Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
865.00
+12.00
+(1.41%)
As of 11:58:49 AM GMT+1. Market Open.
Currency in CZK 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 |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 854.00 | 865.00 | 854.00 | 865.00 | 865.00 | 1,066 |
| Feb 24, 2025 | 865.00 | 876.00 | 853.00 | 853.00 | 853.00 | 2,700 |
| Feb 21, 2025 | 878.00 | 878.00 | 865.00 | 865.00 | 865.00 | 989 |
| Feb 20, 2025 | 870.00 | 884.00 | 869.00 | 878.00 | 878.00 | 3,015 |
| Feb 19, 2025 | 867.00 | 877.00 | 867.00 | 877.00 | 877.00 | 1,363 |
| Feb 18, 2025 | 862.00 | 865.00 | 859.00 | 863.00 | 863.00 | 1,924 |
| Feb 17, 2025 | 855.00 | 862.00 | 854.00 | 862.00 | 862.00 | 1,094 |
| Feb 14, 2025 | 843.00 | 850.00 | 843.00 | 850.00 | 850.00 | 3,774 |
| Feb 13, 2025 | 838.00 | 841.00 | 831.00 | 841.00 | 841.00 | 4,376 |
| Feb 12, 2025 | 822.00 | 837.00 | 822.00 | 837.00 | 837.00 | 1,043 |
| Feb 11, 2025 | 833.00 | 834.00 | 825.00 | 828.00 | 828.00 | 2,085 |
| Feb 10, 2025 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 538 |
| Feb 7, 2025 | 818.00 | 831.00 | 818.00 | 825.00 | 825.00 | 2,776 |
| Feb 6, 2025 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 3,532 |
| Feb 5, 2025 | 811.00 | 812.00 | 808.00 | 809.00 | 809.00 | 264 |
| Feb 4, 2025 | 807.00 | 813.00 | 796.00 | 805.00 | 805.00 | 3,084 |
| Feb 3, 2025 | 806.00 | 815.00 | 795.00 | 803.00 | 803.00 | 3,080 |
| Jan 31, 2025 | 811.00 | 813.00 | 809.00 | 813.00 | 813.00 | 2,740 |
| Jan 30, 2025 | 801.00 | 813.00 | 801.00 | 811.00 | 811.00 | 1,147 |
| Jan 29, 2025 | 788.00 | 804.00 | 788.00 | 800.00 | 800.00 | 11,192 |
| Jan 28, 2025 | 786.00 | 788.00 | 782.00 | 788.00 | 788.00 | 1,474 |
| Jan 27, 2025 | 789.00 | 791.00 | 785.00 | 786.00 | 786.00 | 524 |
| Jan 24, 2025 | 789.00 | 789.00 | 779.00 | 785.00 | 785.00 | 8,439 |
| Jan 23, 2025 | 790.00 | 790.00 | 782.00 | 787.00 | 787.00 | 486 |
| Jan 22, 2025 | 790.00 | 792.00 | 785.00 | 790.00 | 790.00 | 908 |
| Jan 21, 2025 | 790.00 | 790.00 | 782.00 | 790.00 | 790.00 | 1,424 |
| Jan 20, 2025 | 792.00 | 792.00 | 782.00 | 785.00 | 785.00 | 2,896 |
| Jan 17, 2025 | 776.00 | 792.00 | 776.00 | 792.00 | 792.00 | 7,425 |
| Jan 16, 2025 | 771.00 | 775.00 | 771.00 | 775.00 | 775.00 | 2,620 |
| Jan 15, 2025 | 767.00 | 771.00 | 765.00 | 770.00 | 770.00 | 1,005 |
| Jan 14, 2025 | 765.00 | 767.00 | 757.00 | 767.00 | 767.00 | 1,873 |
| Jan 13, 2025 | 759.00 | 760.00 | 755.00 | 757.00 | 757.00 | 1,262 |
| Jan 10, 2025 | 768.00 | 768.00 | 758.00 | 759.00 | 759.00 | 4,148 |
