Warsaw - Delayed Quote PLN
Stalprodukt S.A. (STP.WA)
273.00
-2.00
(-0.73%)
At close: April 25 at 5:00:01 PM GMT+2
Currency in PLN 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 275.00 | 275.00 | 268.00 | 273.00 | 273.00 | 371 |
| Apr 24, 2025 | 266.00 | 275.00 | 264.00 | 275.00 | 275.00 | 467 |
| Apr 23, 2025 | 273.00 | 273.00 | 266.00 | 269.00 | 269.00 | 748 |
| Apr 22, 2025 | 268.00 | 274.00 | 265.00 | 271.00 | 271.00 | 715 |
| Apr 17, 2025 | 259.00 | 266.00 | 259.00 | 264.00 | 264.00 | 621 |
| Apr 16, 2025 | 259.00 | 259.00 | 256.00 | 258.00 | 258.00 | 247 |
| Apr 15, 2025 | 255.00 | 259.00 | 254.00 | 259.00 | 259.00 | 743 |
| Apr 14, 2025 | 248.00 | 257.00 | 248.00 | 256.00 | 256.00 | 579 |
| Apr 11, 2025 | 247.00 | 252.00 | 244.00 | 248.00 | 248.00 | 545 |
| Apr 10, 2025 | 250.00 | 255.00 | 245.00 | 247.00 | 247.00 | 834 |
| Apr 9, 2025 | 239.00 | 248.00 | 237.00 | 241.00 | 241.00 | 1,505 |
| Apr 8, 2025 | 245.00 | 246.00 | 240.00 | 246.00 | 246.00 | 666 |
| Apr 7, 2025 | 238.00 | 245.00 | 228.00 | 238.00 | 238.00 | 3,054 |
| Apr 4, 2025 | 260.00 | 260.00 | 241.00 | 248.00 | 248.00 | 1,581 |
| Apr 3, 2025 | 266.00 | 269.00 | 260.00 | 260.00 | 260.00 | 725 |
| Apr 2, 2025 | 263.00 | 268.00 | 263.00 | 266.00 | 266.00 | 547 |
| Apr 1, 2025 | 256.00 | 271.00 | 252.00 | 263.00 | 263.00 | 785 |
| Mar 31, 2025 | 273.00 | 273.00 | 257.50 | 259.00 | 259.00 | 1,716 |
| Mar 28, 2025 | 279.00 | 279.00 | 273.50 | 274.50 | 274.50 | 538 |
| Mar 27, 2025 | 286.00 | 287.00 | 279.00 | 282.50 | 282.50 | 1,000 |
| Mar 26, 2025 | 288.00 | 288.00 | 276.50 | 286.00 | 286.00 | 611 |
| Mar 25, 2025 | 290.50 | 294.00 | 287.00 | 287.00 | 287.00 | 1,169 |
| Mar 24, 2025 | 288.00 | 291.00 | 286.50 | 291.00 | 291.00 | 1,628 |
| Mar 21, 2025 | 288.00 | 291.00 | 287.50 | 287.50 | 287.50 | 4,707 |
| Mar 20, 2025 | 287.00 | 288.50 | 281.50 | 288.50 | 288.50 | 1,634 |
| Mar 19, 2025 | 270.00 | 289.50 | 270.00 | 287.00 | 287.00 | 1,725 |
| Mar 18, 2025 | 274.50 | 275.50 | 268.50 | 272.50 | 272.50 | 772 |
| Mar 17, 2025 | 273.50 | 278.50 | 273.00 | 274.50 | 274.50 | 620 |
| Mar 14, 2025 | 267.50 | 277.00 | 267.50 | 273.00 | 273.00 | 5,113 |
| Mar 13, 2025 | 270.50 | 272.50 | 263.00 | 266.50 | 266.50 | 6,331 |
| Mar 12, 2025 | 270.00 | 274.50 | 270.00 | 273.00 | 273.00 | 779 |
| Mar 11, 2025 | 270.00 | 274.50 | 263.00 | 269.00 | 269.00 | 1,434 |
| Mar 10, 2025 | 294.00 | 294.00 | 267.50 | 274.50 | 274.50 | 4,373 |
