Berlin - Delayed Quote EUR
Rheinmetall AG (RHM.BE)
1,884.00
-4.50
(-0.24%)
At close: May 30 at 9:59:49 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 30, 2025 | 1,872.00 | 1,917.50 | 1,872.00 | 1,884.00 | 1,884.00 | 83 |
| May 29, 2025 | 1,925.00 | 1,925.50 | 1,859.00 | 1,888.50 | 1,888.50 | 69 |
| May 28, 2025 | 1,940.00 | 1,940.00 | 1,902.00 | 1,906.00 | 1,906.00 | 89 |
| May 27, 2025 | 1,852.50 | 1,892.00 | 1,852.50 | 1,889.50 | 1,889.50 | 297 |
| May 26, 2025 | 1,793.00 | 1,840.50 | 1,793.00 | 1,836.00 | 1,836.00 | 291 |
| May 23, 2025 | 1,787.50 | 1,787.50 | 1,728.00 | 1,774.50 | 1,774.50 | 99 |
| May 22, 2025 | 1,801.00 | 1,801.00 | 1,773.00 | 1,774.50 | 1,774.50 | 181 |
| May 21, 2025 | 1,785.00 | 1,802.00 | 1,784.00 | 1,794.50 | 1,794.50 | 141 |
| May 20, 2025 | 1,780.00 | 1,785.50 | 1,771.00 | 1,777.00 | 1,777.00 | 332 |
| May 19, 2025 | 1,728.50 | 1,747.00 | 1,716.00 | 1,747.00 | 1,747.00 | 343 |
| May 16, 2025 | 1,693.00 | 1,722.00 | 1,681.50 | 1,714.00 | 1,714.00 | 211 |
| May 15, 2025 | 1,619.00 | 1,688.00 | 1,604.00 | 1,672.50 | 1,672.50 | 160 |
| May 14, 2025 | 8.1 Dividend | |||||
| May 14, 2025 | 1,625.00 | 1,653.50 | 1,583.00 | 1,594.00 | 1,594.00 | 81 |
| May 13, 2025 | 1,631.00 | 1,631.00 | 1,589.50 | 1,618.00 | 1,609.90 | 296 |
| May 12, 2025 | 1,656.00 | 1,660.50 | 1,583.50 | 1,601.00 | 1,592.99 | 692 |
| May 9, 2025 | 1,729.00 | 1,745.50 | 1,692.00 | 1,695.50 | 1,687.01 | 65 |
| May 8, 2025 | 1,644.00 | 1,710.00 | 1,644.00 | 1,701.00 | 1,692.48 | 642 |
| May 7, 2025 | 1,634.50 | 1,666.50 | 1,620.00 | 1,653.50 | 1,645.22 | 243 |
| May 6, 2025 | 1,655.00 | 1,665.50 | 1,567.50 | 1,647.50 | 1,639.25 | 498 |
| May 5, 2025 | 1,591.50 | 1,641.00 | 1,591.50 | 1,641.00 | 1,632.78 | 162 |
| May 2, 2025 | 1,506.50 | 1,568.50 | 1,506.00 | 1,565.50 | 1,557.66 | 178 |
| Apr 30, 2025 | 1,454.00 | 1,492.50 | 1,454.00 | 1,490.50 | 1,483.04 | 76 |
| Apr 29, 2025 | 1,365.50 | 1,450.50 | 1,356.00 | 1,450.50 | 1,443.24 | 182 |
| Apr 28, 2025 | 1,390.00 | 1,390.00 | 1,339.50 | 1,341.50 | 1,334.78 | 42 |
| Apr 25, 2025 | 1,388.00 | 1,403.00 | 1,380.00 | 1,387.50 | 1,380.55 | 37 |
| Apr 24, 2025 | 1,354.00 | 1,366.00 | 1,320.00 | 1,357.50 | 1,350.70 | 50 |
| Apr 23, 2025 | 1,443.00 | 1,443.50 | 1,330.00 | 1,373.50 | 1,366.62 | 492 |
