Berlin - Delayed Quote EUR
MicroStrategy Inc (MIGA.BE)
309.80
+10.10
+(3.37%)
As of 8:04:36 AM GMT+2. Market Open.
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 25, 2025 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - |
| Apr 24, 2025 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | - |
| Apr 23, 2025 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
| Apr 22, 2025 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 1 |
| Apr 17, 2025 | 276.20 | 277.10 | 276.20 | 277.10 | 277.10 | 1 |
| Apr 16, 2025 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
| Apr 15, 2025 | 273.80 | 276.30 | 273.80 | 276.30 | 276.30 | 50 |
| Apr 14, 2025 | 269.20 | 269.20 | 268.20 | 268.20 | 268.20 | 2 |
| Apr 11, 2025 | 248.00 | 248.20 | 248.00 | 248.20 | 248.20 | 50 |
| Apr 10, 2025 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
| Apr 9, 2025 | 210.00 | 268.00 | 210.00 | 268.00 | 268.00 | 41 |
| Apr 8, 2025 | 248.60 | 250.90 | 248.60 | 250.90 | 250.90 | 2 |
| Apr 7, 2025 | 233.40 | 247.50 | 228.60 | 247.50 | 247.50 | 356 |
| Apr 4, 2025 | 257.30 | 257.30 | 250.60 | 250.60 | 250.60 | 48 |
| Apr 3, 2025 | 270.30 | 270.30 | 254.10 | 254.10 | 254.10 | 120 |
| Apr 2, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | - |
| Apr 1, 2025 | 267.70 | 268.90 | 267.70 | 268.90 | 268.90 | 2 |
| Mar 31, 2025 | 254.10 | 269.60 | 254.10 | 269.60 | 269.60 | 52 |
| Mar 28, 2025 | 294.60 | 295.20 | 294.60 | 295.20 | 295.20 | 50 |
| Mar 27, 2025 | 306.10 | 306.40 | 300.50 | 306.40 | 306.40 | 13 |
| Mar 26, 2025 | 316.80 | 319.30 | 305.70 | 305.70 | 305.70 | 53 |
| Mar 25, 2025 | 304.10 | 313.50 | 304.10 | 313.50 | 313.50 | 15 |
| Mar 24, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 3 |
| Mar 21, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
| Mar 20, 2025 | 282.70 | 282.70 | 280.20 | 280.20 | 280.20 | 10 |
| Mar 19, 2025 | 261.90 | 265.50 | 261.90 | 265.50 | 265.50 | 10 |
| Mar 18, 2025 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
| Mar 17, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | - |
| Mar 14, 2025 | 247.70 | 267.40 | 247.70 | 267.40 | 267.40 | 18 |
| Mar 13, 2025 | 239.20 | 240.40 | 238.20 | 240.40 | 240.40 | 20 |
| Mar 12, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| Mar 11, 2025 | 222.80 | 232.90 | 222.40 | 222.40 | 222.40 | 22 |
| Mar 10, 2025 | 249.50 | 249.50 | 217.00 | 217.00 | 217.00 | 76 |
| Mar 7, 2025 | 271.60 | 275.60 | 263.10 | 263.10 | 263.10 | 20 |
| Mar 6, 2025 | 291.80 | 291.80 | 280.70 | 280.70 | 280.70 | 18 |
| Mar 5, 2025 | 265.70 | 282.00 | 265.70 | 282.00 | 282.00 | 106 |
| Mar 4, 2025 | 233.70 | 253.80 | 230.00 | 253.80 | 253.80 | 330 |
| Mar 3, 2025 | 280.50 | 281.00 | 274.70 | 280.30 | 280.30 | 48 |
| Feb 28, 2025 | 217.90 | 242.60 | 216.00 | 242.60 | 242.60 | 72 |
| Feb 27, 2025 | 260.10 | 260.10 | 244.90 | 244.90 | 244.90 | 80 |
| Feb 26, 2025 | 244.50 | 248.20 | 239.50 | 248.20 | 248.20 | 21 |
| Feb 25, 2025 | 262.60 | 262.60 | 251.40 | 254.70 | 254.70 | 114 |
| Feb 24, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Feb 21, 2025 | 308.80 | 308.80 | 294.30 | 295.60 | 295.60 | 56 |
| Feb 20, 2025 | 309.70 | 309.70 | 309.40 | 309.40 | 309.40 | 55 |
| Feb 19, 2025 | 322.00 | 322.00 | 310.00 | 310.00 | 310.00 | 43 |
| Feb 18, 2025 | 316.30 | 316.30 | 316.30 | 316.30 | 316.30 | - |
| Feb 17, 2025 | 323.30 | 323.30 | 315.10 | 315.10 | 315.10 | 2 |
