Cboe UK GBp
Watches of Switzerland Group PLC (WOSGL.XC)
349.80
-12.00
(-3.32%)
At close: May 2 at 4:29:58 PM GMT+1
Currency in GBp 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 2, 2025 | 354.00 | 356.20 | 339.60 | 349.80 | 349.80 | 417,307 |
| May 1, 2025 | 353.20 | 361.90 | 350.20 | 361.80 | 361.80 | 125,819 |
| Apr 30, 2025 | 359.80 | 362.40 | 347.00 | 352.20 | 352.20 | 318,108 |
| Apr 29, 2025 | 361.00 | 361.00 | 347.20 | 354.60 | 354.60 | 321,789 |
| Apr 28, 2025 | 363.40 | 372.80 | 361.20 | 363.30 | 363.30 | 193,569 |
| Apr 25, 2025 | 380.80 | 380.80 | 359.20 | 360.00 | 360.00 | 221,835 |
| Apr 24, 2025 | 370.30 | 371.60 | 356.80 | 371.20 | 371.20 | 316,360 |
| Apr 23, 2025 | 371.60 | 375.40 | 364.80 | 368.00 | 368.00 | 353,198 |
| Apr 22, 2025 | 349.60 | 362.80 | 344.20 | 362.80 | 362.80 | 197,170 |
| Apr 17, 2025 | 345.00 | 352.40 | 341.00 | 351.40 | 351.40 | 176,923 |
| Apr 16, 2025 | 351.40 | 355.00 | 344.30 | 345.80 | 345.80 | 392,504 |
| Apr 15, 2025 | 357.40 | 359.00 | 347.40 | 352.80 | 352.80 | 209,669 |
| Apr 14, 2025 | 358.00 | 367.50 | 355.00 | 362.80 | 362.80 | 398,611 |
| Apr 11, 2025 | 355.40 | 357.20 | 342.20 | 346.40 | 346.40 | 317,446 |
| Apr 10, 2025 | 388.20 | 388.80 | 352.80 | 354.60 | 354.60 | 363,231 |
| Apr 9, 2025 | 336.60 | 339.20 | 324.60 | 329.00 | 329.00 | 336,041 |
| Apr 8, 2025 | 335.40 | 350.80 | 329.60 | 345.00 | 345.00 | 338,719 |
| Apr 7, 2025 | 334.60 | 354.00 | 315.40 | 328.40 | 328.40 | 597,585 |
| Apr 4, 2025 | 361.80 | 372.00 | 331.40 | 341.00 | 341.00 | 619,420 |
| Apr 3, 2025 | 405.00 | 405.00 | 356.40 | 371.80 | 371.80 | 877,626 |
| Apr 2, 2025 | 414.20 | 423.60 | 411.80 | 423.30 | 423.30 | 129,929 |
| Apr 1, 2025 | 420.20 | 420.20 | 407.80 | 415.40 | 415.40 | 218,292 |
| Mar 31, 2025 | 429.60 | 429.60 | 411.20 | 416.10 | 416.10 | 317,708 |
| Mar 28, 2025 | 440.20 | 442.20 | 433.00 | 433.00 | 433.00 | 101,025 |
| Mar 27, 2025 | 447.40 | 448.20 | 435.80 | 438.20 | 438.20 | 119,915 |
| Mar 26, 2025 | 454.40 | 458.60 | 446.00 | 448.20 | 448.20 | 79,142 |
| Mar 25, 2025 | 448.00 | 460.00 | 447.00 | 449.00 | 449.00 | 73,673 |
| Mar 24, 2025 | 448.40 | 450.60 | 438.70 | 446.90 | 446.90 | 102,298 |
| Mar 21, 2025 | 450.00 | 450.00 | 438.60 | 446.60 | 446.60 | 64,213 |
