Swiss - Delayed Quote • CHF
Chocoladefabriken Lindt & Sprüngli AG (LISN.SW)
At close: May 10 at 5:31 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 10, 2024 | 105,000.00 | 106,200.00 | 104,200.00 | 106,200.00 | 106,200.00 | 62 |
| May 8, 2024 | 107,000.00 | 107,200.00 | 104,600.00 | 105,000.00 | 105,000.00 | 113 |
| May 7, 2024 | 105,600.00 | 107,000.00 | 105,400.00 | 107,000.00 | 107,000.00 | 86 |
| May 6, 2024 | 105,200.00 | 106,000.00 | 105,000.00 | 106,000.00 | 106,000.00 | 62 |
| May 3, 2024 | 106,800.00 | 107,000.00 | 105,200.00 | 105,800.00 | 105,800.00 | 61 |
| May 2, 2024 | 106,400.00 | 107,600.00 | 106,000.00 | 106,600.00 | 106,600.00 | 101 |
| Apr 30, 2024 | 102,600.00 | 107,800.00 | 102,600.00 | 106,400.00 | 106,400.00 | 173 |
| Apr 29, 2024 | 104,600.00 | 105,000.00 | 102,600.00 | 102,600.00 | 102,600.00 | 67 |
| Apr 26, 2024 | 105,000.00 | 105,000.00 | 103,400.00 | 105,000.00 | 105,000.00 | 129 |
| Apr 25, 2024 | 103,600.00 | 105,000.00 | 102,600.00 | 105,000.00 | 105,000.00 | 98 |
| Apr 24, 2024 | 105,000.00 | 106,000.00 | 103,600.00 | 103,600.00 | 103,600.00 | 71 |
| Apr 23, 2024 | 103,000.00 | 105,200.00 | 103,000.00 | 105,200.00 | 105,200.00 | 74 |
| Apr 22, 2024 | 1,400.00 Dividend | |||||
| Apr 22, 2024 | 103,000.00 | 103,600.00 | 102,800.00 | 102,800.00 | 102,800.00 | 64 |
| Apr 19, 2024 | 103,400.00 | 104,400.00 | 103,400.00 | 104,200.00 | 102,800.00 | 64 |
| Apr 18, 2024 | 102,800.00 | 104,600.00 | 102,800.00 | 104,600.00 | 103,194.63 | 76 |
| Apr 17, 2024 | 103,200.00 | 103,800.00 | 102,800.00 | 102,800.00 | 101,418.80 | 49 |
| Apr 16, 2024 | 103,200.00 | 103,800.00 | 102,600.00 | 103,200.00 | 101,813.43 | 124 |
| Apr 15, 2024 | 103,000.00 | 103,800.00 | 102,800.00 | 103,200.00 | 101,813.43 | 71 |
| Apr 12, 2024 | 104,200.00 | 104,400.00 | 103,200.00 | 103,200.00 | 101,813.43 | 73 |
| Apr 11, 2024 | 104,200.00 | 105,000.00 | 104,000.00 | 104,400.00 | 102,997.31 | 83 |
| Apr 10, 2024 | 104,600.00 | 104,600.00 | 103,600.00 | 104,200.00 | 102,800.00 | 61 |
| Apr 9, 2024 | 104,000.00 | 104,800.00 | 103,000.00 | 103,800.00 | 102,405.38 | 91 |
| Apr 8, 2024 | 104,600.00 | 105,000.00 | 103,800.00 | 104,000.00 | 102,602.69 | 55 |
| Apr 5, 2024 | 102,800.00 | 104,600.00 | 102,800.00 | 104,400.00 | 102,997.31 | 73 |
| Apr 4, 2024 | 104,400.00 | 104,600.00 | 103,600.00 | 103,800.00 | 102,405.38 | 82 |
| Apr 3, 2024 | 105,600.00 | 105,600.00 | 104,000.00 | 104,400.00 | 102,997.31 | 105 |
| Apr 2, 2024 | 108,400.00 | 108,400.00 | 106,000.00 | 106,000.00 | 104,575.81 | 105 |
| Mar 28, 2024 | 107,000.00 | 108,800.00 | 106,800.00 | 108,800.00 | 107,338.20 | 161 |
| Mar 27, 2024 | 107,000.00 | 107,000.00 | 105,400.00 | 106,800.00 | 105,365.06 | 104 |
| Mar 26, 2024 | 108,200.00 | 108,200.00 | 106,000.00 | 106,600.00 | 105,167.75 | 81 |
| Mar 25, 2024 | 108,200.00 | 108,600.00 | 107,600.00 | 108,400.00 | 106,943.57 | 82 |
| Mar 22, 2024 | 108,400.00 | 108,600.00 | 107,600.00 | 108,400.00 | 106,943.57 | 48 |
| Mar 21, 2024 | 108,800.00 | 109,400.00 | 107,200.00 | 108,000.00 | 106,548.95 | 99 |
| Mar 20, 2024 | 107,600.00 | 108,400.00 | 107,200.00 | 108,000.00 | 106,548.95 | 90 |
| Mar 19, 2024 | 109,200.00 | 109,400.00 | 107,200.00 | 107,600.00 | 106,154.31 | 55 |
| Mar 18, 2024 | 108,800.00 | 109,600.00 | 108,200.00 | 109,000.00 | 107,535.51 | 74 |
| Mar 15, 2024 | 109,400.00 | 110,000.00 | 108,800.00 | 109,400.00 | 107,930.13 | 560 |
| Mar 14, 2024 | 110,400.00 | 111,200.00 | 108,800.00 | 109,800.00 | 108,324.76 | 102 |
| Mar 13, 2024 | 108,600.00 | 110,400.00 | 108,400.00 | 110,400.00 | 108,916.70 | 135 |
| Mar 12, 2024 | 109,600.00 | 109,600.00 | 108,600.00 | 108,600.00 | 107,140.88 | 83 |
| Mar 11, 2024 | 110,000.00 | 110,000.00 | 108,400.00 | 109,400.00 | 107,930.13 | 61 |
| Mar 8, 2024 | 110,200.00 | 110,200.00 | 109,200.00 | 110,200.00 | 108,719.38 | 116 |
| Mar 7, 2024 | 108,800.00 | 110,000.00 | 108,800.00 | 110,000.00 | 108,522.07 | 199 |
| Mar 6, 2024 | 107,000.00 | 109,000.00 | 107,000.00 | 108,400.00 | 106,943.57 | 146 |
| Mar 5, 2024 | 106,800.00 | 108,800.00 | 105,600.00 | 107,400.00 | 105,957.00 | 91 |
| Mar 4, 2024 | 106,600.00 | 107,800.00 | 106,000.00 | 107,800.00 | 106,351.63 | 79 |
| Mar 1, 2024 | 106,200.00 | 106,800.00 | 106,000.00 | 106,400.00 | 104,970.44 | 90 |
| Feb 29, 2024 | 107,200.00 | 108,000.00 | 106,200.00 | 106,200.00 | 104,773.13 | 537 |
| Feb 28, 2024 | 107,600.00 | 107,600.00 | 105,200.00 | 107,400.00 | 105,957.00 | 180 |
| Feb 27, 2024 | 108,400.00 | 108,400.00 | 105,800.00 | 106,200.00 | 104,773.13 | 140 |
| Feb 26, 2024 | 110,000.00 | 110,000.00 | 108,200.00 | 108,800.00 | 107,338.20 | 82 |
| Feb 23, 2024 | 109,200.00 | 110,600.00 | 109,200.00 | 110,400.00 | 108,916.70 | 76 |
| Feb 22, 2024 | 110,800.00 | 110,800.00 | 108,400.00 | 109,600.00 | 108,127.45 | 90 |
| Feb 21, 2024 | 111,200.00 | 111,600.00 | 110,200.00 | 110,800.00 | 109,311.32 | 50 |
| Feb 20, 2024 | 111,600.00 | 112,400.00 | 110,800.00 | 111,000.00 | 109,508.63 | 99 |
| Feb 19, 2024 | 110,800.00 | 112,200.00 | 110,000.00 | 112,000.00 | 110,495.20 | 62 |
| Feb 16, 2024 | 112,400.00 | 112,400.00 | 110,800.00 | 111,000.00 | 109,508.63 | 55 |
| Feb 15, 2024 | 112,800.00 | 113,000.00 | 111,000.00 | 112,000.00 | 110,495.20 | 92 |
| Feb 14, 2024 | 111,400.00 | 112,800.00 | 111,400.00 | 112,400.00 | 110,889.83 | 80 |
| Feb 13, 2024 | 110,600.00 | 112,600.00 | 110,000.00 | 112,400.00 | 110,889.83 | 204 |
| Feb 12, 2024 | 110,000.00 | 111,200.00 | 110,000.00 | 110,400.00 | 108,916.70 | 86 |
| Feb 9, 2024 | 113,200.00 | 113,400.00 | 110,200.00 | 110,200.00 | 108,719.38 | 62 |
| Feb 8, 2024 | 113,200.00 | 113,400.00 | 112,600.00 | 113,000.00 | 111,481.77 | 118 |
| Feb 7, 2024 | 112,800.00 | 113,600.00 | 112,600.00 | 113,000.00 | 111,481.77 | 137 |
| Feb 6, 2024 | 112,200.00 | 113,400.00 | 111,800.00 | 113,000.00 | 111,481.77 | 82 |
| Feb 5, 2024 | 112,000.00 | 113,400.00 | 111,800.00 | 112,600.00 | 111,087.14 | 114 |
| Feb 2, 2024 | 111,000.00 | 112,800.00 | 111,000.00 | 111,600.00 | 110,100.57 | 112 |
| Feb 1, 2024 | 109,800.00 | 111,000.00 | 109,400.00 | 111,000.00 | 109,508.63 | 40 |
| Jan 31, 2024 | 110,200.00 | 110,800.00 | 109,400.00 | 109,400.00 | 107,930.13 | 101 |
| Jan 30, 2024 | 109,800.00 | 111,000.00 | 109,600.00 | 111,000.00 | 109,508.63 | 56 |
| Jan 29, 2024 | 109,600.00 | 110,600.00 | 109,200.00 | 110,600.00 | 109,114.01 | 39 |
| Jan 26, 2024 | 109,000.00 | 110,600.00 | 109,000.00 | 110,200.00 | 108,719.38 | 62 |
| Jan 25, 2024 | 109,000.00 | 110,200.00 | 108,800.00 | 110,200.00 | 108,719.38 | 62 |
| Jan 24, 2024 | 108,200.00 | 109,200.00 | 108,200.00 | 109,200.00 | 107,732.82 | 53 |
| Jan 23, 2024 | 108,800.00 | 109,400.00 | 108,800.00 | 109,000.00 | 107,535.51 | 55 |
| Jan 22, 2024 | 107,600.00 | 109,400.00 | 107,400.00 | 109,400.00 | 107,930.13 | 119 |
| Jan 19, 2024 | 107,600.00 | 108,400.00 | 107,600.00 | 108,200.00 | 106,746.26 | 40 |
| Jan 18, 2024 | 109,400.00 | 109,600.00 | 108,000.00 | 108,000.00 | 106,548.95 | 75 |
| Jan 17, 2024 | 109,200.00 | 110,400.00 | 108,400.00 | 110,400.00 | 108,916.70 | 103 |
| Jan 16, 2024 | 108,000.00 | 110,800.00 | 108,000.00 | 110,600.00 | 109,114.01 | 275 |
| Jan 15, 2024 | 104,000.00 | 104,200.00 | 103,400.00 | 103,800.00 | 102,405.38 | 23 |
| Jan 12, 2024 | 104,000.00 | 104,600.00 | 103,800.00 | 103,800.00 | 102,405.38 | 54 |
| Jan 11, 2024 | 104,000.00 | 104,200.00 | 102,800.00 | 103,400.00 | 102,010.75 | 51 |
| Jan 10, 2024 | 103,000.00 | 103,800.00 | 102,600.00 | 103,000.00 | 101,616.12 | 43 |
| Jan 9, 2024 | 104,400.00 | 104,400.00 | 103,600.00 | 104,000.00 | 102,602.69 | 39 |
| Jan 8, 2024 | 102,600.00 | 104,200.00 | 102,200.00 | 104,000.00 | 102,602.69 | 58 |
| Jan 5, 2024 | 102,200.00 | 102,600.00 | 101,400.00 | 102,600.00 | 101,221.49 | 63 |
| Jan 4, 2024 | 101,400.00 | 102,800.00 | 101,400.00 | 102,800.00 | 101,418.80 | 67 |
| Jan 3, 2024 | 101,400.00 | 102,000.00 | 100,200.00 | 101,200.00 | 99,840.30 | 75 |
| Dec 29, 2023 | 100,600.00 | 102,000.00 | 100,600.00 | 102,000.00 | 100,629.55 | 59 |
| Dec 28, 2023 | 102,600.00 | 102,600.00 | 101,600.00 | 101,600.00 | 100,234.93 | 41 |
| Dec 27, 2023 | 101,800.00 | 103,000.00 | 101,800.00 | 103,000.00 | 101,616.12 | 57 |
| Dec 22, 2023 | 103,600.00 | 103,600.00 | 102,000.00 | 103,000.00 | 101,616.12 | 79 |
| Dec 21, 2023 | 104,000.00 | 104,000.00 | 102,400.00 | 103,400.00 | 102,010.75 | 72 |
| Dec 20, 2023 | 106,000.00 | 106,200.00 | 104,200.00 | 104,800.00 | 103,391.94 | 139 |
| Dec 19, 2023 | 107,400.00 | 107,400.00 | 106,800.00 | 107,200.00 | 105,759.69 | 66 |
| Dec 18, 2023 | 107,400.00 | 108,000.00 | 106,800.00 | 108,000.00 | 106,548.95 | 85 |
| Dec 15, 2023 | 109,000.00 | 109,000.00 | 106,600.00 | 108,200.00 | 106,746.26 | 201 |
| Dec 14, 2023 | 107,400.00 | 108,600.00 | 107,400.00 | 108,600.00 | 107,140.88 | 115 |
| Dec 13, 2023 | 107,600.00 | 108,000.00 | 107,000.00 | 107,600.00 | 106,154.31 | 93 |
| Dec 12, 2023 | 106,600.00 | 107,600.00 | 106,400.00 | 107,200.00 | 105,759.69 | 100 |
| Dec 11, 2023 | 106,600.00 | 107,000.00 | 106,000.00 | 106,400.00 | 104,970.44 | 73 |
| Dec 8, 2023 | 105,800.00 | 107,200.00 | 104,800.00 | 107,200.00 | 105,759.69 | 72 |
| Dec 7, 2023 | 104,600.00 | 106,000.00 | 104,600.00 | 105,400.00 | 103,983.88 | 80 |
| Dec 6, 2023 | 105,600.00 | 105,600.00 | 104,800.00 | 105,400.00 | 103,983.88 | 48 |
| Dec 5, 2023 | 105,600.00 | 105,800.00 | 104,200.00 | 105,400.00 | 103,983.88 | 86 |
| Dec 4, 2023 | 106,600.00 | 107,200.00 | 105,400.00 | 105,800.00 | 104,378.50 | 81 |
| Dec 1, 2023 | 106,200.00 | 106,600.00 | 105,600.00 | 106,600.00 | 105,167.75 | 55 |
| Nov 30, 2023 | 106,600.00 | 107,000.00 | 104,000.00 | 107,000.00 | 105,562.38 | 263 |
| Nov 29, 2023 | 106,800.00 | 107,800.00 | 106,800.00 | 107,400.00 | 105,957.00 | 63 |
| Nov 28, 2023 | 107,200.00 | 107,600.00 | 106,600.00 | 107,400.00 | 105,957.00 | 64 |
| Nov 27, 2023 | 108,000.00 | 108,800.00 | 107,400.00 | 107,400.00 | 105,957.00 | 91 |
| Nov 24, 2023 | 107,800.00 | 108,000.00 | 107,200.00 | 107,600.00 | 106,154.31 | 35 |
| Nov 23, 2023 | 107,600.00 | 108,000.00 | 107,400.00 | 108,000.00 | 106,548.95 | 21 |
| Nov 22, 2023 | 108,600.00 | 108,800.00 | 107,400.00 | 107,800.00 | 106,351.63 | 96 |
| Nov 21, 2023 | 107,800.00 | 109,200.00 | 107,800.00 | 109,200.00 | 107,732.82 | 78 |
| Nov 20, 2023 | 108,400.00 | 108,600.00 | 107,400.00 | 108,000.00 | 106,548.95 | 78 |
| Nov 17, 2023 | 108,000.00 | 108,800.00 | 107,600.00 | 108,400.00 | 106,943.57 | 62 |
| Nov 16, 2023 | 107,600.00 | 108,400.00 | 107,400.00 | 108,200.00 | 106,746.26 | 60 |
| Nov 15, 2023 | 107,800.00 | 108,400.00 | 106,600.00 | 107,000.00 | 105,562.38 | 99 |
| Nov 14, 2023 | 105,600.00 | 107,800.00 | 105,600.00 | 107,800.00 | 106,351.63 | 138 |
| Nov 13, 2023 | 104,600.00 | 105,800.00 | 103,600.00 | 105,800.00 | 104,378.50 | 42 |
| Nov 10, 2023 | 104,000.00 | 104,600.00 | 103,600.00 | 104,200.00 | 102,800.00 | 55 |
| Nov 9, 2023 | 104,400.00 | 106,000.00 | 104,400.00 | 104,600.00 | 103,194.63 | 88 |
| Nov 8, 2023 | 103,200.00 | 104,200.00 | 103,200.00 | 104,200.00 | 102,800.00 | 58 |
| Nov 7, 2023 | 102,600.00 | 103,400.00 | 102,600.00 | 102,800.00 | 101,418.80 | 84 |
| Nov 6, 2023 | 102,600.00 | 102,600.00 | 101,400.00 | 102,400.00 | 101,024.18 | 54 |
| Nov 3, 2023 | 102,400.00 | 102,400.00 | 101,400.00 | 101,600.00 | 100,234.93 | 46 |
| Nov 2, 2023 | 101,400.00 | 103,000.00 | 101,400.00 | 102,800.00 | 101,418.80 | 67 |
| Nov 1, 2023 | 99,000.00 | 101,400.00 | 99,000.00 | 101,200.00 | 99,840.30 | 61 |
| Oct 31, 2023 | 98,000.00 | 99,200.00 | 98,000.00 | 99,000.00 | 97,669.87 | 70 |
| Oct 30, 2023 | 98,000.00 | 99,000.00 | 97,800.00 | 98,200.00 | 96,880.61 | 73 |
| Oct 27, 2023 | 99,400.00 | 99,400.00 | 98,000.00 | 98,400.00 | 97,077.92 | 53 |
| Oct 26, 2023 | 99,000.00 | 99,400.00 | 98,200.00 | 98,800.00 | 97,472.55 | 55 |
| Oct 25, 2023 | 98,200.00 | 99,800.00 | 97,400.00 | 99,800.00 | 98,459.12 | 70 |
| Oct 24, 2023 | 97,000.00 | 98,200.00 | 96,600.00 | 98,200.00 | 96,880.61 | 48 |
| Oct 23, 2023 | 96,800.00 | 97,400.00 | 95,800.00 | 97,000.00 | 95,696.73 | 37 |
| Oct 20, 2023 | 96,200.00 | 97,400.00 | 95,800.00 | 96,800.00 | 95,499.42 | 91 |
| Oct 19, 2023 | 95,800.00 | 96,800.00 | 95,200.00 | 96,000.00 | 94,710.17 | 80 |
| Oct 18, 2023 | 96,400.00 | 96,400.00 | 95,600.00 | 95,600.00 | 94,315.55 | 106 |
| Oct 17, 2023 | 97,200.00 | 97,400.00 | 96,400.00 | 96,400.00 | 95,104.80 | 75 |
| Oct 16, 2023 | 96,200.00 | 97,200.00 | 96,200.00 | 97,000.00 | 95,696.73 | 50 |