| Feb 14, 2025 | 310.60 | 323.20 | 310.60 | 323.20 | 323.20 | 11 |
| Feb 13, 2025 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
| Feb 12, 2025 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | - |
| Feb 11, 2025 | 328.10 | 328.10 | 322.90 | 322.90 | 322.90 | 30 |
| Feb 10, 2025 | 322.30 | 325.10 | 322.30 | 325.10 | 325.10 | 11 |
| Feb 7, 2025 | 316.10 | 316.10 | 314.50 | 314.50 | 314.50 | 2 |
| Feb 6, 2025 | 326.80 | 330.30 | 321.90 | 321.90 | 321.90 | 50 |
| Feb 5, 2025 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | - |
| Feb 4, 2025 | 330.70 | 335.40 | 327.60 | 335.40 | 335.40 | 3 |
| Feb 3, 2025 | 309.70 | 323.40 | 301.00 | 323.40 | 323.40 | 251 |
| Jan 31, 2025 | 328.40 | 336.20 | 326.70 | 336.20 | 336.20 | 141 |
| Jan 30, 2025 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | - |
| Jan 29, 2025 | 326.40 | 326.40 | 325.80 | 325.80 | 325.80 | 17 |
| Jan 28, 2025 | 334.80 | 334.80 | 325.20 | 325.20 | 325.20 | 82 |
| Jan 27, 2025 | 315.10 | 326.30 | 313.00 | 326.30 | 326.30 | 210 |
| Jan 24, 2025 | 364.80 | 364.80 | 353.50 | 353.50 | 353.50 | 10 |
| Jan 23, 2025 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
| Jan 22, 2025 | 371.00 | 371.00 | 360.50 | 360.50 | 360.50 | 28 |
| Jan 21, 2025 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | - |
| Jan 20, 2025 | 395.50 | 395.50 | 378.10 | 378.10 | 378.10 | 97 |
| Jan 17, 2025 | 363.20 | 379.50 | 363.20 | 379.50 | 379.50 | 144 |
| Jan 16, 2025 | 351.00 | 351.00 | 345.00 | 349.90 | 349.90 | 33 |
| Jan 15, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | - |
| Jan 14, 2025 | 328.00 | 334.40 | 328.00 | 334.40 | 334.40 | 16 |
| Jan 13, 2025 | 315.60 | 315.60 | 303.30 | 303.30 | 303.30 | 29 |
| Jan 10, 2025 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | - |
| Jan 9, 2025 | 323.10 | 323.10 | 318.90 | 318.90 | 318.90 | 65 |
| Jan 8, 2025 | 323.30 | 323.30 | 313.10 | 313.10 | 313.10 | 1 |
| Jan 7, 2025 | 363.20 | 363.20 | 328.60 | 328.60 | 328.60 | 63 |
| Jan 6, 2025 | 340.50 | 358.70 | 333.80 | 358.70 | 358.70 | 194 |
| Jan 3, 2025 | 291.30 | 328.60 | 290.30 | 328.60 | 328.60 | 45 |
| Jan 2, 2025 | 291.40 | 297.00 | 289.70 | 289.90 | 289.90 | 63 |
| Dec 30, 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 8 |
| Dec 27, 2024 | 330.90 | 330.90 | 314.20 | 314.20 | 314.20 | 11 |
| Dec 23, 2024 | 344.00 | 345.80 | 332.30 | 332.30 | 332.30 | 34 |
| Dec 20, 2024 | 317.20 | 344.80 | 292.80 | 344.80 | 344.80 | 238 |
| Dec 19, 2024 | 345.10 | 353.50 | 315.00 | 315.20 | 315.20 | 94 |
| Dec 18, 2024 | 361.50 | 371.80 | 361.50 | 365.00 | 365.00 | 36 |
| Dec 17, 2024 | 394.10 | 396.10 | 374.60 | 375.30 | 375.30 | 17 |
| Dec 16, 2024 | 414.00 | 414.00 | 399.30 | 408.10 | 408.10 | 94 |
| Dec 13, 2024 | 375.00 | 379.20 | 375.00 | 378.90 | 378.90 | 6 |
| Dec 12, 2024 | 393.40 | 393.40 | 380.10 | 381.30 | 381.30 | 351 |
| Dec 11, 2024 | 362.10 | 381.80 | 362.10 | 381.80 | 381.80 | 57 |
| Dec 10, 2024 | 353.50 | 356.50 | 344.60 | 344.60 | 344.60 | 14 |
| Dec 9, 2024 | 368.80 | 368.80 | 357.20 | 361.30 | 361.30 | 152 |
| Dec 6, 2024 | 371.70 | 378.70 | 369.90 | 378.70 | 378.70 | 19 |
| Dec 5, 2024 | 419.20 | 419.20 | 385.00 | 385.00 | 385.00 | 251 |
| Dec 4, 2024 | 363.10 | 379.80 | 363.10 | 379.80 | 379.80 | 20 |
| Dec 3, 2024 | 361.20 | 366.40 | 355.00 | 366.40 | 366.40 | 163 |
| Dec 2, 2024 | 371.00 | 371.00 | 361.60 | 366.00 | 366.00 | 21 |
