Dusseldorf - Delayed Quote EUR
SMC Corp (QMC.DU)
322.00
-8.00
(-2.42%)
At close: May 23 at 7:31:00 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 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | - |
| May 22, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | - |
| May 21, 2025 | 330.00 | 332.00 | 326.00 | 326.00 | 326.00 | - |
| May 20, 2025 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | - |
| May 19, 2025 | 318.00 | 318.00 | 314.00 | 316.00 | 316.00 | - |
| May 16, 2025 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | - |
| May 15, 2025 | 324.00 | 324.00 | 320.00 | 324.00 | 324.00 | - |
| May 14, 2025 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | - |
| May 13, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| May 12, 2025 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | - |
| May 9, 2025 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | - |
| May 8, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | - |
| May 7, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| May 6, 2025 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | - |
| May 5, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | - |
| May 2, 2025 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | - |
| Apr 30, 2025 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | - |
| Apr 29, 2025 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | - |
| Apr 28, 2025 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | - |
| Apr 25, 2025 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | - |
| Apr 24, 2025 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | - |
| Apr 23, 2025 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | - |
| Apr 22, 2025 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | - |
| Apr 17, 2025 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | - |
| Apr 16, 2025 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | - |
| Apr 15, 2025 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | - |
| Apr 14, 2025 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 3 |
| Apr 11, 2025 | 276.00 | 282.00 | 274.00 | 282.00 | 282.00 | - |
| Apr 10, 2025 | 296.00 | 298.00 | 284.00 | 284.00 | 284.00 | - |
| Apr 9, 2025 | 274.00 | 290.00 | 274.00 | 290.00 | 290.00 | - |
| Apr 8, 2025 | 282.00 | 294.00 | 280.00 | 280.00 | 280.00 | - |
| Apr 7, 2025 | 278.00 | 286.00 | 274.00 | 286.00 | 286.00 | - |
| Apr 4, 2025 | 306.00 | 306.00 | 286.00 | 286.00 | 286.00 | - |
| Apr 3, 2025 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | - |
| Apr 2, 2025 | 324.00 | 332.00 | 324.00 | 330.00 | 330.00 | - |
| Apr 1, 2025 | 322.00 | 324.00 | 318.00 | 324.00 | 324.00 | - |
| Mar 31, 2025 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | - |
| Mar 28, 2025 | 3.0858998 Dividend | |||||
| Mar 28, 2025 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | - |
| Mar 27, 2025 | 354.00 | 354.00 | 352.00 | 352.00 | -148.00 | - |
