Frankfurt - Delayed Quote EUR
T-Mobile US, Inc. (TM5.F)
198.46
+0.46
+(0.23%)
At close: June 13 at 5:27:17 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 195.70 | 198.94 | 195.70 | 198.46 | 198.46 | 61 |
| Jun 12, 2025 | 199.16 | 200.90 | 196.86 | 198.00 | 198.00 | 336 |
| Jun 11, 2025 | 206.20 | 206.20 | 200.70 | 201.30 | 201.30 | 569 |
| Jun 10, 2025 | 207.70 | 209.15 | 206.15 | 206.15 | 206.15 | 390 |
| Jun 9, 2025 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | - |
| Jun 6, 2025 | 213.60 | 215.20 | 213.60 | 215.20 | 215.20 | 5 |
| Jun 5, 2025 | 211.05 | 214.10 | 210.85 | 214.10 | 214.10 | 257 |
| Jun 4, 2025 | 213.55 | 213.55 | 213.20 | 213.20 | 213.20 | 15 |
| Jun 3, 2025 | 211.45 | 213.65 | 211.45 | 213.65 | 213.65 | 5 |
| Jun 2, 2025 | 213.25 | 213.25 | 211.00 | 211.00 | 211.00 | 19 |
| May 30, 2025 | 0.76155204 Dividend | |||||
| May 30, 2025 | 209.75 | 214.15 | 209.75 | 214.15 | 214.15 | 94 |
| May 29, 2025 | 217.00 | 217.00 | 208.30 | 208.30 | 207.42 | 159 |
| May 28, 2025 | 214.05 | 214.05 | 214.05 | 214.05 | 213.15 | - |
| May 27, 2025 | 213.55 | 216.45 | 213.55 | 216.45 | 215.54 | 59 |
| May 26, 2025 | 212.00 | 213.05 | 212.00 | 213.05 | 212.15 | 50 |
| May 23, 2025 | 211.60 | 211.60 | 211.05 | 211.05 | 210.16 | 40 |
| May 22, 2025 | 211.60 | 213.50 | 211.60 | 213.50 | 212.60 | 46 |
| May 21, 2025 | 211.35 | 214.00 | 211.05 | 214.00 | 213.10 | 378 |
| May 20, 2025 | 215.60 | 217.85 | 212.35 | 212.35 | 211.45 | 188 |
| May 19, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 215.98 | 3 |
| May 16, 2025 | 213.10 | 216.65 | 213.10 | 216.65 | 215.73 | 295 |
| May 15, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.02 | - |
| May 14, 2025 | 211.25 | 212.15 | 207.45 | 207.45 | 206.57 | 939 |
| May 13, 2025 | 214.95 | 215.00 | 214.95 | 215.00 | 214.09 | 10 |
| May 12, 2025 | 219.90 | 221.55 | 219.90 | 221.55 | 220.61 | 83 |
| May 9, 2025 | 219.40 | 221.35 | 217.35 | 217.95 | 217.03 | 134 |
| May 8, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.06 | - |
| May 7, 2025 | 222.80 | 223.10 | 222.05 | 223.10 | 222.16 | 345 |
| May 6, 2025 | 217.95 | 222.15 | 217.25 | 222.15 | 221.21 | 8 |
| May 5, 2025 | 219.80 | 219.80 | 218.60 | 218.60 | 217.68 | 280 |
| May 2, 2025 | 220.10 | 220.10 | 217.40 | 218.75 | 217.83 | 443 |
| Apr 30, 2025 | 212.80 | 217.15 | 212.80 | 217.15 | 216.23 | 197 |
| Apr 29, 2025 | 207.00 | 210.20 | 207.00 | 210.20 | 209.31 | 475 |
| Apr 28, 2025 | 203.15 | 207.25 | 203.10 | 207.25 | 206.37 | 595 |
