Frankfurt - Delayed Quote EUR
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.F)
568.60
-13.80
(-2.37%)
At close: May 23 at 7:34:52 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 580.80 | 580.80 | 565.00 | 568.60 | 568.60 | 678 |
| May 22, 2025 | 579.60 | 584.00 | 575.80 | 582.40 | 582.40 | 683 |
| May 21, 2025 | 580.20 | 582.80 | 577.20 | 579.40 | 579.40 | 134 |
| May 20, 2025 | 578.40 | 582.40 | 574.80 | 580.80 | 580.80 | 1,013 |
| May 19, 2025 | 568.60 | 577.80 | 568.00 | 577.60 | 577.60 | 670 |
| May 16, 2025 | 571.40 | 580.00 | 565.00 | 568.00 | 568.00 | 300 |
| May 15, 2025 | 557.40 | 569.80 | 557.40 | 569.80 | 569.80 | 357 |
| May 14, 2025 | 555.20 | 561.60 | 555.20 | 561.20 | 561.20 | 452 |
| May 13, 2025 | 573.40 | 574.00 | 550.00 | 556.60 | 556.60 | 2,124 |
| May 12, 2025 | 597.20 | 597.20 | 573.40 | 581.00 | 581.00 | 784 |
| May 9, 2025 | 590.20 | 594.60 | 587.60 | 594.60 | 594.60 | 96 |
| May 8, 2025 | 596.60 | 596.60 | 585.00 | 591.00 | 591.00 | 518 |
| May 7, 2025 | 597.80 | 597.80 | 591.00 | 592.20 | 592.20 | 1,197 |
| May 6, 2025 | 594.40 | 597.00 | 591.40 | 596.20 | 596.20 | 996 |
| May 5, 2025 | 581.40 | 596.40 | 580.20 | 595.40 | 595.40 | 675 |
| May 2, 2025 | 20 Dividend | |||||
| May 2, 2025 | 588.80 | 588.80 | 570.40 | 581.80 | 581.80 | 1,747 |
| Apr 30, 2025 | 596.00 | 605.00 | 596.00 | 601.60 | 581.60 | 1,204 |
| Apr 29, 2025 | 596.20 | 596.20 | 586.20 | 595.80 | 575.99 | 1,258 |
| Apr 28, 2025 | 598.00 | 600.80 | 592.00 | 595.60 | 575.80 | 687 |
| Apr 25, 2025 | 604.60 | 606.00 | 600.60 | 604.40 | 584.31 | 355 |
| Apr 24, 2025 | 609.20 | 615.00 | 604.00 | 604.00 | 583.92 | 1,237 |
| Apr 23, 2025 | 614.40 | 614.40 | 600.60 | 607.80 | 587.59 | 547 |
| Apr 22, 2025 | 599.00 | 610.40 | 598.00 | 609.40 | 589.14 | 1,600 |
| Apr 17, 2025 | 595.00 | 601.20 | 592.40 | 601.20 | 581.21 | 777 |
| Apr 16, 2025 | 588.00 | 596.00 | 585.20 | 592.00 | 572.32 | 705 |
| Apr 15, 2025 | 583.80 | 592.00 | 581.60 | 590.80 | 571.16 | 1,373 |
| Apr 14, 2025 | 565.80 | 584.40 | 565.40 | 584.40 | 564.97 | 1,030 |
| Apr 11, 2025 | 566.80 | 566.80 | 550.00 | 562.40 | 543.70 | 596 |
| Apr 10, 2025 | 560.20 | 563.20 | 554.40 | 558.40 | 539.84 | 895 |
| Apr 9, 2025 | 530.00 | 575.00 | 518.00 | 571.60 | 552.60 | 2,230 |
| Apr 8, 2025 | 532.40 | 548.00 | 524.00 | 530.00 | 512.38 | 6,718 |
| Apr 7, 2025 | 508.00 | 545.00 | 500.00 | 526.00 | 508.51 | 7,210 |
| Apr 4, 2025 | 585.80 | 586.20 | 545.00 | 551.00 | 532.68 | 1,790 |
| Apr 3, 2025 | 581.00 | 591.80 | 581.00 | 591.80 | 572.13 | 823 |