| Mar 20, 2025 | 450.20 | 452.70 | 433.20 | 449.80 | 449.80 | 282,695 |
| Mar 19, 2025 | 448.80 | 452.80 | 443.20 | 451.20 | 451.20 | 59,711 |
| Mar 18, 2025 | 446.80 | 456.40 | 440.80 | 451.20 | 451.20 | 138,131 |
| Mar 17, 2025 | 439.00 | 444.40 | 437.40 | 439.40 | 439.40 | 137,467 |
| Mar 14, 2025 | 433.80 | 447.60 | 433.80 | 435.60 | 435.60 | 115,814 |
| Mar 13, 2025 | 447.00 | 447.40 | 432.10 | 433.50 | 433.50 | 187,744 |
| Mar 12, 2025 | 447.40 | 450.20 | 434.20 | 445.60 | 445.60 | 333,999 |
| Mar 11, 2025 | 454.80 | 461.20 | 444.00 | 447.30 | 447.30 | 271,496 |
| Mar 10, 2025 | 468.80 | 483.80 | 455.60 | 463.20 | 463.20 | 243,996 |
| Mar 7, 2025 | 455.20 | 458.20 | 448.20 | 450.80 | 450.80 | 199,171 |
| Mar 6, 2025 | 461.00 | 466.80 | 455.00 | 463.00 | 463.00 | 287,815 |
| Mar 5, 2025 | 459.60 | 470.00 | 451.40 | 458.40 | 458.40 | 190,943 |
| Mar 4, 2025 | 466.80 | 469.60 | 445.00 | 449.00 | 449.00 | 130,064 |
| Mar 3, 2025 | 476.80 | 482.20 | 471.60 | 474.50 | 474.50 | 139,745 |
| Feb 28, 2025 | 481.00 | 483.80 | 474.20 | 478.00 | 478.00 | 195,438 |
| Feb 27, 2025 | 484.20 | 493.40 | 477.00 | 491.80 | 491.80 | 286,676 |
| Feb 26, 2025 | 491.20 | 504.50 | 484.40 | 487.80 | 487.80 | 157,532 |
| Feb 25, 2025 | 491.80 | 506.00 | 489.10 | 489.80 | 489.80 | 209,374 |
| Feb 24, 2025 | 522.00 | 522.00 | 496.80 | 497.20 | 497.20 | 132,842 |
| Feb 21, 2025 | 524.50 | 532.00 | 517.50 | 521.00 | 521.00 | 116,371 |
| Feb 20, 2025 | 520.50 | 534.00 | 520.00 | 523.25 | 523.25 | 96,781 |
| Feb 19, 2025 | 534.00 | 539.50 | 524.50 | 524.50 | 524.50 | 107,834 |
| Feb 18, 2025 | 554.00 | 554.00 | 533.50 | 537.00 | 537.00 | 127,858 |
| Feb 17, 2025 | 556.50 | 559.00 | 545.50 | 552.50 | 552.50 | 106,656 |
| Feb 14, 2025 | 566.00 | 570.00 | 552.75 | 556.00 | 556.00 | 113,010 |
| Feb 13, 2025 | 556.50 | 570.25 | 553.50 | 563.00 | 563.00 | 154,694 |
| Feb 12, 2025 | 557.00 | 560.50 | 545.00 | 551.00 | 551.00 | 155,704 |
| Feb 11, 2025 | 563.00 | 570.00 | 552.00 | 557.00 | 557.00 | 100,515 |
| Feb 10, 2025 | 572.00 | 576.50 | 561.50 | 564.00 | 564.00 | 181,787 |
| Feb 7, 2025 | 557.50 | 576.50 | 557.50 | 572.00 | 572.00 | 166,293 |
| Feb 6, 2025 | 571.50 | 571.50 | 540.50 | 558.00 | 558.00 | 202,780 |
| Feb 5, 2025 | 560.00 | 579.50 | 556.50 | 557.00 | 557.00 | 172,858 |
