Mexico - Delayed Quote MXN
Riot Platforms, Inc. (RIOT.MX)
151.30
-4.68
(-3.00%)
At close: 1:34:49 PM CST
Currency in MXN 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 7, 2025 | 155.02 | 157.07 | 151.20 | 151.30 | 151.30 | 26,557 |
| May 6, 2025 | 152.92 | 156.00 | 152.36 | 155.98 | 155.98 | 3,936 |
| May 5, 2025 | 164.00 | 164.00 | 151.10 | 156.02 | 156.02 | 5,301 |
| May 2, 2025 | 151.11 | 172.13 | 151.11 | 164.11 | 164.11 | 27,845 |
| Apr 30, 2025 | 142.00 | 142.00 | 139.00 | 140.58 | 140.58 | 1,046 |
| Apr 29, 2025 | 145.56 | 147.00 | 143.36 | 145.00 | 145.00 | 3,485 |
| Apr 28, 2025 | 151.80 | 151.86 | 144.45 | 148.67 | 148.67 | 8,310 |
| Apr 25, 2025 | 155.00 | 157.06 | 151.85 | 151.93 | 151.93 | 3,706 |
| Apr 24, 2025 | 148.30 | 153.00 | 146.50 | 153.00 | 153.00 | 64,326 |
| Apr 23, 2025 | 146.39 | 155.00 | 145.56 | 148.41 | 148.41 | 28,873 |
| Apr 22, 2025 | 130.85 | 140.12 | 130.85 | 139.79 | 139.79 | 11,418 |
| Apr 21, 2025 | 133.50 | 133.50 | 124.10 | 124.19 | 124.19 | 61,372 |
| Apr 16, 2025 | 133.00 | 133.00 | 124.95 | 125.70 | 125.70 | 9,252 |
| Apr 15, 2025 | 140.50 | 140.90 | 130.87 | 132.44 | 132.44 | 70,856 |
| Apr 14, 2025 | 146.00 | 147.00 | 140.00 | 141.69 | 141.69 | 6,692 |
| Apr 11, 2025 | 141.99 | 143.50 | 140.59 | 143.00 | 143.00 | 3,178 |
| Apr 10, 2025 | 145.55 | 145.55 | 136.00 | 138.49 | 138.49 | 28,482 |
| Apr 9, 2025 | 139.00 | 151.00 | 130.00 | 149.52 | 149.52 | 5,864 |
| Apr 8, 2025 | 149.01 | 152.36 | 131.70 | 133.43 | 133.43 | 7,439 |
| Apr 7, 2025 | 145.00 | 155.00 | 138.00 | 148.00 | 148.00 | 30,736 |
| Apr 4, 2025 | 145.85 | 146.00 | 132.01 | 145.73 | 145.73 | 62,703 |
| Apr 3, 2025 | 162.00 | 162.00 | 144.00 | 145.11 | 145.11 | 3,923 |
| Apr 2, 2025 | 153.50 | 164.41 | 152.00 | 163.37 | 163.37 | 31,032 |
| Apr 1, 2025 | 146.50 | 153.52 | 144.44 | 153.25 | 153.25 | 4,615 |
| Mar 31, 2025 | 145.70 | 147.49 | 144.73 | 144.74 | 144.74 | 1,364 |
| Mar 28, 2025 | 155.00 | 156.00 | 148.92 | 150.06 | 150.06 | 21,268 |
| Mar 27, 2025 | 156.00 | 164.00 | 156.00 | 157.55 | 157.55 | 3,735 |
| Mar 26, 2025 | 171.00 | 171.00 | 158.27 | 158.83 | 158.83 | 13,206 |
| Mar 25, 2025 | 176.50 | 176.50 | 168.00 | 169.00 | 169.00 | 11,078 |
| Mar 24, 2025 | 165.00 | 174.73 | 165.00 | 173.69 | 173.69 | 8,853 |
| Mar 21, 2025 | 155.88 | 162.00 | 152.60 | 159.31 | 159.31 | 4,447 |
| Mar 20, 2025 | 154.00 | 163.16 | 154.00 | 155.00 | 155.00 | 2,629 |
| Mar 19, 2025 | 148.00 | 158.50 | 148.00 | 156.00 | 156.00 | 9,356 |
| Mar 18, 2025 | 155.97 | 155.97 | 148.90 | 148.90 | 148.90 | 6,077 |
