1,540.00
+4.00
+(0.26%)
At close: January 16 at 5:24:06 PM GMT+2
Currency in ILA 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 16, 2025 | 1,536.00 | 1,540.00 | 1,534.00 | 1,534.00 | 1,534.00 | 2,780 |
| Jan 15, 2025 | 1,502.00 | 1,537.00 | 1,535.00 | 1,536.00 | 1,536.00 | 1,564 |
| Jan 14, 2025 | 1,499.00 | 1,518.00 | 1,518.00 | 1,502.00 | 1,502.00 | 24 |
| Jan 13, 2025 | 1,484.00 | 1,517.00 | 1,486.00 | 1,499.00 | 1,499.00 | 3,289 |
| Jan 12, 2025 | 1,479.00 | 1,486.00 | 1,480.00 | 1,484.00 | 1,484.00 | 1,260 |
| Jan 9, 2025 | 1,460.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 3,945 |
| Jan 8, 2025 | 1,478.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,455 |
| Jan 7, 2025 | 1,458.00 | 1,479.00 | 1,435.00 | 1,478.00 | 1,478.00 | 3,114 |
| Jan 6, 2025 | 1,442.00 | 1,476.00 | 1,445.00 | 1,458.00 | 1,458.00 | 3,135 |
| Jan 5, 2025 | 1,410.00 | 1,454.00 | 1,411.00 | 1,442.00 | 1,442.00 | 1,076 |
| Jan 2, 2025 | 1,410.00 | 1,424.00 | 1,409.00 | 1,410.00 | 1,410.00 | 3,306 |
| Jan 1, 2025 | 1,402.00 | 1,438.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,498 |
| Dec 31, 2024 | 1,418.00 | 1,439.00 | 1,400.00 | 1,402.00 | 1,402.00 | 1,417 |
| Dec 30, 2024 | 1,384.00 | 1,436.00 | 1,384.00 | 1,418.00 | 1,418.00 | 17,775 |
| Dec 29, 2024 | 1,384.00 | 1,390.00 | 1,390.00 | 1,384.00 | 1,384.00 | 9 |
| Dec 26, 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 10 |
| Dec 25, 2024 | 1,445.00 | 1,445.00 | 1,318.00 | 1,384.00 | 1,384.00 | 11,213 |
| Dec 24, 2024 | 1,440.00 | 1,440.00 | 1,382.00 | 1,415.00 | 1,415.00 | 6,061 |
| Dec 23, 2024 | 1,429.00 | 1,443.00 | 1,404.00 | 1,433.00 | 1,433.00 | 2,166 |
| Dec 22, 2024 | 1,429.00 | 1,433.00 | 1,433.00 | 1,429.00 | 1,429.00 | 8 |
| Dec 19, 2024 | 1,442.00 | 1,444.00 | 1,422.00 | 1,429.00 | 1,429.00 | 3,324 |
| Dec 18, 2024 | 1,422.00 | 1,445.00 | 1,442.00 | 1,442.00 | 1,442.00 | 767 |
| Dec 17, 2024 | 1,405.00 | 1,422.00 | 1,420.00 | 1,422.00 | 1,422.00 | 1,006 |
| Dec 16, 2024 | 1,404.00 | 1,415.00 | 1,388.00 | 1,405.00 | 1,405.00 | 1,382 |
| Dec 15, 2024 | 1,422.00 | 1,419.00 | 1,363.00 | 1,404.00 | 1,404.00 | 4,705 |
| Dec 12, 2024 | 1,421.00 | 1,439.00 | 1,439.00 | 1,422.00 | 1,422.00 | 6 |
| Dec 11, 2024 | 1,464.00 | 1,463.00 | 1,420.00 | 1,421.00 | 1,421.00 | 5,337 |
| Dec 10, 2024 | 1,451.00 | 1,464.00 | 1,435.00 | 1,464.00 | 1,464.00 | 7,193 |
| Dec 9, 2024 | 1,442.00 | 1,453.00 | 1,431.00 | 1,451.00 | 1,451.00 | 2,765 |
| Dec 8, 2024 | 137.43 Dividend | |||||
| Dec 8, 2024 | 1,378.00 | 1,454.00 | 1,378.00 | 1,442.00 | 1,442.00 | 2,401 |
| Dec 5, 2024 | 1,495.00 | 1,528.00 | 1,491.00 | 1,514.00 | 1,376.57 | 21,525 |
