Swiss - Delayed Quote CHF
IVF Hartmann Holding AG (VBSN.SW)
142.50
-1.50
(-1.04%)
At close: June 13 at 5:31:20 PM GMT+2
Currency in CHF 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 | 143.00 | 143.50 | 140.50 | 142.50 | 142.50 | 336 |
| Jun 12, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 127 |
| Jun 11, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 184 |
| Jun 10, 2025 | 144.50 | 145.00 | 143.50 | 145.00 | 145.00 | 183 |
| Jun 6, 2025 | 145.00 | 145.00 | 144.50 | 144.50 | 144.50 | 23 |
| Jun 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 37 |
| Jun 4, 2025 | 146.00 | 147.00 | 144.50 | 146.00 | 146.00 | 240 |
| Jun 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Jun 2, 2025 | 145.50 | 147.00 | 145.50 | 147.00 | 147.00 | 753 |
| May 30, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 36 |
| May 28, 2025 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 391 |
| May 27, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| May 26, 2025 | 150.00 | 150.00 | 147.50 | 149.50 | 149.50 | 380 |
| May 23, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| May 22, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 67 |
| May 21, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 33 |
| May 20, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 30 |
| May 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 250 |
| May 16, 2025 | 149.50 | 150.00 | 149.50 | 150.00 | 150.00 | 191 |
| May 15, 2025 | 149.00 | 150.00 | 149.00 | 149.50 | 149.50 | 53 |
| May 14, 2025 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 388 |
| May 13, 2025 | 148.50 | 148.50 | 145.00 | 145.00 | 145.00 | 115 |
| May 12, 2025 | 147.50 | 147.50 | 146.50 | 146.50 | 146.50 | 36 |
| May 9, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 216 |
| May 8, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 886 |
| May 7, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 277 |
| May 6, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| May 5, 2025 | 150.50 | 151.50 | 150.00 | 151.50 | 151.50 | 913 |
| May 2, 2025 | 151.50 | 152.00 | 150.50 | 150.50 | 150.50 | 141 |
| Apr 30, 2025 | 159.00 | 159.00 | 151.00 | 153.50 | 153.50 | 211 |
| Apr 29, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Apr 28, 2025 | 156.00 | 159.00 | 156.00 | 158.50 | 158.50 | 74 |
| Apr 25, 2025 | 155.50 | 157.00 | 155.50 | 157.00 | 157.00 | 34 |
| Apr 24, 2025 | 155.50 | 155.50 | 152.50 | 155.00 | 155.00 | 542 |
| Apr 23, 2025 | 159.00 | 159.00 | 150.00 | 155.00 | 155.00 | 183 |
| Apr 22, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 72 |
| Apr 17, 2025 | 3.2 Dividend | |||||
| Apr 17, 2025 | 153.00 | 159.00 | 151.00 | 159.00 | 159.00 | 396 |
| Apr 16, 2025 | 152.50 | 158.00 | 152.50 | 158.00 | 154.80 | 355 |
| Apr 15, 2025 | 155.00 | 157.00 | 152.00 | 155.50 | 152.35 | 279 |
| Apr 14, 2025 | 159.00 | 159.00 | 149.50 | 152.00 | 148.92 | 561 |
| Apr 11, 2025 | 150.00 | 151.00 | 148.50 | 148.50 | 145.49 | 128 |
| Apr 10, 2025 | 157.00 | 157.00 | 149.00 | 154.00 | 150.88 | 407 |
| Apr 9, 2025 | 152.00 | 158.50 | 149.50 | 158.50 | 155.29 | 393 |
| Apr 8, 2025 | 148.50 | 148.50 | 143.00 | 148.00 | 145.00 | 661 |
| Apr 7, 2025 | 150.00 | 151.50 | 143.50 | 145.00 | 142.06 | 333 |
| Apr 4, 2025 | 157.00 | 159.00 | 152.00 | 152.00 | 148.92 | 186 |
| Apr 3, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 154.80 | 64 |
| Apr 2, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 154.80 | 92 |
| Apr 1, 2025 | 160.00 | 160.00 | 157.00 | 159.00 | 155.78 | 45 |
| Mar 31, 2025 | 160.00 | 161.00 | 156.00 | 159.00 | 155.78 | 248 |
| Mar 28, 2025 | 158.00 | 161.00 | 155.00 | 161.00 | 157.74 | 322 |