| Mar 7, 2025 | 276.00 | 295.00 | 276.00 | 289.00 | 289.00 | 4,408 |
| Mar 6, 2025 | 258.50 | 275.50 | 258.00 | 275.50 | 275.50 | 4,784 |
| Mar 5, 2025 | 255.00 | 259.00 | 253.50 | 258.50 | 258.50 | 1,344 |
| Mar 4, 2025 | 249.00 | 260.00 | 245.00 | 251.50 | 251.50 | 3,449 |
| Mar 3, 2025 | 245.00 | 249.00 | 242.50 | 246.50 | 246.50 | 1,966 |
| Feb 28, 2025 | 240.50 | 247.50 | 240.50 | 247.50 | 247.50 | 1,606 |
| Feb 27, 2025 | 246.00 | 246.00 | 241.50 | 241.50 | 241.50 | 2,157 |
| Feb 26, 2025 | 243.00 | 246.00 | 242.00 | 246.00 | 246.00 | 594 |
| Feb 25, 2025 | 244.50 | 247.00 | 240.00 | 243.00 | 243.00 | 684 |
| Feb 24, 2025 | 245.50 | 250.00 | 242.00 | 245.00 | 245.00 | 1,867 |
| Feb 21, 2025 | 236.50 | 254.00 | 236.50 | 244.50 | 244.50 | 4,449 |
| Feb 20, 2025 | 234.50 | 242.00 | 234.00 | 241.50 | 241.50 | 532 |
| Feb 19, 2025 | 239.00 | 247.50 | 234.50 | 234.50 | 234.50 | 1,032 |
| Feb 18, 2025 | 241.00 | 241.50 | 237.00 | 241.00 | 241.00 | 411 |
| Feb 17, 2025 | 243.00 | 243.00 | 237.50 | 238.00 | 238.00 | 1,983 |
| Feb 14, 2025 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | 227 |
| Feb 13, 2025 | 245.00 | 246.50 | 242.00 | 246.50 | 246.50 | 1,557 |
| Feb 12, 2025 | 245.50 | 248.00 | 245.00 | 245.00 | 245.00 | 888 |
| Feb 11, 2025 | 247.50 | 250.00 | 245.00 | 247.00 | 247.00 | 22,143 |
| Feb 10, 2025 | 240.00 | 251.00 | 238.00 | 249.50 | 249.50 | 3,888 |
| Feb 7, 2025 | 224.00 | 246.00 | 224.00 | 240.00 | 240.00 | 2,431 |
| Feb 6, 2025 | 223.00 | 224.00 | 222.00 | 224.00 | 224.00 | 289 |
| Feb 5, 2025 | 222.50 | 224.00 | 221.50 | 223.50 | 223.50 | 189 |
| Feb 4, 2025 | 223.50 | 223.50 | 221.50 | 223.00 | 223.00 | 125 |
| Feb 3, 2025 | 223.50 | 223.50 | 221.00 | 223.50 | 223.50 | 331 |
| Jan 31, 2025 | 223.00 | 223.50 | 222.00 | 223.50 | 223.50 | 86 |
| Jan 30, 2025 | 226.00 | 226.00 | 222.00 | 224.50 | 224.50 | 414 |
| Jan 29, 2025 | 223.50 | 227.50 | 223.50 | 226.00 | 226.00 | 145 |
| Jan 28, 2025 | 223.50 | 224.00 | 222.50 | 223.50 | 223.50 | 113 |
| Jan 27, 2025 | 225.50 | 226.00 | 224.50 | 224.50 | 224.50 | 123 |
| Jan 24, 2025 | 222.50 | 227.50 | 222.50 | 227.50 | 227.50 | 386 |
| Jan 23, 2025 | 223.50 | 226.00 | 221.50 | 226.00 | 226.00 | 848 |
| Jan 22, 2025 | 224.00 | 224.50 | 222.50 | 224.50 | 224.50 | 58 |
| Jan 21, 2025 | 222.00 | 224.50 | 222.00 | 223.00 | 223.00 | 363 |
| Jan 20, 2025 | 224.00 | 224.00 | 221.00 | 221.50 | 221.50 | 124 |
| Jan 17, 2025 | 221.50 | 224.00 | 221.50 | 224.00 | 224.00 | 155 |