| Dec 4, 2024 | 1,485.00 | 1,502.00 | 1,477.00 | 1,495.00 | 1,359.29 | 3,924 |
| Dec 3, 2024 | 1,503.00 | 1,528.00 | 1,485.00 | 1,485.00 | 1,350.20 | 31,896 |
| Dec 2, 2024 | 1,494.00 | 1,508.00 | 1,494.00 | 1,503.00 | 1,366.56 | 2,950 |
| Dec 1, 2024 | 1,470.00 | 1,495.00 | 1,469.00 | 1,494.00 | 1,358.38 | 4,478 |
| Nov 28, 2024 | 1,536.00 | 1,500.00 | 1,438.00 | 1,470.00 | 1,336.56 | 31,757 |
| Nov 27, 2024 | 1,579.00 | 1,561.00 | 1,514.00 | 1,536.00 | 1,396.57 | 8,120 |
| Nov 26, 2024 | 1,620.00 | 1,620.00 | 1,556.00 | 1,579.00 | 1,435.66 | 2,455 |
| Nov 25, 2024 | 1,594.00 | 1,611.00 | 1,611.00 | 1,595.00 | 1,450.21 | 6 |
| Nov 24, 2024 | 1,623.00 | 1,624.00 | 1,580.00 | 1,594.00 | 1,449.30 | 2,656 |
| Nov 21, 2024 | 1,590.00 | 1,600.00 | 1,550.00 | 1,596.00 | 1,451.12 | 4,819 |
| Nov 20, 2024 | 1,606.00 | 1,606.00 | 1,588.00 | 1,590.00 | 1,445.67 | 4,425 |
| Nov 19, 2024 | 1,592.00 | 1,623.00 | 1,570.00 | 1,579.00 | 1,435.66 | 1,331 |
| Nov 18, 2024 | 1,618.00 | 1,618.00 | 1,561.00 | 1,592.00 | 1,447.48 | 1,870 |
| Nov 17, 2024 | 1,580.00 | 1,636.00 | 1,574.00 | 1,591.00 | 1,446.58 | 2,450 |
| Nov 14, 2024 | 1,607.00 | 1,604.00 | 1,549.00 | 1,580.00 | 1,436.57 | 2,480 |
| Nov 13, 2024 | 1,644.00 | 1,642.00 | 1,598.00 | 1,607.00 | 1,461.12 | 1,285 |
| Nov 12, 2024 | 1,644.00 | 1,644.00 | 1,636.00 | 1,644.00 | 1,494.76 | 5,098 |
| Nov 11, 2024 | 1,647.00 | 1,647.00 | 1,643.00 | 1,644.00 | 1,494.76 | 204 |
| Nov 10, 2024 | 1,599.00 | 1,630.00 | 1,599.00 | 1,629.00 | 1,481.13 | 2,971 |
| Nov 7, 2024 | 1,576.00 | 1,607.00 | 1,534.00 | 1,599.00 | 1,453.85 | 1,975 |
| Nov 6, 2024 | 1,567.00 | 1,599.00 | 1,599.00 | 1,576.00 | 1,432.94 | 36 |
| Nov 5, 2024 | 1,580.00 | 1,580.00 | 1,503.00 | 1,567.00 | 1,424.75 | 3,447 |
| Nov 4, 2024 | 1,555.00 | 1,578.00 | 1,496.00 | 1,549.00 | 1,408.39 | 10,009 |
| Nov 3, 2024 | 1,511.00 | 1,546.00 | 1,545.00 | 1,546.00 | 1,405.66 | 756 |
| Oct 31, 2024 | 1,507.00 | 1,524.00 | 1,507.00 | 1,511.00 | 1,373.84 | 930 |
| Oct 30, 2024 | 1,485.00 | 1,524.00 | 1,478.00 | 1,507.00 | 1,370.20 | 10,489 |
| Oct 29, 2024 | 1,439.00 | 1,487.00 | 1,439.00 | 1,461.00 | 1,328.38 | 10,676 |
| Oct 28, 2024 | 1,300.00 | 1,555.00 | 1,346.00 | 1,439.00 | 1,308.37 | 32,762 |
| Oct 27, 2024 | 1,185.00 | 1,449.00 | 1,210.00 | 1,300.00 | 1,181.99 | 13,635 |
| Oct 22, 2024 | 1,199.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,077.43 | 472 |
| Oct 21, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,090.16 | - |
| Oct 20, 2024 | 1,171.00 | 1,262.00 | 1,199.00 | 1,199.00 | 1,090.16 | 1,107 |
| Oct 15, 2024 | 1,160.00 | 1,171.00 | 1,150.00 | 1,171.00 | 1,064.70 | 769 |
