Dusseldorf - Delayed Quote EUR
MicroStrategy Inc (MIGA.DU)
323.40
+19.70
+(6.49%)
At close: April 25 at 7:31:13 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 25, 2025 | 310.40 | 323.40 | 306.90 | 323.40 | 323.40 | 7 |
| Apr 24, 2025 | 300.60 | 304.80 | 297.90 | 303.70 | 303.70 | 15 |
| Apr 23, 2025 | 310.60 | 313.60 | 306.30 | 307.90 | 307.90 | 124 |
| Apr 22, 2025 | 280.60 | 298.20 | 280.50 | 298.20 | 298.20 | 13 |
| Apr 17, 2025 | 277.90 | 277.90 | 270.10 | 274.90 | 274.90 | 53 |
| Apr 16, 2025 | 264.70 | 276.20 | 264.70 | 276.20 | 276.20 | 7 |
| Apr 15, 2025 | 273.10 | 279.20 | 273.10 | 275.80 | 275.80 | 20 |
| Apr 14, 2025 | 269.10 | 273.10 | 268.20 | 269.50 | 269.50 | 4 |
| Apr 11, 2025 | 249.60 | 266.70 | 246.20 | 266.70 | 266.70 | 3 |
| Apr 10, 2025 | 265.80 | 265.80 | 242.50 | 242.50 | 242.50 | 83 |
| Apr 9, 2025 | 212.00 | 244.90 | 212.00 | 244.90 | 244.90 | 190 |
| Apr 8, 2025 | 250.00 | 254.20 | 229.90 | 231.40 | 231.40 | 208 |
| Apr 7, 2025 | 233.00 | 251.70 | 221.90 | 246.50 | 246.50 | 45 |
| Apr 4, 2025 | 258.00 | 271.00 | 250.80 | 271.00 | 271.00 | 100 |
| Apr 3, 2025 | 271.70 | 271.70 | 254.90 | 254.90 | 254.90 | 160 |
| Apr 2, 2025 | 277.30 | 283.70 | 277.20 | 283.70 | 283.70 | 58 |
| Apr 1, 2025 | 268.00 | 277.60 | 266.00 | 277.60 | 277.60 | - |
| Mar 31, 2025 | 254.00 | 266.80 | 254.00 | 266.80 | 266.80 | 30 |
| Mar 28, 2025 | 294.40 | 294.40 | 270.10 | 270.10 | 270.10 | 10 |
| Mar 27, 2025 | 306.50 | 306.50 | 300.10 | 300.10 | 300.10 | - |
| Mar 26, 2025 | 316.90 | 317.10 | 304.30 | 304.30 | 304.30 | 1 |
| Mar 25, 2025 | 304.50 | 312.70 | 302.20 | 312.70 | 312.70 | - |
| Mar 24, 2025 | 293.40 | 307.20 | 293.40 | 307.20 | 307.20 | 3 |
| Mar 21, 2025 | 277.20 | 277.20 | 274.40 | 276.20 | 276.20 | 10 |
| Mar 20, 2025 | 283.40 | 284.40 | 274.20 | 274.20 | 274.20 | 3 |
| Mar 19, 2025 | 261.90 | 273.90 | 261.90 | 273.10 | 273.10 | 50 |
| Mar 18, 2025 | 264.70 | 266.50 | 252.00 | 255.00 | 255.00 | 30 |
| Mar 17, 2025 | 266.30 | 269.20 | 263.00 | 269.20 | 269.20 | 59 |
| Mar 14, 2025 | 247.20 | 267.70 | 247.20 | 267.70 | 267.70 | 8 |
| Mar 13, 2025 | 239.20 | 243.80 | 237.30 | 243.80 | 243.80 | 3 |
| Mar 12, 2025 | 232.00 | 240.80 | 232.00 | 240.80 | 240.80 | - |
| Mar 11, 2025 | 224.00 | 231.90 | 213.70 | 231.90 | 231.90 | 6 |
| Mar 10, 2025 | 247.60 | 250.90 | 218.30 | 218.30 | 218.30 | 96 |
| Mar 7, 2025 | 272.30 | 276.50 | 271.10 | 276.00 | 276.00 | - |