| Feb 4, 2025 | 555.50 | 561.50 | 545.50 | 559.50 | 559.50 | 212,155 |
| Feb 3, 2025 | 552.00 | 567.50 | 550.00 | 561.25 | 561.25 | 248,299 |
| Jan 31, 2025 | 562.50 | 579.00 | 562.00 | 574.00 | 574.00 | 181,540 |
| Jan 30, 2025 | 520.50 | 563.00 | 519.50 | 555.50 | 555.50 | 218,235 |
| Jan 29, 2025 | 530.50 | 544.50 | 525.00 | 525.00 | 525.00 | 102,453 |
| Jan 28, 2025 | 521.00 | 534.50 | 521.00 | 523.50 | 523.50 | 57,813 |
| Jan 27, 2025 | 518.00 | 528.50 | 514.00 | 524.00 | 524.00 | 107,643 |
| Jan 24, 2025 | 543.00 | 548.50 | 526.00 | 527.50 | 527.50 | 176,016 |
| Jan 23, 2025 | 530.50 | 532.00 | 518.50 | 528.50 | 528.50 | 179,796 |
| Jan 22, 2025 | 520.00 | 529.00 | 517.00 | 528.75 | 528.75 | 67,251 |
| Jan 21, 2025 | 518.50 | 519.50 | 511.75 | 516.00 | 516.00 | 55,358 |
| Jan 20, 2025 | 515.00 | 522.50 | 503.50 | 517.00 | 517.00 | 87,329 |
| Jan 17, 2025 | 524.50 | 530.00 | 508.50 | 515.00 | 515.00 | 75,045 |
| Jan 16, 2025 | 510.00 | 530.00 | 506.00 | 521.00 | 521.00 | 269,105 |
| Jan 15, 2025 | 460.40 | 481.60 | 447.00 | 481.60 | 481.60 | 271,039 |
| Jan 14, 2025 | 494.80 | 494.80 | 468.00 | 470.40 | 470.40 | 188,519 |
| Jan 13, 2025 | 501.50 | 501.50 | 488.60 | 489.20 | 489.20 | 63,476 |
| Jan 10, 2025 | 522.00 | 527.00 | 502.00 | 504.50 | 504.50 | 90,678 |
| Jan 9, 2025 | 520.00 | 525.50 | 503.50 | 524.00 | 524.00 | 71,295 |
| Jan 8, 2025 | 540.50 | 540.50 | 509.50 | 519.00 | 519.00 | 215,012 |
| Jan 7, 2025 | 536.50 | 549.50 | 534.00 | 540.00 | 540.00 | 131,928 |
| Jan 6, 2025 | 530.50 | 555.00 | 529.50 | 538.50 | 538.50 | 89,113 |
| Jan 3, 2025 | 545.50 | 547.00 | 530.00 | 532.50 | 532.50 | 108,798 |
| Jan 2, 2025 | 559.50 | 561.00 | 550.00 | 550.50 | 550.50 | 54,522 |
| Dec 31, 2024 | 558.00 | 561.00 | 557.50 | 560.00 | 560.00 | 4,802 |
| Dec 30, 2024 | 565.00 | 565.00 | 554.00 | 554.00 | 554.00 | 44,265 |
| Dec 27, 2024 | 563.00 | 568.50 | 560.00 | 564.25 | 564.25 | 26,242 |
| Dec 24, 2024 | 568.50 | 573.50 | 568.50 | 569.00 | 569.00 | 13,038 |
| Dec 23, 2024 | 565.50 | 577.00 | 561.25 | 564.00 | 564.00 | 57,530 |
| Dec 20, 2024 | 567.00 | 575.00 | 555.00 | 569.75 | 569.75 | 70,004 |
| Dec 19, 2024 | 571.00 | 577.50 | 565.00 | 567.50 | 567.50 | 163,982 |
| Dec 18, 2024 | 581.50 | 584.00 | 570.50 | 583.00 | 583.00 | 104,268 |