| Jan 9, 2025 | 765.00 | 770.00 | 761.00 | 770.00 | 770.00 | 3,380 |
| Jan 8, 2025 | 769.00 | 771.00 | 761.00 | 765.00 | 765.00 | 1,116 |
| Jan 7, 2025 | 761.00 | 770.00 | 760.00 | 767.00 | 767.00 | 2,717 |
| Jan 6, 2025 | 767.00 | 767.00 | 761.00 | 767.00 | 767.00 | 2,592 |
| Jan 3, 2025 | 761.00 | 767.00 | 761.00 | 767.00 | 767.00 | 251 |
| Jan 2, 2025 | 765.00 | 765.00 | 761.00 | 765.00 | 765.00 | 718 |
| Dec 30, 2024 | 761.00 | 765.00 | 755.00 | 756.00 | 756.00 | 4,281 |
| Dec 27, 2024 | 750.00 | 765.00 | 750.00 | 760.00 | 760.00 | 323 |
| Dec 23, 2024 | 755.00 | 765.00 | 755.00 | 760.00 | 760.00 | 2,448 |
| Dec 20, 2024 | 759.00 | 759.00 | 750.00 | 750.00 | 750.00 | 2,388 |
| Dec 19, 2024 | 751.00 | 761.00 | 751.00 | 761.00 | 761.00 | 7,852 |
| Dec 18, 2024 | 745.00 | 752.00 | 745.00 | 752.00 | 752.00 | 4,337 |
| Dec 17, 2024 | 742.00 | 745.00 | 741.00 | 745.00 | 745.00 | 1,115 |
| Dec 16, 2024 | 740.00 | 745.00 | 739.00 | 742.00 | 742.00 | 282 |
| Dec 13, 2024 | 743.00 | 743.00 | 735.00 | 740.00 | 740.00 | 2,397 |
| Dec 12, 2024 | 745.00 | 745.00 | 738.00 | 741.00 | 741.00 | 413 |
| Dec 11, 2024 | 740.00 | 746.00 | 735.00 | 746.00 | 746.00 | 2,604 |
| Dec 10, 2024 | 739.00 | 740.00 | 737.00 | 737.00 | 737.00 | 448 |
| Dec 9, 2024 | 734.00 | 740.00 | 732.00 | 735.00 | 735.00 | 428 |
| Dec 6, 2024 | 734.00 | 736.00 | 732.00 | 736.00 | 736.00 | 1,546 |
| Dec 5, 2024 | 737.00 | 741.00 | 734.00 | 734.00 | 734.00 | 3,949 |
| Dec 4, 2024 | 745.00 | 745.00 | 735.00 | 744.00 | 744.00 | 451 |
| Dec 3, 2024 | 746.00 | 746.00 | 736.00 | 740.00 | 740.00 | 2,249 |
| Dec 2, 2024 | 737.00 | 747.00 | 735.00 | 747.00 | 747.00 | 4,779 |
| Nov 29, 2024 | 745.00 | 745.00 | 733.00 | 741.00 | 741.00 | 653 |
| Nov 28, 2024 | 740.00 | 749.00 | 732.00 | 733.00 | 733.00 | 2,451 |
| Nov 27, 2024 | 750.00 | 750.00 | 738.00 | 743.00 | 743.00 | 3,166 |
| Nov 26, 2024 | 740.00 | 755.00 | 740.00 | 746.00 | 746.00 | 7,968 |
| Nov 25, 2024 | 740.00 | 740.00 | 732.00 | 733.00 | 733.00 | 689 |
| Nov 22, 2024 | 736.00 | 739.00 | 730.00 | 739.00 | 739.00 | 4,852 |
| Nov 21, 2024 | 730.00 | 737.00 | 728.00 | 736.00 | 736.00 | 257 |
| Nov 20, 2024 | 727.00 | 732.00 | 727.00 | 729.00 | 729.00 | 696 |
| Nov 19, 2024 | 738.00 | 738.00 | 728.00 | 730.00 | 730.00 | 1,512 |
| Nov 18, 2024 | 740.00 | 740.00 | 729.00 | 733.00 | 733.00 | 2,876 |
| Nov 15, 2024 | 739.00 | 741.00 | 733.00 | 741.00 | 741.00 | 1,872 |
| Nov 14, 2024 | 730.00 | 736.00 | 728.00 | 733.00 | 733.00 | 952 |