| Jan 16, 2025 | 221.50 | 224.00 | 221.50 | 224.00 | 224.00 | 106 |
| Jan 15, 2025 | 222.00 | 224.00 | 221.50 | 221.50 | 221.50 | 209 |
| Jan 14, 2025 | 222.00 | 224.50 | 221.50 | 224.50 | 224.50 | 399 |
| Jan 13, 2025 | 224.00 | 225.50 | 222.00 | 224.50 | 224.50 | 335 |
| Jan 10, 2025 | 223.00 | 224.50 | 221.50 | 224.00 | 224.00 | 484 |
| Jan 9, 2025 | 224.00 | 226.00 | 223.50 | 225.00 | 225.00 | 16 |
| Jan 8, 2025 | 224.50 | 228.00 | 224.00 | 224.00 | 224.00 | 490 |
| Jan 7, 2025 | 222.50 | 224.50 | 219.50 | 224.00 | 224.00 | 493 |
| Jan 3, 2025 | 223.00 | 223.50 | 219.00 | 222.50 | 222.50 | 522 |
| Jan 2, 2025 | 217.50 | 222.00 | 217.50 | 221.50 | 221.50 | 272 |
| Dec 30, 2024 | 218.50 | 222.00 | 217.00 | 222.00 | 222.00 | 659 |
| Dec 27, 2024 | 217.50 | 223.50 | 217.00 | 222.00 | 222.00 | 467 |
| Dec 23, 2024 | 217.00 | 218.50 | 216.50 | 217.50 | 217.50 | 927 |
| Dec 20, 2024 | 216.50 | 217.00 | 216.50 | 217.00 | 217.00 | 369 |
| Dec 19, 2024 | 216.00 | 219.00 | 216.00 | 218.00 | 218.00 | 76 |
| Dec 18, 2024 | 217.00 | 219.50 | 216.00 | 219.50 | 219.50 | 5,266 |
| Dec 17, 2024 | 220.00 | 222.50 | 217.00 | 218.00 | 218.00 | 7,440 |
| Dec 16, 2024 | 220.00 | 223.00 | 220.00 | 220.00 | 220.00 | 1,341 |
| Dec 13, 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 422 |
| Dec 12, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 929 |
| Dec 11, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 388 |
| Dec 10, 2024 | 223.50 | 223.50 | 220.50 | 222.00 | 222.00 | 100 |
| Dec 9, 2024 | 223.00 | 223.50 | 223.00 | 223.50 | 223.50 | 110 |
| Dec 6, 2024 | 223.50 | 223.50 | 222.50 | 223.50 | 223.50 | 201 |
| Dec 5, 2024 | 219.00 | 223.50 | 219.00 | 223.50 | 223.50 | 540 |
| Dec 4, 2024 | 220.00 | 222.00 | 218.00 | 219.00 | 219.00 | 3,355 |
| Dec 3, 2024 | 221.50 | 223.50 | 220.00 | 221.00 | 221.00 | 611 |
| Dec 2, 2024 | 223.00 | 223.00 | 219.00 | 221.00 | 221.00 | 3,372 |
| Nov 29, 2024 | 223.00 | 223.00 | 221.00 | 223.00 | 223.00 | 245 |
| Nov 28, 2024 | 222.00 | 224.50 | 220.00 | 223.00 | 223.00 | 237 |
| Nov 27, 2024 | 220.00 | 221.50 | 220.00 | 221.50 | 221.50 | 650 |
| Nov 26, 2024 | 219.50 | 221.50 | 219.50 | 220.50 | 220.50 | 114 |
| Nov 25, 2024 | 217.50 | 221.50 | 217.50 | 219.50 | 219.50 | 142 |
| Nov 22, 2024 | 218.00 | 222.00 | 216.50 | 219.50 | 219.50 | 306 |
| Nov 21, 2024 | 220.50 | 222.00 | 219.00 | 221.00 | 221.00 | 309 |
| Nov 20, 2024 | 218.50 | 221.00 | 214.50 | 221.00 | 221.00 | 598 |
