Frankfurt - Delayed Quote EUR
Zimmer Biomet Holdings, Inc. (ZIM.F)
90.02
+1.00
+(1.12%)
As of 8:10:12 AM GMT+2. Market Open.
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 30, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | 42 |
| Apr 29, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
| Apr 28, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| Apr 25, 2025 | 89.20 | 89.70 | 89.18 | 89.70 | 89.70 | 42 |
| Apr 24, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| Apr 23, 2025 | 85.46 | 85.46 | 85.22 | 85.22 | 85.22 | - |
| Apr 22, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
| Apr 17, 2025 | 85.06 | 85.36 | 85.06 | 85.36 | 85.36 | 63 |
| Apr 16, 2025 | 85.26 | 86.00 | 85.26 | 86.00 | 86.00 | 1,155 |
| Apr 15, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
| Apr 14, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
| Apr 11, 2025 | 90.54 | 90.54 | 90.50 | 90.50 | 90.50 | - |
| Apr 10, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| Apr 9, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Apr 8, 2025 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
| Apr 7, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| Apr 4, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Apr 3, 2025 | 101.55 | 101.55 | 99.58 | 100.00 | 100.00 | 19 |
| Apr 2, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Apr 1, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| Mar 31, 2025 | 0.211248 Dividend | |||||
| Mar 31, 2025 | 103.00 | 103.15 | 103.00 | 103.15 | 103.15 | 26 |
| Mar 28, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.36 | - |
| Mar 27, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.11 | - |
| Mar 26, 2025 | 102.00 | 102.10 | 102.00 | 102.10 | 101.86 | - |
| Mar 25, 2025 | 102.65 | 102.70 | 102.65 | 102.70 | 102.46 | - |
| Mar 24, 2025 | 101.75 | 101.95 | 101.75 | 101.95 | 101.71 | - |
| Mar 21, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.61 | - |
| Mar 20, 2025 | 103.30 | 103.45 | 103.30 | 103.45 | 103.21 | 5 |
| Mar 19, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.76 | - |
| Mar 18, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.71 | - |
| Mar 17, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.47 | - |
| Mar 14, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.77 | - |
| Mar 13, 2025 | 95.22 | 95.28 | 95.22 | 95.28 | 95.06 | - |
| Mar 12, 2025 | 98.16 | 98.16 | 98.16 | 98.16 | 97.93 | - |
| Mar 11, 2025 | 101.45 | 101.50 | 101.45 | 101.50 | 101.26 | - |
| Mar 10, 2025 | 99.26 | 99.70 | 99.26 | 99.70 | 99.47 | 150 |
| Mar 7, 2025 | 96.96 | 96.96 | 96.96 | 96.96 | 96.74 | - |
| Mar 6, 2025 | 96.56 | 96.56 | 96.00 | 96.00 | 95.78 | 50 |
| Mar 5, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.17 | - |
| Mar 4, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 99.97 | - |
| Mar 3, 2025 | 99.88 | 99.88 | 99.88 | 99.88 | 99.65 | - |
| Feb 28, 2025 | 99.82 | 99.82 | 99.36 | 99.36 | 99.13 | 9 |
| Feb 27, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.61 | - |
| Feb 26, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.66 | - |
| Feb 25, 2025 | 100.85 | 100.85 | 100.85 | 100.85 | 100.62 | - |
| Feb 24, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.02 | 35 |
| Feb 21, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.17 | - |
| Feb 20, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.43 | - |
| Feb 19, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.09 | - |
| Feb 18, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.62 | - |
| Feb 17, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | 95.26 | - |
| Feb 14, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 94.92 | - |
| Feb 13, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.32 | - |
| Feb 12, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 94.96 | - |
| Feb 11, 2025 | 96.70 | 96.80 | 96.70 | 96.80 | 96.58 | - |
| Feb 10, 2025 | 97.76 | 97.76 | 97.50 | 97.50 | 97.27 | 10 |
| Feb 7, 2025 | 98.58 | 98.58 | 98.58 | 98.58 | 98.35 | - |
| Feb 6, 2025 | 103.75 | 104.05 | 103.75 | 104.05 | 103.81 | 30 |
| Feb 5, 2025 | 103.25 | 103.25 | 103.00 | 103.00 | 102.76 | 17 |
| Feb 4, 2025 | 104.55 | 104.90 | 104.55 | 104.90 | 104.66 | 10 |
| Feb 3, 2025 | 106.10 | 106.10 | 105.80 | 105.80 | 105.55 | 15 |
| Jan 31, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 105.80 | - |
| Jan 30, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.15 | - |
| Jan 29, 2025 | 106.85 | 106.85 | 106.80 | 106.80 | 106.55 | - |
| Jan 28, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.20 | - |
| Jan 27, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 104.81 | - |
| Jan 24, 2025 | 105.65 | 105.95 | 105.65 | 105.95 | 105.70 | 17 |
| Jan 23, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 104.96 | - |
| Jan 22, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.65 | - |
| Jan 21, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.11 | - |
| Jan 20, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.65 | - |
| Jan 17, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.31 | - |
| Jan 16, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 102.96 | - |
| Jan 15, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.07 | - |
| Jan 14, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.31 | - |
| Jan 13, 2025 | 101.80 | 102.70 | 101.80 | 102.70 | 102.46 | 27 |
| Jan 10, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 97.99 | - |
| Jan 9, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 97.83 | - |
| Jan 8, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.19 | - |
| Jan 7, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 98.89 | - |
| Jan 6, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.72 | - |
| Jan 3, 2025 | 101.35 | 101.35 | 101.35 | 101.35 | 101.12 | - |
| Jan 2, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.46 | - |
| Dec 30, 2024 | 0.211248 Dividend | |||||
| Dec 30, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.61 | - |
| Dec 27, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.02 | - |
| Dec 23, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.02 | - |