| Nov 13, 2024 | 732.00 | 734.00 | 726.00 | 728.00 | 728.00 | 4,872 |
| Nov 12, 2024 | 735.00 | 739.00 | 732.00 | 732.00 | 732.00 | 734 |
| Nov 11, 2024 | 732.00 | 739.00 | 727.00 | 739.00 | 739.00 | 164 |
| Nov 8, 2024 | 735.00 | 735.00 | 728.00 | 729.00 | 729.00 | 6,454 |
| Nov 7, 2024 | 740.00 | 740.00 | 729.00 | 733.00 | 733.00 | 8,042 |
| Nov 6, 2024 | 743.00 | 748.00 | 733.00 | 733.00 | 733.00 | 5,501 |
| Nov 5, 2024 | 736.00 | 743.00 | 736.00 | 742.00 | 742.00 | 1,468 |
| Nov 4, 2024 | 740.00 | 744.00 | 731.00 | 736.00 | 736.00 | 1,808 |
| Nov 1, 2024 | 740.00 | 755.00 | 738.00 | 738.00 | 738.00 | 1,916 |
| Oct 31, 2024 | 761.00 | 761.00 | 740.00 | 742.00 | 742.00 | 7,528 |
| Oct 30, 2024 | 760.00 | 760.00 | 748.00 | 760.00 | 760.00 | 4,897 |
| Oct 29, 2024 | 771.00 | 771.00 | 755.00 | 755.00 | 755.00 | 2,018 |
| Oct 25, 2024 | 774.00 | 774.00 | 764.00 | 766.00 | 766.00 | 140 |
| Oct 24, 2024 | 775.00 | 777.00 | 774.00 | 775.00 | 775.00 | 385 |
| Oct 23, 2024 | 774.00 | 779.00 | 774.00 | 774.00 | 774.00 | 638 |
| Oct 22, 2024 | 774.00 | 777.00 | 773.00 | 774.00 | 774.00 | 2,970 |
| Oct 21, 2024 | 770.00 | 775.00 | 770.00 | 771.00 | 771.00 | 333 |
| Oct 18, 2024 | 766.00 | 770.00 | 766.00 | 770.00 | 770.00 | 874 |
| Oct 17, 2024 | 760.00 | 767.00 | 760.00 | 763.00 | 763.00 | 786 |
| Oct 16, 2024 | 755.00 | 761.00 | 755.00 | 761.00 | 761.00 | 1,634 |
| Oct 15, 2024 | 753.00 | 757.00 | 752.00 | 755.00 | 755.00 | 552 |
| Oct 14, 2024 | 746.00 | 752.00 | 746.00 | 749.00 | 749.00 | 654 |
| Oct 11, 2024 | 735.00 | 746.00 | 732.00 | 746.00 | 746.00 | 1,219 |
| Oct 10, 2024 | 731.00 | 734.00 | 728.00 | 734.00 | 734.00 | 602 |
| Oct 9, 2024 | 730.00 | 734.00 | 726.00 | 734.00 | 734.00 | 694 |
| Oct 8, 2024 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | 4,935 |
| Oct 7, 2024 | 748.00 | 748.00 | 735.00 | 738.00 | 738.00 | 1,242 |
| Oct 4, 2024 | 745.00 | 749.00 | 739.00 | 745.00 | 745.00 | 925 |
| Oct 3, 2024 | 742.00 | 744.00 | 738.00 | 744.00 | 744.00 | 9,333 |
| Oct 2, 2024 | 747.00 | 749.00 | 741.00 | 749.00 | 749.00 | 909 |
| Oct 1, 2024 | 761.00 | 761.00 | 746.00 | 749.00 | 749.00 | 3,769 |
| Sep 30, 2024 | 757.00 | 763.00 | 751.00 | 763.00 | 763.00 | 1,956 |
| Sep 27, 2024 | 759.00 | 759.00 | 755.00 | 755.00 | 755.00 | 614 |
| Sep 26, 2024 | 751.00 | 759.00 | 749.00 | 759.00 | 759.00 | 538 |
| Sep 25, 2024 | 751.00 | 753.00 | 747.00 | 750.00 | 750.00 | 3,921 |
| Sep 24, 2024 | 755.00 | 757.00 | 750.00 | 757.00 | 757.00 | 1,082 |
| Sep 23, 2024 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 356 |