| Apr 22, 2025 | 1,468.50 | 1,468.50 | 1,400.00 | 1,426.00 | 1,418.86 | 167 |
| Apr 17, 2025 | 1,490.00 | 1,490.00 | 1,453.50 | 1,466.50 | 1,459.16 | 299 |
| Apr 16, 2025 | 1,483.50 | 1,499.00 | 1,465.50 | 1,479.50 | 1,472.09 | 199 |
| Apr 15, 2025 | 1,453.50 | 1,497.50 | 1,453.50 | 1,490.50 | 1,483.04 | 435 |
| Apr 14, 2025 | 1,384.00 | 1,441.00 | 1,382.00 | 1,440.50 | 1,433.29 | 338 |
| Apr 11, 2025 | 1,373.00 | 1,379.00 | 1,345.00 | 1,367.50 | 1,360.65 | 94 |
| Apr 10, 2025 | 1,380.00 | 1,393.00 | 1,320.00 | 1,359.50 | 1,352.69 | 703 |
| Apr 9, 2025 | 1,285.50 | 1,355.50 | 1,239.50 | 1,352.50 | 1,345.73 | 502 |
| Apr 8, 2025 | 1,292.00 | 1,323.00 | 1,266.50 | 1,270.50 | 1,264.14 | 634 |
| Apr 7, 2025 | 1,029.00 | 1,285.50 | 987.20 | 1,260.00 | 1,253.69 | 1,609 |
| Apr 4, 2025 | 1,351.00 | 1,394.00 | 1,190.00 | 1,190.00 | 1,184.04 | 1,172 |
| Apr 3, 2025 | 1,255.50 | 1,357.00 | 1,255.50 | 1,341.00 | 1,334.29 | 1,005 |
| Apr 2, 2025 | 1,350.50 | 1,350.50 | 1,298.50 | 1,299.50 | 1,292.99 | 58 |
| Apr 1, 2025 | 1,323.00 | 1,364.00 | 1,323.00 | 1,349.50 | 1,342.74 | 309 |
| Mar 31, 2025 | 1,279.00 | 1,324.00 | 1,279.00 | 1,320.00 | 1,313.39 | 124 |
| Mar 28, 2025 | 1,348.00 | 1,348.00 | 1,300.00 | 1,311.00 | 1,304.44 | 204 |
| Mar 27, 2025 | 1,351.50 | 1,356.50 | 1,346.00 | 1,346.00 | 1,339.26 | 650 |
| Mar 26, 2025 | 1,321.50 | 1,365.50 | 1,321.50 | 1,350.00 | 1,343.24 | 118 |
| Mar 25, 2025 | 1,322.50 | 1,322.50 | 1,295.50 | 1,316.00 | 1,309.41 | 25 |
| Mar 24, 2025 | 1,333.50 | 1,342.50 | 1,319.00 | 1,320.50 | 1,313.89 | 140 |
| Mar 21, 2025 | 1,327.00 | 1,330.50 | 1,255.00 | 1,319.50 | 1,312.89 | 438 |
| Mar 20, 2025 | 1,386.50 | 1,386.50 | 1,236.00 | 1,295.00 | 1,288.52 | 452 |
| Mar 19, 2025 | 1,449.50 | 1,464.50 | 1,344.00 | 1,378.00 | 1,371.10 | 297 |
| Mar 18, 2025 | 1,371.50 | 1,450.00 | 1,368.00 | 1,446.50 | 1,439.26 | 495 |
| Mar 17, 2025 | 1,408.00 | 1,413.00 | 1,338.50 | 1,386.50 | 1,379.56 | 964 |
| Mar 14, 2025 | 1,316.00 | 1,382.50 | 1,294.00 | 1,371.50 | 1,364.63 | 1,404 |
| Mar 13, 2025 | 1,309.00 | 1,348.00 | 1,255.00 | 1,289.00 | 1,282.55 | 540 |
| Mar 12, 2025 | 1,140.50 | 1,281.00 | 1,140.50 | 1,270.00 | 1,263.64 | 892 |