| Apr 25, 2025 | 218.75 | 218.80 | 203.75 | 204.50 | 203.64 | 653 |
| Apr 24, 2025 | 227.30 | 230.10 | 226.95 | 226.95 | 225.99 | 687 |
| Apr 23, 2025 | 227.85 | 229.20 | 227.55 | 227.90 | 226.94 | 267 |
| Apr 22, 2025 | 222.85 | 224.50 | 219.15 | 224.50 | 223.55 | 275 |
| Apr 17, 2025 | 228.65 | 232.05 | 227.80 | 232.00 | 231.02 | 740 |
| Apr 16, 2025 | 231.50 | 236.45 | 230.25 | 230.25 | 229.28 | 158 |
| Apr 15, 2025 | 230.15 | 237.30 | 230.15 | 237.30 | 236.30 | 532 |
| Apr 14, 2025 | 229.45 | 232.25 | 229.45 | 232.25 | 231.27 | 160 |
| Apr 11, 2025 | 229.85 | 229.85 | 222.95 | 226.70 | 225.74 | 43 |
| Apr 10, 2025 | 230.60 | 230.60 | 228.00 | 228.00 | 227.04 | 80 |
| Apr 9, 2025 | 219.70 | 219.75 | 216.30 | 217.20 | 216.28 | 640 |
| Apr 8, 2025 | 225.20 | 232.40 | 225.20 | 231.55 | 230.57 | 433 |
| Apr 7, 2025 | 216.75 | 226.35 | 213.80 | 226.35 | 225.39 | 1,663 |
| Apr 4, 2025 | 240.30 | 245.80 | 230.00 | 230.35 | 229.38 | 713 |
| Apr 3, 2025 | 238.00 | 244.25 | 235.70 | 244.25 | 243.22 | 350 |
| Apr 2, 2025 | 247.55 | 249.50 | 247.55 | 249.50 | 248.45 | 45 |
| Apr 1, 2025 | 245.20 | 245.55 | 243.55 | 243.55 | 242.52 | 25 |
| Mar 31, 2025 | 244.65 | 247.30 | 242.35 | 245.50 | 244.46 | 186 |
| Mar 28, 2025 | 249.70 | 250.50 | 244.55 | 244.55 | 243.52 | 158 |
| Mar 27, 2025 | 242.65 | 248.45 | 242.65 | 248.00 | 246.95 | 70 |
| Mar 26, 2025 | 241.00 | 244.85 | 241.00 | 244.85 | 243.82 | 99 |
| Mar 25, 2025 | 238.65 | 240.90 | 238.30 | 239.50 | 238.49 | 205 |
| Mar 24, 2025 | 235.85 | 240.20 | 235.85 | 240.20 | 239.19 | 6 |
| Mar 21, 2025 | 236.25 | 236.25 | 235.00 | 235.00 | 234.01 | 11 |
| Mar 20, 2025 | 237.30 | 237.30 | 237.30 | 237.30 | 236.30 | - |
| Mar 19, 2025 | 237.80 | 238.40 | 237.80 | 238.40 | 237.39 | 140 |
| Mar 18, 2025 | 236.85 | 239.35 | 236.85 | 239.35 | 238.34 | 23 |
| Mar 17, 2025 | 232.80 | 237.40 | 232.10 | 237.40 | 236.40 | 222 |
| Mar 14, 2025 | 238.70 | 238.70 | 235.00 | 235.00 | 234.01 | 271 |
| Mar 13, 2025 | 233.50 | 241.60 | 231.55 | 241.60 | 240.58 | 174 |
| Mar 12, 2025 | 234.70 | 234.85 | 231.60 | 231.60 | 230.62 | 288 |
| Mar 11, 2025 | 244.65 | 244.65 | 233.75 | 235.60 | 234.60 | 671 |
| Mar 10, 2025 | 243.05 | 250.35 | 243.05 | 247.85 | 246.80 | 311 |
| Mar 7, 2025 | 241.90 | 242.70 | 240.65 | 242.70 | 241.67 | 142 |
| Mar 6, 2025 | 242.05 | 242.50 | 240.30 | 240.80 | 239.78 | 909 |
| Mar 5, 2025 | 248.55 | 248.55 | 241.15 | 244.70 | 243.67 | 25 |
| Mar 4, 2025 | 259.40 | 260.35 | 259.10 | 259.10 | 258.01 | 353 |