| Apr 2, 2025 | 588.00 | 589.40 | 584.00 | 589.40 | 569.81 | 754 |
| Apr 1, 2025 | 584.00 | 590.80 | 583.20 | 587.00 | 567.49 | 1,607 |
| Mar 31, 2025 | 584.40 | 584.80 | 580.20 | 583.40 | 564.01 | 681 |
| Mar 28, 2025 | 585.20 | 589.80 | 584.80 | 589.60 | 570.00 | 407 |
| Mar 27, 2025 | 582.40 | 588.60 | 581.00 | 586.00 | 566.52 | 858 |
| Mar 26, 2025 | 585.80 | 590.60 | 583.60 | 585.00 | 565.55 | 915 |
| Mar 25, 2025 | 573.40 | 585.40 | 573.40 | 585.40 | 565.94 | 259 |
| Mar 24, 2025 | 576.20 | 582.80 | 575.00 | 575.20 | 556.08 | 905 |
| Mar 21, 2025 | 574.80 | 580.40 | 571.20 | 580.40 | 561.10 | 830 |
| Mar 20, 2025 | 579.40 | 580.00 | 569.80 | 575.80 | 556.66 | 1,631 |
| Mar 19, 2025 | 582.20 | 584.80 | 577.00 | 581.00 | 561.68 | 687 |
| Mar 18, 2025 | 584.60 | 588.00 | 583.40 | 584.00 | 564.59 | 887 |
| Mar 17, 2025 | 578.00 | 584.80 | 578.00 | 584.80 | 565.36 | 1,099 |
| Mar 14, 2025 | 571.80 | 583.00 | 570.00 | 581.60 | 562.26 | 863 |
| Mar 13, 2025 | 573.60 | 576.40 | 568.00 | 570.80 | 551.82 | 1,631 |
| Mar 12, 2025 | 564.60 | 574.80 | 564.60 | 574.80 | 555.69 | 806 |
| Mar 11, 2025 | 566.40 | 570.80 | 558.80 | 563.60 | 544.86 | 1,685 |
| Mar 10, 2025 | 563.00 | 566.40 | 561.40 | 562.60 | 543.90 | 2,435 |
| Mar 7, 2025 | 559.00 | 562.80 | 551.00 | 562.80 | 544.09 | 1,235 |
| Mar 6, 2025 | 566.80 | 567.60 | 553.20 | 560.40 | 541.77 | 1,033 |
| Mar 5, 2025 | 561.40 | 567.00 | 561.40 | 565.40 | 546.60 | 811 |
| Mar 4, 2025 | 561.20 | 564.80 | 550.00 | 562.00 | 543.32 | 1,192 |
| Mar 3, 2025 | 545.00 | 564.00 | 545.00 | 562.20 | 543.51 | 2,166 |
| Feb 28, 2025 | 541.80 | 547.40 | 537.40 | 547.40 | 529.20 | 974 |
| Feb 27, 2025 | 551.40 | 551.40 | 544.20 | 548.40 | 530.17 | 819 |
| Feb 26, 2025 | 537.80 | 556.80 | 537.80 | 549.80 | 531.52 | 1,629 |
| Feb 25, 2025 | 521.80 | 534.40 | 519.60 | 533.00 | 515.28 | 743 |
| Feb 24, 2025 | 517.60 | 522.40 | 515.40 | 521.80 | 504.45 | 461 |
| Feb 21, 2025 | 516.00 | 516.00 | 510.00 | 514.80 | 497.69 | 609 |
| Feb 20, 2025 | 521.20 | 524.20 | 514.20 | 517.00 | 499.81 | 1,734 |
| Feb 19, 2025 | 537.20 | 539.20 | 517.60 | 520.60 | 503.29 | 2,503 |
| Feb 18, 2025 | 531.80 | 538.40 | 531.80 | 537.40 | 519.53 | 743 |
| Feb 17, 2025 | 522.00 | 533.40 | 522.00 | 532.80 | 515.09 | 1,288 |
| Feb 14, 2025 | 527.80 | 528.60 | 518.20 | 520.00 | 502.71 | 1,580 |
| Feb 13, 2025 | 531.20 | 533.80 | 520.00 | 528.40 | 510.83 | 1,336 |
| Feb 12, 2025 | 527.00 | 530.40 | 527.00 | 530.40 | 512.77 | 216 |
