Paris - Delayed Quote EUR
Vetoquinol SA (VETO.PA)
75.00
+1.00
+(1.35%)
At close: May 30 at 5:35:08 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 | 74.20 | 75.40 | 73.20 | 75.00 | 75.00 | 4,432 |
| May 29, 2025 | 73.80 | 75.30 | 73.80 | 74.00 | 74.00 | 2,174 |
| May 28, 2025 | 72.40 | 73.90 | 72.10 | 73.40 | 73.40 | 1,762 |
| May 27, 2025 | 72.40 | 73.00 | 72.00 | 72.80 | 72.80 | 2,829 |
| May 26, 2025 | 72.60 | 73.00 | 72.30 | 72.60 | 72.60 | 2,078 |
| May 23, 2025 | 73.40 | 73.70 | 71.90 | 72.60 | 72.60 | 2,436 |
| May 22, 2025 | 74.80 | 74.80 | 73.30 | 73.70 | 73.70 | 1,684 |
| May 21, 2025 | 74.60 | 75.30 | 73.90 | 74.90 | 74.90 | 1,739 |
| May 20, 2025 | 72.80 | 74.50 | 72.80 | 74.30 | 74.30 | 2,624 |
| May 19, 2025 | 74.00 | 74.20 | 72.60 | 73.20 | 73.20 | 1,251 |
| May 16, 2025 | 72.20 | 73.80 | 71.90 | 73.60 | 73.60 | 4,189 |
| May 15, 2025 | 72.20 | 72.60 | 71.30 | 71.90 | 71.90 | 7,472 |
| May 14, 2025 | 72.80 | 74.40 | 72.00 | 72.10 | 72.10 | 2,862 |
| May 13, 2025 | 73.00 | 73.60 | 72.60 | 72.80 | 72.80 | 2,879 |
| May 12, 2025 | 73.10 | 73.40 | 71.50 | 72.90 | 72.90 | 6,256 |
| May 9, 2025 | 73.10 | 73.50 | 72.80 | 73.10 | 73.10 | 2,294 |
| May 8, 2025 | 72.90 | 73.60 | 72.90 | 73.00 | 73.00 | 1,618 |
| May 7, 2025 | 74.00 | 74.20 | 72.60 | 72.90 | 72.90 | 2,148 |
| May 6, 2025 | 74.80 | 75.00 | 73.70 | 74.10 | 74.10 | 1,960 |
| May 5, 2025 | 74.80 | 76.10 | 74.10 | 75.00 | 75.00 | 3,437 |
| May 2, 2025 | 74.40 | 75.10 | 73.40 | 74.50 | 74.50 | 3,628 |
| Apr 30, 2025 | 73.40 | 74.40 | 73.20 | 74.40 | 74.40 | 2,001 |
| Apr 29, 2025 | 74.00 | 74.60 | 73.20 | 73.40 | 73.40 | 4,161 |
| Apr 28, 2025 | 73.20 | 75.30 | 72.60 | 74.00 | 74.00 | 10,946 |
| Apr 25, 2025 | 77.80 | 77.80 | 72.40 | 73.20 | 73.20 | 27,096 |
| Apr 24, 2025 | 76.80 | 79.40 | 76.10 | 79.00 | 79.00 | 5,309 |
| Apr 23, 2025 | 75.70 | 77.60 | 75.40 | 76.80 | 76.80 | 2,565 |
| Apr 22, 2025 | 77.00 | 77.00 | 74.90 | 75.80 | 75.80 | 2,607 |
| Apr 17, 2025 | 78.00 | 78.00 | 76.60 | 76.80 | 76.80 | 3,770 |
| Apr 16, 2025 | 77.00 | 78.20 | 76.10 | 77.90 | 77.90 | 2,671 |