| Nov 19, 2024 | 222.00 | 222.00 | 215.50 | 218.50 | 218.50 | 512 |
| Nov 18, 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | 449 |
| Nov 15, 2024 | 224.00 | 224.00 | 222.00 | 223.00 | 223.00 | 539 |
| Nov 14, 2024 | 222.50 | 224.00 | 220.50 | 224.00 | 224.00 | 600 |
| Nov 13, 2024 | 230.00 | 230.50 | 223.00 | 223.50 | 223.50 | 820 |
| Nov 12, 2024 | 236.50 | 237.00 | 231.00 | 231.00 | 231.00 | 321 |
| Nov 8, 2024 | 238.50 | 238.50 | 234.00 | 237.50 | 237.50 | 272 |
| Nov 7, 2024 | 234.00 | 240.00 | 234.00 | 238.50 | 238.50 | 368 |
| Nov 6, 2024 | 239.00 | 239.00 | 233.50 | 236.50 | 236.50 | 610 |
| Nov 5, 2024 | 238.00 | 240.00 | 237.00 | 239.50 | 239.50 | 155 |
| Nov 4, 2024 | 236.50 | 240.50 | 236.00 | 240.50 | 240.50 | 465 |
| Oct 31, 2024 | 235.00 | 242.00 | 235.00 | 240.00 | 240.00 | 1,149 |
| Oct 30, 2024 | 243.00 | 244.00 | 240.50 | 244.00 | 244.00 | 555 |
| Oct 29, 2024 | 239.50 | 245.00 | 239.50 | 243.00 | 243.00 | 388 |
| Oct 28, 2024 | 227.50 | 248.00 | 227.50 | 239.00 | 239.00 | 912 |
| Oct 25, 2024 | 232.00 | 233.50 | 227.50 | 233.00 | 233.00 | 932 |
| Oct 24, 2024 | 228.00 | 232.00 | 228.00 | 229.50 | 229.50 | 427 |
| Oct 23, 2024 | 229.00 | 232.50 | 225.50 | 227.50 | 227.50 | 662 |
| Oct 22, 2024 | 231.00 | 232.00 | 228.00 | 229.00 | 229.00 | 528 |
| Oct 21, 2024 | 235.00 | 237.00 | 228.50 | 230.50 | 230.50 | 2,852 |
| Oct 18, 2024 | 235.50 | 237.00 | 234.50 | 237.00 | 237.00 | 817 |
| Oct 17, 2024 | 244.50 | 246.00 | 235.00 | 237.00 | 237.00 | 1,004 |
| Oct 16, 2024 | 246.00 | 248.00 | 244.50 | 247.50 | 247.50 | 156 |
| Oct 15, 2024 | 249.50 | 249.50 | 243.50 | 247.50 | 247.50 | 167 |
| Oct 14, 2024 | 246.00 | 251.50 | 246.00 | 248.00 | 248.00 | 443 |
| Oct 11, 2024 | 249.00 | 250.00 | 246.50 | 248.00 | 248.00 | 518 |
| Oct 10, 2024 | 252.00 | 252.00 | 248.00 | 249.00 | 249.00 | 539 |
| Oct 9, 2024 | 250.00 | 252.00 | 248.00 | 251.50 | 251.50 | 1,421 |
| Oct 8, 2024 | 250.00 | 251.50 | 241.50 | 250.00 | 250.00 | 911 |
| Oct 7, 2024 | 250.00 | 253.00 | 249.50 | 252.00 | 252.00 | 445 |
| Oct 4, 2024 | 247.50 | 251.00 | 247.00 | 251.00 | 251.00 | 245 |
| Oct 3, 2024 | 254.00 | 254.00 | 246.00 | 251.50 | 251.50 | 753 |
| Oct 2, 2024 | 256.50 | 256.50 | 250.50 | 251.00 | 251.00 | 416 |
| Oct 1, 2024 | 256.00 | 256.00 | 253.00 | 255.50 | 255.50 | 1,974 |
| Sep 30, 2024 | 256.00 | 257.00 | 255.50 | 256.00 | 256.00 | 356 |
| Sep 27, 2024 | 255.50 | 257.00 | 254.50 | 256.00 | 256.00 | 1,094 |