| Mar 3, 2025 | 258.30 | 260.45 | 257.45 | 257.45 | 256.36 | 64 |
| Feb 28, 2025 | 0.76155204 Dividend | |||||
| Feb 28, 2025 | 255.25 | 255.25 | 251.45 | 254.65 | 253.57 | 182 |
| Feb 27, 2025 | 251.05 | 254.70 | 251.05 | 254.70 | 252.75 | 73 |
| Feb 26, 2025 | 257.10 | 259.40 | 250.30 | 250.30 | 248.38 | 140 |
| Feb 25, 2025 | 254.90 | 259.65 | 254.90 | 255.90 | 253.94 | 320 |
| Feb 24, 2025 | 251.80 | 260.00 | 251.80 | 257.65 | 255.68 | 280 |
| Feb 21, 2025 | 251.85 | 256.15 | 251.85 | 255.80 | 253.84 | 97 |
| Feb 20, 2025 | 251.10 | 253.05 | 251.10 | 253.05 | 251.11 | 152 |
| Feb 19, 2025 | 250.75 | 253.35 | 250.75 | 250.90 | 248.98 | 53 |
| Feb 18, 2025 | 261.40 | 261.40 | 253.00 | 253.50 | 251.56 | 256 |
| Feb 17, 2025 | 257.25 | 264.95 | 257.25 | 261.80 | 259.79 | 124 |
| Feb 14, 2025 | 252.45 | 258.20 | 252.45 | 258.20 | 256.22 | 303 |
| Feb 13, 2025 | 244.45 | 250.20 | 244.45 | 250.20 | 248.28 | 100 |
| Feb 12, 2025 | 248.50 | 250.50 | 248.50 | 249.65 | 247.74 | 36 |
| Feb 11, 2025 | 246.75 | 249.50 | 246.65 | 248.50 | 246.60 | 404 |
| Feb 10, 2025 | 251.05 | 251.05 | 245.75 | 245.75 | 243.87 | 437 |
| Feb 7, 2025 | 237.00 | 242.30 | 236.80 | 242.30 | 240.44 | 473 |
| Feb 6, 2025 | 232.55 | 238.60 | 232.55 | 238.60 | 236.77 | 579 |
| Feb 5, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 225.06 | - |
| Feb 4, 2025 | 229.85 | 231.30 | 228.25 | 229.30 | 227.54 | 515 |
| Feb 3, 2025 | 224.25 | 230.10 | 220.55 | 230.10 | 228.34 | 398 |
| Jan 31, 2025 | 224.80 | 226.85 | 224.80 | 226.85 | 225.11 | 20 |
| Jan 30, 2025 | 225.15 | 229.25 | 224.70 | 224.70 | 222.98 | 165 |
| Jan 29, 2025 | 211.10 | 231.85 | 211.10 | 228.30 | 226.55 | 458 |
| Jan 28, 2025 | 211.05 | 214.05 | 211.05 | 214.05 | 212.41 | 373 |
| Jan 27, 2025 | 208.40 | 210.00 | 205.65 | 210.00 | 208.39 | 157 |
| Jan 24, 2025 | 205.55 | 208.00 | 204.90 | 207.00 | 205.41 | 725 |
| Jan 23, 2025 | 208.60 | 210.30 | 208.60 | 209.45 | 207.84 | 177 |
| Jan 22, 2025 | 210.25 | 210.25 | 210.00 | 210.00 | 208.39 | 6 |
| Jan 21, 2025 | 210.30 | 211.95 | 210.30 | 211.95 | 210.33 | 195 |
| Jan 20, 2025 | 211.45 | 212.00 | 209.95 | 212.00 | 210.38 | 554 |
| Jan 17, 2025 | 208.85 | 212.65 | 208.85 | 212.45 | 210.82 | 120 |
| Jan 16, 2025 | 207.35 | 208.90 | 207.35 | 208.90 | 207.30 | 76 |
| Jan 15, 2025 | 207.10 | 208.95 | 207.10 | 208.95 | 207.35 | 60 |
| Jan 14, 2025 | 207.60 | 209.30 | 207.60 | 207.75 | 206.16 | 60 |
| Jan 13, 2025 | 205.45 | 208.75 | 205.45 | 208.65 | 207.05 | 198 |
| Jan 10, 2025 | 210.20 | 211.15 | 208.80 | 208.80 | 207.20 | 339 |