| Mar 14, 2025 | 152.00 | 157.06 | 149.40 | 154.79 | 154.79 | 30,751 |
| Mar 13, 2025 | 157.08 | 157.08 | 149.00 | 149.00 | 149.00 | 7,501 |
| Mar 12, 2025 | 161.00 | 161.92 | 152.01 | 158.56 | 158.56 | 8,382 |
| Mar 11, 2025 | 155.50 | 157.99 | 149.99 | 157.66 | 157.66 | 8,811 |
| Mar 10, 2025 | 164.00 | 164.28 | 151.00 | 153.86 | 153.86 | 2,671 |
| Mar 7, 2025 | 162.17 | 172.50 | 161.93 | 171.15 | 171.15 | 9,154 |
| Mar 6, 2025 | 177.82 | 177.82 | 162.00 | 164.00 | 164.00 | 13,263 |
| Mar 5, 2025 | 173.85 | 184.90 | 172.00 | 180.89 | 180.89 | 6,188 |
| Mar 4, 2025 | 177.00 | 182.99 | 166.50 | 173.24 | 173.24 | 12,155 |
| Mar 3, 2025 | 206.30 | 206.30 | 181.50 | 181.96 | 181.96 | 12,200 |
| Feb 28, 2025 | 170.00 | 189.71 | 170.00 | 187.10 | 187.10 | 128,457 |
| Feb 27, 2025 | 188.00 | 197.00 | 177.50 | 177.53 | 177.53 | 31,620 |
| Feb 26, 2025 | 198.00 | 198.00 | 178.80 | 179.76 | 179.76 | 17,467 |
| Feb 25, 2025 | 203.00 | 203.00 | 179.00 | 194.11 | 194.11 | 11,779 |
| Feb 24, 2025 | 217.87 | 217.87 | 202.00 | 205.88 | 205.88 | 14,973 |
| Feb 21, 2025 | 238.00 | 240.00 | 213.99 | 214.05 | 214.05 | 13,692 |
| Feb 20, 2025 | 242.02 | 242.02 | 234.50 | 238.15 | 238.15 | 16,957 |
| Feb 19, 2025 | 240.50 | 245.20 | 236.90 | 237.54 | 237.54 | 9,325 |
| Feb 18, 2025 | 242.36 | 242.36 | 231.55 | 234.92 | 234.92 | 9,922 |
| Feb 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 61 |
| Feb 14, 2025 | 248.70 | 251.77 | 246.00 | 250.22 | 250.22 | 2,301 |
| Feb 13, 2025 | 229.40 | 250.00 | 229.40 | 248.77 | 248.77 | 11,139 |
| Feb 12, 2025 | 226.33 | 231.55 | 224.60 | 231.55 | 231.55 | 9,931 |
| Feb 11, 2025 | 235.10 | 238.50 | 228.05 | 229.48 | 229.48 | 9,423 |
| Feb 10, 2025 | 241.20 | 243.19 | 236.50 | 239.00 | 239.00 | 5,851 |
| Feb 7, 2025 | 250.00 | 253.00 | 236.90 | 239.98 | 239.98 | 19,483 |
| Feb 6, 2025 | 246.08 | 246.08 | 233.00 | 236.90 | 236.90 | 5,826 |
| Feb 5, 2025 | 257.58 | 258.07 | 241.50 | 242.37 | 242.37 | 8,911 |
| Feb 4, 2025 | 245.00 | 253.00 | 241.80 | 252.65 | 252.65 | 5,673 |
| Jan 31, 2025 | 248.00 | 253.88 | 240.00 | 245.77 | 245.77 | 22,248 |
| Jan 30, 2025 | 240.00 | 248.00 | 235.00 | 245.00 | 245.00 | 28,090 |
| Jan 29, 2025 | 230.00 | 235.90 | 222.00 | 230.86 | 230.86 | 20,098 |
| Jan 28, 2025 | 240.00 | 240.53 | 223.05 | 226.37 | 226.37 | 9,634 |
| Jan 27, 2025 | 264.90 | 264.90 | 229.80 | 234.86 | 234.86 | 17,376 |
| Jan 24, 2025 | 265.02 | 287.35 | 264.50 | 272.13 | 272.13 | 13,331 |
| Jan 23, 2025 | 265.85 | 295.39 | 264.82 | 268.89 | 268.89 | 23,256 |