| Nov 29, 2024 | 379.10 | 385.30 | 379.10 | 383.10 | 383.10 | 227 |
| Nov 28, 2024 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | - |
| Nov 27, 2024 | 355.50 | 368.00 | 355.50 | 364.20 | 364.20 | 66 |
| Nov 26, 2024 | 381.20 | 381.20 | 327.00 | 336.80 | 336.80 | 112 |
| Nov 25, 2024 | 418.20 | 429.90 | 376.50 | 376.50 | 376.50 | 286 |
| Nov 22, 2024 | 395.20 | 427.80 | 371.90 | 427.80 | 427.80 | 507 |
| Nov 21, 2024 | 498.20 | 516.60 | 366.00 | 366.00 | 366.00 | 1,147 |
| Nov 20, 2024 | 419.00 | 471.00 | 412.20 | 464.80 | 464.80 | 177 |
| Nov 19, 2024 | 367.40 | 403.10 | 361.00 | 403.10 | 403.10 | 46 |
| Nov 18, 2024 | 333.00 | 358.50 | 324.50 | 358.50 | 358.50 | 31 |
| Nov 15, 2024 | 309.10 | 314.50 | 309.10 | 314.50 | 314.50 | 113 |
| Nov 14, 2024 | 319.70 | 328.90 | 314.60 | 314.60 | 314.60 | 47 |
| Nov 13, 2024 | 318.90 | 360.60 | 318.90 | 330.00 | 330.00 | 189 |
| Nov 12, 2024 | 348.50 | 348.50 | 311.30 | 324.50 | 324.50 | 772 |
| Nov 11, 2024 | 275.60 | 327.80 | 275.60 | 327.30 | 327.30 | 581 |
| Nov 8, 2024 | 253.50 | 256.20 | 253.50 | 256.20 | 256.20 | 589 |
| Nov 7, 2024 | 236.90 | 247.30 | 236.80 | 247.30 | 247.30 | 49 |
| Nov 6, 2024 | 243.20 | 243.20 | 236.10 | 239.50 | 239.50 | 54 |
| Nov 5, 2024 | 213.40 | 214.00 | 213.40 | 214.00 | 214.00 | 10 |
| Nov 4, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 101 |
| Nov 1, 2024 | 221.60 | 232.50 | 213.20 | 213.20 | 213.20 | 540 |
| Oct 31, 2024 | 222.60 | 233.70 | 222.60 | 226.40 | 226.40 | 51 |
| Oct 30, 2024 | 239.50 | 239.50 | 232.10 | 232.10 | 232.10 | 250 |
| Oct 29, 2024 | 247.80 | 249.70 | 238.20 | 238.20 | 238.20 | 43 |
| Oct 28, 2024 | 222.00 | 227.90 | 222.00 | 227.90 | 227.90 | 134 |
| Oct 25, 2024 | 215.00 | 215.00 | 212.70 | 212.70 | 212.70 | 30 |
| Oct 24, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| Oct 23, 2024 | 201.30 | 201.30 | 190.55 | 190.55 | 190.55 | 800 |
| Oct 22, 2024 | 201.90 | 201.90 | 200.00 | 200.00 | 200.00 | 25 |
| Oct 21, 2024 | 204.20 | 204.20 | 200.50 | 200.50 | 200.50 | 28 |
| Oct 18, 2024 | 181.95 | 195.70 | 181.95 | 195.70 | 195.70 | 1 |
| Oct 17, 2024 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | - |
| Oct 16, 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
| Oct 15, 2024 | 187.10 | 187.15 | 185.00 | 185.00 | 185.00 | 220 |
| Oct 14, 2024 | 202.00 | 204.50 | 199.75 | 199.75 | 199.75 | 54 |
| Oct 11, 2024 | 171.00 | 172.65 | 171.00 | 172.65 | 172.65 | 13 |
| Oct 10, 2024 | 173.60 | 177.45 | 168.85 | 168.85 | 168.85 | 137 |
| Oct 9, 2024 | 177.20 | 177.20 | 175.70 | 175.70 | 175.70 | 20 |
| Oct 8, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
| Oct 7, 2024 | 163.25 | 174.05 | 163.25 | 174.05 | 174.05 | 72 |
| Oct 4, 2024 | 149.00 | 152.30 | 149.00 | 152.30 | 152.30 | 20 |
| Oct 3, 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
| Oct 2, 2024 | 145.55 | 145.55 | 144.70 | 144.70 | 144.70 | 250 |
| Oct 1, 2024 | 152.10 | 154.75 | 152.10 | 154.75 | 154.75 | 100 |
| Sep 30, 2024 | 151.90 | 154.50 | 148.40 | 154.50 | 154.50 | 87 |
| Sep 27, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
| Sep 26, 2024 | 138.30 | 139.65 | 138.30 | 139.65 | 139.65 | 2 |
| Sep 25, 2024 | 137.35 | 137.35 | 136.00 | 136.00 | 136.00 | 177 |
| Sep 24, 2024 | 134.30 | 135.90 | 134.30 | 134.75 | 134.75 | 8 |
| Sep 23, 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
| Sep 20, 2024 | 131.50 | 131.50 | 130.75 | 130.75 | 130.75 | 9 |