| Dec 17, 2024 | 587.00 | 599.00 | 578.50 | 579.50 | 579.50 | 110,329 |
| Dec 16, 2024 | 574.00 | 593.50 | 574.00 | 591.00 | 591.00 | 142,261 |
| Dec 13, 2024 | 583.50 | 584.00 | 574.00 | 574.75 | 574.75 | 75,885 |
| Dec 12, 2024 | 573.00 | 589.00 | 572.50 | 584.00 | 584.00 | 258,999 |
| Dec 11, 2024 | 560.00 | 571.00 | 558.00 | 565.25 | 565.25 | 127,049 |
| Dec 10, 2024 | 558.50 | 563.50 | 551.50 | 560.00 | 560.00 | 77,306 |
| Dec 9, 2024 | 564.00 | 566.50 | 557.50 | 562.00 | 562.00 | 94,531 |
| Dec 6, 2024 | 574.00 | 583.75 | 558.00 | 561.00 | 561.00 | 227,840 |
| Dec 5, 2024 | 492.80 | 585.25 | 490.40 | 562.50 | 562.50 | 820,786 |
| Dec 4, 2024 | 493.70 | 498.00 | 484.50 | 495.20 | 495.20 | 208,327 |
| Dec 3, 2024 | 487.60 | 491.20 | 478.80 | 488.20 | 488.20 | 123,407 |
| Dec 2, 2024 | 465.00 | 488.80 | 464.00 | 482.10 | 482.10 | 132,685 |
| Nov 29, 2024 | 472.00 | 475.00 | 462.40 | 464.60 | 464.60 | 86,636 |
| Nov 28, 2024 | 475.00 | 480.00 | 470.00 | 471.70 | 471.70 | 31,961 |
| Nov 27, 2024 | 469.40 | 472.40 | 465.20 | 469.40 | 469.40 | 39,413 |
| Nov 26, 2024 | 467.20 | 482.80 | 462.00 | 469.60 | 469.60 | 113,273 |
| Nov 25, 2024 | 464.60 | 472.20 | 459.80 | 470.90 | 470.90 | 65,887 |
| Nov 22, 2024 | 454.20 | 458.80 | 446.80 | 456.80 | 456.80 | 58,372 |
| Nov 21, 2024 | 447.10 | 447.10 | 426.60 | 443.00 | 443.00 | 106,887 |
| Nov 20, 2024 | 449.40 | 453.60 | 436.40 | 446.10 | 446.10 | 66,366 |
| Nov 19, 2024 | 439.00 | 450.40 | 427.20 | 450.20 | 450.20 | 45,713 |
| Nov 18, 2024 | 446.00 | 448.60 | 433.80 | 436.40 | 436.40 | 37,327 |
| Nov 15, 2024 | 443.20 | 451.20 | 440.60 | 444.20 | 444.20 | 39,515 |
| Nov 14, 2024 | 436.60 | 450.60 | 432.80 | 445.00 | 445.00 | 118,855 |
| Nov 13, 2024 | 421.10 | 441.50 | 421.10 | 438.60 | 438.60 | 232,382 |
| Nov 12, 2024 | 429.00 | 432.40 | 413.40 | 421.00 | 421.00 | 94,057 |
| Nov 11, 2024 | 431.40 | 445.60 | 431.40 | 441.00 | 441.00 | 105,486 |
| Nov 8, 2024 | 428.80 | 432.40 | 418.80 | 428.50 | 428.50 | 100,670 |
| Nov 7, 2024 | 422.60 | 434.20 | 418.30 | 432.40 | 432.40 | 65,032 |
| Nov 6, 2024 | 410.20 | 433.40 | 410.20 | 417.80 | 417.80 | 146,099 |
| Nov 5, 2024 | 416.80 | 421.20 | 410.80 | 411.00 | 411.00 | 28,869 |
| Nov 4, 2024 | 420.80 | 424.40 | 413.40 | 413.60 | 413.60 | 45,550 |