| Jan 22, 2025 | 263.55 | 279.00 | 257.10 | 270.18 | 270.18 | 17,439 |
| Jan 21, 2025 | 289.50 | 295.00 | 259.55 | 263.55 | 263.55 | 8,812 |
| Jan 20, 2025 | 288.00 | 320.00 | 286.53 | 289.00 | 289.00 | 3,889 |
| Jan 17, 2025 | 285.01 | 299.00 | 278.00 | 278.55 | 278.55 | 11,772 |
| Jan 16, 2025 | 276.00 | 283.90 | 270.00 | 277.00 | 277.00 | 10,207 |
| Jan 15, 2025 | 255.03 | 277.00 | 255.03 | 275.50 | 275.50 | 21,431 |
| Jan 14, 2025 | 245.00 | 260.10 | 245.00 | 248.04 | 248.04 | 34,449 |
| Jan 13, 2025 | 241.53 | 246.00 | 233.50 | 242.93 | 242.93 | 4,433 |
| Jan 10, 2025 | 248.38 | 251.77 | 242.80 | 248.97 | 248.97 | 4,918 |
| Jan 9, 2025 | 242.44 | 243.00 | 242.44 | 243.00 | 243.00 | 270 |
| Jan 8, 2025 | 242.01 | 246.67 | 235.40 | 245.76 | 245.76 | 6,906 |
| Jan 7, 2025 | 259.99 | 264.00 | 245.00 | 252.52 | 252.52 | 10,795 |
| Jan 6, 2025 | 254.61 | 264.00 | 254.61 | 260.32 | 260.32 | 9,819 |
| Jan 3, 2025 | 217.87 | 255.00 | 217.87 | 252.83 | 252.83 | 20,236 |
| Jan 2, 2025 | 220.00 | 227.00 | 210.50 | 214.07 | 214.07 | 11,815 |
| Dec 31, 2024 | 221.22 | 225.80 | 210.00 | 213.01 | 213.01 | 6,881 |
| Dec 30, 2024 | 220.00 | 230.00 | 205.01 | 220.65 | 220.65 | 25,956 |
| Dec 27, 2024 | 233.00 | 233.00 | 220.00 | 223.11 | 223.11 | 6,995 |
| Dec 26, 2024 | 232.00 | 236.95 | 230.00 | 234.91 | 234.91 | 3,270 |
| Dec 24, 2024 | 225.00 | 236.00 | 224.00 | 235.44 | 235.44 | 3,818 |
| Dec 23, 2024 | 230.00 | 230.00 | 216.00 | 219.87 | 219.87 | 3,166 |
| Dec 20, 2024 | 229.80 | 233.50 | 221.21 | 230.42 | 230.42 | 11,181 |
| Dec 19, 2024 | 253.00 | 257.00 | 228.00 | 229.16 | 229.16 | 18,995 |
| Dec 18, 2024 | 275.01 | 280.50 | 238.50 | 239.77 | 239.77 | 35,580 |
| Dec 17, 2024 | 293.16 | 296.00 | 280.00 | 282.97 | 282.97 | 50,250 |
| Dec 16, 2024 | 268.50 | 291.00 | 266.50 | 276.86 | 276.86 | 31,883 |
| Dec 13, 2024 | 250.00 | 274.01 | 250.00 | 261.00 | 261.00 | 54,461 |
| Dec 11, 2024 | 233.32 | 244.00 | 231.55 | 238.00 | 238.00 | 4,711 |
| Dec 10, 2024 | 232.01 | 232.01 | 218.00 | 224.20 | 224.20 | 13,530 |
| Dec 9, 2024 | 250.00 | 257.00 | 225.50 | 226.70 | 226.70 | 21,365 |
| Dec 6, 2024 | 259.82 | 274.99 | 257.20 | 262.21 | 262.21 | 18,766 |
| Dec 5, 2024 | 277.99 | 283.00 | 248.00 | 250.73 | 250.73 | 5,568 |
| Dec 4, 2024 | 245.70 | 263.00 | 245.70 | 261.99 | 261.99 | 4,777 |
| Dec 3, 2024 | 255.63 | 255.63 | 242.00 | 247.33 | 247.33 | 1,431 |
| Dec 2, 2024 | 251.77 | 259.00 | 246.00 | 248.00 | 248.00 | 2,655 |
| Nov 29, 2024 | 260.70 | 269.85 | 255.92 | 257.50 | 257.50 | 7,466 |