| Feb 11, 2025 | 526.40 | 529.80 | 525.80 | 525.80 | 508.32 | 297 |
| Feb 10, 2025 | 526.20 | 528.60 | 524.80 | 527.60 | 510.06 | 352 |
| Feb 7, 2025 | 522.80 | 526.20 | 522.80 | 525.60 | 508.13 | 364 |
| Feb 6, 2025 | 526.00 | 531.00 | 519.80 | 523.80 | 506.39 | 860 |
| Feb 5, 2025 | 521.60 | 525.00 | 519.60 | 524.00 | 506.58 | 405 |
| Feb 4, 2025 | 518.40 | 524.00 | 516.40 | 523.80 | 506.39 | 551 |
| Feb 3, 2025 | 515.00 | 521.80 | 513.00 | 520.00 | 502.71 | 416 |
| Jan 31, 2025 | 525.20 | 527.00 | 521.60 | 522.00 | 504.65 | 883 |
| Jan 30, 2025 | 528.00 | 531.00 | 526.20 | 527.40 | 509.87 | 742 |
| Jan 29, 2025 | 531.80 | 531.80 | 528.40 | 528.40 | 510.83 | 474 |
| Jan 28, 2025 | 531.20 | 533.20 | 527.80 | 531.80 | 514.12 | 852 |
| Jan 27, 2025 | 519.20 | 532.00 | 518.00 | 531.40 | 513.73 | 727 |
| Jan 24, 2025 | 524.00 | 524.80 | 518.20 | 523.40 | 506.00 | 397 |
| Jan 23, 2025 | 519.00 | 524.00 | 519.00 | 522.00 | 504.65 | 1,161 |
| Jan 22, 2025 | 505.00 | 526.80 | 505.00 | 523.00 | 505.61 | 2,822 |
| Jan 21, 2025 | 502.00 | 505.80 | 500.80 | 502.40 | 485.70 | 949 |
| Jan 20, 2025 | 501.80 | 505.40 | 500.00 | 502.60 | 485.89 | 1,047 |
| Jan 17, 2025 | 498.60 | 505.00 | 498.60 | 502.80 | 486.08 | 418 |
| Jan 16, 2025 | 496.80 | 499.60 | 495.20 | 497.50 | 480.96 | 727 |
| Jan 15, 2025 | 486.20 | 496.90 | 486.20 | 496.50 | 479.99 | 775 |
| Jan 14, 2025 | 484.00 | 487.80 | 483.30 | 487.40 | 471.20 | 502 |
| Jan 13, 2025 | 485.00 | 485.30 | 476.20 | 485.30 | 469.17 | 963 |
| Jan 10, 2025 | 493.10 | 493.40 | 483.60 | 486.20 | 470.04 | 906 |
| Jan 9, 2025 | 505.00 | 505.00 | 489.00 | 494.40 | 477.96 | 1,641 |
| Jan 8, 2025 | 503.80 | 507.00 | 501.80 | 503.80 | 487.05 | 555 |
| Jan 7, 2025 | 494.80 | 505.00 | 490.70 | 504.60 | 487.82 | 818 |
| Jan 6, 2025 | 495.50 | 496.50 | 490.50 | 496.50 | 479.99 | 417 |
| Jan 3, 2025 | 491.80 | 495.20 | 491.40 | 494.80 | 478.35 | 337 |
| Jan 2, 2025 | 489.30 | 494.20 | 488.10 | 490.10 | 473.81 | 324 |
| Dec 30, 2024 | 492.80 | 493.30 | 486.80 | 486.80 | 470.62 | 1,063 |
| Dec 27, 2024 | 497.70 | 498.30 | 490.00 | 491.90 | 475.55 | 995 |
| Dec 23, 2024 | 496.10 | 499.10 | 495.90 | 496.70 | 480.19 | 478 |
| Dec 20, 2024 | 500.80 | 500.80 | 492.10 | 494.90 | 478.45 | 1,080 |
| Dec 19, 2024 | 500.00 | 503.60 | 500.00 | 502.80 | 486.08 | 427 |
| Dec 18, 2024 | 513.80 | 513.80 | 507.60 | 507.60 | 490.73 | 4,427 |
| Dec 17, 2024 | 520.00 | 524.00 | 514.00 | 514.00 | 496.91 | 4,887 |
| Dec 16, 2024 | 516.00 | 524.20 | 515.60 | 520.20 | 502.91 | 995 |