| Mar 27, 2025 | 159.00 | 160.00 | 153.00 | 160.00 | 156.76 | 661 |
| Mar 26, 2025 | 153.00 | 158.00 | 153.00 | 158.00 | 154.80 | 170 |
| Mar 25, 2025 | 153.00 | 160.00 | 152.00 | 153.00 | 149.90 | 1,391 |
| Mar 24, 2025 | 159.00 | 159.00 | 151.00 | 152.00 | 148.92 | 406 |
| Mar 21, 2025 | 150.00 | 154.00 | 149.00 | 154.00 | 150.88 | 612 |
| Mar 20, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 146.96 | 83 |
| Mar 19, 2025 | 148.00 | 149.00 | 145.00 | 149.00 | 145.98 | 599 |
| Mar 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 148.92 | 50 |
| Mar 17, 2025 | 152.00 | 152.00 | 150.00 | 151.00 | 147.94 | 637 |
| Mar 14, 2025 | 149.00 | 152.00 | 147.00 | 150.00 | 146.96 | 1,545 |
| Mar 13, 2025 | 142.00 | 146.00 | 142.00 | 145.00 | 142.06 | 81 |
| Mar 12, 2025 | 146.00 | 146.00 | 143.00 | 145.00 | 142.06 | 296 |
| Mar 11, 2025 | 144.00 | 147.00 | 144.00 | 146.00 | 143.04 | 103 |
| Mar 10, 2025 | 144.00 | 144.00 | 141.00 | 142.00 | 139.12 | 187 |
| Mar 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 137.16 | - |
| Mar 6, 2025 | 141.00 | 146.00 | 140.00 | 140.00 | 137.16 | 435 |
| Mar 5, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 145.98 | 162 |
| Mar 4, 2025 | 141.00 | 146.00 | 141.00 | 146.00 | 143.04 | 377 |
| Mar 3, 2025 | 141.00 | 141.00 | 139.00 | 141.00 | 138.14 | 116 |
| Feb 28, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 138.14 | 33 |
| Feb 27, 2025 | 141.00 | 144.00 | 140.00 | 144.00 | 141.08 | 316 |
| Feb 26, 2025 | 135.00 | 141.00 | 135.00 | 141.00 | 138.14 | 325 |
| Feb 25, 2025 | 137.00 | 138.00 | 130.00 | 135.00 | 132.27 | 843 |
| Feb 24, 2025 | 140.00 | 140.00 | 135.00 | 135.00 | 132.27 | 670 |
| Feb 21, 2025 | 137.00 | 143.00 | 137.00 | 137.00 | 134.23 | 220 |
| Feb 20, 2025 | 140.00 | 142.00 | 138.00 | 139.00 | 136.18 | 538 |
| Feb 19, 2025 | 144.00 | 145.00 | 140.00 | 140.00 | 137.16 | 927 |
| Feb 18, 2025 | 144.00 | 146.00 | 143.00 | 144.00 | 141.08 | 430 |
| Feb 17, 2025 | 146.00 | 147.00 | 144.00 | 147.00 | 144.02 | 175 |
| Feb 14, 2025 | 146.00 | 148.00 | 146.00 | 146.00 | 143.04 | 88 |
| Feb 13, 2025 | 146.00 | 149.00 | 146.00 | 148.00 | 145.00 | 495 |
| Feb 12, 2025 | 148.00 | 149.00 | 147.00 | 147.00 | 144.02 | 142 |
| Feb 11, 2025 | 147.00 | 149.00 | 147.00 | 148.00 | 145.00 | 58 |
| Feb 10, 2025 | 148.00 | 151.00 | 146.00 | 146.00 | 143.04 | 437 |
| Feb 7, 2025 | 150.00 | 152.00 | 149.00 | 152.00 | 148.92 | 735 |
| Feb 6, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 145.98 | 271 |
| Feb 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 145.98 | 77 |
| Feb 4, 2025 | 148.00 | 148.00 | 142.00 | 148.00 | 145.00 | 311 |
| Feb 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 145.00 | 142 |
| Jan 31, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 146.96 | 152 |
| Jan 30, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 145.00 | 132 |
| Jan 29, 2025 | 149.00 | 150.00 | 147.00 | 149.00 | 145.98 | 257 |
| Jan 28, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 146.96 | 116 |
| Jan 27, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 145.98 | 7 |
| Jan 24, 2025 | 150.00 | 151.00 | 150.00 | 150.00 | 146.96 | 120 |
| Jan 23, 2025 | 149.00 | 151.00 | 149.00 | 150.00 | 146.96 | 573 |
| Jan 22, 2025 | 146.00 | 151.00 | 146.00 | 149.00 | 145.98 | 445 |
| Jan 21, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 148.92 | 68 |
| Jan 20, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 148.92 | 81 |
| Jan 17, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 148.92 | 81 |
| Jan 16, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | 147.94 | 150 |
| Jan 15, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 148.92 | 50 |