| Nov 1, 2024 | 410.20 | 420.00 | 404.20 | 416.40 | 416.40 | 155,140 |
| Oct 31, 2024 | 429.00 | 429.00 | 406.60 | 406.80 | 406.80 | 152,025 |
| Oct 30, 2024 | 447.00 | 450.20 | 434.40 | 434.80 | 434.80 | 108,306 |
| Oct 29, 2024 | 443.00 | 450.20 | 441.80 | 449.00 | 449.00 | 115,147 |
| Oct 28, 2024 | 455.20 | 457.80 | 443.80 | 446.40 | 446.40 | 62,680 |
| Oct 25, 2024 | 440.00 | 456.00 | 436.20 | 454.00 | 454.00 | 142,223 |
| Oct 24, 2024 | 436.40 | 443.60 | 432.80 | 439.60 | 439.60 | 42,923 |
| Oct 23, 2024 | 450.00 | 463.00 | 430.40 | 432.00 | 432.00 | 204,936 |
| Oct 22, 2024 | 431.00 | 438.10 | 425.60 | 435.80 | 435.80 | 61,383 |
| Oct 21, 2024 | 457.40 | 457.40 | 432.00 | 432.00 | 432.00 | 59,340 |
| Oct 18, 2024 | 451.80 | 466.80 | 443.40 | 446.70 | 446.70 | 51,894 |
| Oct 17, 2024 | 451.80 | 462.00 | 447.30 | 459.00 | 459.00 | 120,015 |
| Oct 16, 2024 | 435.20 | 449.40 | 435.20 | 449.40 | 449.40 | 46,163 |
| Oct 15, 2024 | 463.40 | 463.40 | 439.80 | 446.20 | 446.20 | 80,232 |
| Oct 14, 2024 | 468.60 | 472.60 | 460.00 | 468.80 | 468.80 | 158,228 |
| Oct 11, 2024 | 463.20 | 469.80 | 461.20 | 469.20 | 469.20 | 26,806 |
| Oct 10, 2024 | 467.80 | 470.00 | 464.20 | 466.00 | 466.00 | 70,905 |
| Oct 9, 2024 | 470.80 | 477.60 | 467.00 | 469.00 | 469.00 | 124,823 |
| Oct 8, 2024 | 462.40 | 471.80 | 460.00 | 470.00 | 470.00 | 79,773 |
| Oct 7, 2024 | 483.00 | 483.20 | 469.20 | 474.50 | 474.50 | 98,003 |
| Oct 4, 2024 | 461.40 | 482.00 | 459.00 | 481.60 | 481.60 | 62,113 |
| Oct 3, 2024 | 454.80 | 459.80 | 446.80 | 457.00 | 457.00 | 128,406 |
| Oct 2, 2024 | 461.80 | 466.60 | 456.00 | 459.40 | 459.40 | 103,274 |
| Oct 1, 2024 | 465.20 | 472.90 | 456.80 | 462.00 | 462.00 | 147,913 |
| Sep 30, 2024 | 487.40 | 487.40 | 471.80 | 476.30 | 476.30 | 63,927 |
| Sep 27, 2024 | 485.80 | 499.00 | 474.80 | 487.20 | 487.20 | 285,295 |
| Sep 26, 2024 | 440.80 | 474.00 | 440.80 | 468.50 | 468.50 | 270,561 |
| Sep 25, 2024 | 407.00 | 423.70 | 407.00 | 422.80 | 422.80 | 61,997 |
| Sep 24, 2024 | 405.00 | 412.00 | 402.60 | 405.10 | 405.10 | 20,639 |
| Sep 23, 2024 | 402.20 | 402.20 | 395.40 | 400.00 | 400.00 | 33,747 |
| Sep 20, 2024 | 409.40 | 410.20 | 396.00 | 402.20 | 402.20 | 65,031 |
| Sep 19, 2024 | 401.80 | 411.20 | 401.80 | 409.80 | 409.80 | 100,913 |
| Sep 18, 2024 | 406.20 | 406.20 | 389.20 | 389.90 | 389.90 | 60,033 |