| Apr 15, 2025 | 76.00 | 77.30 | 74.70 | 77.10 | 77.10 | 16,971 |
| Apr 14, 2025 | 76.20 | 76.40 | 75.20 | 76.30 | 76.30 | 7,776 |
| Apr 11, 2025 | 75.20 | 76.20 | 74.70 | 75.40 | 75.40 | 4,005 |
| Apr 10, 2025 | 75.40 | 77.80 | 75.10 | 75.40 | 75.40 | 33,289 |
| Apr 9, 2025 | 75.60 | 76.30 | 73.50 | 73.50 | 73.50 | 9,040 |
| Apr 8, 2025 | 75.20 | 77.00 | 74.40 | 77.00 | 77.00 | 5,347 |
| Apr 7, 2025 | 74.60 | 77.70 | 72.80 | 75.30 | 75.30 | 14,565 |
| Apr 4, 2025 | 77.20 | 79.30 | 75.10 | 76.10 | 76.10 | 11,630 |
| Apr 3, 2025 | 77.40 | 78.40 | 76.40 | 77.10 | 77.10 | 15,521 |
| Apr 2, 2025 | 79.60 | 79.60 | 76.60 | 78.40 | 78.40 | 2,885 |
| Apr 1, 2025 | 77.80 | 79.90 | 77.80 | 79.60 | 79.60 | 2,612 |
| Mar 31, 2025 | 81.00 | 81.00 | 77.20 | 77.50 | 77.50 | 3,384 |
| Mar 28, 2025 | 81.50 | 81.80 | 81.10 | 81.10 | 81.10 | 1,614 |
| Mar 27, 2025 | 81.80 | 81.80 | 80.70 | 81.10 | 81.10 | 3,814 |
| Mar 26, 2025 | 82.90 | 83.30 | 81.70 | 82.00 | 82.00 | 3,409 |
| Mar 25, 2025 | 84.30 | 84.60 | 81.30 | 81.50 | 81.50 | 5,951 |
| Mar 24, 2025 | 84.00 | 84.70 | 81.00 | 83.80 | 83.80 | 8,460 |
| Mar 21, 2025 | 77.70 | 85.60 | 76.40 | 85.60 | 85.60 | 99,504 |
| Mar 20, 2025 | 73.60 | 74.40 | 72.30 | 74.40 | 74.40 | 7,515 |
| Mar 19, 2025 | 73.80 | 74.40 | 72.80 | 73.50 | 73.50 | 3,143 |
| Mar 18, 2025 | 72.00 | 73.70 | 71.80 | 73.50 | 73.50 | 6,515 |
| Mar 17, 2025 | 71.60 | 74.50 | 71.60 | 72.70 | 72.70 | 7,471 |
| Mar 14, 2025 | 71.60 | 72.00 | 71.40 | 71.60 | 71.60 | 3,279 |
| Mar 13, 2025 | 71.60 | 72.00 | 71.40 | 72.00 | 72.00 | 1,761 |
| Mar 12, 2025 | 71.10 | 72.60 | 71.10 | 72.00 | 72.00 | 2,355 |
| Mar 11, 2025 | 72.90 | 73.20 | 71.00 | 71.20 | 71.20 | 5,698 |
| Mar 10, 2025 | 73.30 | 73.30 | 72.50 | 73.20 | 73.20 | 3,368 |
| Mar 7, 2025 | 73.30 | 73.40 | 72.40 | 73.20 | 73.20 | 2,491 |
| Mar 6, 2025 | 72.50 | 73.70 | 72.30 | 73.70 | 73.70 | 4,749 |
| Mar 5, 2025 | 71.40 | 73.20 | 71.40 | 72.80 | 72.80 | 3,247 |
| Mar 4, 2025 | 72.40 | 73.00 | 70.60 | 71.40 | 71.40 | 7,659 |
| Mar 3, 2025 | 72.50 | 72.80 | 72.20 | 72.60 | 72.60 | 5,222 |
| Feb 28, 2025 | 72.80 | 72.80 | 72.40 | 72.50 | 72.50 | 4,408 |