| Jan 14, 2025 | 150.00 | 152.00 | 150.00 | 151.00 | 147.94 | 82 |
| Jan 13, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 147.94 | 24 |
| Jan 10, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 147.94 | 41 |
| Jan 9, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 147.94 | 257 |
| Jan 8, 2025 | 148.00 | 152.00 | 148.00 | 151.00 | 147.94 | 223 |
| Jan 7, 2025 | 150.00 | 151.00 | 147.00 | 147.00 | 144.02 | 454 |
| Jan 6, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 147.94 | 19 |
| Jan 3, 2025 | 150.00 | 151.00 | 147.00 | 150.00 | 146.96 | 157 |
| Dec 30, 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 146.96 | 125 |
| Dec 27, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 147.94 | 23 |
| Dec 23, 2024 | 150.00 | 152.00 | 149.00 | 150.00 | 146.96 | 1,133 |
| Dec 20, 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 146.96 | 603 |
| Dec 19, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 148.92 | 103 |
| Dec 18, 2024 | 151.00 | 152.00 | 150.00 | 152.00 | 148.92 | 154 |
| Dec 17, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 148.92 | 200 |
| Dec 16, 2024 | 151.00 | 151.00 | 150.00 | 151.00 | 147.94 | 187 |
| Dec 13, 2024 | 152.00 | 152.00 | 150.00 | 151.00 | 147.94 | 141 |
| Dec 12, 2024 | 151.00 | 152.00 | 150.00 | 151.00 | 147.94 | 472 |
| Dec 11, 2024 | 151.00 | 152.00 | 150.00 | 151.00 | 147.94 | 264 |
| Dec 10, 2024 | 152.00 | 152.00 | 150.00 | 152.00 | 148.92 | 441 |
| Dec 9, 2024 | 152.00 | 153.00 | 150.00 | 153.00 | 149.90 | 500 |
| Dec 6, 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 148.92 | 210 |
| Dec 5, 2024 | 149.00 | 151.00 | 149.00 | 149.00 | 145.98 | 675 |
| Dec 4, 2024 | 151.00 | 153.00 | 149.00 | 149.00 | 145.98 | 747 |
| Dec 3, 2024 | 151.00 | 151.00 | 150.00 | 151.00 | 147.94 | 251 |
| Dec 2, 2024 | 151.00 | 151.00 | 148.00 | 149.00 | 145.98 | 156 |
| Nov 29, 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 147.94 | 102 |
| Nov 28, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 146.96 | 96 |
| Nov 27, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 147.94 | 10 |
| Nov 26, 2024 | 151.00 | 151.00 | 148.00 | 149.00 | 145.98 | 401 |
| Nov 25, 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 147.94 | 258 |
| Nov 22, 2024 | 148.00 | 151.00 | 147.00 | 151.00 | 147.94 | 1,408 |
| Nov 21, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 143.04 | 89 |
| Nov 20, 2024 | 146.00 | 148.00 | 146.00 | 146.00 | 143.04 | 756 |
| Nov 19, 2024 | 146.00 | 147.00 | 146.00 | 146.00 | 143.04 | 646 |
| Nov 18, 2024 | 144.00 | 148.00 | 144.00 | 146.00 | 143.04 | 712 |
| Nov 15, 2024 | 145.00 | 148.00 | 144.00 | 148.00 | 145.00 | 527 |
| Nov 14, 2024 | 146.00 | 148.00 | 145.00 | 145.00 | 142.06 | 260 |
| Nov 13, 2024 | 145.00 | 146.00 | 144.00 | 146.00 | 143.04 | 363 |
| Nov 12, 2024 | 144.00 | 146.00 | 143.00 | 146.00 | 143.04 | 997 |
| Nov 11, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 142.06 | 486 |
| Nov 8, 2024 | 144.00 | 145.00 | 144.00 | 144.00 | 141.08 | 362 |
| Nov 7, 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 142.06 | 715 |
| Nov 6, 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 141.08 | 1,024 |
| Nov 5, 2024 | 141.00 | 143.00 | 140.00 | 143.00 | 140.10 | 133 |
| Nov 4, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.10 | 2 |
| Nov 1, 2024 | 144.00 | 144.00 | 136.00 | 143.00 | 140.10 | 768 |
| Oct 31, 2024 | 143.00 | 143.00 | 139.00 | 143.00 | 140.10 | 359 |
| Oct 30, 2024 | 143.00 | 143.00 | 141.00 | 143.00 | 140.10 | 458 |
| Oct 29, 2024 | 144.00 | 145.00 | 140.00 | 140.00 | 137.16 | 1,276 |
| Oct 28, 2024 | 141.00 | 143.00 | 141.00 | 142.00 | 139.12 | 785 |