| Dec 13, 2024 | 495.90 | 519.00 | 495.90 | 515.80 | 498.65 | 1,172 |
| Dec 12, 2024 | 501.00 | 501.20 | 489.10 | 489.70 | 473.42 | 924 |
| Dec 11, 2024 | 499.50 | 504.40 | 497.60 | 500.80 | 484.15 | 1,264 |
| Dec 10, 2024 | 502.20 | 502.80 | 500.20 | 500.20 | 483.57 | 1,965 |
| Dec 9, 2024 | 507.80 | 509.60 | 503.20 | 503.20 | 486.47 | 1,327 |
| Dec 6, 2024 | 509.20 | 512.60 | 509.00 | 509.60 | 492.66 | 1,204 |
| Dec 5, 2024 | 509.20 | 515.20 | 509.20 | 514.40 | 497.30 | 715 |
| Dec 4, 2024 | 505.80 | 511.80 | 505.80 | 509.40 | 492.47 | 789 |
| Dec 3, 2024 | 506.40 | 510.80 | 506.00 | 506.40 | 489.56 | 700 |
| Dec 2, 2024 | 493.80 | 509.60 | 493.80 | 507.60 | 490.73 | 830 |
| Nov 29, 2024 | 490.70 | 494.80 | 489.60 | 493.90 | 477.48 | 813 |
| Nov 28, 2024 | 489.10 | 493.90 | 489.10 | 491.20 | 474.87 | 666 |
| Nov 27, 2024 | 492.30 | 494.30 | 486.90 | 489.10 | 472.84 | 323 |
| Nov 26, 2024 | 489.10 | 493.50 | 489.10 | 491.20 | 474.87 | 1,103 |
| Nov 25, 2024 | 485.90 | 491.90 | 485.40 | 491.80 | 475.45 | 826 |
| Nov 22, 2024 | 484.50 | 486.70 | 481.00 | 485.50 | 469.36 | 379 |
| Nov 21, 2024 | 476.40 | 485.00 | 475.90 | 485.00 | 468.88 | 414 |
| Nov 20, 2024 | 474.50 | 477.80 | 473.70 | 475.70 | 459.89 | 101 |
| Nov 19, 2024 | 473.90 | 475.80 | 470.30 | 474.70 | 458.92 | 660 |
| Nov 18, 2024 | 473.50 | 474.40 | 471.00 | 473.40 | 457.66 | 313 |
| Nov 15, 2024 | 471.30 | 472.60 | 470.40 | 472.50 | 456.79 | 206 |
| Nov 14, 2024 | 467.70 | 473.10 | 461.20 | 471.30 | 455.63 | 392 |
| Nov 13, 2024 | 468.30 | 470.30 | 464.60 | 469.40 | 453.79 | 302 |
| Nov 12, 2024 | 475.20 | 476.10 | 467.60 | 467.60 | 452.05 | 237 |
| Nov 11, 2024 | 473.10 | 482.10 | 473.10 | 479.70 | 463.75 | 1,446 |
| Nov 8, 2024 | 471.20 | 472.50 | 469.00 | 469.00 | 453.41 | 362 |
| Nov 7, 2024 | 472.80 | 477.80 | 463.70 | 470.10 | 454.47 | 319 |
| Nov 6, 2024 | 475.80 | 484.20 | 470.70 | 471.60 | 455.92 | 700 |
| Nov 5, 2024 | 470.60 | 477.20 | 470.60 | 475.10 | 459.31 | 571 |
| Nov 4, 2024 | 473.00 | 473.40 | 468.30 | 469.20 | 453.60 | 423 |
| Nov 1, 2024 | 469.50 | 473.90 | 469.50 | 470.90 | 455.25 | 166 |
| Oct 31, 2024 | 466.00 | 471.80 | 466.00 | 470.60 | 454.96 | 1,217 |
| Oct 30, 2024 | 476.10 | 476.20 | 472.00 | 476.20 | 460.37 | 679 |
| Oct 29, 2024 | 480.00 | 480.20 | 474.70 | 474.70 | 458.92 | 1,578 |
| Oct 28, 2024 | 468.20 | 477.50 | 468.20 | 477.50 | 461.63 | 1,002 |
| Oct 25, 2024 | 472.00 | 472.30 | 468.30 | 469.70 | 454.08 | 911 |
| Oct 24, 2024 | 473.80 | 476.80 | 473.10 | 474.80 | 459.02 | 482 |