| Mar 11, 2025 | 1,127.00 | 1,178.00 | 1,127.00 | 1,159.50 | 1,153.70 | 137 |
| Mar 10, 2025 | 1,159.00 | 1,159.00 | 1,082.00 | 1,120.00 | 1,114.39 | 730 |
| Mar 7, 2025 | 1,197.00 | 1,201.00 | 1,034.00 | 1,081.00 | 1,075.59 | 309 |
| Mar 6, 2025 | 1,202.00 | 1,212.00 | 1,179.00 | 1,200.50 | 1,194.49 | 267 |
| Mar 5, 2025 | 1,176.00 | 1,202.00 | 1,143.00 | 1,202.00 | 1,195.98 | 246 |
| Mar 4, 2025 | 1,194.00 | 1,216.00 | 1,095.50 | 1,195.00 | 1,189.02 | 500 |
| Mar 3, 2025 | 1,214.50 | 1,214.50 | 1,082.50 | 1,165.50 | 1,159.67 | 1,550 |
| Feb 28, 2025 | 1,014.00 | 1,053.00 | 991.80 | 1,046.00 | 1,040.76 | 440 |
| Feb 27, 2025 | 963.80 | 1,004.50 | 963.80 | 1,002.50 | 997.48 | 279 |
| Feb 26, 2025 | 966.00 | 967.80 | 952.20 | 963.80 | 958.98 | 490 |
| Feb 25, 2025 | 964.00 | 985.60 | 951.00 | 960.00 | 955.19 | 561 |
| Feb 24, 2025 | 921.60 | 955.00 | 921.60 | 955.00 | 950.22 | 553 |
| Feb 21, 2025 | 900.80 | 907.20 | 885.20 | 887.60 | 883.16 | 168 |
| Feb 20, 2025 | 934.60 | 939.80 | 888.80 | 894.00 | 889.52 | 735 |
| Feb 19, 2025 | 942.20 | 955.00 | 933.00 | 941.00 | 936.29 | 918 |
| Feb 18, 2025 | 930.00 | 991.40 | 918.40 | 932.40 | 927.73 | 741 |
| Feb 17, 2025 | 859.80 | 935.00 | 859.80 | 923.60 | 918.98 | 1,230 |
| Feb 14, 2025 | 759.00 | 830.60 | 759.00 | 819.60 | 815.50 | 499 |
| Feb 13, 2025 | 674.80 | 755.80 | 674.80 | 751.20 | 747.44 | 170 |
| Feb 12, 2025 | 729.40 | 729.40 | 684.60 | 687.60 | 684.16 | 356 |
| Feb 11, 2025 | 729.20 | 733.80 | 726.40 | 729.60 | 725.95 | 55 |
| Feb 10, 2025 | 732.60 | 732.60 | 721.80 | 727.20 | 723.56 | 33 |
| Feb 7, 2025 | 711.00 | 733.40 | 711.00 | 723.80 | 720.18 | 298 |
| Feb 6, 2025 | 756.00 | 756.00 | 684.00 | 706.80 | 703.26 | 361 |
| Feb 5, 2025 | 759.00 | 773.60 | 759.00 | 768.60 | 764.75 | 97 |
| Feb 4, 2025 | 771.00 | 771.40 | 741.20 | 759.00 | 755.20 | 307 |
| Feb 3, 2025 | 750.00 | 767.60 | 750.00 | 767.60 | 763.76 | 137 |
| Jan 31, 2025 | 748.80 | 758.40 | 748.80 | 755.60 | 751.82 | 72 |
| Jan 30, 2025 | 742.80 | 755.60 | 742.80 | 751.60 | 747.84 | 34 |
| Jan 29, 2025 | 735.00 | 741.40 | 735.00 | 741.40 | 737.69 | 84 |
| Jan 28, 2025 | 724.00 | 732.40 | 720.40 | 732.40 | 728.73 | 85 |
| Jan 27, 2025 | 734.20 | 734.20 | 709.20 | 722.80 | 719.18 | 193 |