| Feb 27, 2025 | 73.00 | 73.00 | 72.50 | 73.00 | 73.00 | 2,688 |
| Feb 26, 2025 | 72.80 | 73.70 | 72.70 | 73.00 | 73.00 | 2,631 |
| Feb 25, 2025 | 73.80 | 74.20 | 72.20 | 72.50 | 72.50 | 5,336 |
| Feb 24, 2025 | 73.40 | 74.60 | 73.20 | 74.00 | 74.00 | 5,886 |
| Feb 21, 2025 | 73.40 | 73.40 | 72.50 | 73.20 | 73.20 | 4,703 |
| Feb 20, 2025 | 73.00 | 74.60 | 72.60 | 72.90 | 72.90 | 21,128 |
| Feb 19, 2025 | 72.50 | 72.70 | 72.20 | 72.30 | 72.30 | 14,411 |
| Feb 18, 2025 | 73.20 | 73.50 | 72.20 | 72.50 | 72.50 | 4,336 |
| Feb 17, 2025 | 73.50 | 73.50 | 72.30 | 73.20 | 73.20 | 3,517 |
| Feb 14, 2025 | 74.00 | 74.50 | 73.60 | 73.90 | 73.90 | 2,697 |
| Feb 13, 2025 | 74.20 | 74.50 | 73.40 | 73.80 | 73.80 | 2,321 |
| Feb 12, 2025 | 73.20 | 74.80 | 73.00 | 73.50 | 73.50 | 5,936 |
| Feb 11, 2025 | 71.70 | 73.30 | 71.70 | 73.20 | 73.20 | 24,624 |
| Feb 10, 2025 | 73.40 | 73.60 | 71.90 | 72.10 | 72.10 | 6,649 |
| Feb 7, 2025 | 74.10 | 74.20 | 73.30 | 73.30 | 73.30 | 5,234 |
| Feb 6, 2025 | 72.80 | 74.10 | 71.90 | 73.70 | 73.70 | 7,204 |
| Feb 5, 2025 | 70.90 | 73.40 | 70.80 | 72.60 | 72.60 | 8,684 |
| Feb 4, 2025 | 69.40 | 70.90 | 68.10 | 70.70 | 70.70 | 12,907 |
| Feb 3, 2025 | 70.70 | 70.70 | 68.30 | 68.70 | 68.70 | 2,982 |
| Jan 31, 2025 | 71.00 | 72.90 | 70.30 | 71.00 | 71.00 | 16,846 |
| Jan 30, 2025 | 69.90 | 70.30 | 69.30 | 69.30 | 69.30 | 6,175 |
| Jan 29, 2025 | 68.40 | 69.90 | 68.40 | 69.90 | 69.90 | 4,909 |
| Jan 28, 2025 | 65.80 | 68.30 | 65.80 | 68.00 | 68.00 | 8,851 |
| Jan 27, 2025 | 65.00 | 66.50 | 64.70 | 65.50 | 65.50 | 6,570 |
| Jan 24, 2025 | 65.10 | 67.40 | 65.00 | 65.00 | 65.00 | 8,246 |
| Jan 23, 2025 | 65.30 | 67.10 | 63.60 | 63.80 | 63.80 | 8,593 |
| Jan 22, 2025 | 66.60 | 66.60 | 65.00 | 65.50 | 65.50 | 5,386 |
| Jan 21, 2025 | 67.50 | 67.50 | 66.60 | 66.70 | 66.70 | 3,311 |
| Jan 20, 2025 | 68.30 | 69.00 | 67.20 | 67.50 | 67.50 | 3,244 |
| Jan 17, 2025 | 68.50 | 69.00 | 68.00 | 68.60 | 68.60 | 3,034 |
| Jan 16, 2025 | 68.80 | 69.00 | 67.80 | 67.80 | 67.80 | 3,363 |
| Jan 15, 2025 | 69.50 | 69.50 | 68.60 | 68.70 | 68.70 | 3,642 |
