Hamburg - Delayed Quote EUR
GE Vernova Inc. R (Y5C.HM)
320.00
-3.50
(-1.08%)
At close: April 28 at 5:25:20 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.00 | 0.00 | 0.00 | 320.00 | 320.00 | - |
| Apr 25, 2025 | 321.00 | 323.50 | 321.00 | 323.50 | 323.50 | - |
| Apr 24, 2025 | 297.50 | 312.00 | 297.50 | 312.00 | 312.00 | - |
| Apr 23, 2025 | 293.50 | 300.50 | 293.50 | 300.50 | 300.50 | - |
| Apr 22, 2025 | 270.00 | 283.00 | 270.00 | 283.00 | 283.00 | - |
| Apr 17, 2025 | 0.2193 Dividend | |||||
| Apr 17, 2025 | 291.00 | 291.00 | 286.00 | 286.00 | 286.00 | - |
| Apr 16, 2025 | 281.50 | 283.00 | 281.50 | 283.00 | 282.75 | - |
| Apr 15, 2025 | 282.50 | 289.00 | 282.50 | 289.00 | 288.74 | 15 |
| Apr 14, 2025 | 284.00 | 285.00 | 284.00 | 285.00 | 284.75 | - |
| Apr 11, 2025 | 276.00 | 276.00 | 275.00 | 275.00 | 274.76 | - |
| Apr 10, 2025 | 300.00 | 300.00 | 281.00 | 281.00 | 280.75 | - |
| Apr 9, 2025 | 250.00 | 265.50 | 250.00 | 265.50 | 265.27 | - |
| Apr 8, 2025 | 263.00 | 268.50 | 263.00 | 264.50 | 264.27 | 12 |
| Apr 7, 2025 | 223.00 | 250.00 | 220.00 | 250.00 | 249.78 | 200 |
| Apr 4, 2025 | 264.00 | 264.00 | 236.00 | 248.00 | 247.78 | 502 |
| Apr 3, 2025 | 280.00 | 280.00 | 272.00 | 272.00 | 271.76 | - |
| Apr 2, 2025 | 290.00 | 298.00 | 290.00 | 298.00 | 297.74 | - |
| Apr 1, 2025 | 278.00 | 290.00 | 278.00 | 290.00 | 289.74 | 5 |
| Mar 31, 2025 | 272.00 | 276.00 | 268.00 | 276.00 | 275.76 | 3 |
| Mar 28, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 275.76 | - |
| Mar 27, 2025 | 292.00 | 292.00 | 284.00 | 284.00 | 283.75 | - |
| Mar 26, 2025 | 310.00 | 310.00 | 294.00 | 294.00 | 293.74 | - |
| Mar 25, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 309.73 | - |
| Mar 24, 2025 | 308.00 | 318.00 | 308.00 | 318.00 | 317.72 | 15 |
| Mar 21, 2025 | 310.00 | 310.00 | 304.00 | 304.00 | 303.73 | - |
| Mar 20, 2025 | 308.00 | 312.00 | 308.00 | 312.00 | 311.72 | - |
| Mar 19, 2025 | 288.00 | 306.00 | 288.00 | 306.00 | 305.73 | 20 |
| Mar 18, 2025 | 302.00 | 302.00 | 290.00 | 290.00 | 289.74 | - |
| Mar 17, 2025 | 284.00 | 300.00 | 284.00 | 300.00 | 299.73 | 125 |
| Mar 14, 2025 | 276.00 | 286.00 | 276.00 | 286.00 | 285.75 | - |
| Mar 13, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.76 | - |
| Mar 12, 2025 | 258.00 | 274.00 | 258.00 | 274.00 | 273.76 | 40 |
| Mar 11, 2025 | 248.00 | 260.00 | 246.00 | 260.00 | 259.77 | 15 |
| Mar 10, 2025 | 262.00 | 262.00 | 252.00 | 252.00 | 251.78 | - |
| Mar 7, 2025 | 272.00 | 272.00 | 262.00 | 262.00 | 261.77 | - |
| Mar 6, 2025 | 292.00 | 292.00 | 282.00 | 282.00 | 281.75 | 14 |
| Mar 5, 2025 | 296.00 | 298.00 | 296.00 | 298.00 | 297.74 | 16 |
| Mar 4, 2025 | 298.00 | 298.00 | 282.00 | 290.00 | 289.74 | 50 |
| Mar 3, 2025 | 322.00 | 322.00 | 310.00 | 310.00 | 309.73 | 24 |
| Feb 28, 2025 | 312.00 | 314.00 | 312.00 | 314.00 | 313.72 | - |
| Feb 27, 2025 | 324.00 | 328.00 | 320.00 | 320.00 | 319.72 | 1 |
| Feb 26, 2025 | 302.00 | 324.00 | 302.00 | 324.00 | 323.71 | 3 |
| Feb 25, 2025 | 300.00 | 300.00 | 286.00 | 290.00 | 289.74 | 39 |
| Feb 24, 2025 | 310.00 | 316.00 | 298.00 | 298.00 | 297.74 | 167 |
| Feb 21, 2025 | 342.00 | 342.00 | 324.00 | 324.00 | 323.71 | - |
| Feb 20, 2025 | 356.00 | 356.00 | 344.00 | 344.00 | 343.70 | 3 |
| Feb 19, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 355.69 | - |
| Feb 18, 2025 | 348.00 | 354.00 | 346.00 | 354.00 | 353.69 | 6 |
| Feb 17, 2025 | 348.00 | 348.00 | 344.00 | 344.00 | 343.70 | - |
| Feb 14, 2025 | 352.00 | 352.00 | 346.00 | 346.00 | 345.69 | - |