| Sep 26, 2024 | 254.00 | 256.00 | 253.50 | 256.00 | 256.00 | 826 |
| Sep 25, 2024 | 253.50 | 256.00 | 253.00 | 254.00 | 254.00 | 371 |
| Sep 24, 2024 | 249.00 | 258.00 | 249.00 | 254.50 | 254.50 | 1,280 |
| Sep 23, 2024 | 245.00 | 249.00 | 244.00 | 248.00 | 248.00 | 1,474 |
| Sep 20, 2024 | 239.00 | 244.00 | 238.50 | 244.00 | 244.00 | 3,177 |
| Sep 19, 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 3,177 |
| Sep 18, 2024 | 235.50 | 242.00 | 235.50 | 241.00 | 241.00 | 1,744 |
| Sep 17, 2024 | 233.00 | 238.00 | 233.00 | 236.00 | 236.00 | 842 |
| Sep 16, 2024 | 236.50 | 237.00 | 233.00 | 233.00 | 233.00 | 210 |
| Sep 13, 2024 | 236.50 | 236.50 | 234.00 | 236.50 | 236.50 | 2,016 |
| Sep 12, 2024 | 233.50 | 236.50 | 233.50 | 233.50 | 233.50 | 238 |
| Sep 11, 2024 | 240.00 | 240.00 | 232.00 | 232.50 | 232.50 | 494 |
| Sep 10, 2024 | 236.00 | 240.50 | 236.00 | 240.00 | 240.00 | 1,846 |
| Sep 9, 2024 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 304 |
| Sep 6, 2024 | 238.00 | 240.00 | 237.00 | 237.00 | 237.00 | 622 |
| Sep 5, 2024 | 239.00 | 242.00 | 236.00 | 240.00 | 240.00 | 3,007 |
| Sep 4, 2024 | 238.50 | 238.50 | 236.00 | 237.50 | 237.50 | 257 |
| Sep 3, 2024 | 240.00 | 242.50 | 239.00 | 239.00 | 239.00 | 347 |
| Sep 2, 2024 | 238.00 | 243.50 | 236.00 | 243.50 | 243.50 | 442 |
| Aug 30, 2024 | 235.50 | 238.50 | 235.00 | 236.00 | 236.00 | 1,572 |
| Aug 29, 2024 | 237.00 | 237.00 | 235.50 | 237.00 | 237.00 | 462 |
| Aug 28, 2024 | 239.00 | 241.50 | 238.00 | 239.50 | 239.50 | 160 |
| Aug 27, 2024 | 243.50 | 243.50 | 237.50 | 242.00 | 242.00 | 376 |
| Aug 26, 2024 | 235.00 | 246.00 | 235.00 | 243.50 | 243.50 | 4,105 |
| Aug 23, 2024 | 229.00 | 235.00 | 228.00 | 235.00 | 235.00 | 1,134 |
| Aug 22, 2024 | 232.50 | 233.00 | 228.00 | 231.50 | 231.50 | 788 |
| Aug 21, 2024 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 101 |
| Aug 20, 2024 | 229.00 | 231.00 | 229.00 | 229.00 | 229.00 | 69 |
| Aug 19, 2024 | 231.50 | 232.50 | 229.00 | 230.00 | 230.00 | 262 |
| Aug 16, 2024 | 232.00 | 233.00 | 229.00 | 233.00 | 233.00 | 394 |
| Aug 14, 2024 | 230.00 | 231.00 | 228.50 | 231.00 | 231.00 | 182 |
| Aug 13, 2024 | 229.00 | 231.50 | 226.00 | 231.00 | 231.00 | 1,134 |
| Aug 12, 2024 | 227.50 | 231.00 | 226.00 | 231.00 | 231.00 | 516 |
| Aug 9, 2024 | 227.50 | 230.00 | 225.00 | 225.50 | 225.50 | 1,614 |
| Aug 8, 2024 | 227.00 | 230.50 | 222.50 | 225.50 | 225.50 | 2,569 |
| Aug 7, 2024 | 228.00 | 228.00 | 225.00 | 227.00 | 227.00 | 1,022 |