| Jan 14, 2025 | 71.10 | 71.50 | 69.30 | 69.40 | 69.40 | 2,871 |
| Jan 13, 2025 | 74.40 | 74.40 | 70.50 | 71.10 | 71.10 | 4,761 |
| Jan 10, 2025 | 75.50 | 75.50 | 74.70 | 74.80 | 74.80 | 325 |
| Jan 9, 2025 | 78.10 | 78.10 | 74.30 | 75.40 | 75.40 | 2,511 |
| Jan 8, 2025 | 78.00 | 78.00 | 76.90 | 77.00 | 77.00 | 3,035 |
| Jan 7, 2025 | 76.80 | 78.00 | 76.80 | 77.80 | 77.80 | 686 |
| Jan 6, 2025 | 76.60 | 77.90 | 76.50 | 77.20 | 77.20 | 1,587 |
| Jan 3, 2025 | 76.10 | 76.40 | 75.80 | 76.30 | 76.30 | 1,119 |
| Jan 2, 2025 | 75.50 | 76.40 | 75.50 | 76.00 | 76.00 | 719 |
| Dec 31, 2024 | 76.00 | 76.00 | 74.90 | 74.90 | 74.90 | 865 |
| Dec 30, 2024 | 77.20 | 77.80 | 75.90 | 75.90 | 75.90 | 1,231 |
| Dec 27, 2024 | 76.60 | 78.20 | 76.60 | 77.90 | 77.90 | 2,982 |
| Dec 24, 2024 | 76.50 | 76.90 | 76.50 | 76.60 | 76.60 | 518 |
| Dec 23, 2024 | 75.70 | 77.00 | 74.90 | 76.40 | 76.40 | 1,858 |
| Dec 20, 2024 | 77.00 | 77.10 | 73.90 | 74.30 | 74.30 | 4,423 |
| Dec 19, 2024 | 76.50 | 77.20 | 76.30 | 77.00 | 77.00 | 1,183 |
| Dec 18, 2024 | 76.60 | 77.30 | 76.30 | 76.70 | 76.70 | 1,917 |
| Dec 17, 2024 | 78.20 | 78.20 | 76.20 | 76.20 | 76.20 | 2,551 |
| Dec 16, 2024 | 77.60 | 78.90 | 76.80 | 78.00 | 78.00 | 1,740 |
| Dec 13, 2024 | 77.30 | 78.90 | 77.00 | 77.80 | 77.80 | 1,071 |
| Dec 12, 2024 | 77.30 | 77.50 | 76.60 | 77.00 | 77.00 | 1,347 |
| Dec 11, 2024 | 76.60 | 77.70 | 76.20 | 77.70 | 77.70 | 5,892 |
| Dec 10, 2024 | 76.40 | 77.20 | 76.30 | 76.40 | 76.40 | 3,535 |
| Dec 9, 2024 | 78.00 | 78.70 | 76.20 | 76.40 | 76.40 | 2,263 |
| Dec 6, 2024 | 79.90 | 79.90 | 78.00 | 78.00 | 78.00 | 2,933 |
| Dec 5, 2024 | 78.80 | 79.60 | 77.80 | 78.40 | 78.40 | 5,723 |
| Dec 4, 2024 | 77.80 | 79.60 | 77.80 | 79.60 | 79.60 | 634 |
| Dec 3, 2024 | 77.80 | 78.50 | 77.80 | 77.80 | 77.80 | 1,668 |
| Dec 2, 2024 | 77.80 | 78.20 | 77.80 | 77.80 | 77.80 | 1,643 |
| Nov 29, 2024 | 78.20 | 78.60 | 77.80 | 77.80 | 77.80 | 498 |
| Nov 28, 2024 | 78.20 | 78.90 | 77.90 | 78.20 | 78.20 | 494 |
| Nov 27, 2024 | 78.60 | 78.60 | 77.80 | 78.20 | 78.20 | 1,077 |