| Oct 23, 2024 | 478.10 | 478.10 | 472.90 | 473.10 | 457.37 | 686 |
| Oct 22, 2024 | 491.20 | 491.20 | 472.70 | 478.80 | 462.88 | 653 |
| Oct 21, 2024 | 499.00 | 499.40 | 490.80 | 493.00 | 476.61 | 1,245 |
| Oct 18, 2024 | 504.80 | 504.80 | 501.80 | 503.60 | 486.86 | 330 |
| Oct 17, 2024 | 506.00 | 510.60 | 506.00 | 506.60 | 489.76 | 414 |
| Oct 16, 2024 | 509.80 | 510.80 | 502.80 | 507.00 | 490.14 | 653 |
| Oct 15, 2024 | 503.60 | 511.00 | 503.60 | 510.60 | 493.63 | 881 |
| Oct 14, 2024 | 499.00 | 504.80 | 499.00 | 504.60 | 487.82 | 1,498 |
| Oct 11, 2024 | 494.60 | 499.30 | 492.10 | 499.00 | 482.41 | 1,711 |
| Oct 10, 2024 | 479.10 | 500.60 | 479.10 | 494.40 | 477.96 | 2,054 |
| Oct 9, 2024 | 472.80 | 479.60 | 469.90 | 479.30 | 463.37 | 880 |
| Oct 8, 2024 | 463.10 | 473.10 | 458.50 | 472.40 | 456.70 | 787 |
| Oct 7, 2024 | 480.00 | 480.00 | 464.10 | 467.00 | 451.47 | 1,394 |
| Oct 4, 2024 | 477.60 | 481.20 | 475.00 | 480.60 | 464.62 | 904 |
| Oct 3, 2024 | 476.50 | 480.00 | 476.50 | 478.10 | 462.21 | 99 |
| Oct 2, 2024 | 485.20 | 488.10 | 478.70 | 478.70 | 462.79 | 524 |
| Oct 1, 2024 | 488.10 | 490.40 | 484.00 | 485.00 | 468.88 | 1,061 |
| Sep 30, 2024 | 493.30 | 498.60 | 493.30 | 493.90 | 477.48 | 533 |
| Sep 27, 2024 | 493.60 | 493.60 | 486.00 | 493.10 | 476.71 | 362 |
| Sep 26, 2024 | 494.00 | 494.40 | 490.00 | 494.40 | 477.96 | 950 |
| Sep 25, 2024 | 491.10 | 495.00 | 491.10 | 491.70 | 475.35 | 662 |
| Sep 24, 2024 | 489.00 | 493.90 | 487.70 | 493.10 | 476.71 | 788 |
| Sep 23, 2024 | 488.30 | 490.30 | 487.00 | 490.30 | 474.00 | 341 |
| Sep 20, 2024 | 486.70 | 492.70 | 486.10 | 488.00 | 471.78 | 359 |
| Sep 19, 2024 | 483.10 | 490.00 | 482.20 | 488.00 | 471.78 | 1,486 |
| Sep 18, 2024 | 485.20 | 485.20 | 480.50 | 482.50 | 466.46 | 259 |
| Sep 17, 2024 | 487.40 | 487.40 | 478.00 | 479.00 | 463.08 | 418 |
| Sep 16, 2024 | 484.70 | 485.20 | 482.60 | 485.20 | 469.07 | 657 |
| Sep 13, 2024 | 483.90 | 484.80 | 482.90 | 484.00 | 467.91 | 191 |
| Sep 12, 2024 | 481.70 | 485.00 | 481.30 | 484.10 | 468.01 | 327 |
| Sep 11, 2024 | 482.50 | 484.00 | 479.10 | 480.50 | 464.53 | 195 |
| Sep 10, 2024 | 481.00 | 483.40 | 479.10 | 481.50 | 465.49 | 391 |
| Sep 9, 2024 | 477.10 | 482.60 | 477.10 | 481.90 | 465.88 | 549 |
| Sep 6, 2024 | 492.80 | 492.80 | 476.40 | 476.40 | 460.56 | 1,015 |
| Sep 5, 2024 | 492.20 | 497.10 | 491.80 | 495.40 | 478.93 | 665 |
| Sep 4, 2024 | 491.00 | 495.60 | 489.50 | 492.50 | 476.13 | 1,004 |
