Frankfurt - Delayed Quote EUR
Markel Group Inc. (MKV.F)
1,672.00
-54.00
(-3.13%)
As of 8:05:52 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1 |
| May 20, 2025 | 1,700.00 | 1,726.00 | 1,700.00 | 1,726.00 | 1,726.00 | 1 |
| May 19, 2025 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - |
| May 16, 2025 | 1,692.00 | 1,717.00 | 1,692.00 | 1,717.00 | 1,717.00 | - |
| May 15, 2025 | 1,648.00 | 1,677.00 | 1,648.00 | 1,677.00 | 1,677.00 | 1 |
| May 14, 2025 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - |
| May 13, 2025 | 1,713.00 | 1,733.00 | 1,713.00 | 1,733.00 | 1,733.00 | 6 |
| May 12, 2025 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | - |
| May 9, 2025 | 1,665.00 | 1,688.00 | 1,665.00 | 1,688.00 | 1,688.00 | 4 |
| May 8, 2025 | 1,661.00 | 1,685.00 | 1,661.00 | 1,685.00 | 1,685.00 | 3 |
| May 7, 2025 | 1,648.00 | 1,665.00 | 1,648.00 | 1,665.00 | 1,665.00 | 1 |
| May 6, 2025 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | - |
| May 5, 2025 | 1,645.00 | 1,651.00 | 1,645.00 | 1,651.00 | 1,651.00 | - |
| May 2, 2025 | 1,597.00 | 1,616.00 | 1,597.00 | 1,616.00 | 1,616.00 | 3 |
| Apr 30, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - |
| Apr 29, 2025 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - |
| Apr 28, 2025 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | - |
| Apr 25, 2025 | 1,587.00 | 1,587.00 | 1,582.00 | 1,582.00 | 1,582.00 | - |
| Apr 24, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - |
| Apr 23, 2025 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | - |
| Apr 22, 2025 | 1,501.00 | 1,527.00 | 1,491.00 | 1,527.00 | 1,527.00 | 9 |
| Apr 17, 2025 | 1,553.00 | 1,573.00 | 1,553.00 | 1,573.00 | 1,573.00 | 1 |
| Apr 16, 2025 | 1,547.00 | 1,580.00 | 1,534.00 | 1,579.00 | 1,579.00 | 33 |
| Apr 15, 2025 | 1,574.00 | 1,589.00 | 1,574.00 | 1,577.00 | 1,577.00 | 3 |
| Apr 14, 2025 | 1,552.00 | 1,575.00 | 1,552.00 | 1,572.00 | 1,572.00 | 7 |
| Apr 11, 2025 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | - |
| Apr 10, 2025 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| Apr 9, 2025 | 1,504.00 | 1,551.00 | 1,495.00 | 1,518.00 | 1,518.00 | 9 |
| Apr 8, 2025 | 1,553.00 | 1,613.00 | 1,553.00 | 1,604.00 | 1,604.00 | 6 |
| Apr 7, 2025 | 1,558.00 | 1,562.00 | 1,504.00 | 1,555.00 | 1,555.00 | 16 |
| Apr 4, 2025 | 1,645.00 | 1,649.00 | 1,594.00 | 1,600.00 | 1,600.00 | 8 |
| Apr 3, 2025 | 1,685.00 | 1,697.00 | 1,662.00 | 1,662.00 | 1,662.00 | 4 |
| Apr 2, 2025 | 1,711.00 | 1,745.00 | 1,711.00 | 1,745.00 | 1,745.00 | 30 |
| Apr 1, 2025 | 1,715.00 | 1,735.00 | 1,703.00 | 1,703.00 | 1,703.00 | 7 |
| Mar 31, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - |
| Mar 28, 2025 | 1,742.00 | 1,742.00 | 1,718.00 | 1,738.00 | 1,738.00 | 13 |
| Mar 27, 2025 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | - |
| Mar 26, 2025 | 1,732.00 | 1,734.00 | 1,732.00 | 1,734.00 | 1,734.00 | - |
| Mar 25, 2025 | 1,720.00 | 1,737.00 | 1,720.00 | 1,737.00 | 1,737.00 | - |
| Mar 24, 2025 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - |
| Mar 21, 2025 | 1,698.00 | 1,708.00 | 1,698.00 | 1,708.00 | 1,708.00 | 5 |
| Mar 20, 2025 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - |
| Mar 19, 2025 | 1,681.00 | 1,694.00 | 1,681.00 | 1,694.00 | 1,694.00 | - |
| Mar 18, 2025 | 1,700.00 | 1,700.00 | 1,691.00 | 1,691.00 | 1,691.00 | - |
| Mar 17, 2025 | 1,690.00 | 1,690.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1 |
| Mar 14, 2025 | 1,673.00 | 1,683.00 | 1,673.00 | 1,683.00 | 1,683.00 | 1 |
| Mar 13, 2025 | 1,660.00 | 1,662.00 | 1,660.00 | 1,662.00 | 1,662.00 | - |
| Mar 12, 2025 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - |
| Mar 11, 2025 | 1,684.00 | 1,688.00 | 1,684.00 | 1,688.00 | 1,688.00 | 3 |