| Nov 28, 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 258.99 | 24 |
| Nov 27, 2024 | 233.00 | 257.58 | 233.00 | 254.00 | 254.00 | 14,841 |
| Nov 26, 2024 | 245.00 | 245.37 | 229.00 | 232.61 | 232.61 | 7,588 |
| Nov 25, 2024 | 253.00 | 258.99 | 238.70 | 245.59 | 245.59 | 22,173 |
| Nov 22, 2024 | 235.00 | 255.00 | 232.00 | 252.89 | 252.89 | 9,530 |
| Nov 21, 2024 | 260.90 | 266.99 | 223.00 | 239.88 | 239.88 | 86,241 |
| Nov 20, 2024 | 252.10 | 262.60 | 244.00 | 247.20 | 247.20 | 18,318 |
| Nov 19, 2024 | 245.00 | 252.85 | 242.00 | 246.84 | 246.84 | 19,076 |
| Nov 15, 2024 | 245.00 | 251.13 | 234.00 | 250.11 | 250.11 | 8,916 |
| Nov 14, 2024 | 269.52 | 269.52 | 241.69 | 242.16 | 242.16 | 65,883 |
| Nov 13, 2024 | 296.00 | 304.00 | 257.00 | 262.15 | 262.15 | 16,420 |
| Nov 12, 2024 | 300.00 | 303.00 | 278.00 | 297.84 | 297.84 | 35,312 |
| Nov 11, 2024 | 270.00 | 323.22 | 270.00 | 304.85 | 304.85 | 50,369 |
| Nov 8, 2024 | 244.50 | 259.00 | 240.01 | 253.46 | 253.46 | 15,700 |
| Nov 7, 2024 | 242.48 | 250.00 | 233.00 | 245.00 | 245.00 | 28,979 |
| Nov 6, 2024 | 209.00 | 244.52 | 209.00 | 243.55 | 243.55 | 40,247 |
| Nov 5, 2024 | 185.00 | 197.35 | 185.00 | 195.33 | 195.33 | 19,247 |
| Nov 4, 2024 | 192.22 | 192.22 | 175.00 | 180.79 | 180.79 | 13,476 |
| Nov 1, 2024 | 187.44 | 198.40 | 187.00 | 192.22 | 192.22 | 16,277 |
| Oct 31, 2024 | 209.50 | 209.50 | 182.89 | 185.26 | 185.26 | 7,860 |
| Oct 30, 2024 | 216.00 | 218.36 | 211.90 | 212.06 | 212.06 | 5,482 |
| Oct 29, 2024 | 218.00 | 223.00 | 216.22 | 218.01 | 218.01 | 14,080 |
| Oct 28, 2024 | 203.45 | 215.00 | 201.00 | 213.05 | 213.05 | 17,424 |
| Oct 25, 2024 | 201.00 | 203.99 | 192.00 | 193.27 | 193.27 | 17,222 |
| Oct 24, 2024 | 199.00 | 207.00 | 196.80 | 201.91 | 201.91 | 16,494 |
| Oct 23, 2024 | 195.00 | 195.00 | 187.33 | 193.15 | 193.15 | 11,233 |
| Oct 22, 2024 | 194.90 | 201.91 | 185.50 | 199.78 | 199.78 | 11,615 |
| Oct 21, 2024 | 195.00 | 195.00 | 189.00 | 194.36 | 194.36 | 13,718 |
| Oct 18, 2024 | 188.19 | 198.86 | 188.19 | 195.71 | 195.71 | 22,692 |
| Oct 17, 2024 | 177.41 | 188.85 | 176.40 | 181.86 | 181.86 | 20,468 |
| Oct 16, 2024 | 178.00 | 183.00 | 176.00 | 180.00 | 180.00 | 21,359 |
| Oct 15, 2024 | 170.50 | 180.13 | 169.48 | 172.50 | 172.50 | 14,531 |
| Oct 14, 2024 | 167.00 | 172.09 | 163.50 | 169.29 | 169.29 | 52,702 |
| Oct 11, 2024 | 155.88 | 162.30 | 155.88 | 161.34 | 161.34 | 20,857 |
| Oct 10, 2024 | 151.98 | 153.51 | 148.92 | 150.44 | 150.44 | 7,927 |
| Oct 9, 2024 | 157.57 | 160.69 | 152.00 | 152.00 | 152.00 | 5,733 |