| Oct 14, 2024 | 1,160.00 | 1,171.00 | 1,171.00 | 1,160.00 | 1,054.70 | 1 |
| Oct 13, 2024 | 1,160.00 | 1,162.00 | 1,162.00 | 1,160.00 | 1,054.70 | 16 |
| Oct 10, 2024 | 1,160.00 | 1,161.00 | 1,150.00 | 1,160.00 | 1,054.70 | 910 |
| Oct 9, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,054.70 | 1 |
| Oct 8, 2024 | 1,160.00 | 1,156.00 | 1,156.00 | 1,160.00 | 1,054.70 | 3 |
| Oct 7, 2024 | 1,156.00 | 1,160.00 | 1,147.00 | 1,160.00 | 1,054.70 | 10,872 |
| Oct 6, 2024 | 1,156.00 | 1,156.00 | 1,146.00 | 1,156.00 | 1,051.06 | 5,956 |
| Oct 1, 2024 | 1,136.00 | 1,164.00 | 1,152.00 | 1,156.00 | 1,051.06 | 2,648 |
| Sep 30, 2024 | 1,124.00 | 1,145.00 | 1,145.00 | 1,136.00 | 1,032.88 | 99 |
| Sep 29, 2024 | 1,124.00 | 1,139.00 | 1,124.00 | 1,124.00 | 1,021.97 | 446 |
| Sep 26, 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,021.97 | - |
| Sep 25, 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,021.97 | 1 |
| Sep 24, 2024 | 1,124.00 | 1,124.00 | 1,123.00 | 1,124.00 | 1,021.97 | 1,288 |
| Sep 23, 2024 | 1,114.00 | 1,131.00 | 1,114.00 | 1,124.00 | 1,021.97 | 741 |
| Sep 22, 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,012.88 | 9 |
| Sep 19, 2024 | 1,103.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,012.88 | 222 |
| Sep 18, 2024 | 1,116.00 | 1,125.00 | 1,103.00 | 1,103.00 | 1,002.87 | 1,001 |
| Sep 17, 2024 | 1,124.00 | 1,123.00 | 1,101.00 | 1,116.00 | 1,014.69 | 1,863 |
| Sep 16, 2024 | 1,142.00 | 1,126.00 | 1,114.00 | 1,124.00 | 1,021.97 | 192 |
| Sep 15, 2024 | 1,142.00 | 1,142.00 | 1,141.00 | 1,142.00 | 1,038.33 | 318 |
| Sep 12, 2024 | 1,142.00 | 1,155.00 | 1,142.00 | 1,142.00 | 1,038.33 | 104 |
| Sep 11, 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,038.33 | 7 |
| Sep 10, 2024 | 1,140.00 | 1,143.00 | 1,143.00 | 1,142.00 | 1,038.33 | 100 |
| Sep 9, 2024 | 1,139.00 | 1,143.00 | 1,143.00 | 1,140.00 | 1,036.52 | 57 |
| Sep 8, 2024 | 1,138.00 | 1,144.00 | 1,144.00 | 1,139.00 | 1,035.61 | 22 |
| Sep 5, 2024 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,034.70 | - |
| Sep 4, 2024 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,034.70 | 15 |
| Sep 3, 2024 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,034.70 | 20 |
| Sep 2, 2024 | 1,143.00 | 1,146.00 | 1,138.00 | 1,138.00 | 1,034.70 | 1,550 |
| Sep 1, 2024 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,039.24 | 4 |
| Aug 29, 2024 | 1,150.00 | 1,150.00 | 1,135.00 | 1,143.00 | 1,039.24 | 7,304 |
| Aug 28, 2024 | 1,079.00 | 1,175.00 | 1,100.00 | 1,150.00 | 1,045.61 | 5,375 |
| Aug 27, 2024 | 1,061.00 | 1,079.00 | 1,078.00 | 1,079.00 | 981.05 | 201 |