| Mar 10, 2025 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | 70 |
| Mar 7, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| Mar 6, 2025 | 1,755.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,750.00 | 6 |
| Mar 5, 2025 | 1,757.00 | 1,758.00 | 1,757.00 | 1,758.00 | 1,758.00 | 1 |
| Mar 4, 2025 | 1,816.00 | 1,820.00 | 1,779.00 | 1,779.00 | 1,779.00 | 3 |
| Mar 3, 2025 | 1,850.00 | 1,851.00 | 1,850.00 | 1,851.00 | 1,851.00 | 3 |
| Feb 28, 2025 | 1,817.00 | 1,842.00 | 1,817.00 | 1,820.00 | 1,820.00 | 6 |
| Feb 27, 2025 | 1,796.00 | 1,820.00 | 1,796.00 | 1,820.00 | 1,820.00 | 1 |
| Feb 26, 2025 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - |
| Feb 25, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| Feb 24, 2025 | 1,756.00 | 1,774.00 | 1,756.00 | 1,774.00 | 1,774.00 | 19 |
| Feb 21, 2025 | 1,779.00 | 1,798.00 | 1,770.00 | 1,770.00 | 1,770.00 | 12 |
| Feb 20, 2025 | 1,771.00 | 1,800.00 | 1,767.00 | 1,773.00 | 1,773.00 | 46 |
| Feb 19, 2025 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - |
| Feb 18, 2025 | 1,781.00 | 1,787.00 | 1,781.00 | 1,787.00 | 1,787.00 | 1 |
| Feb 17, 2025 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - |
| Feb 14, 2025 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | - |
| Feb 13, 2025 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | - |
| Feb 12, 2025 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | - |
| Feb 11, 2025 | 1,919.00 | 1,919.00 | 1,885.00 | 1,885.00 | 1,885.00 | 4 |
| Feb 10, 2025 | 1,947.00 | 1,955.00 | 1,947.00 | 1,955.00 | 1,955.00 | 3 |
| Feb 7, 2025 | 1,979.00 | 1,979.00 | 1,965.00 | 1,965.00 | 1,965.00 | 49 |
| Feb 6, 2025 | 1,807.00 | 1,807.00 | 1,802.00 | 1,802.00 | 1,802.00 | - |
| Feb 5, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| Feb 4, 2025 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
| Feb 3, 2025 | 1,750.00 | 1,764.00 | 1,750.00 | 1,764.00 | 1,764.00 | 6 |
| Jan 31, 2025 | 1,759.00 | 1,771.00 | 1,759.00 | 1,771.00 | 1,771.00 | 5 |
| Jan 30, 2025 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
| Jan 29, 2025 | 1,744.00 | 1,761.00 | 1,744.00 | 1,761.00 | 1,761.00 | 3 |
| Jan 28, 2025 | 1,743.00 | 1,764.00 | 1,743.00 | 1,764.00 | 1,764.00 | 8 |
| Jan 27, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
| Jan 24, 2025 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - |
| Jan 23, 2025 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
| Jan 22, 2025 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | - |
| Jan 21, 2025 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | - |
| Jan 20, 2025 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 17, 2025 | 1,715.00 | 1,727.00 | 1,715.00 | 1,719.00 | 1,719.00 | 213 |
| Jan 16, 2025 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
| Jan 15, 2025 | 1,668.00 | 1,696.00 | 1,668.00 | 1,696.00 | 1,696.00 | 1 |
| Jan 14, 2025 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | - |
| Jan 13, 2025 | 1,616.00 | 1,627.00 | 1,616.00 | 1,627.00 | 1,627.00 | - |
| Jan 10, 2025 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | - |
| Jan 9, 2025 | 1,653.00 | 1,658.00 | 1,653.00 | 1,658.00 | 1,658.00 | 1 |
| Jan 8, 2025 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | - |
| Jan 7, 2025 | 1,630.00 | 1,635.00 | 1,627.00 | 1,635.00 | 1,635.00 | 1 |
| Jan 6, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1 |
| Jan 3, 2025 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
| Jan 2, 2025 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
| Dec 30, 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - |
| Dec 27, 2024 | 1,676.00 | 1,690.00 | 1,671.00 | 1,671.00 | 1,671.00 | 2 |
| Dec 23, 2024 | 1,653.00 | 1,654.00 | 1,653.00 | 1,654.00 | 1,654.00 | 4 |