| Oct 8, 2024 | 153.52 | 158.39 | 153.52 | 157.56 | 157.56 | 2,473 |
| Oct 7, 2024 | 155.88 | 164.41 | 153.00 | 157.50 | 157.50 | 28,024 |
| Oct 4, 2024 | 145.56 | 150.95 | 143.36 | 149.87 | 149.87 | 8,008 |
| Oct 3, 2024 | 140.40 | 143.36 | 140.35 | 142.12 | 142.12 | 2,052 |
| Oct 2, 2024 | 142.27 | 143.36 | 137.50 | 142.55 | 142.55 | 1,650 |
| Sep 30, 2024 | 147.79 | 152.00 | 145.56 | 145.87 | 145.87 | 1,054 |
| Sep 27, 2024 | 155.00 | 157.00 | 151.64 | 152.80 | 152.80 | 3,022 |
| Sep 26, 2024 | 148.92 | 157.14 | 147.75 | 153.20 | 153.20 | 33,120 |
| Sep 25, 2024 | 147.00 | 150.31 | 145.00 | 146.00 | 146.00 | 18,263 |
| Sep 24, 2024 | 142.50 | 145.35 | 139.00 | 144.89 | 144.89 | 12,702 |
| Sep 23, 2024 | 142.50 | 143.50 | 140.01 | 141.20 | 141.20 | 10,110 |
| Sep 20, 2024 | 138.10 | 140.12 | 134.00 | 140.00 | 140.00 | 6,967 |
| Sep 19, 2024 | 143.50 | 143.50 | 139.00 | 139.00 | 139.00 | 9,810 |
| Sep 18, 2024 | 135.55 | 144.99 | 135.55 | 140.53 | 140.53 | 9,371 |
| Sep 17, 2024 | 138.50 | 140.10 | 134.35 | 135.47 | 135.47 | 4,735 |
| Sep 13, 2024 | 136.00 | 140.00 | 136.00 | 138.50 | 138.50 | 2,152 |
| Sep 12, 2024 | 140.50 | 140.50 | 136.97 | 136.97 | 136.97 | 1,813 |
| Sep 11, 2024 | 146.00 | 146.00 | 133.87 | 140.01 | 140.01 | 6,600 |
| Sep 10, 2024 | 135.00 | 145.00 | 134.94 | 144.98 | 144.98 | 3,472 |
| Sep 9, 2024 | 131.50 | 135.48 | 127.72 | 135.00 | 135.00 | 12,855 |
| Sep 6, 2024 | 132.69 | 133.00 | 127.55 | 127.58 | 127.58 | 27,935 |
| Sep 5, 2024 | 135.50 | 139.00 | 132.44 | 132.70 | 132.70 | 2,159 |
| Sep 4, 2024 | 137.00 | 142.00 | 131.20 | 139.99 | 139.99 | 7,306 |
| Sep 3, 2024 | 149.03 | 149.03 | 133.01 | 133.77 | 133.77 | 12,111 |
| Sep 2, 2024 | 151.35 | 151.35 | 150.85 | 150.85 | 150.85 | 31 |
| Aug 30, 2024 | 152.00 | 152.25 | 149.00 | 149.03 | 149.03 | 5,694 |
| Aug 29, 2024 | 153.52 | 158.27 | 151.20 | 151.20 | 151.20 | 1,197 |
| Aug 28, 2024 | 153.83 | 153.87 | 148.60 | 149.92 | 149.92 | 4,663 |
| Aug 27, 2024 | 158.31 | 158.31 | 153.77 | 155.76 | 155.76 | 13,722 |
| Aug 26, 2024 | 161.50 | 165.00 | 159.50 | 161.00 | 161.00 | 5,033 |
| Aug 23, 2024 | 157.17 | 162.30 | 154.71 | 162.26 | 162.26 | 7,393 |
| Aug 22, 2024 | 161.28 | 163.16 | 157.00 | 157.02 | 157.02 | 17,089 |
| Aug 21, 2024 | 154.90 | 161.33 | 153.00 | 161.28 | 161.28 | 12,890 |
| Aug 20, 2024 | 154.70 | 155.21 | 150.00 | 152.44 | 152.44 | 4,284 |
| Aug 19, 2024 | 152.00 | 152.20 | 147.00 | 150.00 | 150.00 | 2,919 |
| Aug 16, 2024 | 145.55 | 151.34 | 143.55 | 148.95 | 148.95 | 16,139 |