| Mar 26, 2025 | 354.00 | 354.00 | 352.00 | 352.00 | -148.00 | - |
| Mar 25, 2025 | 346.00 | 354.00 | 346.00 | 354.00 | -148.84 | - |
| Mar 24, 2025 | 336.00 | 338.00 | 336.00 | 338.00 | -142.11 | - |
| Mar 21, 2025 | 342.00 | 342.00 | 340.00 | 340.00 | -142.95 | - |
| Mar 20, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | -142.11 | - |
| Mar 19, 2025 | 336.00 | 338.00 | 336.00 | 338.00 | -142.11 | - |
| Mar 18, 2025 | 340.00 | 340.00 | 336.00 | 336.00 | -141.27 | - |
| Mar 17, 2025 | 340.00 | 344.00 | 340.00 | 344.00 | -144.64 | - |
| Mar 14, 2025 | 338.00 | 342.00 | 338.00 | 340.00 | -142.95 | - |
| Mar 13, 2025 | 344.00 | 346.00 | 342.00 | 344.00 | -144.64 | - |
| Mar 12, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | -146.32 | - |
| Mar 11, 2025 | 356.00 | 356.00 | 346.00 | 346.00 | -145.48 | - |
| Mar 10, 2025 | 358.00 | 358.00 | 356.00 | 358.00 | -150.52 | - |
| Mar 7, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | -142.11 | - |
| Mar 6, 2025 | 338.00 | 338.00 | 334.00 | 334.00 | -140.43 | - |
| Mar 5, 2025 | 342.00 | 342.00 | 340.00 | 340.00 | -142.95 | - |
| Mar 4, 2025 | 346.00 | 346.00 | 338.00 | 340.00 | -142.95 | - |
| Mar 3, 2025 | 346.00 | 346.00 | 342.00 | 342.00 | -143.80 | - |
| Feb 28, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | -142.95 | - |
| Feb 27, 2025 | 352.00 | 354.00 | 350.00 | 354.00 | -148.84 | - |
| Feb 26, 2025 | 348.00 | 350.00 | 348.00 | 350.00 | -147.16 | - |
| Feb 25, 2025 | 360.00 | 360.00 | 356.00 | 358.00 | -150.52 | - |
| Feb 24, 2025 | 356.00 | 374.00 | 354.00 | 374.00 | -157.25 | 60 |
| Feb 21, 2025 | 352.00 | 356.00 | 352.00 | 356.00 | -149.68 | - |
| Feb 20, 2025 | 346.00 | 346.00 | 344.00 | 346.00 | -145.48 | - |
| Feb 19, 2025 | 342.00 | 344.00 | 342.00 | 344.00 | -144.64 | - |
| Feb 18, 2025 | 338.00 | 342.00 | 338.00 | 342.00 | -143.80 | - |
| Feb 17, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | -138.75 | - |
| Feb 14, 2025 | 334.00 | 336.00 | 332.00 | 332.00 | -139.59 | - |
| Feb 13, 2025 | 350.00 | 352.00 | 350.00 | 352.00 | -148.00 | - |
| Feb 12, 2025 | 354.00 | 354.00 | 348.00 | 348.00 | -146.32 | - |
| Feb 11, 2025 | 360.00 | 360.00 | 358.00 | 358.00 | -150.52 | - |
| Feb 10, 2025 | 358.00 | 358.00 | 356.00 | 358.00 | -150.52 | - |
| Feb 7, 2025 | 354.00 | 356.00 | 354.00 | 356.00 | -149.68 | - |
| Feb 6, 2025 | 354.00 | 356.00 | 354.00 | 356.00 | -149.68 | - |
| Feb 5, 2025 | 348.00 | 350.00 | 348.00 | 350.00 | -147.16 | - |
| Feb 4, 2025 | 348.00 | 348.00 | 346.00 | 346.00 | -145.48 | - |
| Feb 3, 2025 | 350.00 | 352.00 | 350.00 | 350.00 | -147.16 | - |
| Jan 31, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | -152.20 | - |
| Jan 30, 2025 | 364.00 | 364.00 | 362.00 | 362.00 | -152.20 | - |
| Jan 29, 2025 | 364.00 | 366.00 | 364.00 | 366.00 | -153.89 | - |
| Jan 28, 2025 | 372.00 | 374.00 | 372.00 | 372.00 | -156.41 | - |