| Jan 24, 2025 | 742.80 | 742.80 | 728.00 | 734.00 | 730.33 | 128 |
| Jan 23, 2025 | 725.60 | 735.80 | 722.20 | 735.80 | 732.12 | 178 |
| Jan 22, 2025 | 707.60 | 723.60 | 707.60 | 723.60 | 719.98 | 57 |
| Jan 21, 2025 | 699.20 | 705.00 | 699.20 | 705.00 | 701.47 | 144 |
| Jan 20, 2025 | 700.60 | 705.00 | 694.40 | 699.00 | 695.50 | 200 |
| Jan 17, 2025 | 687.20 | 697.00 | 687.20 | 694.20 | 690.72 | 84 |
| Jan 16, 2025 | 655.20 | 682.40 | 655.20 | 679.20 | 675.80 | 304 |
| Jan 15, 2025 | 653.00 | 658.00 | 651.20 | 657.00 | 653.71 | 74 |
| Jan 14, 2025 | 645.40 | 654.60 | 645.40 | 652.60 | 649.33 | 45 |
| Jan 13, 2025 | 652.20 | 652.20 | 638.80 | 644.60 | 641.37 | 8 |
| Jan 10, 2025 | 645.60 | 648.40 | 645.60 | 648.40 | 645.15 | 42 |
| Jan 9, 2025 | 650.40 | 650.40 | 645.00 | 650.40 | 647.14 | 66 |
| Jan 8, 2025 | 618.40 | 647.00 | 618.40 | 646.40 | 643.16 | 591 |
| Jan 7, 2025 | 604.60 | 618.20 | 604.60 | 617.60 | 614.51 | 204 |
| Jan 6, 2025 | 616.60 | 616.60 | 603.00 | 605.20 | 602.17 | 130 |
| Jan 3, 2025 | 603.40 | 613.00 | 598.80 | 613.00 | 609.93 | 124 |
| Jan 2, 2025 | 617.80 | 617.80 | 607.60 | 607.60 | 604.56 | 117 |
| Dec 30, 2024 | 618.00 | 618.00 | 614.80 | 614.80 | 611.72 | 7 |
| Dec 27, 2024 | 622.60 | 623.80 | 617.20 | 617.20 | 614.11 | 146 |
| Dec 23, 2024 | 608.60 | 632.60 | 608.60 | 621.00 | 617.89 | 30 |
| Dec 20, 2024 | 615.60 | 615.60 | 611.20 | 611.20 | 608.14 | 6 |
| Dec 19, 2024 | 607.00 | 619.80 | 607.00 | 619.40 | 616.30 | 101 |
| Dec 18, 2024 | 614.60 | 614.60 | 614.60 | 614.60 | 611.52 | - |
| Dec 17, 2024 | 624.60 | 624.60 | 611.20 | 611.20 | 608.14 | 11 |
| Dec 16, 2024 | 619.20 | 626.20 | 619.20 | 626.20 | 623.07 | 8 |
| Dec 13, 2024 | 625.00 | 630.00 | 616.60 | 616.60 | 613.51 | 147 |
| Dec 12, 2024 | 622.40 | 630.20 | 622.40 | 625.80 | 622.67 | 52 |
| Dec 11, 2024 | 603.00 | 624.00 | 603.00 | 624.00 | 620.88 | 205 |
| Dec 10, 2024 | 613.60 | 613.60 | 594.00 | 602.80 | 599.78 | 216 |
| Dec 9, 2024 | 644.20 | 644.20 | 610.80 | 616.80 | 613.71 | 519 |
| Dec 6, 2024 | 659.60 | 659.60 | 652.00 | 652.40 | 649.13 | 46 |
| Dec 5, 2024 | 652.20 | 660.00 | 652.20 | 660.00 | 656.70 | 165 |
| Dec 4, 2024 | 639.60 | 652.20 | 639.60 | 652.20 | 648.93 | 71 |
| Dec 3, 2024 | 628.00 | 635.60 | 628.00 | 635.60 | 632.42 | 95 |