| Sep 20, 2024 | 760.00 | 760.00 | 749.00 | 754.00 | 754.00 | 1,176 |
| Sep 19, 2024 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 580 |
| Sep 18, 2024 | 762.00 | 762.00 | 753.00 | 753.00 | 753.00 | 1,180 |
| Sep 17, 2024 | 761.00 | 762.00 | 752.00 | 762.00 | 762.00 | 726 |
| Sep 16, 2024 | 762.00 | 767.00 | 751.00 | 762.00 | 762.00 | 7,620 |
| Sep 13, 2024 | 765.00 | 771.00 | 764.00 | 768.00 | 768.00 | 1,307 |
| Sep 12, 2024 | 765.00 | 772.00 | 765.00 | 770.00 | 770.00 | 1,981 |
| Sep 11, 2024 | 773.00 | 773.00 | 765.00 | 765.00 | 765.00 | 1,001 |
| Sep 10, 2024 | 770.00 | 783.00 | 770.00 | 783.00 | 783.00 | 315 |
| Sep 9, 2024 | 779.00 | 783.00 | 779.00 | 783.00 | 783.00 | 4 |
| Sep 6, 2024 | 784.00 | 786.00 | 781.00 | 785.00 | 785.00 | 126 |
| Sep 5, 2024 | 785.00 | 796.00 | 781.00 | 784.00 | 784.00 | 2,083 |
| Sep 4, 2024 | 792.00 | 793.00 | 784.00 | 788.00 | 788.00 | 1,269 |
| Sep 3, 2024 | 795.00 | 800.00 | 792.00 | 792.00 | 792.00 | 3,058 |
| Sep 2, 2024 | 787.00 | 795.00 | 782.00 | 795.00 | 795.00 | 4,553 |
| Aug 30, 2024 | 775.00 | 785.00 | 775.00 | 785.00 | 785.00 | 4,858 |
| Aug 29, 2024 | 767.00 | 780.00 | 766.00 | 775.00 | 775.00 | 7,810 |
| Aug 28, 2024 | 765.00 | 767.00 | 761.00 | 762.00 | 762.00 | 1,817 |
| Aug 27, 2024 | 765.00 | 765.00 | 758.00 | 760.00 | 760.00 | 3,664 |
| Aug 26, 2024 | 756.00 | 766.00 | 756.00 | 766.00 | 766.00 | 105 |
| Aug 23, 2024 | 762.00 | 768.00 | 762.00 | 768.00 | 768.00 | 38 |
| Aug 22, 2024 | 764.00 | 764.00 | 762.00 | 763.00 | 763.00 | 195 |
| Aug 21, 2024 | 774.00 | 774.00 | 764.00 | 770.00 | 770.00 | 384 |
| Aug 20, 2024 | 765.00 | 772.00 | 765.00 | 772.00 | 772.00 | 442 |
| Aug 19, 2024 | 758.00 | 765.00 | 750.00 | 765.00 | 765.00 | 2,057 |
| Aug 16, 2024 | 755.00 | 759.00 | 755.00 | 758.00 | 758.00 | 163 |
| Aug 15, 2024 | 755.00 | 755.00 | 748.00 | 752.00 | 752.00 | 1,780 |
| Aug 14, 2024 | 746.00 | 755.00 | 746.00 | 753.00 | 753.00 | 106 |
| Aug 13, 2024 | 750.00 | 752.00 | 750.00 | 752.00 | 752.00 | 190 |
| Aug 12, 2024 | 750.00 | 752.00 | 745.00 | 752.00 | 752.00 | 814 |
| Aug 9, 2024 | 742.00 | 746.00 | 742.00 | 744.00 | 744.00 | 229 |
| Aug 8, 2024 | 736.00 | 742.00 | 730.00 | 742.00 | 742.00 | 420 |
| Aug 7, 2024 | 723.00 | 750.00 | 723.00 | 736.00 | 736.00 | 1,886 |
| Aug 6, 2024 | 711.00 | 733.00 | 711.00 | 721.00 | 721.00 | 2,560 |
| Aug 5, 2024 | 735.00 | 735.00 | 703.00 | 711.00 | 711.00 | 10,538 |
| Aug 2, 2024 | 743.00 | 743.00 | 729.00 | 736.00 | 736.00 | 3,464 |