| Mar 6, 2025 | 291.60 | 291.60 | 279.00 | 280.50 | 280.50 | 13 |
| Mar 5, 2025 | 265.00 | 281.70 | 256.70 | 281.70 | 281.70 | 57 |
| Mar 4, 2025 | 231.50 | 248.20 | 229.10 | 248.20 | 248.20 | - |
| Mar 3, 2025 | 281.60 | 281.60 | 240.00 | 240.00 | 240.00 | 77 |
| Feb 28, 2025 | 216.40 | 244.40 | 215.40 | 239.10 | 239.10 | 20 |
| Feb 27, 2025 | 259.60 | 259.60 | 245.50 | 246.10 | 246.10 | 46 |
| Feb 26, 2025 | 243.90 | 248.20 | 239.00 | 248.20 | 248.20 | 38 |
| Feb 25, 2025 | 263.30 | 263.30 | 237.00 | 238.40 | 238.40 | 251 |
| Feb 24, 2025 | 289.20 | 291.00 | 268.80 | 281.50 | 281.50 | 30 |
| Feb 21, 2025 | 308.50 | 310.30 | 296.30 | 296.30 | 296.30 | - |
| Feb 20, 2025 | 309.40 | 311.00 | 305.50 | 308.00 | 308.00 | - |
| Feb 19, 2025 | 321.10 | 322.70 | 308.00 | 308.00 | 308.00 | 28 |
| Feb 18, 2025 | 314.00 | 322.40 | 314.00 | 314.50 | 314.50 | 31 |
| Feb 17, 2025 | 322.60 | 322.60 | 315.00 | 317.60 | 317.60 | - |
| Feb 14, 2025 | 311.00 | 323.50 | 310.00 | 323.50 | 323.50 | 22 |
| Feb 13, 2025 | 311.20 | 312.40 | 306.50 | 309.10 | 309.10 | 32 |
| Feb 12, 2025 | 310.30 | 311.30 | 306.60 | 311.30 | 311.30 | 13 |
| Feb 11, 2025 | 328.20 | 328.20 | 311.50 | 311.50 | 311.50 | 2 |
| Feb 10, 2025 | 322.50 | 325.20 | 321.50 | 321.50 | 321.50 | 31 |
| Feb 7, 2025 | 315.00 | 330.00 | 314.80 | 330.00 | 330.00 | 3 |
| Feb 6, 2025 | 327.10 | 330.00 | 313.10 | 313.10 | 313.10 | 150 |
| Feb 5, 2025 | 330.50 | 333.50 | 326.60 | 328.90 | 328.90 | 50 |
| Feb 4, 2025 | 329.00 | 334.20 | 325.50 | 334.20 | 334.20 | 10 |
| Feb 3, 2025 | 299.60 | 327.40 | 296.70 | 327.40 | 327.40 | 426 |
| Jan 31, 2025 | 327.80 | 334.20 | 327.50 | 334.20 | 334.20 | - |
| Jan 30, 2025 | 332.00 | 332.40 | 327.10 | 327.10 | 327.10 | - |
| Jan 29, 2025 | 326.50 | 328.50 | 322.40 | 322.40 | 322.40 | - |
| Jan 28, 2025 | 336.60 | 336.60 | 324.60 | 324.60 | 324.60 | 25 |
| Jan 27, 2025 | 314.00 | 330.10 | 308.20 | 308.20 | 308.20 | 200 |
| Jan 24, 2025 | 364.10 | 367.00 | 354.40 | 356.20 | 356.20 | 30 |
| Jan 23, 2025 | 356.50 | 370.10 | 354.00 | 363.80 | 363.80 | 164 |
| Jan 22, 2025 | 371.40 | 371.40 | 361.20 | 361.20 | 361.20 | - |
| Jan 21, 2025 | 371.90 | 380.10 | 359.00 | 380.10 | 380.10 | - |
| Jan 20, 2025 | 397.10 | 404.80 | 381.50 | 381.50 | 381.50 | 75 |
| Jan 17, 2025 | 362.80 | 382.20 | 362.80 | 382.20 | 382.20 | 95 |
| Jan 16, 2025 | 351.30 | 352.00 | 343.30 | 348.90 | 348.90 | - |
| Jan 15, 2025 | 335.20 | 349.20 | 330.00 | 347.00 | 347.00 | - |