| Dec 2, 2024 | 623.80 | 628.20 | 623.80 | 627.60 | 624.46 | 291 |
| Nov 29, 2024 | 620.00 | 623.20 | 620.00 | 623.20 | 620.08 | 26 |
| Nov 28, 2024 | 615.60 | 620.00 | 615.60 | 620.00 | 616.90 | 3 |
| Nov 27, 2024 | 614.60 | 619.20 | 614.60 | 615.80 | 612.72 | 33 |
| Nov 26, 2024 | 610.20 | 618.80 | 610.20 | 616.20 | 613.12 | 190 |
| Nov 25, 2024 | 622.40 | 622.40 | 606.80 | 610.00 | 606.95 | 18 |
| Nov 22, 2024 | 607.60 | 618.80 | 607.60 | 618.80 | 615.70 | 23 |
| Nov 21, 2024 | 604.00 | 609.40 | 600.00 | 605.20 | 602.17 | 220 |
| Nov 20, 2024 | 605.20 | 607.00 | 592.80 | 596.80 | 593.81 | 335 |
| Nov 19, 2024 | 585.80 | 608.40 | 585.60 | 607.00 | 603.96 | 385 |
| Nov 18, 2024 | 581.80 | 586.00 | 581.80 | 584.40 | 581.47 | 477 |
| Nov 15, 2024 | 563.20 | 587.00 | 563.20 | 579.40 | 576.50 | 144 |
| Nov 14, 2024 | 567.80 | 569.80 | 565.20 | 565.20 | 562.37 | 107 |
| Nov 13, 2024 | 573.20 | 577.40 | 566.00 | 566.00 | 563.17 | 56 |
| Nov 12, 2024 | 554.20 | 577.40 | 554.20 | 572.60 | 569.73 | 446 |
| Nov 11, 2024 | 546.60 | 568.40 | 546.60 | 564.40 | 561.57 | 709 |
| Nov 8, 2024 | 538.00 | 544.80 | 531.40 | 541.40 | 538.69 | 212 |
| Nov 7, 2024 | 500.00 | 541.40 | 500.00 | 533.00 | 530.33 | 350 |
| Nov 6, 2024 | 475.60 | 501.20 | 474.20 | 501.20 | 498.69 | 156 |
| Nov 5, 2024 | 467.60 | 480.50 | 467.60 | 480.50 | 478.09 | 25 |
| Nov 4, 2024 | 477.80 | 477.80 | 467.30 | 468.90 | 466.55 | 65 |
| Nov 1, 2024 | 473.40 | 479.10 | 473.40 | 479.10 | 476.70 | 10 |
| Oct 31, 2024 | 481.40 | 481.40 | 472.00 | 474.40 | 472.03 | 7 |
| Oct 30, 2024 | 488.80 | 488.80 | 482.20 | 482.20 | 479.79 | 38 |
| Oct 29, 2024 | 490.10 | 490.10 | 490.10 | 490.10 | 487.65 | - |
| Oct 28, 2024 | 489.70 | 489.70 | 480.10 | 488.30 | 485.86 | 34 |
| Oct 25, 2024 | 502.00 | 502.00 | 488.70 | 488.70 | 486.25 | 162 |
| Oct 24, 2024 | 491.70 | 503.80 | 491.70 | 503.00 | 500.48 | 103 |
| Oct 23, 2024 | 495.50 | 495.50 | 493.20 | 493.20 | 490.73 | 96 |
| Oct 22, 2024 | 490.90 | 493.00 | 490.90 | 492.10 | 489.64 | 7 |
| Oct 21, 2024 | 487.80 | 492.70 | 487.80 | 490.80 | 488.34 | 44 |
| Oct 18, 2024 | 486.00 | 487.90 | 485.10 | 487.90 | 485.46 | 12 |
| Oct 17, 2024 | 482.10 | 488.50 | 482.10 | 486.00 | 483.57 | 13 |