| Aug 6, 2024 | 228.00 | 233.00 | 225.50 | 227.50 | 227.50 | 1,727 |
| Aug 5, 2024 | 229.00 | 229.00 | 222.00 | 225.50 | 225.50 | 2,590 |
| Aug 2, 2024 | 240.00 | 240.00 | 232.00 | 235.50 | 235.50 | 1,309 |
| Aug 1, 2024 | 218.50 | 248.00 | 218.50 | 239.00 | 239.00 | 6,992 |
| Jul 31, 2024 | 221.00 | 221.50 | 219.00 | 221.00 | 221.00 | 757 |
| Jul 30, 2024 | 221.00 | 221.00 | 219.50 | 220.00 | 220.00 | 161 |
| Jul 29, 2024 | 217.00 | 221.50 | 217.00 | 219.00 | 219.00 | 190 |
| Jul 26, 2024 | 216.00 | 220.00 | 216.00 | 217.00 | 217.00 | 314 |
| Jul 25, 2024 | 225.00 | 225.00 | 215.50 | 216.00 | 216.00 | 805 |
| Jul 24, 2024 | 226.00 | 226.00 | 224.00 | 224.50 | 224.50 | 181 |
| Jul 23, 2024 | 227.00 | 228.00 | 226.00 | 227.50 | 227.50 | 8,598 |
| Jul 22, 2024 | 227.00 | 228.00 | 227.00 | 228.00 | 228.00 | 608 |
| Jul 19, 2024 | 228.50 | 228.50 | 225.50 | 225.50 | 225.50 | 633 |
| Jul 18, 2024 | 224.50 | 229.50 | 224.50 | 228.50 | 228.50 | 20,435 |
| Jul 17, 2024 | 226.00 | 227.50 | 225.00 | 225.00 | 225.00 | 1,311 |
| Jul 16, 2024 | 231.50 | 231.50 | 224.00 | 228.00 | 228.00 | 992 |
| Jul 15, 2024 | 231.00 | 232.50 | 230.00 | 231.50 | 231.50 | 1,057 |
| Jul 12, 2024 | 230.50 | 234.00 | 230.00 | 231.00 | 231.00 | 1,087 |
| Jul 11, 2024 | 231.00 | 231.00 | 229.00 | 230.00 | 230.00 | 808 |
| Jul 10, 2024 | 225.50 | 232.00 | 225.50 | 231.50 | 231.50 | 3,189 |
| Jul 9, 2024 | 227.00 | 228.50 | 225.00 | 226.50 | 226.50 | 24,594 |
| Jul 8, 2024 | 226.00 | 227.50 | 223.50 | 227.50 | 227.50 | 1,471 |
| Jul 5, 2024 | 228.00 | 229.50 | 225.00 | 226.50 | 226.50 | 928 |
| Jul 4, 2024 | 225.00 | 228.00 | 225.00 | 227.00 | 227.00 | 1,132 |
| Jul 3, 2024 | 223.00 | 227.00 | 223.00 | 225.00 | 225.00 | 277 |
| Jul 2, 2024 | 227.00 | 230.00 | 223.00 | 223.00 | 223.00 | 1,774 |
| Jul 1, 2024 | 222.00 | 227.00 | 220.00 | 226.00 | 226.00 | 2,433 |
| Jun 28, 2024 | 219.50 | 221.50 | 219.00 | 219.00 | 219.00 | 976 |
| Jun 27, 2024 | 213.00 | 219.50 | 212.50 | 219.50 | 219.50 | 2,595 |
| Jun 26, 2024 | 212.00 | 215.00 | 212.00 | 214.00 | 214.00 | 370 |
| Jun 25, 2024 | 213.00 | 213.50 | 212.00 | 213.00 | 213.00 | 1,086 |
| Jun 24, 2024 | 213.00 | 214.00 | 212.00 | 213.00 | 213.00 | 784 |
| Jun 21, 2024 | 213.50 | 214.00 | 212.50 | 214.00 | 214.00 | 1,461 |
| Jun 20, 2024 | 214.00 | 215.00 | 211.50 | 213.00 | 213.00 | 1,537 |
| Jun 19, 2024 | 215.00 | 216.00 | 213.00 | 213.50 | 213.50 | 584 |