| Jan 14, 2025 | 326.20 | 333.20 | 326.20 | 333.20 | 333.20 | 50 |
| Jan 13, 2025 | 315.70 | 315.70 | 306.80 | 310.90 | 310.90 | - |
| Jan 10, 2025 | 324.00 | 328.90 | 314.90 | 321.60 | 321.60 | - |
| Jan 9, 2025 | 323.70 | 323.70 | 313.70 | 316.10 | 316.10 | - |
| Jan 8, 2025 | 323.80 | 327.10 | 323.80 | 326.40 | 326.40 | 20 |
| Jan 7, 2025 | 360.80 | 360.80 | 330.80 | 330.80 | 330.80 | 211 |
| Jan 6, 2025 | 339.90 | 354.70 | 334.50 | 353.00 | 353.00 | 272 |
| Jan 3, 2025 | 289.30 | 323.40 | 289.30 | 323.40 | 323.40 | 52 |
| Jan 2, 2025 | 294.50 | 296.50 | 286.20 | 290.10 | 290.10 | 143 |
| Dec 30, 2024 | 312.90 | 312.90 | 308.60 | 309.60 | 309.60 | 6 |
| Dec 27, 2024 | 330.00 | 331.90 | 314.20 | 314.20 | 314.20 | 30 |
| Dec 23, 2024 | 342.50 | 344.90 | 328.90 | 329.90 | 329.90 | 99 |
| Dec 20, 2024 | 316.00 | 334.30 | 295.90 | 333.40 | 333.40 | 164 |
| Dec 19, 2024 | 342.20 | 353.10 | 318.70 | 318.70 | 318.70 | 10 |
| Dec 18, 2024 | 360.00 | 369.40 | 357.00 | 369.40 | 369.40 | 14 |
| Dec 17, 2024 | 393.20 | 396.20 | 372.00 | 377.20 | 377.20 | 117 |
| Dec 16, 2024 | 414.90 | 414.90 | 400.20 | 413.00 | 413.00 | 543 |
| Dec 13, 2024 | 374.00 | 384.40 | 374.00 | 378.90 | 378.90 | 41 |
| Dec 12, 2024 | 391.00 | 395.80 | 382.40 | 382.40 | 382.40 | 340 |
| Dec 11, 2024 | 361.80 | 389.60 | 361.80 | 389.60 | 389.60 | 235 |
| Dec 10, 2024 | 354.20 | 356.90 | 347.10 | 348.50 | 348.50 | 7 |
| Dec 9, 2024 | 370.00 | 370.00 | 359.00 | 360.20 | 360.20 | 1 |
| Dec 6, 2024 | 370.00 | 379.00 | 367.00 | 379.00 | 379.00 | 48 |
| Dec 5, 2024 | 411.50 | 420.00 | 371.90 | 371.90 | 371.90 | 319 |
| Dec 4, 2024 | 361.50 | 379.10 | 354.90 | 379.10 | 379.10 | 736 |
| Dec 3, 2024 | 361.50 | 365.80 | 357.50 | 362.40 | 362.40 | 21 |
| Dec 2, 2024 | 371.60 | 371.60 | 359.60 | 361.00 | 361.00 | 38 |
| Nov 29, 2024 | 378.00 | 385.80 | 363.90 | 363.90 | 363.90 | 40 |
| Nov 28, 2024 | 364.00 | 368.10 | 356.00 | 363.20 | 363.20 | 55 |
| Nov 27, 2024 | 356.40 | 370.50 | 356.40 | 370.50 | 370.50 | 33 |
| Nov 26, 2024 | 381.90 | 381.90 | 325.30 | 325.70 | 325.70 | 183 |
| Nov 25, 2024 | 423.00 | 431.10 | 374.40 | 374.40 | 374.40 | 440 |
| Nov 22, 2024 | 394.80 | 422.20 | 364.00 | 422.20 | 422.20 | 287 |
| Nov 21, 2024 | 499.00 | 514.60 | 366.50 | 366.50 | 366.50 | 1,344 |
| Nov 20, 2024 | 414.50 | 474.00 | 414.50 | 463.20 | 463.20 | 206 |
| Nov 19, 2024 | 368.20 | 399.50 | 360.10 | 398.40 | 398.40 | 344 |
| Nov 18, 2024 | 334.90 | 348.60 | 323.70 | 348.60 | 348.60 | 149 |