| Jan 9, 2025 | 208.05 | 210.75 | 208.05 | 210.75 | 209.13 | 292 |
| Jan 8, 2025 | 205.10 | 206.90 | 205.10 | 206.90 | 205.31 | 124 |
| Jan 7, 2025 | 202.90 | 204.95 | 202.70 | 204.90 | 203.33 | 386 |
| Jan 6, 2025 | 211.30 | 211.30 | 203.00 | 203.05 | 201.49 | 208 |
| Jan 3, 2025 | 212.85 | 214.75 | 212.85 | 214.75 | 213.10 | 24 |
| Jan 2, 2025 | 212.55 | 212.55 | 212.55 | 212.55 | 210.92 | 30 |
| Dec 30, 2024 | 212.65 | 214.85 | 212.65 | 214.85 | 213.20 | 2 |
| Dec 27, 2024 | 213.55 | 215.40 | 213.55 | 213.60 | 211.96 | 419 |
| Dec 23, 2024 | 212.00 | 213.90 | 211.00 | 213.90 | 212.26 | 503 |
| Dec 20, 2024 | 209.00 | 212.50 | 208.00 | 211.00 | 209.38 | 120 |
| Dec 19, 2024 | 211.60 | 212.75 | 211.00 | 211.00 | 209.38 | 307 |
| Dec 18, 2024 | 209.15 | 211.85 | 209.15 | 211.75 | 210.13 | 937 |
| Dec 17, 2024 | 217.25 | 219.85 | 208.85 | 208.85 | 207.25 | 1,387 |
| Dec 16, 2024 | 219.65 | 222.30 | 218.00 | 218.00 | 216.33 | 273 |
| Dec 13, 2024 | 222.05 | 222.35 | 222.05 | 222.35 | 220.65 | 13 |
| Dec 12, 2024 | 221.70 | 221.85 | 219.60 | 219.70 | 218.02 | 101 |
| Dec 11, 2024 | 220.90 | 223.50 | 220.90 | 222.70 | 220.99 | 103 |
| Dec 10, 2024 | 215.50 | 221.00 | 215.50 | 221.00 | 219.31 | 58 |
| Dec 9, 2024 | 232.20 | 232.20 | 217.90 | 218.70 | 217.02 | 646 |
| Dec 6, 2024 | 229.65 | 232.65 | 229.65 | 231.35 | 229.58 | 545 |
| Dec 5, 2024 | 229.85 | 231.85 | 228.90 | 231.75 | 229.97 | 10 |
| Dec 4, 2024 | 231.80 | 232.50 | 229.65 | 230.55 | 228.78 | 159 |
| Dec 3, 2024 | 234.50 | 234.50 | 232.80 | 232.80 | 231.02 | 28 |
| Dec 2, 2024 | 233.20 | 236.80 | 233.20 | 235.00 | 233.20 | 251 |
| Nov 29, 2024 | 235.55 | 235.85 | 232.10 | 232.10 | 230.32 | 110 |
| Nov 28, 2024 | 232.45 | 235.65 | 232.45 | 235.50 | 233.69 | 652 |
| Nov 27, 2024 | 0.76155204 Dividend | |||||
| Nov 27, 2024 | 232.60 | 234.65 | 231.70 | 234.20 | 232.40 | 194 |
| Nov 26, 2024 | 228.00 | 233.15 | 228.00 | 233.00 | 230.34 | 170 |
| Nov 25, 2024 | 228.75 | 229.55 | 228.10 | 228.10 | 225.50 | 91 |
| Nov 22, 2024 | 224.90 | 230.40 | 224.90 | 230.40 | 227.77 | 77 |
| Nov 21, 2024 | 222.10 | 226.50 | 222.10 | 226.50 | 223.91 | 170 |
| Nov 20, 2024 | 220.00 | 223.90 | 220.00 | 223.90 | 221.34 | 273 |
| Nov 19, 2024 | 222.85 | 224.95 | 220.10 | 220.10 | 217.59 | 461 |
| Nov 18, 2024 | 225.25 | 225.25 | 221.85 | 223.95 | 221.39 | 207 |
| Nov 15, 2024 | 223.70 | 225.35 | 223.10 | 224.00 | 221.44 | 276 |
| Nov 14, 2024 | 227.20 | 231.90 | 227.20 | 230.50 | 227.87 | 218 |