| Jan 27, 2025 | 366.00 | 370.00 | 366.00 | 368.00 | -154.73 | - |
| Jan 24, 2025 | 362.00 | 362.00 | 360.00 | 360.00 | -151.36 | - |
| Jan 23, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | -150.52 | - |
| Jan 22, 2025 | 360.00 | 360.00 | 358.00 | 358.00 | -150.52 | - |
| Jan 21, 2025 | 362.00 | 362.00 | 360.00 | 360.00 | -151.36 | - |
| Jan 20, 2025 | 364.00 | 364.00 | 362.00 | 362.00 | -152.20 | - |
| Jan 17, 2025 | 356.00 | 356.00 | 354.00 | 354.00 | -148.84 | - |
| Jan 16, 2025 | 356.00 | 358.00 | 356.00 | 356.00 | -149.68 | - |
| Jan 15, 2025 | 346.00 | 348.00 | 346.00 | 348.00 | -146.32 | - |
| Jan 14, 2025 | 352.00 | 354.00 | 352.00 | 352.00 | -148.00 | - |
| Jan 13, 2025 | 370.00 | 370.00 | 362.00 | 364.00 | -153.05 | - |
| Jan 10, 2025 | 364.00 | 366.00 | 364.00 | 366.00 | -153.89 | - |
| Jan 9, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | -151.36 | - |
| Jan 8, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | -153.05 | - |
| Jan 7, 2025 | 372.00 | 376.00 | 372.00 | 372.00 | -156.41 | - |
| Jan 6, 2025 | 372.00 | 378.00 | 370.00 | 376.00 | -158.09 | - |
| Jan 3, 2025 | 386.00 | 386.00 | 372.00 | 372.00 | -156.41 | - |
| Jan 2, 2025 | 366.00 | 382.00 | 366.00 | 380.00 | -159.77 | - |
| Dec 30, 2024 | 370.00 | 370.00 | 368.00 | 368.00 | -154.73 | - |
| Dec 27, 2024 | 378.00 | 378.00 | 372.00 | 372.00 | -156.41 | - |
| Dec 23, 2024 | 376.00 | 380.00 | 368.00 | 368.00 | -154.73 | - |
| Dec 20, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | -156.41 | - |
| Dec 19, 2024 | 374.00 | 374.00 | 372.00 | 372.00 | -156.41 | - |
| Dec 18, 2024 | 382.00 | 388.00 | 382.00 | 388.00 | -163.14 | - |
| Dec 17, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | -161.45 | - |
| Dec 16, 2024 | 384.00 | 386.00 | 384.00 | 386.00 | -162.30 | - |
| Dec 13, 2024 | 382.00 | 382.00 | 378.00 | 378.00 | -158.93 | - |
| Dec 12, 2024 | 386.00 | 388.00 | 386.00 | 388.00 | -163.14 | - |
| Dec 11, 2024 | 390.00 | 390.00 | 388.00 | 388.00 | -163.14 | - |
| Dec 10, 2024 | 390.00 | 390.00 | 388.00 | 388.00 | -163.14 | - |
| Dec 9, 2024 | 394.00 | 394.00 | 390.00 | 392.00 | -164.82 | - |
| Dec 6, 2024 | 408.00 | 408.00 | 406.00 | 408.00 | -171.55 | - |
| Dec 5, 2024 | 396.00 | 396.00 | 394.00 | 394.00 | -165.66 | - |
| Dec 4, 2024 | 402.00 | 402.00 | 400.00 | 402.00 | -169.02 | - |
| Dec 3, 2024 | 410.00 | 414.00 | 410.00 | 412.00 | -173.23 | - |
| Dec 2, 2024 | 404.00 | 406.00 | 404.00 | 406.00 | -170.70 | - |
| Nov 29, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | -166.50 | - |
| Nov 28, 2024 | 404.00 | 404.00 | 400.00 | 400.00 | -168.18 | - |
| Nov 27, 2024 | 402.00 | 404.00 | 400.00 | 400.00 | -168.18 | - |
| Nov 26, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | -172.39 | - |
| Nov 25, 2024 | 412.00 | 412.00 | 410.00 | 410.00 | -172.39 | - |
| Nov 22, 2024 | 410.00 | 410.00 | 404.00 | 404.00 | -169.86 | - |