| Jun 18, 2024 | 215.00 | 215.00 | 213.50 | 214.00 | 214.00 | 123 |
| Jun 17, 2024 | 214.50 | 215.00 | 212.00 | 214.00 | 214.00 | 2,176 |
| Jun 14, 2024 | 214.50 | 217.00 | 214.50 | 216.00 | 216.00 | 168 |
| Jun 13, 2024 | 214.50 | 216.00 | 214.50 | 214.50 | 214.50 | 664 |
| Jun 12, 2024 | 214.00 | 216.00 | 214.00 | 214.50 | 214.50 | 619 |
| Jun 11, 2024 | 217.50 | 218.00 | 213.00 | 214.00 | 214.00 | 1,200 |
| Jun 10, 2024 | 214.00 | 217.50 | 213.00 | 216.50 | 216.50 | 3,997 |
| Jun 7, 2024 | 218.00 | 218.00 | 213.50 | 214.00 | 214.00 | 1,146 |
| Jun 6, 2024 | 216.50 | 219.00 | 214.00 | 216.00 | 216.00 | 539 |
| Jun 5, 2024 | 217.00 | 220.00 | 216.50 | 218.50 | 218.50 | 650 |
| Jun 4, 2024 | 216.00 | 221.00 | 216.00 | 217.00 | 217.00 | 2,571 |
| Jun 3, 2024 | 218.50 | 218.50 | 215.50 | 216.00 | 216.00 | 1,359 |
| May 31, 2024 | 214.50 | 218.50 | 214.50 | 218.50 | 218.50 | 1,400 |
| May 29, 2024 | 216.50 | 217.00 | 214.50 | 214.50 | 214.50 | 725 |
| May 28, 2024 | 218.50 | 219.00 | 216.00 | 217.00 | 217.00 | 815 |
| May 27, 2024 | 215.50 | 219.50 | 215.00 | 219.00 | 219.00 | 1,164 |
| May 24, 2024 | 221.00 | 221.00 | 216.00 | 216.00 | 216.00 | 3,301 |
| May 23, 2024 | 222.00 | 222.50 | 219.00 | 220.00 | 220.00 | 1,019 |
| May 22, 2024 | 222.50 | 223.50 | 220.00 | 220.50 | 220.50 | 2,052 |
| May 21, 2024 | 223.00 | 224.00 | 220.00 | 221.00 | 221.00 | 1,184 |
| May 20, 2024 | 225.00 | 226.50 | 219.00 | 223.00 | 223.00 | 3,016 |
| May 17, 2024 | 219.50 | 224.50 | 217.50 | 221.50 | 221.50 | 6,621 |
| May 16, 2024 | 228.00 | 228.00 | 215.00 | 222.00 | 222.00 | 3,913 |
| May 15, 2024 | 226.00 | 228.50 | 223.00 | 226.00 | 226.00 | 929 |
| May 14, 2024 | 222.00 | 226.00 | 219.50 | 225.50 | 225.50 | 4,762 |
| May 13, 2024 | 221.50 | 223.50 | 220.00 | 222.00 | 222.00 | 1,751 |
| May 10, 2024 | 216.00 | 224.50 | 216.00 | 221.00 | 221.00 | 2,389 |
| May 9, 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 405 |
| May 8, 2024 | 217.00 | 219.50 | 215.00 | 218.00 | 218.00 | 787 |
| May 7, 2024 | 214.00 | 218.50 | 212.00 | 218.00 | 218.00 | 1,614 |
| May 6, 2024 | 216.00 | 219.00 | 214.00 | 215.00 | 215.00 | 3,520 |
| May 2, 2024 | 220.00 | 221.50 | 213.50 | 215.50 | 215.50 | 5,701 |
| Apr 30, 2024 | 218.00 | 221.50 | 213.50 | 214.00 | 214.00 | 4,928 |
| Apr 29, 2024 | 212.50 | 214.50 | 212.50 | 214.50 | 214.50 | 770 |
| Apr 26, 2024 | 214.50 | 216.00 | 212.00 | 212.50 | 212.50 | 1,779 |
| Apr 25, 2024 | 213.00 | 216.00 | 212.00 | 213.50 | 213.50 | 1,432 |