| Feb 13, 2025 | 358.00 | 358.00 | 348.00 | 348.00 | 347.69 | - |
| Feb 12, 2025 | 358.00 | 360.00 | 356.00 | 360.00 | 359.68 | 18 |
| Feb 11, 2025 | 370.00 | 370.00 | 362.00 | 362.00 | 361.68 | 4 |
| Feb 10, 2025 | 366.00 | 366.00 | 362.00 | 362.00 | 361.68 | 8 |
| Feb 7, 2025 | 360.00 | 366.00 | 360.00 | 366.00 | 365.68 | - |
| Feb 6, 2025 | 354.00 | 362.00 | 354.00 | 362.00 | 361.68 | - |
| Feb 5, 2025 | 342.00 | 346.00 | 342.00 | 346.00 | 345.69 | - |
| Feb 4, 2025 | 348.00 | 350.00 | 340.00 | 340.00 | 339.70 | 1 |
| Feb 3, 2025 | 338.00 | 352.00 | 338.00 | 352.00 | 351.69 | - |
| Jan 31, 2025 | 372.00 | 378.00 | 364.00 | 364.00 | 363.68 | 55 |
| Jan 30, 2025 | 346.00 | 360.00 | 346.00 | 360.00 | 359.68 | - |
| Jan 29, 2025 | 340.00 | 348.00 | 340.00 | 342.00 | 341.70 | 2 |
| Jan 28, 2025 | 328.00 | 338.00 | 316.00 | 316.00 | 315.72 | 5 |
| Jan 27, 2025 | 390.00 | 390.00 | 320.00 | 320.00 | 319.72 | 18 |
| Jan 24, 2025 | 422.00 | 422.00 | 404.00 | 404.00 | 403.64 | 15 |
| Jan 23, 2025 | 408.00 | 418.00 | 406.00 | 418.00 | 417.63 | 225 |
| Jan 22, 2025 | 398.00 | 406.00 | 398.00 | 406.00 | 405.64 | - |
| Jan 21, 2025 | 390.00 | 398.00 | 386.00 | 398.00 | 397.65 | 33 |
| Jan 20, 2025 | 388.00 | 394.00 | 388.00 | 390.00 | 389.66 | 10 |
| Jan 17, 2025 | 378.00 | 386.00 | 378.00 | 386.00 | 385.66 | 48 |
| Jan 16, 2025 | 376.00 | 382.00 | 376.00 | 382.00 | 381.66 | 13 |
| Jan 15, 2025 | 370.00 | 376.00 | 370.00 | 376.00 | 375.67 | - |
| Jan 14, 2025 | 356.00 | 370.00 | 356.00 | 370.00 | 369.67 | - |
| Jan 13, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 355.69 | - |
| Jan 10, 2025 | 354.00 | 354.00 | 346.00 | 346.00 | 345.69 | - |
| Jan 9, 2025 | 354.00 | 354.00 | 350.00 | 350.00 | 349.69 | - |
| Jan 8, 2025 | 354.00 | 354.00 | 344.00 | 344.00 | 343.70 | - |
| Jan 7, 2025 | 356.00 | 358.00 | 356.00 | 356.00 | 355.69 | 47 |
| Jan 6, 2025 | 344.00 | 354.00 | 344.00 | 354.00 | 353.69 | 7 |
| Jan 3, 2025 | 330.00 | 342.00 | 330.00 | 342.00 | 341.70 | 24 |
| Jan 2, 2025 | 316.00 | 330.00 | 316.00 | 330.00 | 329.71 | 5 |
| Dec 30, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.72 | - |
| Dec 27, 2024 | 328.00 | 328.00 | 320.00 | 320.00 | 319.72 | - |
| Dec 23, 2024 | 328.00 | 328.00 | 326.00 | 326.00 | 325.71 | - |
| Dec 20, 2024 | 0.2193 Dividend | |||||
| Dec 20, 2024 | 320.00 | 326.00 | 316.00 | 326.00 | 325.71 | 15 |
| Dec 19, 2024 | 304.00 | 316.00 | 304.00 | 316.00 | 315.47 | 6 |
| Dec 18, 2024 | 310.00 | 314.00 | 310.00 | 314.00 | 313.47 | - |
| Dec 17, 2024 | 320.00 | 320.00 | 310.00 | 310.00 | 309.48 | - |
| Dec 16, 2024 | 314.00 | 320.00 | 314.00 | 320.00 | 319.46 | 400 |
| Dec 13, 2024 | 316.00 | 316.00 | 314.00 | 314.00 | 313.47 | - |
| Dec 12, 2024 | 324.00 | 324.00 | 316.00 | 318.00 | 317.47 | 11 |
| Dec 11, 2024 | 304.00 | 328.00 | 294.00 | 328.00 | 327.45 | 8 |
| Dec 10, 2024 | 316.00 | 316.00 | 310.00 | 310.00 | 309.48 | - |
| Dec 9, 2024 | 326.00 | 330.00 | 308.00 | 308.00 | 307.48 | 15 |
| Dec 6, 2024 | 328.00 | 328.00 | 322.00 | 322.00 | 321.46 | 105 |
| Dec 5, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.46 | - |
| Dec 4, 2024 | 314.00 | 320.00 | 314.00 | 320.00 | 319.46 | - |
| Dec 3, 2024 | 320.00 | 320.00 | 310.00 | 310.00 | 309.48 | - |
| Dec 2, 2024 | 318.00 | 324.00 | 318.00 | 324.00 | 323.46 | - |
| Nov 29, 2024 | 314.00 | 316.00 | 314.00 | 316.00 | 315.47 | - |
| Nov 28, 2024 | 318.00 | 318.00 | 316.00 | 316.00 | 315.47 | 15 |
| Nov 27, 2024 | 324.00 | 324.00 | 312.00 | 312.00 | 311.48 | - |
| Nov 26, 2024 | 314.00 | 320.00 | 312.00 | 320.00 | 319.46 | 16 |