| Aug 26, 2024 | 1,045.00 | 1,068.00 | 1,043.00 | 1,061.00 | 964.69 | 1,705 |
| Aug 25, 2024 | 1,044.00 | 1,057.00 | 1,057.00 | 1,045.00 | 950.14 | 10 |
| Aug 22, 2024 | 1,043.00 | 1,056.00 | 1,056.00 | 1,044.00 | 949.23 | 8 |
| Aug 21, 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 948.32 | 2 |
| Aug 20, 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 948.32 | 18 |
| Aug 19, 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 948.32 | 5 |
| Aug 18, 2024 | 1,023.00 | 1,047.00 | 1,014.00 | 1,043.00 | 948.32 | 381 |
| Aug 15, 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 930.14 | - |
| Aug 14, 2024 | 1,022.00 | 1,032.00 | 1,022.00 | 1,023.00 | 930.14 | 307 |
| Aug 12, 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 929.23 | 63 |
| Aug 11, 2024 | 1,023.00 | 1,023.00 | 997.70 | 1,022.00 | 929.23 | 10 |
| Aug 8, 2024 | 980.20 | 1,050.00 | 980.20 | 1,023.00 | 930.14 | 1,841 |
| Aug 7, 2024 | 975.00 | 981.30 | 977.10 | 981.20 | 892.13 | 407 |
| Aug 6, 2024 | 975.00 | 975.00 | 969.00 | 975.00 | 886.49 | 1,701 |
| Aug 5, 2024 | 987.30 | 975.50 | 966.00 | 975.00 | 886.49 | 35,753 |
| Aug 4, 2024 | 987.90 | 996.20 | 987.10 | 987.30 | 897.68 | 927 |
| Aug 1, 2024 | 988.80 | 996.50 | 987.10 | 987.90 | 898.22 | 2,974 |
| Jul 31, 2024 | 988.80 | 987.20 | 987.20 | 988.80 | 899.04 | 4 |
| Jul 30, 2024 | 988.80 | 987.20 | 987.20 | 988.80 | 899.04 | 3 |
| Jul 29, 2024 | 989.60 | 987.30 | 987.30 | 988.80 | 899.04 | 67 |
| Jul 28, 2024 | 989.80 | 987.20 | 987.20 | 989.60 | 899.77 | 17 |
| Jul 25, 2024 | 987.60 | 989.80 | 989.80 | 989.80 | 899.95 | 252 |
| Jul 24, 2024 | 986.20 | 999.70 | 999.70 | 987.60 | 897.95 | 20 |
| Jul 23, 2024 | 986.90 | 986.90 | 985.90 | 986.20 | 896.68 | 5,655 |
| Jul 22, 2024 | 986.10 | 995.60 | 981.20 | 982.00 | 892.86 | 6,496 |
| Jul 21, 2024 | 1,006.00 | 998.20 | 985.00 | 986.10 | 896.59 | 197 |
| Jul 18, 2024 | 1,006.00 | 1,006.00 | 992.50 | 1,006.00 | 914.68 | 13,397 |
| Jul 17, 2024 | 1,006.00 | 1,010.00 | 1,010.00 | 1,006.00 | 914.68 | 12 |
| Jul 16, 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 914.68 | 30 |
| Jul 15, 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 914.68 | 173 |
| Jul 14, 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 914.68 | - |
| Jul 11, 2024 | 1,000.00 | 1,022.00 | 994.90 | 1,006.00 | 914.68 | 1,816 |
| Jul 10, 2024 | 1,000.00 | 1,005.00 | 999.90 | 1,000.00 | 909.22 | 1,046 |
| Jul 9, 2024 | 994.80 | 1,011.00 | 990.00 | 1,005.00 | 913.77 | 628 |
| Jul 8, 2024 | 987.40 | 1,038.00 | 1,008.00 | 994.80 | 904.50 | 62 |
| Jul 7, 2024 | 968.80 | 1,015.00 | 984.50 | 987.40 | 897.77 | 627 |