| Dec 20, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.98 | - |
| Dec 19, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.08 | - |
| Dec 18, 2024 | 102.55 | 102.55 | 102.50 | 102.50 | 102.02 | - |
| Dec 17, 2024 | 101.85 | 103.00 | 101.85 | 103.00 | 102.52 | 10 |
| Dec 16, 2024 | 101.20 | 103.20 | 101.20 | 103.20 | 102.72 | 35 |
| Dec 13, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.43 | - |
| Dec 12, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 100.68 | - |
| Dec 11, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.07 | - |
| Dec 10, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.62 | - |
| Dec 9, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.38 | - |
| Dec 6, 2024 | 102.70 | 102.70 | 102.65 | 102.65 | 102.17 | 1 |
| Dec 5, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.11 | - |
| Dec 4, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.41 | - |
| Dec 3, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.36 | - |
| Dec 2, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.46 | - |
| Nov 29, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.31 | - |
| Nov 28, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.36 | - |
| Nov 27, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.51 | - |
| Nov 26, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.96 | - |
| Nov 25, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.61 | - |
| Nov 22, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 102.67 | - |
| Nov 21, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 102.57 | - |
| Nov 20, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 103.96 | - |
| Nov 19, 2024 | 106.25 | 106.25 | 105.60 | 105.60 | 105.11 | 5 |
| Nov 18, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.00 | - |
| Nov 15, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 101.87 | - |
| Nov 14, 2024 | 103.75 | 104.80 | 103.75 | 104.80 | 104.31 | 25 |
| Nov 13, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 102.57 | - |
| Nov 12, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 101.97 | - |
| Nov 11, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.18 | - |
| Nov 8, 2024 | 100.40 | 100.95 | 100.40 | 100.95 | 100.48 | 22 |
| Nov 7, 2024 | 101.95 | 101.95 | 101.00 | 101.00 | 100.53 | 1 |
| Nov 6, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.03 | - |
| Nov 5, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.74 | - |
| Nov 4, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 97.64 | - |
| Nov 1, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.40 | - |
| Oct 31, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.03 | - |
| Oct 30, 2024 | 95.10 | 100.00 | 95.10 | 100.00 | 99.53 | 20 |
| Oct 29, 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 94.86 | - |
| Oct 28, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.08 | - |
| Oct 25, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.18 | - |
| Oct 24, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.19 | - |
| Oct 23, 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.47 | - |
| Oct 22, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.19 | - |
| Oct 21, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 96.95 | - |
| Oct 18, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 95.87 | - |
| Oct 17, 2024 | 96.64 | 96.72 | 96.64 | 96.72 | 96.27 | 25 |
| Oct 16, 2024 | 95.60 | 96.72 | 95.60 | 96.72 | 96.27 | 12 |
| Oct 15, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.37 | - |
| Oct 14, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 93.78 | - |
| Oct 11, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.06 | - |
| Oct 10, 2024 | 94.08 | 95.36 | 94.08 | 95.36 | 94.92 | 96 |
| Oct 9, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 91.77 | - |
| Oct 8, 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.19 | - |
| Oct 7, 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.52 | - |
| Oct 4, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.56 | - |
| Oct 3, 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 94.86 | - |
| Oct 2, 2024 | 96.54 | 96.54 | 95.82 | 95.82 | 95.37 | 65 |
| Oct 1, 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 95.97 | - |
| Sep 30, 2024 | 0.211248 Dividend | |||||
| Sep 30, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 96.71 | 3 |
| Sep 27, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 95.47 | - |
| Sep 26, 2024 | 95.14 | 96.74 | 95.14 | 96.40 | 95.71 | 32 |
| Sep 25, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.16 | - |
| Sep 24, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 95.63 | - |
| Sep 23, 2024 | 94.88 | 95.00 | 94.88 | 95.00 | 94.32 | 500 |
| Sep 20, 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.04 | - |
| Sep 19, 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.30 | - |
| Sep 18, 2024 | 95.10 | 96.40 | 95.10 | 96.40 | 95.71 | 225 |
| Sep 17, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 95.39 | - |
| Sep 16, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 94.60 | 20 |
| Sep 13, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 93.73 | - |
| Sep 12, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.26 | - |
| Sep 11, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.00 | - |
| Sep 10, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.83 | - |
| Sep 9, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.51 | - |
| Sep 6, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.83 | - |
| Sep 5, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.07 | - |
| Sep 4, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.85 | - |
| Sep 3, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.26 | - |
| Sep 2, 2024 | 103.90 | 103.90 | 103.80 | 103.80 | 103.06 | - |
| Aug 30, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 102.31 | - |
| Aug 29, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 101.32 | - |
| Aug 28, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 101.72 | - |
| Aug 27, 2024 | 102.15 | 103.00 | 102.15 | 103.00 | 102.26 | 150 |
| Aug 26, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 101.67 | - |