| Sep 3, 2024 | 494.80 | 497.20 | 494.80 | 495.00 | 478.54 | 1,085 |
| Sep 2, 2024 | 489.50 | 494.90 | 488.70 | 493.50 | 477.09 | 473 |
| Aug 30, 2024 | 488.10 | 490.60 | 487.10 | 489.40 | 473.13 | 780 |
| Aug 29, 2024 | 489.50 | 491.70 | 486.50 | 486.80 | 470.62 | 778 |
| Aug 28, 2024 | 481.90 | 491.30 | 481.90 | 487.90 | 471.68 | 1,562 |
| Aug 27, 2024 | 474.90 | 481.70 | 474.40 | 481.60 | 465.59 | 1,126 |
| Aug 26, 2024 | 473.70 | 475.60 | 473.60 | 474.90 | 459.11 | 286 |
| Aug 23, 2024 | 469.20 | 474.80 | 469.20 | 473.90 | 458.15 | 286 |
| Aug 22, 2024 | 466.10 | 470.00 | 464.80 | 469.40 | 453.79 | 848 |
| Aug 21, 2024 | 463.70 | 466.20 | 463.70 | 465.20 | 449.73 | 589 |
| Aug 20, 2024 | 463.00 | 465.00 | 462.70 | 463.90 | 448.48 | 116 |
| Aug 19, 2024 | 461.00 | 462.50 | 458.30 | 462.20 | 446.83 | 1,531 |
| Aug 16, 2024 | 453.90 | 461.40 | 453.80 | 461.40 | 446.06 | 487 |
| Aug 15, 2024 | 446.30 | 454.20 | 446.30 | 453.00 | 437.94 | 694 |
| Aug 14, 2024 | 438.30 | 444.90 | 438.30 | 444.10 | 429.34 | 217 |
| Aug 13, 2024 | 440.90 | 441.60 | 434.90 | 438.10 | 423.54 | 658 |
| Aug 12, 2024 | 439.00 | 443.00 | 437.30 | 440.70 | 426.05 | 506 |
| Aug 9, 2024 | 434.80 | 436.20 | 433.90 | 435.60 | 421.12 | 1,419 |
| Aug 8, 2024 | 438.00 | 443.90 | 432.40 | 437.00 | 422.47 | 684 |
| Aug 7, 2024 | 430.70 | 435.40 | 428.60 | 434.10 | 419.67 | 1,011 |
| Aug 6, 2024 | 430.10 | 432.20 | 425.60 | 427.80 | 413.58 | 987 |
| Aug 5, 2024 | 422.30 | 430.60 | 414.90 | 427.80 | 413.58 | 3,038 |
| Aug 2, 2024 | 440.50 | 441.10 | 434.00 | 437.50 | 422.96 | 743 |
| Aug 1, 2024 | 454.60 | 455.60 | 442.10 | 445.40 | 430.59 | 1,368 |
| Jul 31, 2024 | 458.60 | 458.80 | 453.20 | 455.70 | 440.55 | 102 |
| Jul 30, 2024 | 451.70 | 459.20 | 451.70 | 457.70 | 442.48 | 791 |
| Jul 29, 2024 | 455.70 | 458.60 | 451.10 | 451.90 | 436.88 | 508 |
| Jul 26, 2024 | 448.60 | 453.00 | 448.60 | 453.00 | 437.94 | 240 |
| Jul 25, 2024 | 448.70 | 451.40 | 444.80 | 450.30 | 435.33 | 472 |
| Jul 24, 2024 | 451.10 | 451.40 | 447.10 | 451.40 | 436.39 | 179 |
| Jul 23, 2024 | 450.90 | 454.60 | 449.20 | 452.90 | 437.84 | 717 |
| Jul 22, 2024 | 446.20 | 451.20 | 442.80 | 451.20 | 436.20 | 779 |
| Jul 19, 2024 | 455.30 | 455.30 | 444.80 | 446.10 | 431.27 | 565 |
| Jul 18, 2024 | 458.10 | 460.30 | 455.10 | 455.10 | 439.97 | 197 |
| Jul 17, 2024 | 455.90 | 458.20 | 452.20 | 458.10 | 442.87 | 507 |
| Jul 16, 2024 | 462.80 | 463.30 | 454.50 | 456.20 | 441.03 | 796 |
| Jul 15, 2024 | 462.80 | 468.00 | 462.80 | 464.90 | 449.44 | 454 |
