | 420.40 | 404.52 | 63,607 |
| Feb 28, 2024 | 449.60 | 453.60 | 418.20 | 419.80 | 403.94 | 120,874 |
| Feb 27, 2024 | 454.80 | 458.00 | 443.40 | 450.60 | 433.57 | 86,243 |
| Feb 26, 2024 | 454.00 | 459.80 | 446.40 | 447.00 | 430.11 | 34,518 |
| Feb 23, 2024 | 454.00 | 463.40 | 441.40 | 452.60 | 435.50 | 92,268 |
| Feb 22, 2024 | 447.60 | 453.80 | 439.60 | 443.00 | 426.26 | 81,522 |
| Feb 21, 2024 | 445.00 | 448.00 | 439.40 | 442.00 | 425.30 | 43,666 |
| Feb 20, 2024 | 438.00 | 446.80 | 438.00 | 445.00 | 428.19 | 61,731 |
| Feb 19, 2024 | 440.00 | 440.20 | 437.60 | 439.60 | 422.99 | 36,621 |
| Feb 16, 2024 | 439.40 | 443.60 | 438.60 | 438.60 | 422.03 | 24,753 |
| Feb 15, 2024 | 439.60 | 441.80 | 436.00 | 439.40 | 422.80 | 26,642 |
| Feb 14, 2024 | 431.00 | 442.40 | 428.40 | 440.00 | 423.38 | 32,041 |
| Feb 13, 2024 | 445.20 | 448.40 | 427.00 | 434.60 | 418.18 | 45,526 |
| Feb 12, 2024 | 437.00 | 450.00 | 437.00 | 447.60 | 430.69 | 28,842 |
| Feb 9, 2024 | 451.00 | 451.00 | 435.40 | 437.00 | 420.49 | 30,896 |
| Feb 8, 2024 | 454.60 | 459.00 | 450.60 | 452.40 | 435.31 | 20,657 |
| Feb 7, 2024 | 450.20 | 458.00 | 450.20 | 454.40 | 437.23 | 16,461 |
| Feb 6, 2024 | 444.20 | 455.00 | 443.20 | 449.60 | 432.61 | 21,169 |
| Feb 5, 2024 | 455.00 | 460.40 | 443.40 | 444.80 | 427.99 | 20,233 |
| Feb 2, 2024 | 456.60 | 458.60 | 452.60 | 454.40 | 437.23 | 34,341 |
| Feb 1, 2024 | 452.00 | 457.60 | 449.00 | 451.40 | 434.34 | 37,081 |
| Jan 31, 2024 | 446.80 | 455.40 | 444.60 | 454.60 | 437.42 | 48,120 |
| Jan 30, 2024 | 447.60 | 449.80 | 439.60 | 445.20 | 428.38 | 27,658 |
| Jan 29, 2024 | 453.60 | 455.00 | 447.20 | 447.60 | 430.69 | 9,283 |
| Jan 26, 2024 | 445.00 | 455.20 | 440.40 | 453.60 | 436.46 | 15,064 |
| Jan 25, 2024 | 458.00 | 458.40 | 446.60 | 446.60 | 429.73 | 60,656 |
| Jan 24, 2024 | 443.00 | 461.00 | 440.80 | 459.00 | 441.66 | 48,136 |
| Jan 23, 2024 | 454.80 | 454.80 | 438.20 | 444.00 | 427.22 | 32,997 |
| Jan 22, 2024 | 441.00 | 453.20 | 441.00 | 452.20 | 435.11 | 20,673 |
| Jan 19, 2024 | 460.00 | 464.00 | 436.40 | 436.40 | 419.91 | 45,129 |
| Jan 18, 2024 | 454.20 | 459.80 | 446.40 | 457.20 | 439.93 | 45,957 |
| Jan 17, 2024 | 452.00 | 455.20 | 445.40 | 450.20 | 433.19 | 34,014 |
| Jan 16, 2024 | 454.00 | 454.00 | 446.40 | 452.00 | 434.92 | 10,592 |
| Jan 15, 2024 | 456.00 | 459.00 | 449.20 | 454.20 | 437.04 | 13,078 |
| Jan 12, 2024 | 440.20 | 458.60 | 440.00 | 453.60 | 436.46 | 36,245 |
| Jan 11, 2024 | 444.00 | 450.40 | 436.80 | 441.00 | 424.34 | 40,646 |
| Jan 10, 2024 | 468.40 | 473.00 | 443.00 | 443.40 | 426.65 | 45,928 |
| Jan 9, 2024 | 466.00 | 470.00 | 463.40 | 469.80 | 452.05 | 20,242 |
| Jan 8, 2024 | 461.00 | 468.40 | 452.60 | 465.40 | 447.82 | 33,154 |
| Jan 5, 2024 | 462.00 | 465.60 | 453.20 | 462.60 | 445.12 | 30,447 |
| Jan 4, 2024 | 468.20 | 469.00 | 455.00 | 464.80 | 447.24 | 27,114 |
| Jan 3, 2024 | 459.20 | 471.40 | 454.60 | 469.80 | 452.05 | 37,147 |