| Oct 16, 2024 | 484.60 | 486.10 | 482.80 | 482.80 | 480.38 | 160 |
| Oct 15, 2024 | 484.20 | 488.60 | 484.20 | 488.60 | 486.15 | 60 |
| Oct 14, 2024 | 473.80 | 485.90 | 473.80 | 485.30 | 482.87 | 269 |
| Oct 11, 2024 | 482.40 | 482.40 | 468.90 | 475.20 | 472.82 | 950 |
| Oct 10, 2024 | 499.80 | 505.00 | 480.30 | 482.20 | 479.79 | 283 |
| Oct 9, 2024 | 502.00 | 502.00 | 496.60 | 496.60 | 494.11 | 100 |
| Oct 8, 2024 | 501.20 | 506.20 | 501.20 | 503.60 | 501.08 | 121 |
| Oct 7, 2024 | 517.20 | 517.20 | 503.60 | 503.80 | 501.28 | 85 |
| Oct 4, 2024 | 515.60 | 518.20 | 513.60 | 518.20 | 515.61 | 234 |
| Oct 3, 2024 | 514.40 | 523.20 | 514.40 | 517.00 | 514.41 | 233 |
| Oct 2, 2024 | 515.00 | 524.60 | 515.00 | 524.60 | 521.97 | 145 |
| Oct 1, 2024 | 484.30 | 515.00 | 484.30 | 515.00 | 512.42 | 141 |
| Sep 30, 2024 | 482.00 | 484.70 | 476.60 | 484.70 | 482.27 | 216 |
| Sep 27, 2024 | 484.50 | 484.80 | 483.80 | 483.80 | 481.38 | 21 |
| Sep 26, 2024 | 494.60 | 494.60 | 481.30 | 483.90 | 481.48 | 82 |
| Sep 25, 2024 | 479.50 | 492.40 | 479.50 | 492.40 | 489.93 | 14 |
| Sep 24, 2024 | 488.40 | 488.40 | 480.20 | 485.70 | 483.27 | 55 |
| Sep 23, 2024 | 489.00 | 489.00 | 483.60 | 488.40 | 485.95 | 91 |
| Sep 20, 2024 | 493.00 | 494.90 | 487.10 | 487.10 | 484.66 | 88 |
| Sep 19, 2024 | 483.30 | 495.50 | 483.30 | 495.50 | 493.02 | 40 |
| Sep 18, 2024 | 484.20 | 489.20 | 479.00 | 481.40 | 478.99 | 137 |
| Sep 17, 2024 | 519.20 | 519.20 | 483.10 | 483.40 | 480.98 | 192 |
| Sep 16, 2024 | 518.80 | 518.80 | 518.80 | 518.80 | 516.20 | - |
| Sep 13, 2024 | 520.40 | 520.40 | 517.60 | 517.60 | 515.01 | 15 |
| Sep 12, 2024 | 512.20 | 521.00 | 512.20 | 521.00 | 518.39 | 62 |
| Sep 11, 2024 | 508.40 | 512.00 | 508.40 | 511.40 | 508.84 | 70 |
| Sep 10, 2024 | 507.80 | 511.00 | 506.60 | 511.00 | 508.44 | 29 |
| Sep 9, 2024 | 503.80 | 508.00 | 503.80 | 507.40 | 504.86 | 195 |
| Sep 6, 2024 | 513.20 | 513.20 | 513.20 | 513.20 | 510.63 | - |
| Sep 5, 2024 | 525.20 | 525.20 | 511.60 | 514.00 | 511.43 | 107 |
| Sep 4, 2024 | 513.00 | 527.40 | 513.00 | 522.00 | 519.39 | 18 |
| Sep 3, 2024 | 525.00 | 525.00 | 517.20 | 520.20 | 517.60 | 123 |
| Sep 2, 2024 | 541.40 | 541.40 | 525.60 | 529.60 | 526.95 | 51 |
| Aug 30, 2024 | 543.80 | 545.20 | 538.80 | 540.20 | 537.50 | 1,462 |