| Aug 1, 2024 | 757.00 | 757.00 | 748.00 | 749.00 | 749.00 | 616 |
| Jul 31, 2024 | 759.00 | 762.00 | 758.00 | 758.00 | 758.00 | 846 |
| Jul 30, 2024 | 747.00 | 753.00 | 742.00 | 753.00 | 753.00 | 8,822 |
| Jul 29, 2024 | 749.00 | 749.00 | 742.00 | 746.00 | 746.00 | 140 |
| Jul 26, 2024 | 758.00 | 758.00 | 733.00 | 741.00 | 741.00 | 75,997 |
| Jul 25, 2024 | 772.00 | 772.00 | 745.00 | 755.00 | 755.00 | 2,440 |
| Jul 24, 2024 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 96 |
| Jul 23, 2024 | 770.00 | 771.00 | 770.00 | 770.00 | 770.00 | 415 |
| Jul 22, 2024 | 781.00 | 781.00 | 763.00 | 770.00 | 770.00 | 2,361 |
| Jul 19, 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | - |
| Jul 18, 2024 | 778.00 | 784.00 | 775.00 | 784.00 | 784.00 | 350 |
| Jul 17, 2024 | 780.00 | 782.00 | 778.00 | 778.00 | 778.00 | 88 |
| Jul 16, 2024 | 787.00 | 787.00 | 778.00 | 780.00 | 780.00 | 273 |
| Jul 15, 2024 | 785.00 | 789.00 | 778.00 | 788.00 | 788.00 | 263 |
| Jul 12, 2024 | 783.00 | 786.00 | 778.00 | 785.00 | 785.00 | 1,181 |
| Jul 11, 2024 | 780.00 | 788.00 | 777.00 | 784.00 | 784.00 | 662 |
| Jul 10, 2024 | 771.00 | 785.00 | 771.00 | 785.00 | 785.00 | 7,095 |
| Jul 9, 2024 | 763.00 | 769.00 | 763.00 | 763.00 | 763.00 | 198 |
| Jul 8, 2024 | 761.00 | 770.00 | 761.00 | 764.00 | 764.00 | 316 |
| Jul 4, 2024 | 768.00 | 769.00 | 761.00 | 761.00 | 761.00 | 106 |
| Jul 3, 2024 | 767.00 | 771.00 | 765.00 | 771.00 | 771.00 | 800 |
| Jul 2, 2024 | 768.00 | 768.00 | 757.00 | 758.00 | 758.00 | 454 |
| Jul 1, 2024 | 758.00 | 769.00 | 758.00 | 769.00 | 769.00 | 5,081 |
| Jun 28, 2024 | 740.00 | 758.00 | 740.00 | 757.00 | 757.00 | 5,187 |
| Jun 27, 2024 | 732.00 | 738.00 | 721.00 | 736.00 | 736.00 | 1,078 |
| Jun 26, 2024 | 726.00 | 731.00 | 722.00 | 731.00 | 731.00 | 3,209 |
| Jun 25, 2024 | 726.00 | 733.00 | 725.00 | 726.00 | 726.00 | 210 |
| Jun 24, 2024 | 718.00 | 732.00 | 718.00 | 732.00 | 732.00 | 2,519 |
| Jun 21, 2024 | 710.00 | 720.00 | 706.00 | 706.00 | 706.00 | 708 |
| Jun 20, 2024 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 48 |
| Jun 19, 2024 | 718.00 | 718.00 | 712.00 | 712.00 | 712.00 | 207 |
| Jun 18, 2024 | 714.00 | 717.00 | 705.00 | 717.00 | 717.00 | 2,122 |
| Jun 17, 2024 | 709.00 | 718.00 | 701.00 | 703.00 | 703.00 | 602 |
| Jun 14, 2024 | 732.00 | 732.00 | 704.00 | 709.00 | 709.00 | 7,548 |
| Jun 13, 2024 | 719.00 | 725.00 | 718.00 | 720.00 | 720.00 | 198 |
| Jun 12, 2024 | 719.00 | 726.00 | 716.00 | 725.00 | 725.00 | 1,452 |
| Jun 11, 2024 | 729.00 | 729.00 | 715.00 | 715.00 | 715.00 | 2,409 |
| Jun 10, 2024 | 732.00 | 732.00 | 721.00 | 729.00 | 729.00 | 425 |
| Jun 7, 2024 | 730.00 | 732.00 | 724.00 | 732.00 | 732.00 | 2,680 |
| Jun 6, 2024 | 723.00 | 728.00 | 723.00 | 728.00 | 728.00 | 570 |
| Jun 5, 2024 | 736.00 | 736.00 | 726.00 | 726.00 | 726.00 | 2,314 |
| Jun 4, 2024 | 738.00 | 738.00 | 724.00 | 730.00 | 730.00 | 435 |
| Jun 3, 2024 | 738.00 | 738.00 | 724.00 | 736.00 | 736.00 | 1,841 |
| May 31, 2024 | 735.00 | 735.00 | 725.00 | 731.00 | 731.00 | 1,307 |
| May 30, 2024 | 753.00 | 753.00 | 727.00 | 728.00 | 728.00 | 3,182 |
| May 29, 2024 | 745.00 | 748.00 | 740.00 | 740.00 | 740.00 | 2,149 |
| May 28, 2024 | 751.00 | 752.00 | 740.00 | 741.00 | 741.00 | 1,486 |
| May 27, 2024 | 34.94 Dividend | |||||
| May 27, 2024 | 747.00 | 756.00 | 739.00 | 756.00 | 756.00 | 4,915 |
| May 24, 2024 | 775.00 | 775.00 | 763.00 | 765.00 | 763.60 | 4,611 |
| May 23, 2024 | 778.00 | 778.00 | 770.00 | 770.00 | 768.59 | 358 |
| May 22, 2024 | 774.00 | 779.00 | 773.00 | 779.00 | 777.57 | 10,777 |
| May 21, 2024 | 776.00 | 776.00 | 768.00 | 774.00 | 772.58 | 182 |
| May 20, 2024 | 770.00 | 775.00 | 768.00 | 774.00 | 772.58 | 1,198 |
| May 17, 2024 | 778.00 | 778.00 | 769.00 | 774.00 | 772.58 | 2,298 |
| May 16, 2024 | 770.00 | 777.00 | 770.00 | 770.00 | 768.59 | 1,422 |
| May 15, 2024 | 766.00 | 779.00 | 766.00 | 770.00 | 768.59 | 3,772 |
| May 14, 2024 | 770.00 | 775.00 | 761.00 | 775.00 | 773.58 | 5,092 |
| May 13, 2024 | 750.00 | 770.00 | 748.00 | 770.00 | 768.59 | 11,687 |
| May 10, 2024 | 731.00 | 759.00 | 731.00 | 755.00 | 753.62 | 12,407 |
| May 9, 2024 | 745.00 | 752.00 | 744.00 | 746.00 | 744.63 | 2,427 |
| May 7, 2024 | 737.00 | 744.00 | 737.00 | 740.00 | 738.65 | 840 |
| May 6, 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 735.65 | 25 |
| May 3, 2024 | 744.00 | 744.00 | 736.00 | 737.00 | 735.65 | 529 |
| May 2, 2024 | 734.00 | 738.00 | 732.00 | 738.00 | 736.65 | 161 |
| Apr 30, 2024 | 738.00 | 738.00 | 734.00 | 734.00 | 732.66 | 998 |
| Apr 29, 2024 | 738.00 | 740.00 | 733.00 | 740.00 | 738.65 | 6,804 |
| Apr 26, 2024 | 730.00 | 738.00 | 728.00 | 728.00 | 726.67 | 1,999 |
| Apr 25, 2024 | 750.00 | 750.00 | 741.00 | 743.00 | 741.64 | 1,864 |
| Apr 24, 2024 | 745.00 | 750.00 | 743.00 | 750.00 | 748.63 | 3,699 |
| Apr 23, 2024 | 745.00 | 745.00 | 740.00 | 745.00 | 743.64 | 6,547 |
| Apr 22, 2024 | 699.00 | 745.00 | 699.00 | 738.00 | 736.65 | 10,081 |
| Apr 19, 2024 | 733.00 | 737.00 | 731.00 | 735.00 | 733.65 | 311 |
| Apr 18, 2024 | 730.00 | 738.00 | 730.00 | 733.00 | 731.66 | 865 |