| Nov 26, 2024 | 78.80 | 79.20 | 78.00 | 78.40 | 78.40 | 1,135 |
| Nov 25, 2024 | 79.30 | 79.80 | 78.70 | 79.00 | 79.00 | 1,549 |
| Nov 22, 2024 | 78.40 | 80.30 | 78.40 | 79.30 | 79.30 | 1,140 |
| Nov 21, 2024 | 79.40 | 79.40 | 78.30 | 78.30 | 78.30 | 783 |
| Nov 20, 2024 | 80.70 | 81.20 | 78.90 | 78.90 | 78.90 | 466 |
| Nov 19, 2024 | 82.10 | 82.50 | 80.10 | 80.50 | 80.50 | 3,100 |
| Nov 18, 2024 | 82.20 | 82.50 | 81.80 | 82.10 | 82.10 | 1,056 |
| Nov 15, 2024 | 83.00 | 83.40 | 81.70 | 82.10 | 82.10 | 1,389 |
| Nov 14, 2024 | 84.50 | 84.60 | 83.00 | 83.00 | 83.00 | 853 |
| Nov 13, 2024 | 84.00 | 85.00 | 83.90 | 84.50 | 84.50 | 2,029 |
| Nov 12, 2024 | 84.20 | 84.70 | 83.70 | 84.00 | 84.00 | 2,739 |
| Nov 11, 2024 | 83.00 | 84.40 | 82.90 | 83.30 | 83.30 | 3,139 |
| Nov 8, 2024 | 80.00 | 82.60 | 79.90 | 82.50 | 82.50 | 1,936 |
| Nov 7, 2024 | 78.30 | 79.90 | 78.20 | 79.80 | 79.80 | 1,332 |
| Nov 6, 2024 | 78.30 | 79.30 | 77.90 | 78.30 | 78.30 | 892 |
| Nov 5, 2024 | 79.50 | 79.50 | 78.30 | 78.30 | 78.30 | 1,883 |
| Nov 4, 2024 | 79.60 | 80.30 | 78.90 | 79.20 | 79.20 | 1,163 |
| Nov 1, 2024 | 80.00 | 80.20 | 78.70 | 79.40 | 79.40 | 1,165 |
| Oct 31, 2024 | 80.20 | 80.80 | 78.50 | 79.90 | 79.90 | 4,844 |
| Oct 30, 2024 | 80.90 | 80.90 | 80.20 | 80.60 | 80.60 | 1,289 |
| Oct 29, 2024 | 82.70 | 83.30 | 80.20 | 80.20 | 80.20 | 3,315 |
| Oct 28, 2024 | 82.30 | 83.20 | 82.20 | 82.70 | 82.70 | 1,029 |
| Oct 25, 2024 | 81.40 | 82.20 | 80.70 | 81.70 | 81.70 | 2,421 |
| Oct 24, 2024 | 83.00 | 83.30 | 81.30 | 81.30 | 81.30 | 1,442 |
| Oct 23, 2024 | 83.70 | 83.70 | 81.80 | 82.50 | 82.50 | 1,113 |
| Oct 22, 2024 | 82.80 | 83.80 | 82.00 | 83.10 | 83.10 | 1,124 |
| Oct 21, 2024 | 83.10 | 83.80 | 81.80 | 82.20 | 82.20 | 1,241 |
| Oct 18, 2024 | 86.50 | 86.50 | 83.00 | 83.10 | 83.10 | 1,185 |
| Oct 17, 2024 | 86.20 | 86.70 | 86.00 | 86.00 | 86.00 | 868 |
| Oct 16, 2024 | 86.40 | 86.40 | 85.50 | 86.00 | 86.00 | 1,076 |
| Oct 15, 2024 | 86.20 | 86.40 | 85.80 | 86.40 | 86.40 | 971 |
| Oct 14, 2024 | 86.00 | 86.40 | 85.80 | 86.00 | 86.00 | 754 |
| Oct 11, 2024 | 86.50 | 86.60 | 86.00 | 86.40 | 86.40 | 1,281 |