| Oct 25, 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 136.18 | 66 |
| Oct 24, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 138.14 | 101 |
| Oct 23, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 138.14 | 469 |
| Oct 22, 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 138.14 | 711 |
| Oct 21, 2024 | 141.00 | 142.00 | 139.00 | 141.00 | 138.14 | 771 |
| Oct 18, 2024 | 139.00 | 142.00 | 137.00 | 141.00 | 138.14 | 360 |
| Oct 17, 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 136.18 | 570 |
| Oct 16, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 135.21 | 12 |
| Oct 15, 2024 | 138.00 | 140.00 | 137.00 | 138.00 | 135.21 | 543 |
| Oct 14, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 137.16 | 1,478 |
| Oct 11, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 136.18 | 98 |
| Oct 10, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 136.18 | 2,152 |
| Oct 9, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 136.18 | 80 |
| Oct 8, 2024 | 139.00 | 140.00 | 138.00 | 140.00 | 137.16 | 325 |
| Oct 7, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 136.18 | 298 |
| Oct 4, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 135.21 | - |
| Oct 3, 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 135.21 | 530 |
| Oct 2, 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 135.21 | 797 |
| Oct 1, 2024 | 139.00 | 141.00 | 139.00 | 140.00 | 137.16 | 145 |
| Sep 30, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 138.14 | 26 |
| Sep 27, 2024 | 140.00 | 142.00 | 137.00 | 137.00 | 134.23 | 1,646 |
| Sep 26, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 135.21 | 1,039 |
| Sep 25, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 139.12 | 671 |
| Sep 24, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 139.12 | 479 |
| Sep 23, 2024 | 140.00 | 140.00 | 137.00 | 140.00 | 137.16 | 713 |
| Sep 20, 2024 | 141.00 | 145.00 | 141.00 | 142.00 | 139.12 | 903 |
| Sep 19, 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 137.16 | 832 |
| Sep 18, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 134.23 | 188 |
| Sep 17, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 134.23 | 349 |
| Sep 16, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 133.25 | 646 |
| Sep 13, 2024 | 137.00 | 138.00 | 135.00 | 138.00 | 135.21 | 1,671 |
| Sep 12, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 134.23 | 438 |
| Sep 11, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 134.23 | 34 |
| Sep 10, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.25 | 30 |
| Sep 9, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.25 | 987 |
| Sep 6, 2024 | 135.00 | 136.00 | 134.00 | 134.00 | 131.29 | 61 |
| Sep 5, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 130.31 | - |
| Sep 4, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 130.31 | 495 |
| Sep 3, 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 133.25 | 316 |
| Sep 2, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 132.27 | 1 |
| Aug 30, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 134.23 | 320 |
| Aug 29, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 134.23 | 257 |
| Aug 28, 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 132.27 | 594 |
| Aug 27, 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 132.27 | 261 |
| Aug 26, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 134.23 | 532 |
| Aug 23, 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 133.25 | 655 |
| Aug 22, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.25 | 27 |
| Aug 21, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 134.23 | 1,152 |