| Nov 25, 2024 | 334.00 | 334.00 | 318.00 | 318.00 | 317.47 | 1 |
| Nov 22, 2024 | 324.00 | 330.00 | 324.00 | 330.00 | 329.45 | 44 |
| Nov 21, 2024 | 322.00 | 334.00 | 322.00 | 334.00 | 333.44 | - |
| Nov 20, 2024 | 322.00 | 326.00 | 322.00 | 324.00 | 323.46 | 3 |
| Nov 19, 2024 | 306.00 | 322.00 | 306.00 | 322.00 | 321.46 | 8 |
| Nov 18, 2024 | 312.00 | 314.00 | 312.00 | 314.00 | 313.47 | - |
| Nov 15, 2024 | 306.00 | 320.00 | 302.00 | 318.00 | 317.47 | 58 |
| Nov 14, 2024 | 314.00 | 320.00 | 314.00 | 314.00 | 313.47 | 64 |
| Nov 13, 2024 | 302.00 | 318.00 | 302.00 | 318.00 | 317.47 | 5 |
| Nov 12, 2024 | 330.00 | 330.00 | 306.00 | 306.00 | 305.49 | 6 |
| Nov 11, 2024 | 322.00 | 328.00 | 320.00 | 320.00 | 319.46 | 23 |
| Nov 8, 2024 | 312.00 | 314.00 | 312.00 | 314.00 | 313.47 | - |
| Nov 7, 2024 | 312.00 | 314.00 | 312.00 | 314.00 | 313.47 | - |
| Nov 6, 2024 | 296.00 | 304.00 | 296.00 | 304.00 | 303.49 | - |
| Nov 5, 2024 | 268.00 | 282.00 | 268.00 | 282.00 | 281.53 | 5 |
| Nov 4, 2024 | 274.00 | 278.00 | 270.00 | 272.00 | 271.54 | 160 |
| Nov 1, 2024 | 276.00 | 282.00 | 276.00 | 278.00 | 277.53 | 13 |
| Oct 31, 2024 | 270.00 | 276.00 | 270.00 | 276.00 | 275.54 | 3 |
| Oct 30, 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 271.54 | 1 |
| Oct 29, 2024 | 264.00 | 270.00 | 264.00 | 270.00 | 269.55 | - |
| Oct 28, 2024 | 270.00 | 270.00 | 266.00 | 266.00 | 265.55 | - |
| Oct 25, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.54 | - |
| Oct 24, 2024 | 258.00 | 270.00 | 258.00 | 270.00 | 269.55 | - |
| Oct 23, 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 251.58 | 10 |
| Oct 22, 2024 | 252.00 | 258.00 | 252.00 | 252.00 | 251.58 | 19 |
| Oct 21, 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 249.58 | 8 |
| Oct 18, 2024 | 248.00 | 254.00 | 248.00 | 250.00 | 249.58 | 12 |
| Oct 17, 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 253.57 | - |
| Oct 16, 2024 | 242.00 | 252.00 | 242.00 | 252.00 | 251.58 | 54 |
| Oct 15, 2024 | 246.00 | 246.00 | 242.00 | 242.00 | 241.59 | 22 |
| Oct 14, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.59 | - |
| Oct 11, 2024 | 240.00 | 244.00 | 240.00 | 244.00 | 243.59 | 34 |
| Oct 10, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.59 | - |
| Oct 9, 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 241.59 | 15 |
| Oct 8, 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 239.60 | - |
| Oct 7, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.60 | - |
| Oct 4, 2024 | 228.00 | 236.00 | 228.00 | 236.00 | 235.60 | 43 |
| Oct 3, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.62 | - |
| Oct 2, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.62 | - |
| Oct 1, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.62 | - |
| Sep 30, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.62 | - |
| Sep 27, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.62 | - |
| Sep 26, 2024 | 230.00 | 230.00 | 222.00 | 222.00 | 221.63 | 31 |
| Sep 25, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.62 | - |
| Sep 24, 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 227.62 | - |
| Sep 23, 2024 | 220.00 | 228.00 | 220.00 | 226.00 | 225.62 | 29 |
| Sep 20, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.64 | - |
| Sep 19, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.64 | - |
| Sep 18, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.65 | 65 |
| Sep 17, 2024 | 206.00 | 216.00 | 206.00 | 216.00 | 215.64 | 11 |