| Aug 29, 2024 | 544.20 | 545.80 | 540.80 | 543.00 | 540.28 | 25 |
| Aug 28, 2024 | 534.00 | 544.40 | 534.00 | 542.60 | 539.88 | 66 |
| Aug 27, 2024 | 534.00 | 534.00 | 530.40 | 534.00 | 531.33 | 95 |
| Aug 26, 2024 | 535.20 | 535.20 | 532.60 | 532.60 | 529.93 | 11 |
| Aug 23, 2024 | 533.60 | 533.60 | 528.60 | 532.60 | 529.93 | 38 |
| Aug 22, 2024 | 535.60 | 535.60 | 534.00 | 534.60 | 531.92 | 5 |
| Aug 21, 2024 | 535.40 | 537.20 | 531.60 | 537.20 | 534.51 | 128 |
| Aug 20, 2024 | 548.00 | 548.00 | 533.60 | 533.60 | 530.93 | 224 |
| Aug 19, 2024 | 522.20 | 551.80 | 522.20 | 549.40 | 546.65 | 351 |
| Aug 16, 2024 | 562.60 | 566.20 | 562.60 | 566.00 | 563.17 | 187 |
| Aug 15, 2024 | 559.20 | 563.60 | 556.80 | 561.80 | 558.99 | 377 |
| Aug 14, 2024 | 547.40 | 558.40 | 547.40 | 558.40 | 555.60 | 279 |
| Aug 13, 2024 | 545.00 | 546.00 | 539.20 | 543.20 | 540.48 | 130 |
| Aug 12, 2024 | 539.20 | 549.40 | 539.20 | 544.20 | 541.48 | 194 |
| Aug 9, 2024 | 511.80 | 532.60 | 511.80 | 528.80 | 526.15 | 74 |
| Aug 8, 2024 | 495.90 | 509.40 | 495.90 | 509.40 | 506.85 | 207 |
| Aug 7, 2024 | 493.80 | 498.60 | 491.80 | 491.80 | 489.34 | 156 |
| Aug 6, 2024 | 482.00 | 491.30 | 482.00 | 491.30 | 488.84 | 234 |
| Aug 5, 2024 | 450.00 | 478.60 | 449.00 | 474.30 | 471.93 | 97 |
| Aug 2, 2024 | 495.50 | 495.50 | 477.10 | 480.70 | 478.29 | 172 |
| Aug 1, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 501.48 | - |
| Jul 31, 2024 | 498.70 | 504.40 | 498.70 | 504.40 | 501.87 | 113 |
| Jul 30, 2024 | 494.30 | 494.30 | 492.10 | 492.10 | 489.64 | 10 |
| Jul 29, 2024 | 489.10 | 496.30 | 489.10 | 492.80 | 490.33 | 55 |
| Jul 26, 2024 | 472.70 | 489.70 | 472.70 | 489.70 | 487.25 | 40 |
| Jul 25, 2024 | 496.10 | 496.10 | 469.70 | 474.50 | 472.12 | 292 |
| Jul 24, 2024 | 490.60 | 506.00 | 490.60 | 496.90 | 494.41 | 298 |
| Jul 23, 2024 | 494.20 | 495.20 | 490.50 | 495.20 | 492.72 | 224 |
| Jul 22, 2024 | 487.50 | 495.10 | 487.50 | 494.20 | 491.73 | 56 |
| Jul 19, 2024 | 494.70 | 494.70 | 489.20 | 491.20 | 488.74 | 217 |
| Jul 18, 2024 | 489.40 | 495.40 | 489.40 | 495.40 | 492.92 | 128 |
| Jul 17, 2024 | 511.40 | 511.40 | 485.60 | 489.30 | 486.85 | 27 |
| Jul 16, 2024 | 513.80 | 514.20 | 512.20 | 514.20 | 511.63 | 35 |