| Sep 19, 2024 | 124.65 | 125.20 | 123.75 | 125.20 | 125.20 | 60 |
| Sep 18, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
| Sep 17, 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
| Sep 16, 2024 | 124.45 | 124.45 | 122.90 | 122.90 | 122.90 | 110 |
| Sep 13, 2024 | 117.15 | 128.75 | 117.15 | 128.75 | 128.75 | 15 |
| Sep 12, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| Sep 11, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| Sep 10, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Sep 9, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| Sep 6, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| Sep 5, 2024 | 111.50 | 111.50 | 111.15 | 111.15 | 111.15 | 8 |
| Sep 4, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| Sep 3, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
| Sep 2, 2024 | 118.15 | 119.25 | 118.15 | 119.25 | 119.25 | 50 |
| Aug 30, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| Aug 29, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Aug 28, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| Aug 27, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| Aug 26, 2024 | 135.20 | 136.10 | 135.20 | 136.10 | 136.10 | 4 |
| Aug 23, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| Aug 22, 2024 | 125.15 | 125.55 | 125.15 | 125.55 | 125.55 | 11 |
| Aug 21, 2024 | 120.25 | 120.95 | 120.00 | 120.00 | 120.00 | 18 |
| Aug 20, 2024 | 126.15 | 126.15 | 125.50 | 125.50 | 125.50 | 8 |
| Aug 19, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| Aug 16, 2024 | 123.60 | 123.60 | 123.10 | 123.10 | 123.10 | 20 |
| Aug 15, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| Aug 14, 2024 | 122.85 | 122.85 | 118.60 | 118.60 | 118.60 | 126 |
| Aug 13, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| Aug 12, 2024 | 119.20 | 120.95 | 119.20 | 119.95 | 119.95 | 52 |
| Aug 9, 2024 | 126.20 | 126.20 | 124.30 | 124.30 | 124.30 | 15 |
| Aug 8, 2024 | 10:1 Stock Splits | |||||
| Aug 8, 2024 | 119.45 | 122.40 | 119.45 | 121.80 | 121.80 | 18 |
| Aug 7, 2024 | 126.25 | 129.85 | 126.25 | 129.85 | 129.85 | 20 |
| Aug 6, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| Aug 5, 2024 | 110.80 | 121.35 | 110.80 | 121.35 | 121.35 | 840 |
| Aug 2, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| Aug 1, 2024 | 147.65 | 147.65 | 139.90 | 139.90 | 139.90 | 40 |
| Jul 31, 2024 | 149.50 | 153.05 | 149.50 | 153.05 | 153.05 | 20 |
| Jul 30, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| Jul 29, 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| Jul 26, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 10 |
| Jul 25, 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| Jul 24, 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
| Jul 23, 2024 | 160.30 | 162.05 | 160.30 | 162.05 | 162.05 | 50 |
| Jul 22, 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 30 |
| Jul 19, 2024 | 142.60 | 161.90 | 142.60 | 161.90 | 161.90 | 120 |
| Jul 18, 2024 | 146.30 | 148.70 | 146.30 | 148.70 | 148.70 | 100 |
| Jul 17, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| Jul 16, 2024 | 148.90 | 151.50 | 146.40 | 151.50 | 151.50 | 100 |
| Jul 15, 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 40 |
| Jul 12, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Jul 11, 2024 | 121.70 | 125.05 | 121.70 | 125.05 | 125.05 | 10 |