| Nov 15, 2024 | 310.00 | 322.10 | 305.00 | 316.50 | 316.50 | 78 |
| Nov 14, 2024 | 319.40 | 327.90 | 302.10 | 318.60 | 318.60 | 345 |
| Nov 13, 2024 | 319.50 | 360.90 | 319.50 | 337.00 | 337.00 | 63 |
| Nov 12, 2024 | 342.70 | 345.00 | 303.90 | 328.50 | 328.50 | 253 |
| Nov 11, 2024 | 277.40 | 319.30 | 276.40 | 319.30 | 319.30 | 217 |
| Nov 8, 2024 | 253.50 | 258.70 | 248.50 | 248.50 | 248.50 | 32 |
| Nov 7, 2024 | 236.10 | 250.90 | 236.10 | 249.90 | 249.90 | 160 |
| Nov 6, 2024 | 243.20 | 244.50 | 227.80 | 239.40 | 239.40 | 123 |
| Nov 5, 2024 | 212.00 | 215.00 | 210.00 | 210.30 | 210.30 | 26 |
| Nov 4, 2024 | 209.80 | 211.40 | 205.30 | 208.90 | 208.90 | 190 |
| Nov 1, 2024 | 221.00 | 226.00 | 209.70 | 212.80 | 212.80 | 235 |
| Oct 31, 2024 | 222.60 | 238.30 | 222.60 | 224.90 | 224.90 | 51 |
| Oct 30, 2024 | 239.10 | 239.10 | 230.50 | 231.70 | 231.70 | 20 |
| Oct 29, 2024 | 248.70 | 249.80 | 234.60 | 238.50 | 238.50 | 608 |
| Oct 28, 2024 | 222.00 | 233.20 | 222.00 | 233.20 | 233.20 | 226 |
| Oct 25, 2024 | 214.80 | 224.90 | 211.20 | 219.90 | 219.90 | 484 |
| Oct 24, 2024 | 201.60 | 210.20 | 199.50 | 205.40 | 205.40 | - |
| Oct 23, 2024 | 200.10 | 200.70 | 196.05 | 196.05 | 196.05 | - |
| Oct 22, 2024 | 201.60 | 201.60 | 198.65 | 199.80 | 199.80 | - |
| Oct 21, 2024 | 203.30 | 203.70 | 197.00 | 200.60 | 200.60 | 250 |
| Oct 18, 2024 | 182.95 | 196.35 | 182.45 | 196.35 | 196.35 | - |
| Oct 17, 2024 | 179.30 | 181.55 | 176.35 | 180.95 | 180.95 | 63 |
| Oct 16, 2024 | 181.75 | 182.35 | 179.05 | 181.95 | 181.95 | - |
| Oct 15, 2024 | 186.70 | 190.75 | 178.05 | 181.25 | 181.25 | 102 |
| Oct 14, 2024 | 202.50 | 205.30 | 190.70 | 191.10 | 191.10 | 707 |
| Oct 11, 2024 | 170.80 | 187.40 | 170.80 | 187.40 | 187.40 | 20 |
| Oct 10, 2024 | 173.50 | 174.00 | 169.70 | 169.70 | 169.70 | 6 |
| Oct 9, 2024 | 177.35 | 177.35 | 172.95 | 175.85 | 175.85 | 5 |
| Oct 8, 2024 | 165.00 | 178.00 | 163.50 | 178.00 | 178.00 | 500 |
| Oct 7, 2024 | 163.50 | 172.40 | 160.35 | 171.50 | 171.50 | 1,354 |
| Oct 4, 2024 | 148.95 | 157.25 | 148.10 | 157.25 | 157.25 | 47 |
| Oct 3, 2024 | 151.35 | 151.35 | 145.50 | 146.00 | 146.00 | - |
| Oct 2, 2024 | 145.30 | 153.60 | 144.85 | 153.60 | 153.60 | - |
| Oct 1, 2024 | 152.50 | 154.50 | 142.95 | 142.95 | 142.95 | - |
| Sep 30, 2024 | 151.00 | 153.00 | 148.40 | 151.95 | 151.95 | 6 |
| Sep 27, 2024 | 150.00 | 157.65 | 150.00 | 157.65 | 157.65 | - |