| Aug 23, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 100.83 | - |
| Aug 22, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.39 | - |
| Aug 21, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.21 | - |
| Aug 20, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 99.68 | - |
| Aug 19, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 98.95 | - |
| Aug 16, 2024 | 99.60 | 100.55 | 99.60 | 100.55 | 99.83 | 10 |
| Aug 15, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 97.50 | - |
| Aug 14, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.25 | - |
| Aug 13, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 96.67 | - |
| Aug 12, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.80 | - |
| Aug 9, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 98.51 | - |
| Aug 8, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 95.83 | - |
| Aug 7, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.21 | - |
| Aug 6, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 96.35 | - |
| Aug 5, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.34 | - |
| Aug 2, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 101.62 | - |
| Aug 1, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 101.67 | - |
| Jul 31, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.77 | - |
| Jul 30, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.17 | - |
| Jul 29, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 101.32 | - |
| Jul 26, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 100.83 | - |
| Jul 25, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.78 | - |
| Jul 24, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.18 | - |
| Jul 23, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.13 | - |
| Jul 22, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.28 | - |
| Jul 19, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.12 | - |
| Jul 18, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 100.33 | - |
| Jul 17, 2024 | 98.04 | 101.80 | 98.04 | 101.80 | 101.07 | 109 |
| Jul 16, 2024 | 97.36 | 98.30 | 97.36 | 98.30 | 97.60 | 2 |
| Jul 15, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 98.59 | - |
| Jul 12, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 98.31 | - |
| Jul 11, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 97.42 | - |
| Jul 10, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 96.59 | - |
| Jul 9, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.06 | - |
| Jul 8, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 98.61 | - |
| Jul 5, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.26 | - |
| Jul 4, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 97.60 | - |
| Jul 3, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 97.78 | - |
| Jul 2, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 97.54 | - |
| Jul 1, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.58 | - |
| Jun 28, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.18 | - |
| Jun 27, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 99.83 | - |
| Jun 26, 2024 | 0.211248 Dividend | |||||
| Jun 26, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 99.93 | - |
| Jun 25, 2024 | 100.55 | 101.35 | 100.55 | 101.35 | 100.39 | 5 |
| Jun 24, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 99.40 | - |
| Jun 21, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 97.70 | - |
| Jun 20, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 97.98 | - |
| Jun 19, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 97.96 | - |
| Jun 18, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 98.38 | - |
| Jun 17, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.85 | - |
| Jun 14, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.26 | - |
| Jun 13, 2024 | 99.12 | 100.10 | 99.02 | 99.02 | 98.08 | 531 |
| Jun 12, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.03 | - |
| Jun 11, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 103.36 | - |
| Jun 10, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 103.90 | - |
| Jun 7, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.72 | - |
| Jun 6, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.02 | - |
| Jun 5, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.01 | - |
| Jun 4, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.32 | - |
| Jun 3, 2024 | 105.90 | 105.90 | 105.55 | 105.55 | 104.55 | 75 |
| May 31, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.10 | - |
| May 30, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 104.60 | - |
| May 29, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 105.74 | - |
| May 28, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 105.54 | - |
| May 27, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.89 | - |
| May 24, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 105.79 | - |
| May 23, 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 109.10 | - |
| May 22, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.16 | - |
| May 21, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.16 | - |
| May 20, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.01 | - |
| May 17, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.14 | - |
| May 16, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 109.70 | - |
| May 15, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.35 | - |
| May 14, 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 109.40 | - |
| May 13, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 111.18 | - |
| May 10, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 111.38 | - |
| May 9, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 110.89 | - |
| May 8, 2024 | 112.60 | 112.60 | 112.55 | 112.55 | 111.48 | - |
| May 7, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.54 | - |
| May 6, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 111.63 | - |
| May 3, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 109.20 | - |
| May 2, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 110.39 | - |
| Apr 30, 2024 | 113.25 | 114.15 | 113.25 | 114.15 | 113.07 | 1 |