| Sep 17, 2024 | 390.60 | 412.50 | 390.60 | 408.00 | 408.00 | 131,856 |
| Sep 16, 2024 | 390.40 | 393.00 | 385.40 | 388.40 | 388.40 | 40,871 |
| Sep 13, 2024 | 380.20 | 396.20 | 379.60 | 392.40 | 392.40 | 36,542 |
| Sep 12, 2024 | 380.00 | 381.20 | 374.00 | 377.00 | 377.00 | 58,496 |
| Sep 11, 2024 | 372.00 | 378.00 | 369.60 | 371.20 | 371.20 | 88,548 |
| Sep 10, 2024 | 375.40 | 379.80 | 367.20 | 370.40 | 370.40 | 67,600 |
| Sep 9, 2024 | 377.40 | 382.60 | 372.60 | 373.50 | 373.50 | 70,395 |
| Sep 6, 2024 | 380.00 | 382.00 | 368.40 | 375.00 | 375.00 | 98,285 |
| Sep 5, 2024 | 384.60 | 386.60 | 377.80 | 379.80 | 379.80 | 77,574 |
| Sep 4, 2024 | 399.00 | 399.00 | 384.60 | 385.00 | 385.00 | 101,741 |
| Sep 3, 2024 | 401.40 | 416.60 | 390.20 | 396.20 | 396.20 | 160,846 |
| Sep 2, 2024 | 397.60 | 401.00 | 377.80 | 380.30 | 380.30 | 85,867 |
| Aug 30, 2024 | 387.60 | 401.20 | 387.60 | 398.20 | 398.20 | 29,024 |
| Aug 29, 2024 | 393.80 | 399.00 | 387.00 | 388.20 | 388.20 | 47,772 |
| Aug 28, 2024 | 403.20 | 404.60 | 376.00 | 391.30 | 391.30 | 42,620 |
| Aug 27, 2024 | 405.40 | 412.60 | 402.80 | 409.40 | 409.40 | 30,952 |
| Aug 23, 2024 | 405.60 | 415.80 | 403.50 | 413.20 | 413.20 | 19,950 |
| Aug 22, 2024 | 405.20 | 414.40 | 403.80 | 405.20 | 405.20 | 42,315 |
| Aug 21, 2024 | 385.40 | 403.00 | 385.40 | 403.00 | 403.00 | 76,402 |
| Aug 20, 2024 | 388.80 | 390.00 | 381.00 | 383.20 | 383.20 | 23,224 |
| Aug 19, 2024 | 384.60 | 394.20 | 381.40 | 388.20 | 388.20 | 35,363 |
| Aug 16, 2024 | 392.00 | 393.40 | 383.60 | 390.80 | 390.80 | 43,128 |
| Aug 15, 2024 | 369.40 | 384.40 | 363.00 | 382.40 | 382.40 | 51,679 |
| Aug 14, 2024 | 368.00 | 371.60 | 364.40 | 365.80 | 365.80 | 43,918 |
| Aug 13, 2024 | 366.40 | 370.60 | 361.20 | 364.90 | 364.90 | 31,689 |
| Aug 12, 2024 | 384.40 | 384.40 | 364.60 | 371.40 | 371.40 | 33,770 |
| Aug 9, 2024 | 372.20 | 375.80 | 370.70 | 374.40 | 374.40 | 37,565 |
| Aug 8, 2024 | 375.00 | 375.00 | 361.80 | 374.30 | 374.30 | 65,267 |
| Aug 7, 2024 | 372.20 | 376.20 | 368.60 | 373.20 | 373.20 | 40,747 |
| Aug 6, 2024 | 375.60 | 376.80 | 361.00 | 367.90 | 367.90 | 118,950 |
| Aug 5, 2024 | 374.20 | 378.80 | 363.40 | 365.00 | 365.00 | 180,547 |
| Aug 2, 2024 | 404.60 | 404.60 | 383.60 | 385.80 | 385.80 | 148,018 |