| Jul 10, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Jul 9, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| Jul 8, 2024 | 116.55 | 122.90 | 116.55 | 122.90 | 122.90 | 510 |
| Jul 5, 2024 | 109.05 | 118.90 | 109.05 | 118.90 | 118.90 | 10 |
| Jul 4, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Jul 3, 2024 | 121.10 | 121.10 | 120.65 | 120.65 | 120.65 | 30 |
| Jul 2, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| Jul 1, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| Jun 28, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| Jun 27, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Jun 26, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 20 |
| Jun 25, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
| Jun 24, 2024 | 133.45 | 133.45 | 132.90 | 132.90 | 132.90 | 150 |
| Jun 21, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| Jun 20, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| Jun 19, 2024 | 139.10 | 139.10 | 138.05 | 138.05 | 138.05 | 20 |
| Jun 18, 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| Jun 17, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| Jun 14, 2024 | 139.55 | 142.95 | 139.55 | 142.95 | 142.95 | 10 |
| Jun 13, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| Jun 12, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| Jun 11, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| Jun 10, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| Jun 7, 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| Jun 6, 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - |
| Jun 5, 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 50 |
| Jun 4, 2024 | 147.15 | 148.95 | 147.15 | 148.95 | 148.95 | 60 |
| Jun 3, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| May 31, 2024 | 143.10 | 143.10 | 139.25 | 139.25 | 139.25 | 30 |
| May 30, 2024 | 151.20 | 151.20 | 151.05 | 151.05 | 151.05 | 30 |
| May 29, 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| May 28, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| May 27, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
| May 24, 2024 | 144.35 | 144.35 | 142.20 | 142.20 | 142.20 | 50 |
| May 23, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| May 22, 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
| May 21, 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
| May 20, 2024 | 145.25 | 147.90 | 145.25 | 147.20 | 147.20 | 30 |
| May 17, 2024 | 133.70 | 137.70 | 133.70 | 137.70 | 137.70 | 520 |
| May 16, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| May 15, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
| May 14, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| May 13, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| May 10, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
| May 9, 2024 | 112.55 | 114.75 | 112.55 | 114.75 | 114.75 | 10 |
| May 8, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| May 7, 2024 | 117.95 | 121.65 | 117.95 | 121.65 | 121.65 | 20 |
| May 6, 2024 | 119.15 | 124.35 | 119.15 | 124.35 | 124.35 | 50 |
| May 3, 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| May 2, 2024 | 96.42 | 100.65 | 96.42 | 100.65 | 100.65 | 70 |
| Apr 30, 2024 | 117.00 | 117.00 | 100.60 | 100.60 | 100.60 | 2,030 |
| Apr 29, 2024 | 116.90 | 119.60 | 116.90 | 119.60 | 119.60 | 60 |
| Apr 26, 2024 | 115.00 | 116.75 | 115.00 | 116.75 | 116.75 | 20 |
| Apr 25, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |