At close: January 9 at 5:30:23 PM GMT+1
Currency in CHF 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 |
|---|---|---|---|---|---|---|
| Jan 9, 2025 | 8,560.00 | 8,640.00 | 8,560.00 | 8,640.00 | 8,640.00 | 41 |
| Jan 8, 2025 | 8,460.00 | 8,560.00 | 8,460.00 | 8,560.00 | 8,560.00 | 88 |
| Jan 7, 2025 | 8,380.00 | 8,480.00 | 8,380.00 | 8,480.00 | 8,480.00 | 43 |
| Jan 6, 2025 | 8,420.00 | 8,460.00 | 8,400.00 | 8,460.00 | 8,460.00 | 36 |
| Jan 3, 2025 | 8,240.00 | 8,480.00 | 8,200.00 | 8,480.00 | 8,480.00 | 88 |
| Dec 30, 2024 | 8,060.00 | 8,260.00 | 8,060.00 | 8,240.00 | 8,240.00 | 44 |
| Dec 27, 2024 | 8,120.00 | 8,140.00 | 8,060.00 | 8,140.00 | 8,140.00 | 21 |
| Dec 23, 2024 | 8,060.00 | 8,100.00 | 7,940.00 | 8,100.00 | 8,100.00 | 86 |
| Dec 20, 2024 | 8,020.00 | 8,020.00 | 7,940.00 | 7,940.00 | 7,940.00 | 85 |
| Dec 19, 2024 | 8,120.00 | 8,120.00 | 8,020.00 | 8,020.00 | 8,020.00 | 113 |
| Dec 18, 2024 | 8,080.00 | 8,120.00 | 8,060.00 | 8,120.00 | 8,120.00 | 25 |
| Dec 17, 2024 | 8,100.00 | 8,120.00 | 8,060.00 | 8,120.00 | 8,120.00 | 59 |
| Dec 16, 2024 | 8,060.00 | 8,100.00 | 8,040.00 | 8,100.00 | 8,100.00 | 63 |
| Dec 13, 2024 | 8,120.00 | 8,120.00 | 8,060.00 | 8,100.00 | 8,100.00 | 30 |
| Dec 12, 2024 | 8,040.00 | 8,100.00 | 8,040.00 | 8,100.00 | 8,100.00 | 30 |
| Dec 11, 2024 | 8,100.00 | 8,100.00 | 8,020.00 | 8,100.00 | 8,100.00 | 51 |
| Dec 10, 2024 | 8,120.00 | 8,120.00 | 8,060.00 | 8,080.00 | 8,080.00 | 40 |
| Dec 9, 2024 | 8,080.00 | 8,120.00 | 8,060.00 | 8,120.00 | 8,120.00 | 32 |
| Dec 6, 2024 | 8,040.00 | 8,120.00 | 8,000.00 | 8,120.00 | 8,120.00 | 42 |
| Dec 5, 2024 | 8,100.00 | 8,160.00 | 8,020.00 | 8,040.00 | 8,040.00 | 53 |
| Dec 4, 2024 | 8,140.00 | 8,140.00 | 8,040.00 | 8,140.00 | 8,140.00 | 49 |
| Dec 3, 2024 | 8,140.00 | 8,140.00 | 8,080.00 | 8,140.00 | 8,140.00 | 26 |
| Dec 2, 2024 | 8,240.00 | 8,240.00 | 8,120.00 | 8,140.00 | 8,140.00 | 22 |
| Nov 29, 2024 | 8,120.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 40 |
| Nov 28, 2024 | 8,140.00 | 8,200.00 | 8,080.00 | 8,160.00 | 8,160.00 | 19 |
| Nov 27, 2024 | 8,040.00 | 8,200.00 | 8,040.00 | 8,200.00 | 8,200.00 | 85 |
| Nov 26, 2024 | 8,040.00 | 8,200.00 | 8,040.00 | 8,180.00 | 8,180.00 | 57 |
| Nov 25, 2024 | 8,200.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | 40 |
| Nov 22, 2024 | 8,220.00 | 8,220.00 | 8,120.00 | 8,220.00 | 8,220.00 | 16 |
| Nov 21, 2024 | 8,200.00 | 8,220.00 | 8,160.00 | 8,200.00 | 8,200.00 | 36 |
| Nov 20, 2024 | 8,140.00 | 8,280.00 | 8,140.00 | 8,220.00 | 8,220.00 | 46 |
| Nov 19, 2024 | 8,140.00 | 8,200.00 | 8,120.00 | 8,200.00 | 8,200.00 | 27 |
| Nov 18, 2024 | 8,140.00 | 8,180.00 | 8,100.00 | 8,180.00 | 8,180.00 | 33 |
| Nov 15, 2024 | 8,180.00 | 8,180.00 | 8,100.00 | 8,140.00 | 8,140.00 | 37 |
| Nov 14, 2024 | 8,140.00 | 8,200.00 | 8,140.00 | 8,140.00 | 8,140.00 | 19 |
| Nov 13, 2024 | 8,180.00 | 8,200.00 | 8,140.00 | 8,200.00 | 8,200.00 | 33 |
| Nov 12, 2024 | 8,180.00 | 8,180.00 | 8,140.00 | 8,180.00 | 8,180.00 | 7 |
| Nov 11, 2024 | 8,180.00 | 8,200.00 | 8,140.00 | 8,180.00 | 8,180.00 | 20 |
| Nov 8, 2024 | 8,280.00 | 8,280.00 | 8,120.00 | 8,200.00 | 8,200.00 | 27 |
| Nov 7, 2024 | 8,140.00 | 8,240.00 | 8,120.00 | 8,240.00 | 8,240.00 | 22 |
| Nov 6, 2024 | 8,180.00 | 8,220.00 | 8,120.00 | 8,200.00 | 8,200.00 | 80 |
| Nov 5, 2024 | 8,180.00 | 8,200.00 | 8,140.00 | 8,140.00 | 8,140.00 | 42 |
| Nov 4, 2024 | 8,240.00 | 8,280.00 | 8,180.00 | 8,200.00 | 8,200.00 | 37 |
| Nov 1, 2024 | 8,240.00 | 8,300.00 | 8,220.00 | 8,240.00 | 8,240.00 | 45 |
| Oct 31, 2024 | 8,340.00 | 8,340.00 | 8,180.00 | 8,220.00 | 8,220.00 | 69 |
| Oct 30, 2024 | 8,340.00 | 8,340.00 | 8,260.00 | 8,340.00 | 8,340.00 | 18 |
| Oct 29, 2024 | 8,240.00 | 8,340.00 | 8,240.00 | 8,300.00 | 8,300.00 | 10 |
| Oct 28, 2024 | 8,340.00 | 8,340.00 | 8,200.00 | 8,320.00 | 8,320.00 | 41 |
| Oct 25, 2024 | 8,300.00 | 8,340.00 | 8,260.00 | 8,340.00 | 8,340.00 | 9 |
| Oct 24, 2024 | 8,320.00 | 8,340.00 | 8,300.00 | 8,300.00 | 8,300.00 | 34 |
| Oct 23, 2024 | 8,280.00 | 8,320.00 | 8,260.00 | 8,300.00 | 8,300.00 | 15 |
| Oct 22, 2024 | 8,300.00 | 8,320.00 | 8,240.00 | 8,320.00 | 8,320.00 | 21 |
| Oct 21, 2024 | 8,340.00 | 8,340.00 | 8,240.00 | 8,320.00 | 8,320.00 | 48 |
| Oct 18, 2024 | 8,300.00 | 8,340.00 | 8,240.00 | 8,320.00 | 8,320.00 | 58 |
| Oct 17, 2024 | 8,300.00 | 8,340.00 | 8,240.00 | 8,340.00 | 8,340.00 | 65 |
| Oct 16, 2024 | 8,340.00 | 8,360.00 | 8,300.00 | 8,320.00 | 8,320.00 | 25 |
| Oct 15, 2024 | 8,380.00 | 8,420.00 | 8,340.00 | 8,360.00 | 8,360.00 | 32 |
| Oct 14, 2024 | 8,360.00 | 8,380.00 | 8,320.00 | 8,380.00 | 8,380.00 | 11 |
| Oct 11, 2024 | 8,340.00 | 8,400.00 | 8,320.00 | 8,380.00 | 8,380.00 | 8 |
| Oct 10, 2024 | 8,340.00 | 8,380.00 | 8,300.00 | 8,360.00 | 8,360.00 | 13 |
| Oct 9, 2024 | 8,320.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | 21 |
| Oct 8, 2024 | 8,320.00 | 8,380.00 | 8,320.00 | 8,360.00 | 8,360.00 | 18 |
| Oct 7, 2024 | 8,320.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | 5 |
| Oct 4, 2024 | 8,340.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 14 |
| Oct 3, 2024 | 8,320.00 | 8,400.00 | 8,260.00 | 8,400.00 | 8,400.00 | 26 |
| Oct 2, 2024 | 8,380.00 | 8,420.00 | 8,320.00 | 8,400.00 | 8,400.00 | 19 |
| Oct 1, 2024 | 8,360.00 | 8,440.00 | 8,300.00 | 8,380.00 | 8,380.00 | 35 |
| Sep 30, 2024 | 8,320.00 | 8,380.00 | 8,320.00 | 8,380.00 | 8,380.00 | 28 |
| Sep 27, 2024 | 8,320.00 | 8,400.00 | 8,300.00 | 8,360.00 | 8,360.00 | 37 |
| Sep 26, 2024 | 8,380.00 | 8,400.00 | 8,320.00 | 8,380.00 | 8,380.00 | 25 |
| Sep 25, 2024 | 8,320.00 | 8,360.00 | 8,320.00 | 8,360.00 | 8,360.00 | 18 |
| Sep 24, 2024 | 8,320.00 | 8,360.00 | 8,320.00 | 8,360.00 | 8,360.00 | 32 |
| Sep 23, 2024 | 8,400.00 | 8,420.00 | 8,340.00 | 8,360.00 | 8,360.00 | 18 |
| Sep 20, 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,400.00 | 8,400.00 | 41 |
| Sep 19, 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,420.00 | 8,420.00 | 50 |
| Sep 18, 2024 | 8,380.00 | 8,420.00 | 8,340.00 | 8,380.00 | 8,380.00 | 9 |
| Sep 17, 2024 | 8,360.00 | 8,420.00 | 8,340.00 | 8,420.00 | 8,420.00 | 11 |
| Sep 16, 2024 | 8,360.00 | 8,420.00 | 8,320.00 | 8,420.00 | 8,420.00 | 35 |
| Sep 13, 2024 | 8,360.00 | 8,440.00 | 8,360.00 | 8,360.00 | 8,360.00 | 20 |
| Sep 12, 2024 | 8,320.00 | 8,380.00 | 8,320.00 | 8,380.00 | 8,380.00 | 7 |
| Sep 11, 2024 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 5 |
| Sep 10, 2024 | 8,320.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | 8 |
| Sep 9, 2024 | 8,420.00 | 8,420.00 | 8,300.00 | 8,380.00 | 8,380.00 | 25 |
| Sep 6, 2024 | 8,340.00 | 8,440.00 | 8,340.00 | 8,340.00 | 8,340.00 | 24 |
| Sep 5, 2024 | 8,400.00 | 8,460.00 | 8,400.00 | 8,400.00 | 8,400.00 | 38 |
| Sep 4, 2024 | 8,380.00 | 8,380.00 | 8,340.00 | 8,340.00 | 8,340.00 | 12 |
| Sep 3, 2024 | 8,380.00 | 8,400.00 | 8,380.00 | 8,400.00 | 8,400.00 | 7 |
| Sep 2, 2024 | 8,320.00 | 8,400.00 | 8,300.00 | 8,340.00 | 8,340.00 | 26 |
| Aug 30, 2024 | 8,280.00 | 8,360.00 | 8,240.00 | 8,360.00 | 8,360.00 | 50 |
| Aug 29, 2024 | 8,360.00 | 8,360.00 | 8,260.00 | 8,260.00 | 8,260.00 | 31 |
| Aug 28, 2024 | 8,360.00 | 8,360.00 | 8,260.00 | 8,320.00 | 8,320.00 | 32 |
| Aug 27, 2024 | 8,280.00 | 8,360.00 | 8,240.00 | 8,360.00 | 8,360.00 | 22 |
| Aug 26, 2024 | 8,280.00 | 8,300.00 | 8,260.00 | 8,300.00 | 8,300.00 | 13 |
| Aug 23, 2024 | 8,320.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 15 |
| Aug 22, 2024 | 8,300.00 | 8,360.00 | 8,280.00 | 8,340.00 | 8,340.00 | 12 |
| Aug 21, 2024 | 8,360.00 | 8,360.00 | 8,280.00 | 8,280.00 | 8,280.00 | 14 |
| Aug 20, 2024 | 8,300.00 | 8,400.00 | 8,260.00 | 8,280.00 | 8,280.00 | 35 |
| Aug 19, 2024 | 8,300.00 | 8,380.00 | 8,280.00 | 8,280.00 | 8,280.00 | 22 |
| Aug 16, 2024 | 8,400.00 | 8,400.00 | 8,300.00 | 8,360.00 | 8,360.00 | 24 |
| Aug 15, 2024 | 8,400.00 | 8,420.00 | 8,360.00 | 8,360.00 | 8,360.00 | 12 |
| Aug 14, 2024 | 8,320.00 | 8,400.00 | 8,320.00 | 8,400.00 | 8,400.00 | 35 |
| Aug 13, 2024 | 8,380.00 | 8,400.00 | 8,320.00 | 8,400.00 | 8,400.00 | 7 |
| Aug 12, 2024 | 8,340.00 | 8,380.00 | 8,320.00 | 8,360.00 | 8,360.00 | 16 |
| Aug 9, 2024 | 8,360.00 | 8,420.00 | 8,320.00 | 8,360.00 | 8,360.00 | 21 |
| Aug 8, 2024 | 8,340.00 | 8,420.00 | 8,300.00 | 8,420.00 | 8,420.00 | 30 |
| Aug 7, 2024 | 8,300.00 | 8,380.00 | 8,280.00 | 8,360.00 | 8,360.00 | 12 |
| Aug 6, 2024 | 8,360.00 | 8,360.00 | 8,280.00 | 8,340.00 | 8,340.00 | 22 |
| Aug 5, 2024 | 8,360.00 | 8,400.00 | 8,240.00 | 8,340.00 | 8,340.00 | 80 |
| Aug 2, 2024 | 8,400.00 | 8,420.00 | 8,340.00 | 8,420.00 | 8,420.00 | 22 |
| Jul 31, 2024 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | - |
| Jul 30, 2024 | 8,400.00 | 8,400.00 | 8,340.00 | 8,340.00 | 8,340.00 | 6 |
| Jul 29, 2024 | 8,360.00 | 8,480.00 | 8,360.00 | 8,460.00 | 8,460.00 | 39 |
| Jul 26, 2024 | 8,380.00 | 8,420.00 | 8,360.00 | 8,400.00 | 8,400.00 | 33 |
| Jul 25, 2024 | 8,360.00 | 8,380.00 | 8,300.00 | 8,340.00 | 8,340.00 | 21 |
| Jul 24, 2024 | 8,280.00 | 8,300.00 | 8,240.00 | 8,280.00 | 8,280.00 | 8 |
| Jul 23, 2024 | 8,320.00 | 8,360.00 | 8,240.00 | 8,260.00 | 8,260.00 | 19 |
| Jul 22, 2024 | 8,360.00 | 8,360.00 | 8,200.00 | 8,320.00 | 8,320.00 | 138 |
| Jul 19, 2024 | 8,400.00 | 8,420.00 | 8,320.00 | 8,320.00 | 8,320.00 | 43 |
| Jul 18, 2024 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8 |
| Jul 17, 2024 | 8,340.00 | 8,400.00 | 8,340.00 | 8,400.00 | 8,400.00 | 23 |
| Jul 16, 2024 | 8,320.00 | 8,380.00 | 8,320.00 | 8,380.00 | 8,380.00 | 11 |
| Jul 15, 2024 | 8,380.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | 17 |
| Jul 12, 2024 | 8,380.00 | 8,420.00 | 8,380.00 | 8,380.00 | 8,380.00 | 6 |
| Jul 11, 2024 | 8,400.00 | 8,420.00 | 8,320.00 | 8,420.00 | 8,420.00 | 40 |
| Jul 10, 2024 | 8,400.00 | 8,400.00 | 8,360.00 | 8,400.00 | 8,400.00 | 11 |
| Jul 9, 2024 | 8,360.00 | 8,400.00 | 8,340.00 | 8,340.00 | 8,340.00 | 18 |
| Jul 8, 2024 | 8,420.00 | 8,420.00 | 8,360.00 | 8,360.00 | 8,360.00 | 13 |
| Jul 5, 2024 | 8,400.00 | 8,420.00 | 8,360.00 | 8,420.00 | 8,420.00 | 15 |
| Jul 4, 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,420.00 | 8,420.00 | 14 |
| Jul 3, 2024 | 8,360.00 | 8,440.00 | 8,340.00 | 8,440.00 | 8,440.00 | 35 |
| Jul 2, 2024 | 8,360.00 | 8,400.00 | 8,360.00 | 8,400.00 | 8,400.00 | 6 |
| Jul 1, 2024 | 8,380.00 | 8,420.00 | 8,340.00 | 8,380.00 | 8,380.00 | 21 |
| Jun 28, 2024 | 8,420.00 | 8,440.00 | 8,360.00 | 8,440.00 | 8,440.00 | 21 |
| Jun 27, 2024 | 8,380.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,420.00 | 37 |
| Jun 26, 2024 | 8,380.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,420.00 | 24 |
| Jun 25, 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,400.00 | 8,400.00 | 22 |
| Jun 24, 2024 | 8,460.00 | 8,460.00 | 8,340.00 | 8,440.00 | 8,440.00 | 45 |
| Jun 21, 2024 | 8,440.00 | 8,480.00 | 8,380.00 | 8,440.00 | 8,440.00 | 51 |
| Jun 20, 2024 | 8,420.00 | 8,440.00 | 8,380.00 | 8,420.00 | 8,420.00 | 74 |
| Jun 19, 2024 | 8,380.00 | 8,420.00 | 8,380.00 | 8,420.00 | 8,420.00 | 8 |
| Jun 18, 2024 | 8,360.00 | 8,460.00 | 8,360.00 | 8,440.00 | 8,440.00 | 17 |
| Jun 17, 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,380.00 | 8,380.00 | 12 |
| Jun 14, 2024 | 8,460.00 | 8,460.00 | 8,360.00 | 8,440.00 | 8,440.00 | 21 |
| Jun 13, 2024 | 8,400.00 | 8,460.00 | 8,380.00 | 8,400.00 | 8,400.00 | 20 |
| Jun 12, 2024 | 8,480.00 | 8,480.00 | 8,400.00 | 8,400.00 | 8,400.00 | 26 |
| Jun 11, 2024 | 8,380.00 | 8,480.00 | 8,380.00 | 8,460.00 | 8,460.00 | 29 |
| Jun 10, 2024 | 8,480.00 | 8,480.00 | 8,400.00 | 8,400.00 | 8,400.00 | 15 |
| Jun 7, 2024 | 8,400.00 | 8,460.00 | 8,400.00 | 8,440.00 | 8,440.00 | 19 |
| Jun 6, 2024 | 8,460.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 14 |
| Jun 5, 2024 | 8,440.00 | 8,440.00 | 8,420.00 | 8,440.00 | 8,440.00 | 10 |
| Jun 4, 2024 | 8,360.00 | 8,420.00 | 8,340.00 | 8,400.00 | 8,400.00 | 19 |
| Jun 3, 2024 | 8,300.00 | 8,420.00 | 8,300.00 | 8,380.00 | 8,380.00 | 104 |
| May 31, 2024 | 8,300.00 | 8,340.00 | 8,260.00 | 8,300.00 | 8,300.00 | 69 |
| May 30, 2024 | 8,360.00 | 8,360.00 | 8,300.00 | 8,300.00 | 8,300.00 | 16 |
| May 29, 2024 | 8,340.00 | 8,380.00 | 8,300.00 | 8,360.00 | 8,360.00 | 32 |
| May 28, 2024 | 8,340.00 | 8,380.00 | 8,340.00 | 8,380.00 | 8,380.00 | 35 |
| May 27, 2024 | 8,400.00 | 8,400.00 | 8,280.00 | 8,380.00 | 8,380.00 | 54 |
| May 24, 2024 | 8,320.00 | 8,380.00 | 8,280.00 | 8,380.00 | 8,380.00 | 51 |
| May 23, 2024 | 8,360.00 | 8,380.00 | 8,280.00 | 8,320.00 | 8,320.00 | 43 |
| May 22, 2024 | 220.00 Dividend | |||||
| May 22, 2024 | 8,260.00 | 8,340.00 | 8,260.00 | 8,340.00 | 8,340.00 | 51 |
| May 21, 2024 | 8,480.00 | 8,520.00 | 8,400.00 | 8,400.00 | 8,180.00 | 40 |
| May 17, 2024 | 8,460.00 | 8,540.00 | 8,460.00 | 8,460.00 | 8,238.43 | 16 |
| May 16, 2024 | 8,460.00 | 8,520.00 | 8,440.00 | 8,520.00 | 8,296.86 | 13 |
| May 15, 2024 | 8,420.00 | 8,520.00 | 8,420.00 | 8,520.00 | 8,296.86 | 33 |
| May 14, 2024 | 8,480.00 | 8,480.00 | 8,420.00 | 8,480.00 | 8,257.91 | 11 |
| May 13, 2024 | 8,420.00 | 8,500.00 | 8,420.00 | 8,480.00 | 8,257.91 | 25 |
| May 10, 2024 | 8,460.00 | 8,500.00 | 8,460.00 | 8,500.00 | 8,277.38 | 15 |
| May 8, 2024 | 8,540.00 | 8,540.00 | 8,460.00 | 8,460.00 | 8,238.43 | 20 |
| May 7, 2024 | 8,580.00 | 8,580.00 | 8,520.00 | 8,540.00 | 8,316.33 | 20 |
| May 6, 2024 | 8,560.00 | 8,580.00 | 8,520.00 | 8,580.00 | 8,355.29 | 44 |
| May 3, 2024 | 8,540.00 | 8,580.00 | 8,500.00 | 8,580.00 | 8,355.29 | 51 |
| May 2, 2024 | 8,580.00 | 8,580.00 | 8,500.00 | 8,520.00 | 8,296.86 | 32 |
| Apr 30, 2024 | 8,540.00 | 8,580.00 | 8,540.00 | 8,580.00 | 8,355.29 | 85 |
| Apr 29, 2024 | 8,520.00 | 8,560.00 | 8,500.00 | 8,520.00 | 8,296.86 | 32 |
| Apr 26, 2024 | 8,400.00 | 8,520.00 | 8,340.00 | 8,520.00 | 8,296.86 | 37 |
| Apr 25, 2024 | 8,460.00 | 8,500.00 | 8,380.00 | 8,400.00 | 8,180.00 | 39 |
| Apr 24, 2024 | 8,380.00 | 8,500.00 | 8,380.00 | 8,500.00 | 8,277.38 | 22 |
| Apr 23, 2024 | 8,400.00 | 8,520.00 | 8,380.00 | 8,500.00 | 8,277.38 | 109 |
| Apr 22, 2024 | 8,300.00 | 8,400.00 | 8,300.00 | 8,380.00 | 8,160.52 | 124 |
| Apr 19, 2024 | 8,180.00 | 8,300.00 | 8,180.00 | 8,300.00 | 8,082.62 | 94 |
| Apr 18, 2024 | 8,180.00 | 8,260.00 | 8,180.00 | 8,180.00 | 7,965.76 | 53 |
| Apr 17, 2024 | 8,240.00 | 8,280.00 | 8,180.00 | 8,180.00 | 7,965.76 | 29 |
| Apr 16, 2024 | 8,200.00 | 8,300.00 | 8,200.00 | 8,240.00 | 8,024.19 | 23 |
| Apr 15, 2024 | 8,140.00 | 8,300.00 | 8,140.00 | 8,300.00 | 8,082.62 | 33 |
| Apr 12, 2024 | 8,160.00 | 8,200.00 | 8,140.00 | 8,140.00 | 7,926.81 | 12 |
| Apr 11, 2024 | 8,240.00 | 8,240.00 | 8,160.00 | 8,220.00 | 8,004.71 | 18 |
| Apr 10, 2024 | 8,180.00 | 8,220.00 | 8,160.00 | 8,220.00 | 8,004.71 | 15 |
| Apr 9, 2024 | 8,240.00 | 8,260.00 | 8,180.00 | 8,220.00 | 8,004.71 | 19 |
| Apr 8, 2024 | 8,100.00 | 8,260.00 | 8,100.00 | 8,260.00 | 8,043.67 | 96 |
| Apr 5, 2024 | 8,100.00 | 8,160.00 | 8,020.00 | 8,160.00 | 7,946.29 | 45 |
| Apr 4, 2024 | 8,100.00 | 8,100.00 | 8,060.00 | 8,100.00 | 7,887.86 | 21 |
| Apr 3, 2024 | 8,080.00 | 8,160.00 | 8,080.00 | 8,100.00 | 7,887.86 | 16 |
| Apr 2, 2024 | 8,060.00 | 8,100.00 | 8,020.00 | 8,100.00 | 7,887.86 | 44 |
| Mar 28, 2024 | 8,060.00 | 8,080.00 | 7,960.00 | 8,000.00 | 7,790.48 | 27 |
| Mar 27, 2024 | 7,940.00 | 8,040.00 | 7,920.00 | 8,020.00 | 7,809.95 | 19 |
| Mar 26, 2024 | 7,960.00 | 8,020.00 | 7,920.00 | 7,920.00 | 7,712.57 | 19 |
| Mar 25, 2024 | 8,080.00 | 8,080.00 | 7,900.00 | 7,960.00 | 7,751.52 | 61 |
| Mar 22, 2024 | 8,040.00 | 8,040.00 | 8,020.00 | 8,040.00 | 7,829.43 | 26 |
| Mar 21, 2024 | 7,960.00 | 8,080.00 | 7,960.00 | 8,080.00 | 7,868.38 | 53 |
| Mar 20, 2024 | 7,960.00 | 7,960.00 | 7,860.00 | 7,960.00 | 7,751.52 | 26 |
| Mar 19, 2024 | 8,060.00 | 8,060.00 | 8,000.00 | 8,040.00 | 7,829.43 | 20 |
| Mar 18, 2024 | 8,040.00 | 8,060.00 | 7,920.00 | 8,060.00 | 7,848.90 | 36 |
| Mar 15, 2024 | 7,940.00 | 8,020.00 | 7,860.00 | 8,020.00 | 7,809.95 | 57 |
| Mar 14, 2024 | 7,920.00 | 7,920.00 | 7,860.00 | 7,860.00 | 7,654.14 | 26 |
| Mar 13, 2024 | 7,940.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,790.48 | 28 |
| Mar 12, 2024 | 7,920.00 | 7,960.00 | 7,880.00 | 7,920.00 | 7,712.57 | 16 |
| Mar 11, 2024 | 7,980.00 | 7,980.00 | 7,920.00 | 7,960.00 | 7,751.52 | 15 |
| Mar 8, 2024 | 7,940.00 | 7,980.00 | 7,920.00 | 7,940.00 | 7,732.05 | 19 |
| Mar 7, 2024 | 7,940.00 | 8,100.00 | 7,940.00 | 7,960.00 | 7,751.52 | 55 |
| Mar 6, 2024 | 7,960.00 | 8,020.00 | 7,940.00 | 8,000.00 | 7,790.48 | 29 |
| Mar 5, 2024 | 7,940.00 | 8,020.00 | 7,940.00 | 8,020.00 | 7,809.95 | 22 |
| Mar 4, 2024 | 7,940.00 | 8,000.00 | 7,920.00 | 8,000.00 | 7,790.48 | 52 |
| Mar 1, 2024 | 7,960.00 | 7,960.00 | 7,920.00 | 7,940.00 | 7,732.05 | 28 |
| Feb 29, 2024 | 7,960.00 | 7,960.00 | 7,900.00 | 7,960.00 | 7,751.52 | 24 |
| Feb 28, 2024 | 7,940.00 | 7,960.00 | 7,920.00 | 7,940.00 | 7,732.05 | 31 |
| Feb 27, 2024 | 7,960.00 | 7,960.00 | 7,880.00 | 7,920.00 | 7,712.57 | 33 |
| Feb 26, 2024 | 7,900.00 | 7,960.00 | 7,880.00 | 7,960.00 | 7,751.52 | 39 |
| Feb 23, 2024 | 7,960.00 | 7,960.00 | 7,900.00 | 7,960.00 | 7,751.52 | 24 |
| Feb 22, 2024 | 7,900.00 | 7,980.00 | 7,880.00 | 7,880.00 | 7,673.62 | 33 |
| Feb 21, 2024 | 7,860.00 | 7,960.00 | 7,860.00 | 7,900.00 | 7,693.10 | 19 |
| Feb 20, 2024 | 7,860.00 | 7,940.00 | 7,840.00 | 7,940.00 | 7,732.05 | 33 |
| Feb 19, 2024 | 7,900.00 | 7,940.00 | 7,840.00 | 7,880.00 | 7,673.62 | 38 |
| Feb 16, 2024 | 7,900.00 | 7,900.00 | 7,820.00 | 7,880.00 | 7,673.62 | 24 |
| Feb 15, 2024 | 7,860.00 | 7,940.00 | 7,840.00 | 7,920.00 | 7,712.57 | 37 |
| Feb 14, 2024 | 7,840.00 | 7,900.00 | 7,820.00 | 7,900.00 | 7,693.10 | 59 |
| Feb 13, 2024 | 7,780.00 | 7,880.00 | 7,780.00 | 7,820.00 | 7,615.19 | 49 |
| Feb 12, 2024 | 7,700.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,537.29 | 68 |
| Feb 9, 2024 | 7,760.00 | 7,780.00 | 7,700.00 | 7,700.00 | 7,498.33 | 16 |
| Feb 8, 2024 | 7,740.00 | 7,820.00 | 7,720.00 | 7,800.00 | 7,595.71 | 43 |
| Feb 7, 2024 | 7,780.00 | 7,800.00 | 7,720.00 | 7,800.00 | 7,595.71 | 36 |
| Feb 6, 2024 | 7,720.00 | 7,800.00 | 7,700.00 | 7,780.00 | 7,576.24 | 72 |
| Feb 5, 2024 | 7,720.00 | 7,720.00 | 7,640.00 | 7,640.00 | 7,439.90 | 42 |
| Feb 2, 2024 | 7,680.00 | 7,720.00 | 7,680.00 | 7,700.00 | 7,498.33 | 20 |
| Feb 1, 2024 | 7,620.00 | 7,720.00 | 7,600.00 | 7,720.00 | 7,517.81 | 17 |
| Jan 31, 2024 | 7,680.00 | 7,700.00 | 7,620.00 | 7,680.00 | 7,478.86 | 36 |
| Jan 30, 2024 | 7,700.00 | 7,700.00 | 7,620.00 | 7,700.00 | 7,498.33 | 12 |
| Jan 29, 2024 | 7,700.00 | 7,720.00 | 7,620.00 | 7,720.00 | 7,517.81 | 45 |
| Jan 26, 2024 | 7,680.00 | 7,720.00 | 7,640.00 | 7,720.00 | 7,517.81 | 33 |
| Jan 25, 2024 | 7,600.00 | 7,720.00 | 7,600.00 | 7,720.00 | 7,517.81 | 34 |
| Jan 24, 2024 | 7,680.00 | 7,720.00 | 7,580.00 | 7,720.00 | 7,517.81 | 59 |
| Jan 23, 2024 | 7,660.00 | 7,720.00 | 7,580.00 | 7,680.00 | 7,478.86 | 66 |
| Jan 22, 2024 | 7,640.00 | 7,720.00 | 7,640.00 | 7,720.00 | 7,517.81 | 47 |
| Jan 19, 2024 | 7,700.00 | 7,720.00 | 7,620.00 | 7,700.00 | 7,498.33 | 45 |
| Jan 18, 2024 | 7,620.00 | 7,700.00 | 7,620.00 | 7,700.00 | 7,498.33 | 12 |
| Jan 17, 2024 | 7,640.00 | 7,680.00 | 7,640.00 | 7,680.00 | 7,478.86 | 15 |
| Jan 16, 2024 | 7,640.00 | 7,660.00 | 7,580.00 | 7,640.00 | 7,439.90 | 36 |
| Jan 15, 2024 | 7,580.00 | 7,640.00 | 7,560.00 | 7,640.00 | 7,439.90 | 41 |
| Jan 12, 2024 | 7,640.00 | 7,640.00 | 7,580.00 | 7,580.00 | 7,381.48 | 11 |
| Jan 11, 2024 | 7,560.00 | 7,640.00 | 7,560.00 | 7,640.00 | 7,439.90 | 11 |
| Jan 10, 2024 | 7,680.00 | 7,680.00 | 7,580.00 | 7,640.00 | 7,439.90 | 33 |
| Jan 9, 2024 | 7,660.00 | 7,680.00 | 7,580.00 | 7,640.00 | 7,439.90 | 38 |