| Apr 17, 2024 | 720.00 | 732.00 | 719.00 | 731.00 | 729.66 | 519 |
| Apr 16, 2024 | 728.00 | 728.00 | 719.00 | 720.00 | 718.68 | 2,179 |
| Apr 15, 2024 | 738.00 | 738.00 | 726.00 | 732.00 | 730.66 | 181 |
| Apr 12, 2024 | 736.00 | 736.00 | 731.00 | 731.00 | 729.66 | 609 |
| Apr 11, 2024 | 734.00 | 738.00 | 731.00 | 734.00 | 732.66 | 445 |
| Apr 10, 2024 | 730.00 | 739.00 | 730.00 | 734.00 | 732.66 | 589 |
| Apr 9, 2024 | 740.00 | 741.00 | 735.00 | 741.00 | 739.64 | 2,046 |
| Apr 8, 2024 | 738.00 | 740.00 | 734.00 | 740.00 | 738.65 | 2,107 |
| Apr 5, 2024 | 740.00 | 740.00 | 732.00 | 737.00 | 735.65 | 636 |
| Apr 4, 2024 | 732.00 | 741.00 | 731.00 | 736.00 | 734.65 | 3,200 |
| Apr 3, 2024 | 732.00 | 739.00 | 732.00 | 738.00 | 736.65 | 144 |
| Apr 2, 2024 | 722.00 | 742.00 | 722.00 | 736.00 | 734.65 | 9,723 |
| Mar 28, 2024 | 724.00 | 730.00 | 718.50 | 725.00 | 723.67 | 4,803 |
| Mar 27, 2024 | 719.00 | 726.50 | 717.50 | 725.00 | 723.67 | 9,522 |
| Mar 26, 2024 | 712.00 | 719.00 | 711.00 | 714.50 | 713.19 | 237 |
| Mar 25, 2024 | 719.00 | 720.00 | 711.50 | 715.00 | 713.69 | 5,378 |
| Mar 22, 2024 | 714.50 | 720.00 | 711.50 | 719.00 | 717.68 | 5,472 |
| Mar 21, 2024 | 704.00 | 714.50 | 704.00 | 714.00 | 712.69 | 3,557 |
| Mar 20, 2024 | 710.00 | 710.00 | 708.00 | 708.50 | 707.20 | 813 |
| Mar 19, 2024 | 705.00 | 710.00 | 699.00 | 710.00 | 708.70 | 4,980 |
| Mar 18, 2024 | 711.50 | 711.50 | 704.00 | 705.00 | 703.71 | 27 |
| Mar 15, 2024 | 710.00 | 714.00 | 704.00 | 704.00 | 702.71 | 2,109 |
| Mar 14, 2024 | 709.00 | 714.00 | 703.50 | 714.00 | 712.69 | 3,065 |
| Mar 13, 2024 | 714.50 | 714.50 | 705.00 | 710.00 | 708.70 | 2,214 |
| Mar 12, 2024 | 705.00 | 719.00 | 705.00 | 705.00 | 703.71 | 13,405 |
| Mar 11, 2024 | 700.00 | 708.50 | 700.00 | 704.50 | 703.21 | 10,837 |
| Mar 8, 2024 | 690.00 | 702.50 | 690.00 | 701.00 | 699.72 | 5,891 |
| Mar 7, 2024 | 690.00 | 692.00 | 687.50 | 690.00 | 688.74 | 13,618 |
| Mar 6, 2024 | 688.00 | 690.00 | 688.00 | 690.00 | 688.74 | 13,535 |
| Mar 5, 2024 | 683.00 | 688.00 | 672.50 | 685.00 | 683.75 | 2,831 |
| Mar 4, 2024 | 680.00 | 684.00 | 677.00 | 683.00 | 681.75 | 1,074 |
| Mar 1, 2024 | 672.50 | 686.00 | 666.00 | 680.00 | 678.76 | 25,982 |
| Feb 29, 2024 | 679.00 | 686.50 | 677.00 | 680.00 | 678.76 | 3,909 |
| Feb 28, 2024 | 684.50 | 684.50 | 677.50 | 679.00 | 677.76 | 3,548 |
| Feb 27, 2024 | 676.50 | 679.50 | 675.00 | 677.00 | 675.76 | 903 |
| Feb 26, 2024 | 678.00 | 687.50 | 672.50 | 686.00 | 684.74 | 14,593 |