| Nov 13, 2024 | 223.85 | 227.90 | 223.85 | 227.90 | 225.30 | 256 |
| Nov 12, 2024 | 222.95 | 226.30 | 222.70 | 225.55 | 222.98 | 562 |
| Nov 11, 2024 | 221.00 | 222.70 | 220.40 | 220.55 | 218.03 | 270 |
| Nov 8, 2024 | 213.85 | 219.60 | 213.85 | 219.60 | 217.09 | 50 |
| Nov 7, 2024 | 215.15 | 219.45 | 213.60 | 214.50 | 212.05 | 336 |
| Nov 6, 2024 | 214.05 | 217.35 | 214.05 | 214.75 | 212.30 | 730 |
| Nov 5, 2024 | 205.25 | 208.10 | 205.10 | 207.85 | 205.48 | 277 |
| Nov 4, 2024 | 206.15 | 206.15 | 204.05 | 205.05 | 202.71 | 154 |
| Nov 1, 2024 | 204.45 | 206.90 | 204.45 | 206.90 | 204.54 | 165 |
| Oct 31, 2024 | 203.65 | 207.30 | 203.65 | 207.30 | 204.93 | 12 |
| Oct 30, 2024 | 208.15 | 209.70 | 208.15 | 209.70 | 207.31 | 30 |
| Oct 29, 2024 | 209.85 | 212.05 | 209.50 | 210.00 | 207.60 | 209 |
| Oct 28, 2024 | 211.10 | 211.10 | 208.90 | 211.00 | 208.59 | 211 |
| Oct 25, 2024 | 214.85 | 216.95 | 208.65 | 209.75 | 207.36 | 286 |
| Oct 24, 2024 | 205.55 | 215.10 | 204.95 | 215.10 | 212.65 | 464 |
| Oct 23, 2024 | 201.70 | 204.55 | 201.70 | 204.55 | 202.22 | 5 |
| Oct 22, 2024 | 204.70 | 206.15 | 202.95 | 202.95 | 200.63 | 173 |
| Oct 21, 2024 | 206.25 | 206.70 | 205.95 | 205.95 | 203.60 | 233 |
| Oct 18, 2024 | 203.80 | 205.95 | 203.25 | 205.65 | 203.30 | 252 |
| Oct 17, 2024 | 201.45 | 205.40 | 201.45 | 205.40 | 203.06 | 185 |
| Oct 16, 2024 | 200.30 | 202.50 | 200.25 | 202.50 | 200.19 | 169 |
| Oct 15, 2024 | 197.34 | 200.35 | 197.06 | 200.35 | 198.06 | 204 |
| Oct 14, 2024 | 194.04 | 197.40 | 194.04 | 197.40 | 195.15 | 308 |
| Oct 11, 2024 | 192.50 | 195.08 | 192.50 | 194.74 | 192.52 | 237 |
| Oct 10, 2024 | 192.92 | 196.12 | 192.92 | 193.80 | 191.59 | 118 |
| Oct 9, 2024 | 191.36 | 193.74 | 191.36 | 193.74 | 191.53 | 34 |
| Oct 8, 2024 | 190.48 | 192.78 | 188.88 | 192.78 | 190.58 | 177 |
| Oct 7, 2024 | 188.88 | 190.92 | 188.62 | 190.92 | 188.74 | 395 |
| Oct 4, 2024 | 187.72 | 189.46 | 187.72 | 188.58 | 186.43 | 130 |
| Oct 3, 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 185.46 | - |
| Oct 2, 2024 | 185.26 | 187.52 | 184.96 | 187.52 | 185.38 | 240 |
| Oct 1, 2024 | 184.38 | 185.16 | 184.38 | 184.74 | 182.63 | 73 |
| Sep 30, 2024 | 185.12 | 185.12 | 184.42 | 184.42 | 182.32 | 34 |
| Sep 27, 2024 | 181.22 | 183.28 | 181.22 | 183.28 | 181.19 | 27 |
| Sep 26, 2024 | 182.10 | 182.10 | 182.08 | 182.08 | 180.00 | 56 |
| Sep 25, 2024 | 178.92 | 178.92 | 178.92 | 178.92 | 176.88 | - |
| Sep 24, 2024 | 181.34 | 182.98 | 181.10 | 182.98 | 180.89 | 159 |