| Jul 15, 2024 | 511.80 | 517.00 | 511.80 | 515.80 | 513.22 | 248 |
| Jul 12, 2024 | 510.20 | 510.20 | 507.40 | 509.20 | 506.65 | 174 |
| Jul 11, 2024 | 501.20 | 511.80 | 501.20 | 510.40 | 507.84 | 216 |
| Jul 10, 2024 | 500.40 | 502.20 | 499.30 | 500.40 | 497.89 | 66 |
| Jul 9, 2024 | 498.20 | 504.00 | 498.20 | 501.40 | 498.89 | 125 |
| Jul 8, 2024 | 495.00 | 509.60 | 495.00 | 500.80 | 498.29 | 227 |
| Jul 5, 2024 | 508.60 | 515.60 | 491.80 | 493.70 | 491.23 | 215 |
| Jul 4, 2024 | 508.60 | 515.80 | 508.60 | 515.80 | 513.22 | 368 |
| Jul 3, 2024 | 486.00 | 507.40 | 486.00 | 507.40 | 504.86 | 71 |
| Jul 2, 2024 | 483.00 | 487.20 | 478.60 | 481.20 | 478.79 | 618 |
| Jul 1, 2024 | 477.60 | 484.70 | 473.00 | 484.00 | 481.58 | 152 |
| Jun 28, 2024 | 473.70 | 478.40 | 467.40 | 472.20 | 469.84 | 188 |
| Jun 27, 2024 | 487.50 | 489.20 | 479.10 | 479.10 | 476.70 | 731 |
| Jun 26, 2024 | 495.90 | 496.20 | 486.00 | 490.20 | 487.75 | 429 |
| Jun 25, 2024 | 500.60 | 500.60 | 489.90 | 495.80 | 493.32 | 326 |
| Jun 24, 2024 | 492.60 | 503.40 | 490.00 | 500.80 | 498.29 | 142 |
| Jun 21, 2024 | 507.80 | 509.80 | 492.00 | 492.00 | 489.54 | 435 |
| Jun 20, 2024 | 488.00 | 510.00 | 484.30 | 510.00 | 507.45 | 813 |
| Jun 19, 2024 | 492.40 | 492.40 | 483.70 | 483.70 | 481.28 | 241 |
| Jun 18, 2024 | 491.60 | 493.50 | 490.50 | 491.40 | 488.94 | 314 |
| Jun 17, 2024 | 480.60 | 490.30 | 479.30 | 490.30 | 487.85 | 227 |
| Jun 14, 2024 | 505.80 | 505.80 | 465.60 | 478.60 | 476.20 | 674 |
| Jun 13, 2024 | 514.60 | 519.00 | 506.60 | 506.60 | 504.06 | 178 |
| Jun 12, 2024 | 519.80 | 520.40 | 507.20 | 512.40 | 509.83 | 82 |
| Jun 11, 2024 | 530.80 | 530.80 | 522.00 | 522.20 | 519.59 | 45 |
| Jun 10, 2024 | 529.60 | 529.60 | 529.60 | 529.60 | 526.95 | 7 |
| Jun 7, 2024 | 524.40 | 532.60 | 524.00 | 530.80 | 528.14 | 83 |
| Jun 6, 2024 | 523.80 | 525.60 | 523.80 | 525.60 | 522.97 | 15 |
| Jun 5, 2024 | 523.20 | 525.60 | 523.20 | 524.00 | 521.38 | 14 |
| Jun 4, 2024 | 533.20 | 533.20 | 520.40 | 522.60 | 519.98 | 225 |
| Jun 3, 2024 | 530.00 | 534.80 | 530.00 | 532.40 | 529.73 | 209 |
| May 31, 2024 | 517.40 | 525.80 | 517.40 | 525.80 | 523.17 | 135 |
| May 30, 2024 | 511.60 | 518.20 | 511.60 | 517.40 | 514.81 | 80 |