| Jul 4, 2024 | 962.50 | 970.10 | 964.40 | 968.80 | 880.86 | 1,679 |
| Jul 3, 2024 | 956.10 | 962.80 | 950.00 | 962.50 | 875.13 | 4,765 |
| Jul 2, 2024 | 972.50 | 976.30 | 939.50 | 960.90 | 873.67 | 11,599 |
| Jul 1, 2024 | 979.30 | 975.00 | 961.20 | 974.40 | 885.95 | 11,664 |
| Jun 30, 2024 | 979.30 | 979.30 | 979.30 | 979.30 | 890.40 | 30 |
| Jun 27, 2024 | 984.20 | 979.30 | 961.00 | 979.30 | 890.40 | 11,777 |
| Jun 26, 2024 | 984.20 | 984.20 | 984.20 | 984.20 | 894.86 | 111 |
| Jun 25, 2024 | 984.20 | 984.20 | 984.20 | 984.20 | 894.86 | 42 |
| Jun 24, 2024 | 994.10 | 984.20 | 984.20 | 984.20 | 894.86 | 469 |
| Jun 23, 2024 | 996.00 | 996.00 | 980.00 | 994.10 | 903.86 | 52 |
| Jun 20, 2024 | 1,006.00 | 1,006.00 | 995.90 | 996.00 | 905.59 | 46 |
| Jun 19, 2024 | 995.90 | 995.90 | 995.90 | 995.90 | 905.50 | 23 |
| Jun 18, 2024 | 1,000.00 | 994.40 | 985.10 | 995.90 | 905.50 | 62 |
| Jun 17, 2024 | 996.30 | 1,007.00 | 996.30 | 1,000.00 | 909.22 | 1,056 |
| Jun 16, 2024 | 991.40 | 997.00 | 967.30 | 996.30 | 905.86 | 512 |
| Jun 13, 2024 | 991.40 | 991.40 | 991.40 | 991.40 | 901.40 | 2 |
| Jun 10, 2024 | 1,016.00 | 993.80 | 961.00 | 991.40 | 901.40 | 1,057 |
| Jun 9, 2024 | 1,021.00 | 1,018.00 | 989.80 | 1,016.00 | 923.77 | 2,402 |
| Jun 6, 2024 | 1,047.00 | 1,023.00 | 1,012.00 | 1,021.00 | 928.32 | 322 |
| Jun 5, 2024 | 1,062.00 | 1,062.00 | 1,031.00 | 1,047.00 | 951.96 | 9,070 |
| Jun 4, 2024 | 1,065.00 | 1,061.00 | 1,053.00 | 1,057.00 | 961.05 | 247 |
| Jun 3, 2024 | 1,065.00 | 1,063.00 | 1,063.00 | 1,065.00 | 968.32 | 12 |
| Jun 2, 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 968.32 | 145 |
| May 30, 2024 | 1,055.00 | 1,067.00 | 1,033.00 | 1,066.00 | 969.23 | 343 |
| May 29, 2024 | 1,023.00 | 1,098.00 | 1,025.00 | 1,055.00 | 959.23 | 78,330 |
| May 28, 2024 | 1,016.00 | 1,023.00 | 1,005.00 | 1,023.00 | 930.14 | 1,772 |
| May 27, 2024 | 1,016.00 | 1,022.00 | 991.10 | 1,016.00 | 923.77 | 1,564 |
| May 26, 2024 | 1,004.00 | 1,025.00 | 1,014.00 | 1,016.00 | 923.77 | 2,088 |
| May 23, 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 912.86 | 12 |
| May 22, 2024 | 1,009.00 | 1,031.00 | 984.60 | 1,004.00 | 912.86 | 1,506 |
| May 21, 2024 | 1,023.00 | 1,023.00 | 1,001.00 | 1,009.00 | 917.41 | 191 |
| May 20, 2024 | 1,002.00 | 1,026.00 | 1,026.00 | 1,023.00 | 930.14 | 178 |
| May 19, 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 911.04 | - |
| May 16, 2024 | 1,014.00 | 1,014.00 | 990.20 | 1,002.00 | 911.04 | 277 |
| May 15, 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 921.95 | 3 |
| May 12, 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 921.95 | 3 |