| Sep 23, 2024 | 178.04 | 181.32 | 178.04 | 181.32 | 179.25 | 362 |
| Sep 20, 2024 | 178.50 | 180.50 | 177.86 | 177.86 | 175.83 | 299 |
| Sep 19, 2024 | 179.92 | 179.92 | 177.20 | 178.30 | 176.27 | 1,392 |
| Sep 18, 2024 | 181.54 | 182.88 | 176.90 | 176.90 | 174.88 | 66 |
| Sep 17, 2024 | 184.16 | 186.00 | 184.16 | 185.90 | 183.78 | 157 |
| Sep 16, 2024 | 183.62 | 184.90 | 181.68 | 184.90 | 182.79 | 140 |
| Sep 13, 2024 | 181.98 | 181.98 | 181.30 | 181.90 | 179.82 | 102 |
| Sep 12, 2024 | 179.66 | 181.18 | 179.66 | 181.18 | 179.11 | 30 |
| Sep 11, 2024 | 176.70 | 178.12 | 176.70 | 178.12 | 176.09 | 45 |
| Sep 10, 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 173.95 | - |
| Sep 9, 2024 | 173.88 | 177.16 | 173.88 | 177.16 | 175.14 | 305 |
| Sep 6, 2024 | 176.44 | 177.98 | 174.96 | 175.64 | 173.64 | 89 |
| Sep 5, 2024 | 178.56 | 178.56 | 178.56 | 178.56 | 176.52 | - |
| Sep 4, 2024 | 180.02 | 180.28 | 180.02 | 180.28 | 178.22 | 40 |
| Sep 3, 2024 | 178.76 | 178.88 | 178.76 | 178.88 | 176.84 | 35 |
| Sep 2, 2024 | 178.80 | 180.22 | 178.80 | 180.22 | 178.16 | 45 |
| Aug 30, 2024 | 0.56251 Dividend | |||||
| Aug 30, 2024 | 179.96 | 181.72 | 179.00 | 179.00 | 176.96 | 129 |
| Aug 29, 2024 | 179.84 | 180.60 | 179.84 | 180.60 | 177.90 | 4 |
| Aug 28, 2024 | 183.94 | 183.94 | 182.32 | 182.32 | 179.59 | 225 |
| Aug 27, 2024 | 178.70 | 180.80 | 178.70 | 180.80 | 178.09 | 100 |
| Aug 26, 2024 | 176.80 | 178.56 | 176.80 | 178.56 | 175.89 | 35 |
| Aug 23, 2024 | 176.02 | 176.02 | 176.02 | 176.02 | 173.38 | - |
| Aug 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 172.38 | - |
| Aug 21, 2024 | 175.78 | 177.42 | 175.78 | 176.14 | 173.50 | 180 |
| Aug 20, 2024 | 177.62 | 177.62 | 177.52 | 177.52 | 174.86 | 10 |
| Aug 19, 2024 | 178.66 | 178.66 | 178.00 | 178.66 | 175.99 | 307 |
| Aug 16, 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 173.92 | - |
| Aug 15, 2024 | 177.82 | 177.82 | 176.50 | 177.00 | 174.35 | 129 |
| Aug 14, 2024 | 176.94 | 178.90 | 176.60 | 178.90 | 176.22 | 173 |
| Aug 13, 2024 | 177.58 | 179.60 | 177.58 | 177.90 | 175.24 | 41 |
| Aug 12, 2024 | 177.10 | 178.90 | 177.10 | 178.90 | 176.22 | 138 |
| Aug 9, 2024 | 176.46 | 178.38 | 176.46 | 178.38 | 175.71 | 25 |
| Aug 8, 2024 | 173.48 | 176.30 | 173.48 | 176.30 | 173.66 | 27 |
| Aug 7, 2024 | 173.82 | 176.80 | 173.82 | 176.80 | 174.15 | 173 |
| Aug 6, 2024 | 171.16 | 171.16 | 171.16 | 171.16 | 168.60 | - |
| Aug 5, 2024 | 169.58 | 174.76 | 166.44 | 169.24 | 166.71 | 1,595 |