| Sep 26, 2024 | 138.45 | 148.60 | 138.45 | 148.60 | 148.60 | - |
| Sep 25, 2024 | 137.15 | 138.65 | 135.75 | 137.35 | 137.35 | - |
| Sep 24, 2024 | 135.65 | 135.65 | 133.15 | 134.75 | 134.75 | 100 |
| Sep 23, 2024 | 132.80 | 135.00 | 132.40 | 133.85 | 133.85 | 25 |
| Sep 20, 2024 | 131.30 | 131.30 | 129.05 | 129.05 | 129.05 | 33 |
| Sep 19, 2024 | 123.90 | 131.10 | 123.90 | 131.10 | 131.10 | 6 |
| Sep 18, 2024 | 118.50 | 120.05 | 116.30 | 120.05 | 120.05 | - |
| Sep 17, 2024 | 121.60 | 123.30 | 117.95 | 117.95 | 117.95 | - |
| Sep 16, 2024 | 124.00 | 124.90 | 120.45 | 120.70 | 120.70 | 100 |
| Sep 13, 2024 | 117.05 | 127.10 | 116.95 | 127.10 | 127.10 | - |
| Sep 12, 2024 | 118.30 | 121.10 | 118.30 | 118.70 | 118.70 | - |
| Sep 11, 2024 | 112.55 | 116.55 | 111.25 | 116.55 | 116.55 | - |
| Sep 10, 2024 | 112.05 | 114.00 | 112.05 | 113.95 | 113.95 | - |
| Sep 9, 2024 | 107.05 | 111.90 | 106.45 | 111.90 | 111.90 | 102 |
| Sep 6, 2024 | 109.00 | 109.00 | 104.40 | 104.40 | 104.40 | - |
| Sep 5, 2024 | 111.40 | 112.30 | 108.95 | 108.95 | 108.95 | - |
| Sep 4, 2024 | 106.15 | 110.70 | 106.15 | 110.70 | 110.70 | - |
| Sep 3, 2024 | 119.05 | 119.20 | 114.10 | 114.10 | 114.10 | 1 |
| Sep 2, 2024 | 118.05 | 119.35 | 117.75 | 118.40 | 118.40 | 50 |
| Aug 30, 2024 | 118.85 | 120.95 | 117.20 | 117.20 | 117.20 | - |
| Aug 29, 2024 | 119.45 | 122.15 | 119.45 | 121.05 | 121.05 | - |
| Aug 28, 2024 | 121.40 | 123.40 | 118.70 | 118.70 | 118.70 | - |
| Aug 27, 2024 | 130.30 | 130.65 | 125.00 | 125.00 | 125.00 | 100 |
| Aug 26, 2024 | 135.10 | 135.15 | 133.50 | 135.15 | 135.15 | - |
| Aug 23, 2024 | 122.50 | 134.10 | 122.50 | 134.10 | 134.10 | 100 |
| Aug 22, 2024 | 125.50 | 126.90 | 123.65 | 123.65 | 123.65 | - |
| Aug 21, 2024 | 120.15 | 122.95 | 120.00 | 122.95 | 122.95 | - |
| Aug 20, 2024 | 126.05 | 126.60 | 117.90 | 117.90 | 117.90 | - |
| Aug 19, 2024 | 118.45 | 120.85 | 118.40 | 120.85 | 120.85 | 1 |
| Aug 16, 2024 | 122.60 | 123.15 | 118.80 | 118.80 | 118.80 | - |
| Aug 15, 2024 | 116.90 | 124.70 | 116.30 | 122.70 | 122.70 | 5 |
| Aug 14, 2024 | 122.75 | 125.25 | 118.80 | 118.80 | 118.80 | 8 |
| Aug 13, 2024 | 119.70 | 125.35 | 119.70 | 125.35 | 125.35 | 500 |
| Aug 12, 2024 | 119.25 | 121.85 | 118.00 | 120.55 | 120.55 | 95 |
| Aug 9, 2024 | 127.00 | 127.70 | 121.25 | 121.25 | 121.25 | 3 |
| Aug 8, 2024 | 10:1 Stock Splits | |||||
| Aug 8, 2024 | 121.45 | 122.80 | 119.05 | 120.15 | 120.15 | 52 |