| May 9, 2024 | 1,015.00 | 1,010.00 | 1,010.00 | 1,014.00 | 921.95 | 26 |
| May 8, 2024 | 996.80 | 1,015.00 | 996.80 | 1,015.00 | 922.86 | 1,112 |
| May 7, 2024 | 996.80 | 996.80 | 996.80 | 996.80 | 906.31 | 9 |
| May 6, 2024 | 978.60 | 999.70 | 983.50 | 996.80 | 906.31 | 205 |
| May 5, 2024 | 971.60 | 990.90 | 981.40 | 978.60 | 889.77 | 75 |
| May 2, 2024 | 975.00 | 978.80 | 970.00 | 971.60 | 883.40 | 3,693 |
| May 1, 2024 | 983.30 | 985.10 | 970.20 | 975.00 | 886.49 | 7,510 |
| Apr 30, 2024 | 990.10 | 991.00 | 971.10 | 983.30 | 894.04 | 3,159 |
| Apr 25, 2024 | 990.20 | 970.20 | 970.20 | 990.10 | 900.22 | 1 |
| Apr 24, 2024 | 990.20 | 990.20 | 990.20 | 990.20 | 900.31 | 45 |
| Apr 21, 2024 | 989.90 | 991.00 | 991.00 | 990.20 | 900.31 | 58 |
| Apr 18, 2024 | 989.90 | 989.90 | 989.90 | 989.90 | 900.04 | 5 |
| Apr 17, 2024 | 990.30 | 990.00 | 970.30 | 989.90 | 900.04 | 3,990 |
| Apr 16, 2024 | 990.00 | 990.30 | 990.10 | 990.30 | 900.40 | 1,321 |
| Apr 15, 2024 | 970.20 | 990.00 | 990.00 | 990.00 | 900.13 | 504 |
| Apr 14, 2024 | 975.00 | 970.20 | 952.10 | 970.20 | 882.13 | 2,502 |
| Apr 11, 2024 | 998.10 | 975.00 | 975.00 | 975.00 | 886.49 | 2,162 |
| Apr 10, 2024 | 993.80 | 998.70 | 988.00 | 998.10 | 907.50 | 1,888 |
| Apr 9, 2024 | 992.80 | 1,000.00 | 973.30 | 993.80 | 903.59 | 5,119 |
| Apr 8, 2024 | 970.70 | 1,015.00 | 980.00 | 992.80 | 902.68 | 2,346 |
| Apr 4, 2024 | 974.30 | 983.00 | 944.90 | 955.10 | 868.40 | 3,312 |
| Apr 3, 2024 | 970.10 | 989.00 | 947.00 | 974.30 | 885.86 | 8,531 |
| Apr 2, 2024 | 985.60 | 995.60 | 966.20 | 970.10 | 882.04 | 9,174 |
| Apr 1, 2024 | 1,063.00 | 1,063.00 | 982.00 | 990.60 | 900.68 | 28,455 |
| Mar 31, 2024 | 1,050.00 | 1,135.00 | 1,034.00 | 1,041.00 | 946.50 | 105,095 |
| Mar 28, 2024 | 975.10 | 998.00 | 975.10 | 983.60 | 894.31 | 593 |
| Mar 27, 2024 | 957.70 | 981.40 | 940.30 | 975.10 | 886.58 | 3,905 |
| Mar 26, 2024 | 937.00 | 998.00 | 937.00 | 957.70 | 870.76 | 1,612 |
| Mar 25, 2024 | 930.10 | 975.00 | 900.50 | 937.00 | 851.94 | 8,938 |
| Mar 21, 2024 | 905.80 | 950.00 | 910.00 | 930.10 | 845.67 | 15,168 |
| Mar 20, 2024 | 900.00 | 944.00 | 899.90 | 905.80 | 823.58 | 37,884 |
| Mar 19, 2024 | 900.00 | 912.00 | 898.00 | 900.00 | 818.30 | 109,915 |
| Mar 18, 2024 | 897.50 | 900.00 | 899.80 | 900.00 | 818.30 | 150,552 |
| Mar 17, 2024 | 900.70 | 900.00 | 896.20 | 897.50 | 816.03 | 40,877 |
| Mar 14, 2024 | 897.50 | 904.90 | 900.20 | 900.70 | 818.94 | 3,255 |
| Mar 13, 2024 | 897.50 | 899.40 | 899.40 | 897.50 | 816.03 | 4 |
| Mar 12, 2024 | 899.30 | 900.00 | 885.00 | 897.50 | 816.03 | 1,191 |