| Aug 1, 2024 | 409.00 | 421.40 | 405.70 | 408.40 | 408.40 | 188,523 |
| Jul 31, 2024 | 407.80 | 413.20 | 406.40 | 407.80 | 407.80 | 58,532 |
| Jul 30, 2024 | 401.40 | 415.20 | 400.00 | 407.30 | 407.30 | 56,006 |
| Jul 29, 2024 | 414.70 | 416.60 | 401.60 | 401.60 | 401.60 | 66,846 |
| Jul 26, 2024 | 400.80 | 419.00 | 400.80 | 412.00 | 412.00 | 62,610 |
| Jul 25, 2024 | 417.60 | 418.80 | 397.80 | 403.60 | 403.60 | 119,036 |
| Jul 24, 2024 | 421.00 | 423.00 | 410.20 | 419.20 | 419.20 | 98,613 |
| Jul 23, 2024 | 418.20 | 418.40 | 411.20 | 414.60 | 414.60 | 59,594 |
| Jul 22, 2024 | 406.00 | 418.00 | 406.00 | 417.40 | 417.40 | 56,177 |
| Jul 19, 2024 | 409.00 | 409.00 | 395.00 | 401.60 | 401.60 | 163,700 |
| Jul 18, 2024 | 405.40 | 411.60 | 398.20 | 409.20 | 409.20 | 59,643 |
| Jul 17, 2024 | 394.00 | 400.20 | 384.80 | 398.60 | 398.60 | 34,587 |
| Jul 16, 2024 | 394.20 | 396.40 | 385.60 | 395.00 | 395.00 | 39,156 |
| Jul 15, 2024 | 407.60 | 407.60 | 381.60 | 390.40 | 390.40 | 130,315 |
| Jul 12, 2024 | 416.00 | 418.80 | 407.00 | 409.80 | 409.80 | 46,780 |
| Jul 11, 2024 | 401.40 | 415.20 | 398.00 | 412.60 | 412.60 | 130,237 |
| Jul 10, 2024 | 397.60 | 403.00 | 393.00 | 400.40 | 400.40 | 48,048 |
| Jul 9, 2024 | 409.20 | 411.80 | 388.80 | 392.00 | 392.00 | 71,995 |
| Jul 8, 2024 | 410.00 | 412.20 | 402.60 | 404.60 | 404.60 | 157,094 |
| Jul 5, 2024 | 423.80 | 432.00 | 410.80 | 412.80 | 412.80 | 95,502 |
| Jul 4, 2024 | 416.40 | 419.80 | 412.40 | 419.60 | 419.60 | 54,336 |
| Jul 3, 2024 | 412.60 | 417.00 | 406.80 | 415.40 | 415.40 | 55,452 |
| Jul 2, 2024 | 410.80 | 414.80 | 407.60 | 411.00 | 411.00 | 65,474 |
| Jul 1, 2024 | 420.40 | 424.40 | 413.40 | 413.40 | 413.40 | 71,167 |
| Jun 28, 2024 | 429.60 | 429.60 | 411.80 | 414.60 | 414.60 | 151,083 |
| Jun 27, 2024 | 409.20 | 456.00 | 400.00 | 430.20 | 430.20 | 303,639 |
| Jun 26, 2024 | 405.00 | 409.80 | 395.40 | 399.40 | 399.40 | 38,529 |
| Jun 25, 2024 | 406.40 | 415.40 | 402.20 | 405.60 | 405.60 | 110,320 |
| Jun 24, 2024 | 395.20 | 418.80 | 395.20 | 413.00 | 413.00 | 94,152 |
| Jun 21, 2024 | 392.20 | 396.40 | 387.20 | 390.80 | 390.80 | 44,963 |
| Jun 20, 2024 | 394.40 | 402.20 | 391.80 | 393.10 | 393.10 | 76,303 |
| Jun 19, 2024 | 386.80 | 394.80 | 385.20 | 391.80 | 391.80 | 106,562 |