| Aug 7, 2024 | 126.50 | 128.00 | 115.90 | 115.90 | 115.90 | 320 |
| Aug 6, 2024 | 127.00 | 127.00 | 120.70 | 125.35 | 125.35 | 110 |
| Aug 5, 2024 | 105.95 | 120.45 | 105.95 | 120.45 | 120.45 | 140 |
| Aug 2, 2024 | 138.00 | 140.50 | 133.50 | 133.50 | 133.50 | 100 |
| Aug 1, 2024 | 149.00 | 149.00 | 138.95 | 138.95 | 138.95 | 1,000 |
| Jul 31, 2024 | 151.45 | 152.35 | 150.20 | 152.35 | 152.35 | - |
| Jul 30, 2024 | 153.50 | 155.50 | 147.85 | 147.85 | 147.85 | - |
| Jul 29, 2024 | 167.50 | 167.70 | 154.55 | 154.55 | 154.55 | 120 |
| Jul 26, 2024 | 154.00 | 162.05 | 154.00 | 162.05 | 162.05 | 10 |
| Jul 25, 2024 | 150.45 | 150.45 | 144.00 | 150.35 | 150.35 | 140 |
| Jul 24, 2024 | 158.50 | 161.00 | 158.50 | 158.80 | 158.80 | - |
| Jul 23, 2024 | 160.20 | 163.65 | 160.20 | 160.25 | 160.25 | - |
| Jul 22, 2024 | 167.00 | 167.00 | 160.50 | 163.70 | 163.70 | 750 |
| Jul 19, 2024 | 142.50 | 158.75 | 142.50 | 158.75 | 158.75 | 200 |
| Jul 18, 2024 | 146.20 | 146.95 | 143.30 | 143.30 | 143.30 | - |
| Jul 17, 2024 | 153.10 | 153.10 | 142.80 | 144.60 | 144.60 | 150 |
| Jul 16, 2024 | 147.95 | 150.85 | 145.00 | 150.85 | 150.85 | 200 |
| Jul 15, 2024 | 140.45 | 148.90 | 138.80 | 148.90 | 148.90 | 210 |
| Jul 12, 2024 | 123.20 | 130.05 | 123.20 | 130.05 | 130.05 | - |
| Jul 11, 2024 | 121.55 | 127.15 | 121.55 | 124.55 | 124.55 | 10 |
| Jul 10, 2024 | 123.05 | 123.85 | 120.50 | 120.50 | 120.50 | 10 |
| Jul 9, 2024 | 121.45 | 121.50 | 118.75 | 118.75 | 118.75 | - |
| Jul 8, 2024 | 115.05 | 122.10 | 115.05 | 118.75 | 118.75 | 10 |
| Jul 5, 2024 | 109.00 | 118.95 | 107.15 | 118.95 | 118.95 | 140 |
| Jul 4, 2024 | 116.50 | 118.25 | 113.55 | 118.25 | 118.25 | 10 |
| Jul 3, 2024 | 121.60 | 121.60 | 119.60 | 120.20 | 120.20 | 100 |
| Jul 2, 2024 | 127.55 | 127.55 | 123.75 | 123.75 | 123.75 | 100 |
| Jul 1, 2024 | 135.50 | 135.50 | 130.35 | 130.35 | 130.35 | - |
| Jun 28, 2024 | 142.60 | 142.60 | 132.10 | 132.10 | 132.10 | - |
| Jun 27, 2024 | 135.70 | 141.90 | 135.70 | 141.90 | 141.90 | - |
| Jun 26, 2024 | 138.45 | 138.90 | 135.55 | 136.95 | 136.95 | - |
| Jun 25, 2024 | 131.45 | 138.10 | 131.45 | 138.10 | 138.10 | - |
| Jun 24, 2024 | 131.95 | 132.20 | 124.30 | 124.30 | 124.30 | 50 |
| Jun 21, 2024 | 135.50 | 135.75 | 133.35 | 135.75 | 135.75 | - |
| Jun 20, 2024 | 139.40 | 140.05 | 133.50 | 133.50 | 133.50 | - |
| Jun 19, 2024 | 139.00 | 139.00 | 138.00 | 138.90 | 138.90 | - |
| Jun 18, 2024 | 139.05 | 139.05 | 137.40 | 137.70 | 137.70 | - |