| Aug 2, 2024 | 170.70 | 175.80 | 170.70 | 175.68 | 173.05 | 302 |
| Aug 1, 2024 | 168.16 | 172.08 | 168.16 | 172.08 | 169.50 | 35 |
| Jul 31, 2024 | 162.98 | 167.38 | 162.98 | 167.38 | 164.87 | 494 |
| Jul 30, 2024 | 162.76 | 163.22 | 162.76 | 163.22 | 160.78 | 40 |
| Jul 29, 2024 | 161.30 | 162.50 | 161.30 | 162.50 | 160.07 | 100 |
| Jul 26, 2024 | 160.86 | 160.86 | 160.26 | 160.26 | 157.86 | 110 |
| Jul 25, 2024 | 162.46 | 163.30 | 162.46 | 163.30 | 160.86 | 6 |
| Jul 24, 2024 | 161.50 | 163.62 | 161.50 | 163.62 | 161.17 | 37 |
| Jul 23, 2024 | 162.04 | 162.16 | 162.04 | 162.16 | 159.73 | 1 |
| Jul 22, 2024 | 166.66 | 166.66 | 162.86 | 162.86 | 160.42 | 36 |
| Jul 19, 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 164.28 | - |
| Jul 18, 2024 | 167.26 | 169.92 | 167.26 | 168.56 | 166.04 | 165 |
| Jul 17, 2024 | 166.86 | 168.14 | 166.86 | 168.14 | 165.62 | 185 |
| Jul 16, 2024 | 166.32 | 167.62 | 166.06 | 167.62 | 165.11 | 45 |
| Jul 15, 2024 | 164.28 | 167.30 | 164.28 | 167.30 | 164.80 | 50 |
| Jul 12, 2024 | 163.78 | 165.30 | 163.78 | 165.30 | 162.83 | 20 |
| Jul 11, 2024 | 165.80 | 167.00 | 165.80 | 167.00 | 164.50 | 60 |
| Jul 10, 2024 | 164.76 | 166.28 | 164.76 | 166.16 | 163.67 | 440 |
| Jul 9, 2024 | 164.90 | 165.62 | 164.90 | 165.40 | 162.92 | 172 |
| Jul 8, 2024 | 164.74 | 164.74 | 164.64 | 164.64 | 162.18 | 10 |
| Jul 5, 2024 | 164.24 | 166.56 | 164.24 | 166.56 | 164.07 | 50 |
| Jul 4, 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 162.18 | - |
| Jul 3, 2024 | 166.74 | 167.50 | 163.14 | 163.14 | 160.70 | 206 |
| Jul 2, 2024 | 166.00 | 166.10 | 166.00 | 166.10 | 163.61 | 20 |
| Jul 1, 2024 | 165.02 | 165.20 | 165.02 | 165.06 | 162.59 | 239 |
| Jun 28, 2024 | 165.36 | 166.74 | 165.36 | 166.74 | 164.24 | 3 |
| Jun 27, 2024 | 163.94 | 165.16 | 163.94 | 165.16 | 162.69 | 100 |
| Jun 26, 2024 | 165.28 | 165.48 | 165.28 | 165.48 | 163.00 | 80 |
| Jun 25, 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 162.55 | - |
| Jun 24, 2024 | 164.44 | 165.82 | 164.44 | 165.06 | 162.59 | 254 |
| Jun 21, 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 161.51 | 6 |
| Jun 20, 2024 | 164.92 | 165.96 | 164.92 | 165.96 | 163.48 | 150 |
| Jun 19, 2024 | 164.72 | 166.20 | 164.68 | 166.20 | 163.71 | 50 |
| Jun 18, 2024 | 164.70 | 164.70 | 164.22 | 164.22 | 161.76 | 200 |
| Jun 17, 2024 | 163.72 | 165.14 | 163.72 | 165.14 | 162.67 | 77 |
| Jun 14, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 160.07 | - |
| Jun 13, 2024 | 160.24 | 162.90 | 160.24 | 162.90 | 160.46 | 158 |