| Oct 13, 2023 | 97,400.00 | 97,400.00 | 96,000.00 | 96,800.00 | 95,499.42 | 81 |
| Oct 12, 2023 | 98,400.00 | 98,400.00 | 97,000.00 | 97,200.00 | 95,894.05 | 70 |
| Oct 11, 2023 | 97,200.00 | 98,800.00 | 96,000.00 | 98,200.00 | 96,880.61 | 91 |
| Oct 10, 2023 | 95,000.00 | 97,200.00 | 95,000.00 | 96,800.00 | 95,499.42 | 79 |
| Oct 9, 2023 | 95,200.00 | 97,400.00 | 95,000.00 | 95,200.00 | 93,920.92 | 149 |
| Oct 6, 2023 | 99,200.00 | 99,200.00 | 95,000.00 | 96,400.00 | 95,104.80 | 238 |
| Oct 5, 2023 | 99,600.00 | 99,800.00 | 99,000.00 | 99,200.00 | 97,867.18 | 84 |
| Oct 4, 2023 | 99,800.00 | 99,800.00 | 98,600.00 | 98,600.00 | 97,275.23 | 191 |
| Oct 3, 2023 | 101,800.00 | 101,800.00 | 99,200.00 | 99,600.00 | 98,261.80 | 64 |
| Oct 2, 2023 | 100,600.00 | 100,600.00 | 99,400.00 | 100,000.00 | 98,656.43 | 71 |
| Sep 29, 2023 | 100,800.00 | 101,800.00 | 100,400.00 | 100,400.00 | 99,051.05 | 116 |
| Sep 28, 2023 | 100,800.00 | 100,800.00 | 99,600.00 | 100,000.00 | 98,656.43 | 104 |
| Sep 27, 2023 | 101,400.00 | 101,800.00 | 100,000.00 | 100,000.00 | 98,656.43 | 105 |
| Sep 26, 2023 | 100,800.00 | 101,600.00 | 100,800.00 | 101,000.00 | 99,642.99 | 55 |
| Sep 25, 2023 | 101,600.00 | 102,000.00 | 100,600.00 | 100,600.00 | 99,248.37 | 93 |
| Sep 22, 2023 | 102,800.00 | 102,800.00 | 101,400.00 | 101,600.00 | 100,234.93 | 80 |
| Sep 21, 2023 | 103,400.00 | 104,000.00 | 103,000.00 | 103,600.00 | 102,208.06 | 71 |
| Sep 20, 2023 | 101,600.00 | 103,600.00 | 101,600.00 | 103,600.00 | 102,208.06 | 68 |
| Sep 19, 2023 | 101,400.00 | 102,000.00 | 101,000.00 | 102,000.00 | 100,629.55 | 56 |
| Sep 18, 2023 | 102,400.00 | 102,800.00 | 101,200.00 | 101,800.00 | 100,432.24 | 52 |
| Sep 15, 2023 | 101,600.00 | 103,600.00 | 101,600.00 | 102,200.00 | 100,826.87 | 233 |
| Sep 14, 2023 | 104,000.00 | 104,400.00 | 101,800.00 | 101,800.00 | 100,432.24 | 179 |
| Sep 13, 2023 | 103,800.00 | 104,200.00 | 103,200.00 | 104,200.00 | 102,800.00 | 48 |
| Sep 12, 2023 | 104,200.00 | 104,400.00 | 103,800.00 | 103,800.00 | 102,405.38 | 69 |
| Sep 11, 2023 | 103,000.00 | 104,200.00 | 103,000.00 | 104,200.00 | 102,800.00 | 70 |
| Sep 8, 2023 | 104,600.00 | 104,800.00 | 103,800.00 | 103,800.00 | 102,405.38 | 107 |
| Sep 7, 2023 | 102,600.00 | 104,400.00 | 102,600.00 | 104,200.00 | 102,800.00 | 47 |
| Sep 6, 2023 | 102,600.00 | 103,400.00 | 102,000.00 | 103,200.00 | 101,813.43 | 60 |
| Sep 5, 2023 | 103,000.00 | 103,600.00 | 102,600.00 | 103,000.00 | 101,616.12 | 40 |