| Oct 10, 2024 | 87.30 | 87.30 | 86.20 | 86.40 | 86.40 | 1,669 |
| Oct 9, 2024 | 86.70 | 87.70 | 86.20 | 87.20 | 87.20 | 3,321 |
| Oct 8, 2024 | 85.20 | 86.60 | 84.70 | 85.70 | 85.70 | 1,181 |
| Oct 7, 2024 | 85.20 | 85.50 | 84.50 | 84.60 | 84.60 | 1,092 |
| Oct 4, 2024 | 83.80 | 85.40 | 83.80 | 85.00 | 85.00 | 1,838 |
| Oct 3, 2024 | 85.10 | 85.10 | 83.20 | 83.80 | 83.80 | 2,316 |
| Oct 2, 2024 | 83.80 | 84.40 | 83.70 | 84.00 | 84.00 | 1,639 |
| Oct 1, 2024 | 83.60 | 84.40 | 83.20 | 83.60 | 83.60 | 2,983 |
| Sep 30, 2024 | 84.40 | 85.40 | 82.70 | 83.60 | 83.60 | 4,830 |
| Sep 27, 2024 | 85.30 | 86.00 | 84.40 | 84.40 | 84.40 | 1,964 |
| Sep 26, 2024 | 85.50 | 86.10 | 85.00 | 85.30 | 85.30 | 1,085 |
| Sep 25, 2024 | 84.50 | 85.50 | 83.20 | 84.50 | 84.50 | 1,646 |
| Sep 24, 2024 | 85.50 | 85.50 | 84.30 | 85.30 | 85.30 | 1,440 |
| Sep 23, 2024 | 82.00 | 85.30 | 82.00 | 84.60 | 84.60 | 3,021 |
| Sep 20, 2024 | 82.80 | 83.50 | 81.50 | 81.50 | 81.50 | 27,252 |
| Sep 19, 2024 | 82.70 | 84.20 | 82.70 | 82.80 | 82.80 | 1,512 |
| Sep 18, 2024 | 83.80 | 84.60 | 82.70 | 82.70 | 82.70 | 2,265 |
| Sep 17, 2024 | 83.70 | 86.60 | 83.40 | 83.50 | 83.50 | 1,786 |
| Sep 16, 2024 | 88.80 | 88.80 | 82.30 | 82.60 | 82.60 | 5,405 |
| Sep 13, 2024 | 88.50 | 90.00 | 85.60 | 87.50 | 87.50 | 14,945 |
| Sep 12, 2024 | 94.70 | 96.00 | 93.80 | 94.20 | 94.20 | 866 |
| Sep 11, 2024 | 98.40 | 98.40 | 93.80 | 94.30 | 94.30 | 1,636 |
| Sep 10, 2024 | 94.70 | 98.40 | 94.30 | 96.20 | 96.20 | 1,620 |
| Sep 9, 2024 | 91.80 | 94.70 | 91.80 | 94.30 | 94.30 | 715 |
| Sep 6, 2024 | 92.20 | 92.40 | 90.70 | 91.60 | 91.60 | 1,036 |
| Sep 5, 2024 | 93.70 | 93.70 | 92.40 | 92.50 | 92.50 | 664 |
| Sep 4, 2024 | 93.00 | 93.80 | 93.00 | 93.60 | 93.60 | 769 |
| Sep 3, 2024 | 94.20 | 94.70 | 92.80 | 93.00 | 93.00 | 2,133 |
| Sep 2, 2024 | 97.80 | 97.80 | 93.70 | 93.70 | 93.70 | 8,311 |
| Aug 30, 2024 | 93.40 | 96.70 | 93.40 | 95.90 | 95.90 | 1,276 |
| Aug 29, 2024 | 94.10 | 94.20 | 92.90 | 93.00 | 93.00 | 2,738 |
| Aug 28, 2024 | 94.60 | 94.60 | 93.50 | 94.10 | 94.10 | 1,636 |
| Aug 27, 2024 | 94.00 | 94.90 | 93.30 | 94.00 | 94.00 | 3,038 |