| Aug 15, 2024 | 145.00 | 151.00 | 142.71 | 143.18 | 143.18 | 8,836 |
| Aug 14, 2024 | 150.06 | 150.06 | 143.10 | 144.99 | 144.99 | 10,842 |
| Aug 13, 2024 | 145.56 | 152.00 | 144.06 | 149.00 | 149.00 | 1,899 |
| Aug 12, 2024 | 146.40 | 150.00 | 144.00 | 145.97 | 145.97 | 9,003 |
| Aug 9, 2024 | 159.00 | 159.00 | 152.00 | 152.09 | 152.09 | 11,115 |
| Aug 8, 2024 | 152.36 | 159.99 | 150.06 | 158.20 | 158.20 | 10,444 |
| Aug 7, 2024 | 165.00 | 165.00 | 148.92 | 149.15 | 149.15 | 14,345 |
| Aug 6, 2024 | 165.30 | 169.99 | 158.27 | 164.83 | 164.83 | 6,433 |
| Aug 5, 2024 | 160.50 | 164.00 | 148.92 | 160.32 | 160.32 | 10,004 |
| Aug 2, 2024 | 175.10 | 178.45 | 162.31 | 163.89 | 163.89 | 11,420 |
| Aug 1, 2024 | 191.44 | 191.44 | 175.01 | 175.10 | 175.10 | 7,655 |
| Jul 31, 2024 | 198.48 | 200.90 | 190.00 | 190.34 | 190.34 | 5,277 |
| Jul 30, 2024 | 199.84 | 199.84 | 193.00 | 194.42 | 194.42 | 3,390 |
| Jul 29, 2024 | 219.30 | 219.30 | 197.54 | 197.98 | 197.98 | 13,583 |
| Jul 26, 2024 | 211.11 | 215.00 | 203.24 | 205.60 | 205.60 | 14,358 |
| Jul 25, 2024 | 208.00 | 208.00 | 196.60 | 198.81 | 198.81 | 8,048 |
| Jul 24, 2024 | 213.49 | 220.00 | 206.35 | 208.01 | 208.01 | 5,280 |
| Jul 23, 2024 | 215.00 | 224.00 | 210.20 | 211.20 | 211.20 | 5,662 |
| Jul 22, 2024 | 218.30 | 221.00 | 207.93 | 220.05 | 220.05 | 14,030 |
| Jul 19, 2024 | 198.65 | 218.00 | 196.50 | 216.65 | 216.65 | 9,515 |
| Jul 18, 2024 | 221.50 | 222.00 | 196.00 | 197.12 | 197.12 | 11,288 |
| Jul 17, 2024 | 222.00 | 230.70 | 209.50 | 219.48 | 219.48 | 21,267 |
| Jul 16, 2024 | 204.74 | 226.06 | 199.00 | 223.79 | 223.79 | 40,925 |
| Jul 15, 2024 | 183.80 | 208.12 | 180.00 | 204.74 | 204.74 | 50,108 |
| Jul 12, 2024 | 168.03 | 174.80 | 168.03 | 173.00 | 173.00 | 24,850 |
| Jul 11, 2024 | 168.03 | 172.26 | 165.00 | 167.00 | 167.00 | 11,358 |
| Jul 10, 2024 | 164.19 | 165.92 | 161.56 | 162.44 | 162.44 | 3,733 |
| Jul 9, 2024 | 169.67 | 169.67 | 161.56 | 164.19 | 164.19 | 5,342 |
| Jul 8, 2024 | 178.50 | 180.50 | 168.27 | 169.66 | 169.66 | 5,741 |
| Jul 5, 2024 | 165.50 | 179.00 | 164.00 | 174.09 | 174.09 | 1,710 |
| Jul 4, 2024 | 171.93 | 171.93 | 166.10 | 167.00 | 167.00 | 347 |
| Jul 3, 2024 | 170.00 | 177.23 | 170.00 | 173.22 | 173.22 | 2,750 |
| Jul 2, 2024 | 182.90 | 182.90 | 178.01 | 179.30 | 179.30 | 8,074 |
| Jul 1, 2024 | 174.55 | 183.50 | 173.50 | 182.77 | 182.77 | 13,759 |
| Jun 28, 2024 | 166.76 | 167.97 | 164.25 | 166.49 | 166.49 | 1,200 |
| Jun 27, 2024 | 169.00 | 171.48 | 166.76 | 168.45 | 168.45 | 3,397 |
| Jun 26, 2024 | 170.61 | 170.61 | 168.00 | 170.00 | 170.00 | 5,644 |