| Nov 21, 2024 | 404.00 | 408.00 | 402.00 | 402.00 | -169.02 | - |
| Nov 20, 2024 | 398.00 | 402.00 | 398.00 | 402.00 | -169.02 | - |
| Nov 19, 2024 | 402.00 | 404.00 | 402.00 | 402.00 | -169.02 | - |
| Nov 18, 2024 | 408.00 | 408.00 | 404.00 | 404.00 | -169.86 | - |
| Nov 15, 2024 | 400.00 | 404.00 | 400.00 | 400.00 | -168.18 | - |
| Nov 14, 2024 | 396.00 | 396.00 | 392.00 | 392.00 | -164.82 | - |
| Nov 13, 2024 | 404.00 | 408.00 | 398.00 | 408.00 | -171.55 | - |
| Nov 12, 2024 | 406.00 | 406.00 | 398.00 | 398.00 | -167.34 | - |
| Nov 11, 2024 | 400.00 | 402.00 | 400.00 | 400.00 | -168.18 | - |
| Nov 8, 2024 | 404.00 | 406.00 | 402.00 | 402.00 | -169.02 | - |
| Nov 7, 2024 | 404.00 | 410.00 | 404.00 | 410.00 | -172.39 | - |
| Nov 6, 2024 | 410.00 | 412.00 | 408.00 | 408.00 | -171.55 | - |
| Nov 5, 2024 | 402.00 | 402.00 | 394.00 | 400.00 | -168.18 | - |
| Nov 4, 2024 | 392.00 | 392.00 | 388.00 | 388.00 | -163.14 | - |
| Nov 1, 2024 | 386.00 | 392.00 | 386.00 | 390.00 | -163.98 | - |
| Oct 31, 2024 | 390.00 | 390.00 | 384.00 | 384.00 | -161.45 | - |
| Oct 30, 2024 | 398.00 | 400.00 | 394.00 | 394.00 | -165.66 | - |
| Oct 29, 2024 | 388.00 | 390.00 | 388.00 | 390.00 | -163.98 | - |
| Oct 28, 2024 | 380.00 | 382.00 | 374.00 | 382.00 | -160.61 | - |
| Oct 25, 2024 | 378.00 | 388.00 | 378.00 | 382.00 | -160.61 | - |
| Oct 24, 2024 | 374.00 | 374.00 | 370.00 | 370.00 | -155.57 | - |
| Oct 23, 2024 | 374.00 | 376.00 | 370.00 | 370.00 | -155.57 | - |
| Oct 22, 2024 | 382.00 | 388.00 | 382.00 | 382.00 | -160.61 | - |
| Oct 21, 2024 | 390.00 | 390.00 | 388.00 | 390.00 | -163.98 | - |
| Oct 18, 2024 | 386.00 | 388.00 | 386.00 | 386.00 | -162.30 | - |
| Oct 17, 2024 | 380.00 | 382.00 | 380.00 | 380.00 | -159.77 | - |
| Oct 16, 2024 | 382.00 | 386.00 | 382.00 | 382.00 | -160.61 | - |
| Oct 15, 2024 | 392.00 | 392.00 | 386.00 | 386.00 | -162.30 | - |
| Oct 14, 2024 | 398.00 | 398.00 | 392.00 | 396.00 | -166.50 | - |
| Oct 11, 2024 | 394.00 | 394.00 | 392.00 | 394.00 | -165.66 | - |
| Oct 10, 2024 | 404.00 | 404.00 | 400.00 | 402.00 | -169.02 | - |
| Oct 9, 2024 | 398.00 | 400.00 | 398.00 | 400.00 | -168.18 | - |
| Oct 8, 2024 | 394.00 | 398.00 | 394.00 | 394.00 | -165.66 | - |
| Oct 7, 2024 | 406.00 | 406.00 | 402.00 | 402.00 | -169.02 | - |
| Oct 4, 2024 | 406.00 | 406.00 | 404.00 | 404.00 | -169.86 | - |
| Oct 3, 2024 | 394.00 | 394.00 | 392.00 | 392.00 | -164.82 | - |
| Oct 2, 2024 | 396.00 | 396.00 | 394.00 | 394.00 | -165.66 | - |
| Oct 1, 2024 | 398.00 | 398.00 | 392.00 | 394.00 | -165.66 | - |
| Sep 30, 2024 | 398.00 | 406.00 | 394.00 | 394.00 | -165.66 | 6 |
| Sep 27, 2024 | 3.0858998 Dividend | |||||
| Sep 27, 2024 | 406.00 | 406.00 | 396.00 | 398.00 | -167.34 | - |
| Sep 26, 2024 | 392.00 | 396.00 | 390.00 | 390.00 | 46.25 | - |
| Sep 25, 2024 | 388.00 | 390.00 | 388.00 | 388.00 | 46.01 | - |
| Sep 24, 2024 | 376.00 | 376.00 | 374.00 | 374.00 | 44.35 | - |