| Aug 26, 2024 | 94.80 | 94.80 | 92.90 | 92.90 | 92.90 | 1,680 |
| Aug 23, 2024 | 95.60 | 95.60 | 94.20 | 94.30 | 94.30 | 449 |
| Aug 22, 2024 | 93.70 | 95.80 | 93.70 | 95.80 | 95.80 | 528 |
| Aug 21, 2024 | 94.50 | 95.00 | 93.60 | 93.70 | 93.70 | 805 |
| Aug 20, 2024 | 93.50 | 95.30 | 93.50 | 94.50 | 94.50 | 1,011 |
| Aug 19, 2024 | 95.10 | 95.10 | 93.40 | 94.80 | 94.80 | 3,418 |
| Aug 16, 2024 | 95.00 | 95.80 | 94.70 | 95.60 | 95.60 | 685 |
| Aug 15, 2024 | 93.50 | 95.00 | 92.70 | 95.00 | 95.00 | 2,853 |
| Aug 14, 2024 | 94.00 | 94.10 | 92.80 | 94.00 | 94.00 | 949 |
| Aug 13, 2024 | 94.30 | 94.30 | 93.40 | 94.00 | 94.00 | 261 |
| Aug 12, 2024 | 93.30 | 95.00 | 93.20 | 94.40 | 94.40 | 892 |
| Aug 9, 2024 | 95.90 | 96.00 | 94.10 | 94.10 | 94.10 | 4,567 |
| Aug 8, 2024 | 96.90 | 96.90 | 94.70 | 95.40 | 95.40 | 557 |
| Aug 7, 2024 | 98.20 | 98.20 | 96.50 | 96.90 | 96.90 | 394 |
| Aug 6, 2024 | 95.50 | 98.00 | 94.90 | 97.50 | 97.50 | 2,618 |
| Aug 5, 2024 | 98.80 | 98.80 | 95.60 | 95.90 | 95.90 | 1,561 |
| Aug 2, 2024 | 98.40 | 99.40 | 97.50 | 98.80 | 98.80 | 1,935 |
| Aug 1, 2024 | 100.20 | 100.20 | 98.20 | 98.40 | 98.40 | 1,061 |
| Jul 31, 2024 | 101.20 | 101.60 | 100.60 | 100.80 | 100.80 | 353 |
| Jul 30, 2024 | 100.00 | 101.40 | 99.50 | 101.20 | 101.20 | 1,898 |
| Jul 29, 2024 | 102.00 | 102.40 | 100.00 | 100.00 | 100.00 | 1,071 |
| Jul 26, 2024 | 100.00 | 101.40 | 100.00 | 101.20 | 101.20 | 918 |
| Jul 25, 2024 | 99.50 | 100.00 | 99.00 | 99.90 | 99.90 | 1,341 |
| Jul 24, 2024 | 99.50 | 100.00 | 99.00 | 99.50 | 99.50 | 506 |
| Jul 23, 2024 | 101.60 | 101.80 | 99.50 | 99.50 | 99.50 | 856 |
| Jul 22, 2024 | 99.30 | 101.60 | 99.30 | 101.00 | 101.00 | 1,841 |
| Jul 19, 2024 | 102.60 | 102.80 | 99.30 | 99.70 | 99.70 | 5,393 |
| Jul 18, 2024 | 101.60 | 102.60 | 101.60 | 102.60 | 102.60 | 3,077 |
| Jul 17, 2024 | 100.60 | 101.40 | 100.60 | 100.80 | 100.80 | 1,291 |
| Jul 16, 2024 | 99.10 | 101.00 | 99.10 | 100.00 | 100.00 | 2,064 |
| Jul 15, 2024 | 98.40 | 99.70 | 98.40 | 99.10 | 99.10 | 1,489 |
| Jul 12, 2024 | 96.40 | 98.30 | 96.40 | 98.30 | 98.30 | 1,505 |