| Sep 16, 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 203.66 | - |
| Sep 13, 2024 | 194.00 | 202.00 | 194.00 | 202.00 | 201.66 | - |
| Sep 12, 2024 | 190.00 | 194.00 | 190.00 | 194.00 | 193.68 | - |
| Sep 11, 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 182.69 | - |
| Sep 10, 2024 | 182.00 | 184.00 | 182.00 | 182.00 | 181.70 | 18 |
| Sep 9, 2024 | 179.00 | 180.00 | 179.00 | 180.00 | 179.70 | - |
| Sep 6, 2024 | 178.00 | 178.00 | 174.00 | 174.00 | 173.71 | - |
| Sep 5, 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 175.71 | - |
| Sep 4, 2024 | 173.00 | 180.00 | 173.00 | 180.00 | 179.70 | 11 |
| Sep 3, 2024 | 179.00 | 179.00 | 172.00 | 172.00 | 171.71 | - |
| Sep 2, 2024 | 179.00 | 180.00 | 179.00 | 180.00 | 179.70 | - |
| Aug 30, 2024 | 173.00 | 178.00 | 173.00 | 178.00 | 177.70 | 42 |
| Aug 29, 2024 | 165.00 | 173.00 | 165.00 | 173.00 | 172.71 | 44 |
| Aug 28, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.72 | 40 |
| Aug 27, 2024 | 163.00 | 166.00 | 163.00 | 166.00 | 165.72 | - |
| Aug 26, 2024 | 163.00 | 164.00 | 161.00 | 161.00 | 160.73 | 6 |
| Aug 23, 2024 | 166.00 | 166.00 | 161.00 | 161.00 | 160.73 | - |
| Aug 22, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.72 | - |
| Aug 21, 2024 | 165.00 | 165.00 | 164.00 | 164.00 | 163.73 | 60 |
| Aug 20, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.72 | - |
| Aug 19, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.72 | - |
| Aug 16, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.71 | - |
| Aug 15, 2024 | 167.00 | 167.00 | 166.00 | 166.00 | 165.72 | 18 |
| Aug 14, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.73 | - |
| Aug 13, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.73 | - |
| Aug 12, 2024 | 164.00 | 164.00 | 162.00 | 162.00 | 161.73 | 13 |
| Aug 9, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.73 | - |
| Aug 8, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.75 | - |
| Aug 7, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 149.75 | 7 |
| Aug 6, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.75 | - |
| Aug 5, 2024 | 148.00 | 148.00 | 140.00 | 146.00 | 145.76 | 104 |
| Aug 2, 2024 | 160.00 | 160.00 | 155.00 | 155.00 | 154.74 | 43 |
| Aug 1, 2024 | 165.00 | 165.00 | 160.00 | 160.00 | 159.73 | 12 |
| Jul 31, 2024 | 154.00 | 161.00 | 154.00 | 161.00 | 160.73 | 28 |
| Jul 30, 2024 | 157.00 | 157.00 | 151.00 | 151.00 | 150.75 | 1 |
| Jul 29, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.74 | - |
| Jul 26, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.76 | - |
| Jul 25, 2024 | 150.00 | 150.00 | 145.00 | 145.00 | 144.76 | 208 |
| Jul 24, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.74 | - |
| Jul 23, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 153.74 | 10 |
| Jul 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.75 | - |
| Jul 19, 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 148.75 | 2 |
| Jul 18, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.75 | - |
| Jul 17, 2024 | 167.00 | 167.00 | 163.00 | 163.00 | 162.73 | 15 |
| Jul 16, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.73 | - |
| Jul 15, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.72 | - |
| Jul 12, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.73 | - |
| Jul 11, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.72 | - |
| Jul 10, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.73 | 25 |
| Jul 9, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.73 | - |
| Jul 8, 2024 | 162.00 | 163.00 | 162.00 | 163.00 | 162.73 | 23 |