| Sep 23, 2024 | 372.00 | 376.00 | 372.00 | 376.00 | 44.59 | - |
| Sep 20, 2024 | 376.00 | 376.00 | 372.00 | 372.00 | 44.12 | - |
| Sep 19, 2024 | 370.00 | 376.00 | 370.00 | 372.00 | 44.12 | - |
| Sep 18, 2024 | 368.00 | 368.00 | 366.00 | 366.00 | 43.40 | - |
| Sep 17, 2024 | 370.00 | 372.00 | 366.00 | 366.00 | 43.40 | - |
| Sep 16, 2024 | 374.00 | 376.00 | 368.00 | 368.00 | 43.64 | - |
| Sep 13, 2024 | 374.00 | 376.00 | 372.00 | 372.00 | 44.12 | - |
| Sep 12, 2024 | 378.00 | 378.00 | 376.00 | 376.00 | 44.59 | - |
| Sep 11, 2024 | 370.00 | 370.00 | 366.00 | 368.00 | 43.64 | - |
| Sep 10, 2024 | 368.00 | 370.00 | 368.00 | 370.00 | 43.88 | - |
| Sep 9, 2024 | 374.00 | 376.00 | 372.00 | 372.00 | 44.12 | - |
| Sep 6, 2024 | 372.00 | 372.00 | 368.00 | 368.00 | 43.64 | - |
| Sep 5, 2024 | 386.00 | 388.00 | 386.00 | 386.00 | 45.78 | - |
| Sep 4, 2024 | 378.00 | 382.00 | 372.00 | 382.00 | 45.30 | - |
| Sep 3, 2024 | 394.00 | 396.00 | 390.00 | 392.00 | 46.49 | - |
| Sep 2, 2024 | 402.00 | 402.00 | 400.00 | 400.00 | 47.44 | - |
| Aug 30, 2024 | 414.00 | 414.00 | 408.00 | 408.00 | 48.38 | - |
| Aug 29, 2024 | 408.00 | 412.00 | 408.00 | 408.00 | 48.38 | - |
| Aug 28, 2024 | 406.00 | 408.00 | 406.00 | 406.00 | 48.15 | - |
| Aug 27, 2024 | 410.00 | 412.00 | 410.00 | 410.00 | 48.62 | - |
| Aug 26, 2024 | 410.00 | 412.00 | 408.00 | 408.00 | 48.38 | - |
| Aug 23, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 49.10 | - |
| Aug 22, 2024 | 406.00 | 408.00 | 402.00 | 402.00 | 47.67 | - |
| Aug 21, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 48.86 | - |
| Aug 20, 2024 | 408.00 | 408.00 | 406.00 | 408.00 | 48.38 | - |
| Aug 19, 2024 | 402.00 | 402.00 | 398.00 | 398.00 | 47.20 | - |
| Aug 16, 2024 | 408.00 | 410.00 | 406.00 | 410.00 | 48.62 | - |
| Aug 15, 2024 | 392.00 | 398.00 | 390.00 | 398.00 | 47.20 | - |
| Aug 14, 2024 | 396.00 | 396.00 | 390.00 | 392.00 | 46.49 | - |
| Aug 13, 2024 | 400.00 | 406.00 | 400.00 | 400.00 | 47.44 | - |
| Aug 12, 2024 | 410.00 | 410.00 | 404.00 | 404.00 | 47.91 | - |
| Aug 9, 2024 | 408.00 | 408.00 | 402.00 | 402.00 | 47.67 | - |
| Aug 8, 2024 | 400.00 | 418.00 | 400.00 | 406.00 | 48.15 | - |
| Aug 7, 2024 | 416.00 | 420.00 | 414.00 | 414.00 | 49.10 | - |
| Aug 6, 2024 | 408.00 | 408.00 | 404.00 | 408.00 | 48.38 | - |
| Aug 5, 2024 | 388.00 | 400.00 | 388.00 | 396.00 | 46.96 | - |
| Aug 2, 2024 | 414.00 | 414.00 | 402.00 | 406.00 | 48.15 | - |
| Aug 1, 2024 | 440.00 | 440.00 | 430.00 | 430.00 | 50.99 | - |
| Jul 31, 2024 | 444.00 | 448.00 | 444.00 | 448.00 | 53.13 | - |
| Jul 30, 2024 | 432.00 | 434.00 | 430.00 | 430.00 | 50.99 | - |
| Jul 29, 2024 | 430.00 | 432.00 | 430.00 | 430.00 | 50.99 | - |
| Jul 26, 2024 | 422.00 | 426.00 | 422.00 | 424.00 | 50.28 | - |
| Jul 25, 2024 | 416.00 | 418.00 | 414.00 | 414.00 | 49.10 | - |
| Jul 24, 2024 | 432.00 | 432.00 | 428.00 | 430.00 | 50.99 | - |