| Jun 17, 2024 | 141.50 | 141.50 | 134.65 | 138.90 | 138.90 | - |
| Jun 14, 2024 | 140.00 | 141.60 | 138.30 | 138.30 | 138.30 | 20 |
| Jun 13, 2024 | 148.70 | 148.70 | 139.95 | 139.95 | 139.95 | 100 |
| Jun 12, 2024 | 143.90 | 154.35 | 143.90 | 154.35 | 154.35 | - |
| Jun 11, 2024 | 145.50 | 145.50 | 139.30 | 142.05 | 142.05 | 90 |
| Jun 10, 2024 | 150.60 | 151.45 | 148.40 | 151.45 | 151.45 | - |
| Jun 7, 2024 | 153.65 | 157.40 | 153.65 | 154.55 | 154.55 | - |
| Jun 6, 2024 | 156.20 | 156.70 | 155.05 | 156.00 | 156.00 | - |
| Jun 5, 2024 | 153.50 | 155.95 | 153.50 | 155.95 | 155.95 | - |
| Jun 4, 2024 | 147.10 | 152.30 | 146.45 | 152.30 | 152.30 | - |
| Jun 3, 2024 | 143.25 | 149.20 | 143.25 | 146.05 | 146.05 | 500 |
| May 31, 2024 | 146.00 | 146.00 | 139.60 | 139.60 | 139.60 | 100 |
| May 30, 2024 | 151.10 | 155.85 | 144.60 | 144.60 | 144.60 | 310 |
| May 29, 2024 | 154.05 | 154.05 | 150.95 | 150.95 | 150.95 | 100 |
| May 28, 2024 | 151.90 | 153.10 | 151.70 | 151.70 | 151.70 | 20 |
| May 27, 2024 | 154.65 | 160.20 | 151.15 | 158.45 | 158.45 | 1,150 |
| May 24, 2024 | 143.90 | 150.90 | 142.50 | 150.90 | 150.90 | - |
| May 23, 2024 | 151.00 | 152.85 | 145.00 | 145.00 | 145.00 | 120 |
| May 22, 2024 | 155.00 | 155.00 | 152.15 | 155.00 | 155.00 | - |
| May 21, 2024 | 161.65 | 161.65 | 153.60 | 153.60 | 153.60 | 120 |
| May 20, 2024 | 146.00 | 152.65 | 145.70 | 152.30 | 152.30 | 270 |
| May 17, 2024 | 134.00 | 141.95 | 134.00 | 141.30 | 141.30 | - |
| May 16, 2024 | 138.10 | 139.10 | 132.35 | 132.35 | 132.35 | - |
| May 15, 2024 | 119.60 | 129.10 | 119.55 | 129.10 | 129.10 | - |
| May 14, 2024 | 114.00 | 117.85 | 112.40 | 117.30 | 117.30 | - |
| May 13, 2024 | 110.45 | 116.10 | 110.45 | 113.05 | 113.05 | - |
| May 10, 2024 | 118.05 | 120.00 | 110.70 | 110.70 | 110.70 | - |
| May 9, 2024 | 112.45 | 118.20 | 112.15 | 117.00 | 117.00 | - |
| May 8, 2024 | 115.45 | 115.45 | 113.50 | 115.25 | 115.25 | - |
| May 7, 2024 | 117.70 | 120.10 | 117.70 | 118.25 | 118.25 | - |
| May 6, 2024 | 119.10 | 122.30 | 119.10 | 119.55 | 119.55 | - |
| May 3, 2024 | 105.65 | 114.50 | 105.10 | 113.40 | 113.40 | 40 |
| May 2, 2024 | 96.80 | 104.45 | 96.80 | 104.45 | 104.45 | 210 |
| Apr 30, 2024 | 117.50 | 117.50 | 100.30 | 101.20 | 101.20 | 40 |
| Apr 29, 2024 | 116.15 | 120.45 | 115.20 | 120.45 | 120.45 | - |
| Apr 26, 2024 | 115.45 | 118.55 | 115.45 | 118.55 | 118.55 | - |
| Apr 25, 2024 | 116.75 | 118.25 | 115.10 | 115.90 | 115.90 | 10 |