| Jul 11, 2024 | 96.00 | 96.60 | 95.90 | 96.40 | 96.40 | 514 |
| Jul 10, 2024 | 93.30 | 95.70 | 93.30 | 95.20 | 95.20 | 765 |
| Jul 9, 2024 | 94.30 | 95.00 | 93.40 | 93.60 | 93.60 | 1,399 |
| Jul 8, 2024 | 94.40 | 95.30 | 94.00 | 94.30 | 94.30 | 1,138 |
| Jul 5, 2024 | 94.40 | 95.60 | 93.50 | 94.40 | 94.40 | 1,012 |
| Jul 4, 2024 | 93.10 | 94.70 | 93.10 | 94.40 | 94.40 | 2,748 |
| Jul 3, 2024 | 93.80 | 94.60 | 92.60 | 93.00 | 93.00 | 8,157 |
| Jul 2, 2024 | 94.50 | 94.50 | 92.00 | 93.80 | 93.80 | 1,598 |
| Jul 1, 2024 | 93.50 | 96.10 | 93.50 | 94.50 | 94.50 | 1,275 |
| Jun 28, 2024 | 95.70 | 95.90 | 93.30 | 93.70 | 93.70 | 2,243 |
| Jun 27, 2024 | 95.90 | 96.30 | 95.00 | 95.70 | 95.70 | 1,015 |
| Jun 26, 2024 | 96.20 | 97.00 | 95.20 | 95.20 | 95.20 | 801 |
| Jun 25, 2024 | 95.90 | 96.40 | 95.60 | 96.20 | 96.20 | 575 |
| Jun 24, 2024 | 95.20 | 97.20 | 94.40 | 96.20 | 96.20 | 2,507 |
| Jun 21, 2024 | 97.10 | 97.40 | 95.20 | 95.20 | 95.20 | 3,999 |
| Jun 20, 2024 | 97.10 | 98.70 | 96.70 | 97.20 | 97.20 | 1,799 |
| Jun 19, 2024 | 98.50 | 99.60 | 97.10 | 97.10 | 97.10 | 3,730 |
| Jun 18, 2024 | 97.30 | 99.70 | 97.00 | 98.40 | 98.40 | 2,104 |
| Jun 17, 2024 | 96.10 | 98.00 | 96.00 | 97.30 | 97.30 | 2,014 |
| Jun 14, 2024 | 101.00 | 102.00 | 96.20 | 97.00 | 97.00 | 5,453 |
| Jun 13, 2024 | 102.00 | 102.60 | 101.20 | 102.00 | 102.00 | 3,369 |
| Jun 12, 2024 | 102.60 | 103.00 | 100.00 | 102.00 | 102.00 | 1,662 |
| Jun 11, 2024 | 101.20 | 103.80 | 101.20 | 102.60 | 102.60 | 2,441 |
| Jun 10, 2024 | 104.00 | 104.00 | 101.60 | 102.40 | 102.40 | 4,340 |
| Jun 7, 2024 | 99.80 | 104.40 | 98.90 | 102.20 | 102.20 | 5,235 |
| Jun 6, 2024 | 99.40 | 99.80 | 98.30 | 99.80 | 99.80 | 1,551 |
| Jun 5, 2024 | 100.60 | 101.60 | 98.90 | 99.40 | 99.40 | 1,307 |
| Jun 4, 2024 | 0.85 Dividend | |||||
| Jun 4, 2024 | 102.60 | 102.80 | 99.10 | 100.60 | 100.60 | 3,389 |
| Jun 3, 2024 | 102.00 | 105.00 | 100.00 | 103.40 | 102.55 | 2,017 |
| May 31, 2024 | 102.20 | 102.80 | 101.80 | 102.00 | 101.16 | 1,335 |
| May 30, 2024 | 101.60 | 103.20 | 100.60 | 101.60 | 100.76 | 1,324 |