| Aug 20, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.25 | 13 |
| Aug 19, 2024 | 135.00 | 137.00 | 134.00 | 137.00 | 134.23 | 296 |
| Aug 16, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 134.23 | 678 |
| Aug 15, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 134.23 | 1,121 |
| Aug 14, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 134.23 | 2,082 |
| Aug 13, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 134.23 | 186 |
| Aug 12, 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 134.23 | 1,135 |
| Aug 9, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 134.23 | 65 |
| Aug 8, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 134.23 | 1,518 |
| Aug 7, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 134.23 | 180 |
| Aug 6, 2024 | 137.00 | 139.00 | 134.00 | 137.00 | 134.23 | 1,575 |
| Aug 5, 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 131.29 | 406 |
| Aug 2, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 134.23 | 124 |
| Jul 31, 2024 | 134.00 | 138.00 | 133.00 | 138.00 | 135.21 | 1,004 |
| Jul 30, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 130.31 | 1,184 |
| Jul 29, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 130.31 | 161 |
| Jul 26, 2024 | 134.00 | 134.00 | 133.00 | 134.00 | 131.29 | 649 |
| Jul 25, 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 132.27 | 1,060 |
| Jul 24, 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 129.33 | 606 |
| Jul 23, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 130.31 | 75 |
| Jul 22, 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 130.31 | 770 |
| Jul 19, 2024 | 131.00 | 132.00 | 130.00 | 132.00 | 129.33 | 262 |
| Jul 18, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 128.35 | 221 |
| Jul 17, 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 126.39 | 539 |
| Jul 16, 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 125.41 | 229 |
| Jul 15, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 125.41 | 395 |
| Jul 12, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 125.41 | 128 |
| Jul 11, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 126.39 | 6 |
| Jul 10, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 127.37 | 5 |
| Jul 9, 2024 | 129.00 | 130.00 | 127.00 | 130.00 | 127.37 | 916 |
| Jul 8, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 126.39 | 152 |
| Jul 5, 2024 | 129.00 | 133.00 | 129.00 | 130.00 | 127.37 | 142 |
| Jul 4, 2024 | 126.00 | 132.00 | 126.00 | 130.00 | 127.37 | 493 |
| Jul 3, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 128.35 | 6 |
| Jul 2, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 123.45 | 182 |
| Jul 1, 2024 | 127.00 | 134.00 | 127.00 | 133.00 | 130.31 | 331 |
| Jun 28, 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 127.37 | 1,280 |
| Jun 27, 2024 | 129.00 | 130.00 | 127.00 | 127.00 | 124.43 | 1,057 |
| Jun 26, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 126.39 | 348 |
| Jun 25, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 126.39 | 19 |
| Jun 24, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 126.39 | 198 |
| Jun 21, 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 126.39 | 136 |
| Jun 20, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 125.41 | 66 |
| Jun 19, 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 126.39 | 380 |
| Jun 18, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 126.39 | 1 |
| Jun 17, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 125.41 | 1,132 |
| Jun 14, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 127.37 | 1,009 |
| Jun 13, 2024 | 128.00 | 130.00 | 126.00 | 130.00 | 127.37 | 754 |