| Jun 18, 2024 | 394.60 | 402.00 | 386.00 | 386.40 | 386.40 | 92,371 |
| Jun 17, 2024 | 391.60 | 392.00 | 380.40 | 390.60 | 390.60 | 39,674 |
| Jun 14, 2024 | 396.20 | 396.80 | 382.60 | 388.90 | 388.90 | 60,971 |
| Jun 13, 2024 | 409.40 | 411.00 | 397.10 | 398.40 | 398.40 | 89,571 |
| Jun 12, 2024 | 399.90 | 417.00 | 399.90 | 412.10 | 412.10 | 76,210 |
| Jun 11, 2024 | 407.00 | 410.40 | 398.00 | 402.00 | 402.00 | 141,093 |
| Jun 10, 2024 | 411.00 | 412.60 | 407.00 | 409.80 | 409.80 | 52,287 |
| Jun 7, 2024 | 422.00 | 422.00 | 408.40 | 415.20 | 415.20 | 85,815 |
| Jun 6, 2024 | 417.60 | 425.80 | 415.00 | 424.20 | 424.20 | 127,661 |
| Jun 5, 2024 | 413.00 | 421.80 | 413.00 | 417.20 | 417.20 | 105,814 |
| Jun 4, 2024 | 415.40 | 427.20 | 414.60 | 416.20 | 416.20 | 123,550 |
| Jun 3, 2024 | 418.40 | 427.60 | 414.40 | 419.60 | 419.60 | 114,893 |
| May 31, 2024 | 403.60 | 412.20 | 402.70 | 409.80 | 409.80 | 41,988 |
| May 30, 2024 | 392.20 | 415.80 | 390.00 | 410.30 | 410.30 | 172,966 |
| May 29, 2024 | 401.20 | 401.20 | 387.60 | 390.20 | 390.20 | 108,376 |
| May 28, 2024 | 408.00 | 411.40 | 396.80 | 401.80 | 401.80 | 82,173 |
| May 24, 2024 | 398.60 | 408.80 | 392.20 | 407.60 | 407.60 | 97,713 |
| May 23, 2024 | 400.80 | 406.40 | 395.40 | 400.60 | 400.60 | 112,556 |
| May 22, 2024 | 415.80 | 419.80 | 387.20 | 400.60 | 400.60 | 357,802 |
| May 21, 2024 | 420.60 | 424.00 | 408.80 | 417.00 | 417.00 | 111,814 |
| May 20, 2024 | 408.00 | 418.80 | 400.40 | 416.80 | 416.80 | 198,733 |
| May 17, 2024 | 409.80 | 419.80 | 395.60 | 404.70 | 404.70 | 272,766 |
| May 16, 2024 | 380.00 | 403.20 | 362.20 | 399.80 | 399.80 | 684,392 |
| May 15, 2024 | 343.80 | 343.80 | 333.60 | 337.60 | 337.60 | 344,295 |
| May 14, 2024 | 336.80 | 350.00 | 335.20 | 343.60 | 343.60 | 379,181 |
| May 13, 2024 | 335.80 | 337.80 | 324.40 | 335.00 | 335.00 | 371,843 |
| May 10, 2024 | 345.00 | 351.40 | 332.80 | 334.20 | 334.20 | 475,061 |
| May 9, 2024 | 327.00 | 340.40 | 326.40 | 336.60 | 336.60 | 862,771 |
| May 8, 2024 | 333.80 | 336.60 | 324.60 | 326.00 | 326.00 | 335,019 |
| May 7, 2024 | 340.40 | 349.80 | 333.60 | 336.00 | 336.00 | 133,189 |
| May 3, 2024 | 350.00 | 350.20 | 334.40 | 335.40 | 335.40 | 173,303 |
| May 2, 2024 | 334.80 | 350.40 | 333.60 | 349.40 | 349.40 | 208,133 |