| Mar 11, 2024 | 899.70 | 900.00 | 898.00 | 899.30 | 817.67 | 110 |
| Mar 10, 2024 | 900.80 | 910.00 | 898.00 | 899.70 | 818.03 | 412 |
| Mar 7, 2024 | 932.00 | 934.90 | 900.00 | 900.80 | 819.03 | 26,002 |
| Mar 6, 2024 | 931.20 | 931.20 | 931.20 | 931.20 | 846.67 | - |
| Mar 5, 2024 | 931.20 | 931.20 | 931.20 | 931.20 | 846.67 | 114 |
| Mar 4, 2024 | 931.20 | 931.20 | 931.20 | 931.20 | 846.67 | 131 |
| Mar 3, 2024 | 931.20 | 931.20 | 931.20 | 931.20 | 846.67 | 12 |
| Feb 29, 2024 | 949.10 | 938.50 | 931.00 | 931.20 | 846.67 | 1,872 |
| Feb 28, 2024 | 949.10 | 949.10 | 949.10 | 949.10 | 862.94 | 52 |
| Feb 26, 2024 | 949.10 | 949.10 | 949.10 | 949.10 | 862.94 | 6 |
| Feb 25, 2024 | 949.10 | 949.10 | 949.10 | 949.10 | 862.94 | 1,527 |
| Feb 22, 2024 | 949.00 | 950.00 | 950.00 | 949.10 | 862.94 | 22 |
| Feb 21, 2024 | 945.80 | 949.00 | 949.00 | 949.00 | 862.85 | 355 |
| Feb 20, 2024 | 945.80 | 945.80 | 945.80 | 945.80 | 859.94 | 35 |
| Feb 19, 2024 | 945.80 | 945.80 | 945.80 | 945.80 | 859.94 | 14 |
| Feb 18, 2024 | 939.80 | 946.00 | 945.40 | 945.80 | 859.94 | 1,016 |
| Feb 15, 2024 | 927.20 | 939.80 | 939.80 | 939.80 | 854.49 | 269 |
| Feb 14, 2024 | 925.10 | 929.50 | 925.10 | 927.20 | 843.03 | 124 |
| Feb 13, 2024 | 925.00 | 927.00 | 927.00 | 925.10 | 841.12 | 15 |
| Feb 12, 2024 | 924.90 | 925.00 | 925.00 | 925.00 | 841.03 | 121 |
| Feb 11, 2024 | 919.90 | 929.90 | 919.90 | 924.90 | 840.94 | 120 |
| Feb 8, 2024 | 909.50 | 919.90 | 919.80 | 919.90 | 836.40 | 23,911 |
| Feb 7, 2024 | 903.00 | 911.00 | 911.00 | 909.50 | 826.94 | 188 |
| Feb 6, 2024 | 883.30 | 903.00 | 903.00 | 903.00 | 821.03 | 426 |
| Feb 5, 2024 | 864.60 | 884.00 | 884.00 | 883.30 | 803.12 | 222 |
| Feb 4, 2024 | 875.00 | 890.00 | 854.00 | 864.60 | 786.11 | 639 |
| Feb 1, 2024 | 870.00 | 875.00 | 874.80 | 875.00 | 795.57 | 4,526 |
| Jan 31, 2024 | 855.50 | 870.00 | 870.00 | 870.00 | 791.02 | 242 |
| Jan 30, 2024 | 859.50 | 878.00 | 838.10 | 855.50 | 777.84 | 688 |
| Jan 29, 2024 | 854.80 | 859.50 | 859.50 | 859.50 | 781.48 | 251 |
| Jan 28, 2024 | 849.20 | 859.50 | 859.50 | 854.80 | 777.20 | 124 |
| Jan 25, 2024 | 845.90 | 851.50 | 851.50 | 849.20 | 772.11 | 136 |
| Jan 24, 2024 | 845.90 | 845.90 | 845.90 | 845.90 | 769.11 | - |
| Jan 23, 2024 | 846.00 | 846.00 | 829.10 | 845.90 | 769.11 | 702 |
| Jan 22, 2024 | 846.00 | 846.00 | 846.00 | 846.00 | 769.20 | 40 |
| Jan 21, 2024 | 865.50 | 849.30 | 845.00 | 846.00 | 769.20 | 766 |
| Jan 18, 2024 | 863.20 | 875.00 | 863.20 | 865.50 | 786.93 | 917 |
| Jan 17, 2024 | 863.20 | 863.20 | 863.20 | 863.20 | 784.84 | 3 |
| Jan 16, 2024 | 885.20 | 865.00 | 862.00 | 863.20 | 784.84 | 966 |