| Jul 5, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.74 | - |
| Jul 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.73 | - |
| Jul 3, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.74 | - |
| Jul 2, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.74 | - |
| Jul 1, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.73 | - |
| Jun 28, 2024 | 165.00 | 165.00 | 163.00 | 163.00 | 162.73 | 50 |
| Jun 27, 2024 | 168.00 | 168.00 | 164.00 | 164.00 | 163.73 | 6 |
| Jun 26, 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 166.72 | 12 |
| Jun 25, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.72 | - |
| Jun 24, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.73 | - |
| Jun 21, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.72 | - |
| Jun 20, 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 166.72 | 11 |
| Jun 19, 2024 | 166.00 | 168.00 | 166.00 | 168.00 | 167.72 | 37 |
| Jun 18, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.74 | 6 |
| Jun 17, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.74 | - |
| Jun 14, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.73 | - |
| Jun 13, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.73 | - |
| Jun 12, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.74 | - |
| Jun 11, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.74 | - |
| Jun 10, 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 148.75 | 140 |
| Jun 7, 2024 | 147.00 | 152.00 | 146.00 | 152.00 | 151.75 | 48 |
| Jun 6, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.75 | 21 |
| Jun 5, 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 151.75 | 113 |
| Jun 4, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.74 | - |
| Jun 3, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.73 | - |
| May 31, 2024 | 159.00 | 159.00 | 158.00 | 158.00 | 157.74 | 1 |
| May 30, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.73 | - |
| May 29, 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 164.72 | 20 |
| May 28, 2024 | 161.00 | 164.00 | 161.00 | 164.00 | 163.73 | 66 |
| May 27, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.73 | - |
| May 24, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.75 | 30 |
| May 23, 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 152.74 | 160 |
| May 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.75 | - |
| May 21, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.75 | 7 |
| May 20, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.75 | - |
| May 17, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.74 | 10 |
| May 16, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.74 | - |
| May 15, 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 151.75 | 28 |
| May 14, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.75 | - |
| May 13, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.74 | 38 |
| May 10, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 154.74 | 12 |
| May 9, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.75 | - |
| May 8, 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 155.74 | 3 |
| May 7, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.74 | 100 |
| May 6, 2024 | 154.00 | 158.00 | 154.00 | 158.00 | 157.74 | 229 |
| May 3, 2024 | 143.00 | 149.00 | 143.00 | 149.00 | 148.75 | 10 |
| May 2, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.76 | - |
| Apr 30, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.75 | - |
| Apr 29, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.76 | - |