| Dec 20, 2024 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - |
| Dec 19, 2024 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | - |
| Dec 18, 2024 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | - |
| Dec 17, 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| Dec 16, 2024 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - |
| Dec 13, 2024 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | - |
| Dec 12, 2024 | 1,657.00 | 1,674.00 | 1,657.00 | 1,674.00 | 1,674.00 | - |
| Dec 11, 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| Dec 10, 2024 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 2 |
| Dec 9, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| Dec 6, 2024 | 1,652.00 | 1,657.00 | 1,652.00 | 1,657.00 | 1,657.00 | 70 |
| Dec 5, 2024 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | - |
| Dec 4, 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - |
| Dec 3, 2024 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - |
| Dec 2, 2024 | 1,695.00 | 1,710.00 | 1,675.00 | 1,675.00 | 1,675.00 | 21 |
| Nov 29, 2024 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | - |
| Nov 28, 2024 | 1,691.00 | 1,692.00 | 1,691.00 | 1,692.00 | 1,692.00 | - |
| Nov 27, 2024 | 1,686.00 | 1,686.00 | 1,684.00 | 1,684.00 | 1,684.00 | - |
| Nov 26, 2024 | 1,676.00 | 1,695.00 | 1,676.00 | 1,695.00 | 1,695.00 | 2 |
| Nov 25, 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| Nov 22, 2024 | 1,637.00 | 1,659.00 | 1,637.00 | 1,659.00 | 1,659.00 | 11 |
| Nov 21, 2024 | 1,603.00 | 1,619.00 | 1,603.00 | 1,619.00 | 1,619.00 | - |
| Nov 20, 2024 | 1,572.00 | 1,595.00 | 1,566.00 | 1,566.00 | 1,566.00 | 42 |
| Nov 19, 2024 | 1,608.00 | 1,608.00 | 1,574.00 | 1,574.00 | 1,574.00 | - |
| Nov 18, 2024 | 1,614.00 | 1,623.00 | 1,614.00 | 1,623.00 | 1,623.00 | 1 |
| Nov 15, 2024 | 1,604.00 | 1,630.00 | 1,601.00 | 1,601.00 | 1,601.00 | 4 |
| Nov 14, 2024 | 1,558.00 | 1,564.00 | 1,558.00 | 1,564.00 | 1,564.00 | 1 |
| Nov 13, 2024 | 1,548.00 | 1,558.00 | 1,548.00 | 1,558.00 | 1,558.00 | 5 |
| Nov 12, 2024 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | - |
| Nov 11, 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
| Nov 8, 2024 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - |
| Nov 7, 2024 | 1,521.00 | 1,521.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1 |
| Nov 6, 2024 | 1,470.00 | 1,503.00 | 1,470.00 | 1,503.00 | 1,503.00 | 10 |
| Nov 5, 2024 | 1,420.00 | 1,420.00 | 1,411.00 | 1,411.00 | 1,411.00 | - |
| Nov 4, 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | - |
| Nov 1, 2024 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | - |
| Oct 31, 2024 | 1,437.00 | 1,437.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
| Oct 30, 2024 | 1,434.00 | 1,440.00 | 1,434.00 | 1,440.00 | 1,440.00 | - |
| Oct 29, 2024 | 1,443.00 | 1,443.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
| Oct 28, 2024 | 1,431.00 | 1,442.00 | 1,431.00 | 1,442.00 | 1,442.00 | - |
| Oct 25, 2024 | 1,448.00 | 1,461.00 | 1,448.00 | 1,461.00 | 1,461.00 | 1 |
| Oct 24, 2024 | 1,445.00 | 1,457.00 | 1,445.00 | 1,457.00 | 1,457.00 | 41 |
| Oct 23, 2024 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - |
| Oct 22, 2024 | 1,466.00 | 1,467.00 | 1,466.00 | 1,467.00 | 1,467.00 | 10 |
| Oct 21, 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
| Oct 18, 2024 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Oct 17, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
| Oct 16, 2024 | 1,432.00 | 1,432.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1 |
| Oct 15, 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| Oct 14, 2024 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | - |
| Oct 11, 2024 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - |
| Oct 10, 2024 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - |
| Oct 9, 2024 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - |
| Oct 8, 2024 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - |
| Oct 7, 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| Oct 4, 2024 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
| Oct 3, 2024 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | - |
| Oct 2, 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| Oct 1, 2024 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - |
| Sep 30, 2024 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
| Sep 27, 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - |
| Sep 26, 2024 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - |
| Sep 25, 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - |
| Sep 24, 2024 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - |
| Sep 23, 2024 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - |
| Sep 20, 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| Sep 19, 2024 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | - |
| Sep 18, 2024 | 1,415.00 | 1,415.00 | 1,414.00 | 1,414.00 | 1,414.00 | 8 |
| Sep 17, 2024 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - |
| Sep 16, 2024 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - |
| Sep 13, 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| Sep 12, 2024 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | - |
| Sep 11, 2024 | 1,372.00 | 1,372.00 | 1,360.00 | 1,360.00 | 1,360.00 | 10 |
| Sep 10, 2024 | 1,396.00 | 1,408.00 | 1,396.00 | 1,408.00 | 1,408.00 | 4 |
| Sep 9, 2024 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | - |
| Sep 6, 2024 | 1,392.00 | 1,392.00 | 1,381.00 | 1,381.00 | 1,381.00 | - |
| Sep 5, 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| Sep 4, 2024 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - |
| Sep 3, 2024 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | - |
| Sep 2, 2024 | 1,443.00 | 1,443.00 | 1,434.00 | 1,434.00 | 1,434.00 | 10 |
| Aug 30, 2024 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - |
| Aug 29, 2024 | 1,409.00 | 1,418.00 | 1,409.00 | 1,418.00 | 1,418.00 | 2 |
| Aug 28, 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - |
| Aug 27, 2024 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | - |
| Aug 26, 2024 | 1,388.00 | 1,400.00 | 1,388.00 | 1,400.00 | 1,400.00 | 12 |
| Aug 23, 2024 | 1,399.00 | 1,403.00 | 1,399.00 | 1,403.00 | 1,403.00 | 2 |
| Aug 22, 2024 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - |
| Aug 21, 2024 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - |
| Aug 20, 2024 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - |
| Aug 19, 2024 | 1,382.00 | 1,393.00 | 1,382.00 | 1,393.00 | 1,393.00 | 5 |
| Aug 16, 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
| Aug 15, 2024 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - |
| Aug 14, 2024 | 1,381.00 | 1,381.00 | 1,380.00 | 1,380.00 | 1,380.00 | - |
| Aug 13, 2024 | 1,374.00 | 1,386.00 | 1,374.00 | 1,386.00 | 1,386.00 | 6 |
| Aug 12, 2024 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - |
| Aug 9, 2024 | 1,381.00 | 1,381.00 | 1,380.00 | 1,380.00 | 1,380.00 | - |
| Aug 8, 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - |
| Aug 7, 2024 | 1,384.00 | 1,404.00 | 1,384.00 | 1,404.00 | 1,404.00 | 1 |
| Aug 6, 2024 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - |
| Aug 5, 2024 | 1,402.00 | 1,402.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1 |
| Aug 2, 2024 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | - |
| Aug 1, 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| Jul 31, 2024 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | - |
| Jul 30, 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - |
| Jul 29, 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
| Jul 26, 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - |
| Jul 25, 2024 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | - |
| Jul 24, 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
| Jul 23, 2024 | 1,430.00 | 1,430.00 | 1,422.00 | 1,427.00 | 1,427.00 | 6 |
| Jul 22, 2024 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - |
| Jul 19, 2024 | 1,477.00 | 1,477.00 | 1,473.00 | 1,473.00 | 1,473.00 | - |
| Jul 18, 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
| Jul 17, 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | - |
| Jul 16, 2024 | 1,462.00 | 1,475.00 | 1,462.00 | 1,475.00 | 1,475.00 | 1 |
| Jul 15, 2024 | 1,465.00 | 1,468.00 | 1,465.00 | 1,468.00 | 1,468.00 | 9 |
| Jul 12, 2024 | 1,445.00 | 1,445.00 | 1,438.00 | 1,438.00 | 1,438.00 | - |
| Jul 11, 2024 | 1,435.00 | 1,435.00 | 1,430.00 | 1,430.00 | 1,430.00 | - |
| Jul 10, 2024 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - |
| Jul 9, 2024 | 1,424.00 | 1,440.00 | 1,424.00 | 1,425.00 | 1,425.00 | 2 |
| Jul 8, 2024 | 1,438.00 | 1,438.00 | 1,412.00 | 1,412.00 | 1,412.00 | 4 |
| Jul 5, 2024 | 1,423.00 | 1,423.00 | 1,416.00 | 1,418.00 | 1,418.00 | 14 |
| Jul 4, 2024 | 1,426.00 | 1,440.00 | 1,426.00 | 1,440.00 | 1,440.00 | 1 |
| Jul 3, 2024 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
| Jul 2, 2024 | 1,456.00 | 1,469.00 | 1,456.00 | 1,469.00 | 1,469.00 | 4 |
| Jul 1, 2024 | 1,461.00 | 1,465.00 | 1,461.00 | 1,465.00 | 1,465.00 | - |
| Jun 28, 2024 | 1,471.00 | 1,471.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1 |
| Jun 27, 2024 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | - |
| Jun 26, 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
| Jun 25, 2024 | 1,479.00 | 1,479.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1 |
| Jun 24, 2024 | 1,461.00 | 1,478.00 | 1,461.00 | 1,478.00 | 1,478.00 | 6 |
| Jun 21, 2024 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - |
| Jun 20, 2024 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | - |
| Jun 19, 2024 | 1,447.00 | 1,453.00 | 1,447.00 | 1,453.00 | 1,453.00 | 5 |
| Jun 18, 2024 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | - |
| Jun 17, 2024 | 1,450.00 | 1,453.00 | 1,433.00 | 1,433.00 | 1,433.00 | 46 |
| Jun 14, 2024 | 1,436.00 | 1,453.00 | 1,436.00 | 1,453.00 | 1,453.00 | 1 |
| Jun 13, 2024 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - |
| Jun 12, 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - |
| Jun 11, 2024 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - |
| Jun 10, 2024 | 1,494.00 | 1,494.00 | 1,477.00 | 1,477.00 | 1,477.00 | - |
| Jun 7, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
| Jun 6, 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
| Jun 5, 2024 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 2 |
| Jun 4, 2024 | 1,486.00 | 1,491.00 | 1,486.00 | 1,491.00 | 1,491.00 | - |
| Jun 3, 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| May 31, 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
| May 30, 2024 | 1,463.00 | 1,463.00 | 1,456.00 | 1,456.00 | 1,456.00 | - |
| May 29, 2024 | 1,468.00 | 1,468.00 | 1,445.00 | 1,445.00 | 1,445.00 | 13 |
| May 28, 2024 | 1,483.00 | 1,485.00 | 1,483.00 | 1,485.00 | 1,485.00 | 4 |
| May 27, 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | - |
| May 24, 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - |
| May 23, 2024 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | - |
| May 22, 2024 | 1,502.00 | 1,514.00 | 1,502.00 | 1,514.00 | 1,514.00 | 1 |
| May 21, 2024 | 1,498.00 | 1,502.00 | 1,498.00 | 1,502.00 | 1,502.00 | - |