| Jun 25, 2024 | 169.00 | 173.22 | 168.50 | 168.50 | 168.50 | 4,853 |
| Jun 24, 2024 | 174.50 | 174.50 | 163.00 | 165.16 | 165.16 | 2,853 |
| Jun 21, 2024 | 190.01 | 190.01 | 172.00 | 172.63 | 172.63 | 6,347 |
| Jun 20, 2024 | 203.35 | 204.35 | 191.01 | 191.24 | 191.24 | 2,513 |
| Jun 19, 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 58 |
| Jun 18, 2024 | 197.98 | 200.17 | 192.69 | 197.30 | 197.30 | 4,050 |
| Jun 17, 2024 | 193.00 | 203.85 | 189.89 | 201.60 | 201.60 | 3,544 |
| Jun 14, 2024 | 203.00 | 204.00 | 188.18 | 193.20 | 193.20 | 6,189 |
| Jun 13, 2024 | 199.00 | 207.92 | 195.50 | 202.72 | 202.72 | 6,715 |
| Jun 12, 2024 | 184.99 | 206.00 | 184.99 | 199.97 | 199.97 | 33,166 |
| Jun 11, 2024 | 178.00 | 184.01 | 169.89 | 183.73 | 183.73 | 4,109 |
| Jun 10, 2024 | 183.48 | 184.09 | 180.02 | 182.00 | 182.00 | 1,137 |
| Jun 7, 2024 | 182.70 | 192.69 | 179.00 | 179.35 | 179.35 | 17,520 |
| Jun 6, 2024 | 170.00 | 184.00 | 169.32 | 182.49 | 182.49 | 15,670 |
| Jun 5, 2024 | 174.44 | 174.44 | 155.62 | 168.49 | 168.49 | 19,074 |
| Jun 4, 2024 | 173.98 | 182.00 | 170.62 | 173.23 | 173.23 | 6,075 |
| Jun 3, 2024 | 170.61 | 178.58 | 169.50 | 169.94 | 169.94 | 7,511 |
| May 31, 2024 | 171.90 | 175.88 | 163.00 | 164.08 | 164.08 | 3,554 |
| May 30, 2024 | 172.00 | 179.95 | 169.00 | 171.28 | 171.28 | 5,539 |
| May 29, 2024 | 172.50 | 175.88 | 169.90 | 169.90 | 169.90 | 3,235 |
| May 28, 2024 | 172.50 | 181.31 | 171.90 | 171.90 | 171.90 | 8,843 |
| May 27, 2024 | 166.66 | 174.00 | 166.66 | 174.00 | 174.00 | 67 |
| May 24, 2024 | 169.01 | 175.99 | 169.00 | 173.00 | 173.00 | 556 |
| May 23, 2024 | 181.25 | 181.25 | 167.00 | 167.32 | 167.32 | 20,159 |
| May 22, 2024 | 178.00 | 188.00 | 177.00 | 178.58 | 178.58 | 28,192 |
| May 21, 2024 | 181.89 | 184.52 | 177.00 | 177.00 | 177.00 | 7,446 |
| May 20, 2024 | 168.00 | 182.30 | 166.00 | 181.92 | 181.92 | 32,151 |
| May 17, 2024 | 169.32 | 175.80 | 166.76 | 168.03 | 168.03 | 11,385 |
| May 16, 2024 | 171.92 | 173.00 | 166.23 | 167.16 | 167.16 | 6,207 |
| May 15, 2024 | 169.98 | 173.20 | 164.50 | 172.97 | 172.97 | 17,955 |
| May 14, 2024 | 154.50 | 165.50 | 154.50 | 164.70 | 164.70 | 1,662 |
| May 13, 2024 | 160.00 | 164.16 | 157.95 | 159.96 | 159.96 | 12,690 |
| May 10, 2024 | 170.61 | 173.22 | 155.90 | 156.61 | 156.61 | 5,809 |
| May 9, 2024 | 169.50 | 175.99 | 169.39 | 173.12 | 173.12 | 3,591 |
| May 8, 2024 | 169.50 | 174.55 | 169.39 | 173.65 | 173.65 | 742 |
| May 7, 2024 | 180.55 | 180.55 | 169.37 | 169.37 | 169.37 | 29,069 |