| Jul 23, 2024 | 432.00 | 434.00 | 432.00 | 434.00 | 51.47 | - |
| Jul 22, 2024 | 436.00 | 438.00 | 434.00 | 434.00 | 51.47 | - |
| Jul 19, 2024 | 444.00 | 444.00 | 440.00 | 442.00 | 52.42 | - |
| Jul 18, 2024 | 452.00 | 452.00 | 446.00 | 446.00 | 52.89 | - |
| Jul 17, 2024 | 466.00 | 466.00 | 462.00 | 464.00 | 55.03 | - |
| Jul 16, 2024 | 466.00 | 468.00 | 466.00 | 466.00 | 55.26 | - |
| Jul 15, 2024 | 466.00 | 468.00 | 466.00 | 466.00 | 55.26 | - |
| Jul 12, 2024 | 464.00 | 468.00 | 464.00 | 466.00 | 55.26 | - |
| Jul 11, 2024 | 466.00 | 470.00 | 464.00 | 470.00 | 55.74 | - |
| Jul 10, 2024 | 462.00 | 470.00 | 462.00 | 470.00 | 55.74 | - |
| Jul 9, 2024 | 468.00 | 468.00 | 464.00 | 464.00 | 55.03 | - |
| Jul 8, 2024 | 468.00 | 468.00 | 464.00 | 464.00 | 55.03 | - |
| Jul 5, 2024 | 456.00 | 456.00 | 454.00 | 454.00 | 53.84 | - |
| Jul 4, 2024 | 452.00 | 452.00 | 450.00 | 450.00 | 53.37 | - |
| Jul 3, 2024 | 448.00 | 448.00 | 446.00 | 446.00 | 52.89 | - |
| Jul 2, 2024 | 444.00 | 444.00 | 442.00 | 442.00 | 52.42 | - |
| Jul 1, 2024 | 440.00 | 440.00 | 438.00 | 438.00 | 51.94 | - |
| Jun 28, 2024 | 438.00 | 442.00 | 436.00 | 436.00 | 51.71 | - |
| Jun 27, 2024 | 438.00 | 438.00 | 434.00 | 434.00 | 51.47 | - |
| Jun 26, 2024 | 444.00 | 444.00 | 440.00 | 440.00 | 52.18 | - |
| Jun 25, 2024 | 438.00 | 440.00 | 438.00 | 438.00 | 51.94 | - |
| Jun 24, 2024 | 438.00 | 440.00 | 436.00 | 436.00 | 51.71 | - |
| Jun 21, 2024 | 440.00 | 442.00 | 436.00 | 436.00 | 51.71 | - |
| Jun 20, 2024 | 454.00 | 454.00 | 444.00 | 444.00 | 52.65 | - |
| Jun 19, 2024 | 450.00 | 452.00 | 448.00 | 448.00 | 53.13 | - |
| Jun 18, 2024 | 450.00 | 450.00 | 448.00 | 448.00 | 53.13 | - |
| Jun 17, 2024 | 448.00 | 448.00 | 446.00 | 446.00 | 52.89 | - |
| Jun 14, 2024 | 460.00 | 462.00 | 460.00 | 462.00 | 54.79 | - |
| Jun 13, 2024 | 462.00 | 464.00 | 460.00 | 464.00 | 55.03 | - |
| Jun 12, 2024 | 458.00 | 462.00 | 458.00 | 458.00 | 54.31 | - |
| Jun 11, 2024 | 456.00 | 458.00 | 456.00 | 458.00 | 54.31 | - |
| Jun 10, 2024 | 456.00 | 456.00 | 454.00 | 456.00 | 54.08 | - |
| Jun 7, 2024 | 450.00 | 450.00 | 448.00 | 450.00 | 53.37 | - |
| Jun 6, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 52.65 | - |
| Jun 5, 2024 | 448.00 | 452.00 | 448.00 | 452.00 | 53.60 | - |
| Jun 4, 2024 | 462.00 | 468.00 | 462.00 | 468.00 | 55.50 | - |
| Jun 3, 2024 | 464.00 | 466.00 | 464.00 | 466.00 | 55.26 | - |
| May 31, 2024 | 458.00 | 458.00 | 456.00 | 456.00 | 54.08 | - |
| May 30, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 53.60 | - |
| May 29, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 54.08 | - |
| May 28, 2024 | 466.00 | 466.00 | 464.00 | 464.00 | 55.03 | - |
| May 27, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 55.97 | - |
| May 24, 2024 | 476.00 | 476.00 | 474.00 | 474.00 | 56.21 | - |
| May 23, 2024 | 482.00 | 482.00 | 480.00 | 482.00 | 57.16 | - |