| Jul 12, 2024 | 461.60 | 466.60 | 461.60 | 463.00 | 447.61 | 1,482 |
| Jul 11, 2024 | 462.10 | 466.20 | 461.90 | 462.80 | 447.41 | 482 |
| Jul 10, 2024 | 459.10 | 462.40 | 459.10 | 462.40 | 447.03 | 1,341 |
| Jul 9, 2024 | 459.70 | 461.30 | 458.20 | 460.00 | 444.71 | 1,364 |
| Jul 8, 2024 | 445.80 | 458.90 | 445.20 | 458.90 | 443.64 | 701 |
| Jul 5, 2024 | 452.10 | 452.10 | 445.00 | 445.00 | 430.21 | 274 |
| Jul 4, 2024 | 444.80 | 450.60 | 444.80 | 450.60 | 435.62 | 694 |
| Jul 3, 2024 | 453.10 | 453.80 | 443.90 | 446.40 | 431.56 | 1,596 |
| Jul 2, 2024 | 468.20 | 468.20 | 441.10 | 451.80 | 436.78 | 1,530 |
| Jul 1, 2024 | 468.90 | 473.20 | 466.50 | 469.20 | 453.60 | 183 |
| Jun 28, 2024 | 468.20 | 471.90 | 466.60 | 466.70 | 451.18 | 402 |
| Jun 27, 2024 | 465.20 | 468.80 | 465.20 | 468.00 | 452.44 | 115 |
| Jun 26, 2024 | 466.30 | 468.80 | 464.20 | 465.30 | 449.83 | 95 |
| Jun 25, 2024 | 466.60 | 470.00 | 466.20 | 466.20 | 450.70 | 216 |
| Jun 24, 2024 | 463.00 | 468.60 | 463.00 | 465.70 | 450.22 | 770 |
| Jun 21, 2024 | 464.00 | 464.50 | 461.00 | 463.50 | 448.09 | 232 |
| Jun 20, 2024 | 460.60 | 464.00 | 460.40 | 463.10 | 447.70 | 1,898 |
| Jun 19, 2024 | 463.30 | 463.30 | 459.90 | 461.70 | 446.35 | 151 |
| Jun 18, 2024 | 458.90 | 463.80 | 458.90 | 463.00 | 447.61 | 719 |
| Jun 17, 2024 | 456.80 | 458.90 | 455.70 | 458.90 | 443.64 | 365 |
| Jun 14, 2024 | 463.10 | 463.10 | 453.70 | 456.20 | 441.03 | 595 |
| Jun 13, 2024 | 465.90 | 467.30 | 461.30 | 462.20 | 446.83 | 722 |
| Jun 12, 2024 | 460.30 | 469.00 | 460.30 | 467.40 | 451.86 | 972 |
| Jun 11, 2024 | 461.30 | 467.80 | 459.20 | 459.50 | 444.22 | 660 |
| Jun 10, 2024 | 462.40 | 462.40 | 457.70 | 459.30 | 444.03 | 423 |
| Jun 7, 2024 | 461.10 | 462.80 | 456.20 | 462.80 | 447.41 | 501 |
| Jun 6, 2024 | 456.50 | 462.50 | 456.50 | 461.30 | 445.96 | 670 |
| Jun 5, 2024 | 454.30 | 458.20 | 450.00 | 457.10 | 441.90 | 409 |
| Jun 4, 2024 | 457.80 | 457.80 | 449.90 | 451.40 | 436.39 | 1,055 |
| Jun 3, 2024 | 459.80 | 462.00 | 456.30 | 457.50 | 442.29 | 735 |
| May 31, 2024 | 454.10 | 460.90 | 454.10 | 458.80 | 443.55 | 496 |
| May 30, 2024 | 455.40 | 457.70 | 455.00 | 456.10 | 440.94 | 84 |
| May 29, 2024 | 456.70 | 459.70 | 455.60 | 457.00 | 441.81 | 611 |
| May 28, 2024 | 462.50 | 463.30 | 458.30 | 458.80 | 443.55 | 474 |
| May 27, 2024 | 461.80 | 462.90 | 460.50 | 462.90 | 447.51 | 360 |
| May 24, 2024 | 452.60 | 462.00 | 452.60 | 462.00 | 446.64 | 831 |
| May 23, 2024 | 462.10 | 462.20 | 453.70 | 453.70 | 438.62 | 330 |