| Sep 4, 2023 | 104,400.00 | 104,400.00 | 103,400.00 | 103,800.00 | 102,405.38 | 59 |
| Sep 1, 2023 | 104,200.00 | 104,400.00 | 103,400.00 | 103,600.00 | 102,208.06 | 55 |
| Aug 31, 2023 | 105,600.00 | 106,000.00 | 102,200.00 | 104,200.00 | 102,800.00 | 277 |
| Aug 30, 2023 | 104,200.00 | 105,200.00 | 104,000.00 | 105,000.00 | 103,589.25 | 63 |
| Aug 29, 2023 | 103,200.00 | 104,600.00 | 103,000.00 | 104,600.00 | 103,194.63 | 50 |
| Aug 28, 2023 | 101,600.00 | 103,600.00 | 101,600.00 | 102,800.00 | 101,418.80 | 36 |
| Aug 25, 2023 | 101,200.00 | 102,000.00 | 101,000.00 | 101,600.00 | 100,234.93 | 85 |
| Aug 24, 2023 | 101,200.00 | 102,200.00 | 101,200.00 | 101,400.00 | 100,037.62 | 51 |
| Aug 23, 2023 | 101,400.00 | 102,000.00 | 100,800.00 | 101,000.00 | 99,642.99 | 84 |
| Aug 22, 2023 | 102,400.00 | 103,000.00 | 101,200.00 | 101,600.00 | 100,234.93 | 46 |
| Aug 21, 2023 | 103,000.00 | 103,800.00 | 102,200.00 | 102,400.00 | 101,024.18 | 32 |
| Aug 18, 2023 | 103,000.00 | 103,600.00 | 102,600.00 | 103,400.00 | 102,010.75 | 46 |
| Aug 17, 2023 | 103,800.00 | 104,600.00 | 103,400.00 | 103,400.00 | 102,010.75 | 58 |
| Aug 16, 2023 | 105,000.00 | 105,000.00 | 104,200.00 | 104,200.00 | 102,800.00 | 28 |
| Aug 15, 2023 | 104,600.00 | 105,000.00 | 104,200.00 | 104,400.00 | 102,997.31 | 43 |
| Aug 14, 2023 | 105,000.00 | 105,000.00 | 103,800.00 | 104,400.00 | 102,997.31 | 43 |
| Aug 11, 2023 | 105,000.00 | 105,400.00 | 104,400.00 | 104,600.00 | 103,194.63 | 65 |
| Aug 10, 2023 | 105,200.00 | 105,800.00 | 104,600.00 | 104,600.00 | 103,194.63 | 67 |
| Aug 9, 2023 | 105,200.00 | 105,800.00 | 104,800.00 | 104,800.00 | 103,391.94 | 41 |
| Aug 8, 2023 | 105,400.00 | 105,800.00 | 105,000.00 | 105,000.00 | 103,589.25 | 52 |
| Aug 7, 2023 | 105,000.00 | 105,800.00 | 105,000.00 | 105,600.00 | 104,181.19 | 35 |
| Aug 4, 2023 | 105,200.00 | 105,800.00 | 105,200.00 | 105,400.00 | 103,983.88 | 56 |
| Aug 3, 2023 | 105,600.00 | 106,000.00 | 105,000.00 | 105,600.00 | 104,181.19 | 55 |
| Aug 2, 2023 | 105,000.00 | 106,600.00 | 105,000.00 | 106,200.00 | 104,773.13 | 58 |
| Jul 31, 2023 | 105,800.00 | 107,400.00 | 105,800.00 | 105,800.00 | 104,378.50 | 83 |
| Jul 28, 2023 | 106,000.00 | 106,600.00 | 105,000.00 | 106,600.00 | 105,167.75 | 109 |
| Jul 27, 2023 | 106,000.00 | 106,800.00 | 105,800.00 | 106,000.00 | 104,575.81 | 67 |
| Jul 26, 2023 | 106,400.00 | 106,400.00 | 104,400.00 | 105,400.00 | 103,983.88 | 96 |
| Jul 25, 2023 | 108,200.00 | 109,000.00 | 106,400.00 | 107,000.00 | 105,562.38 | 114 |
| Jul 24, 2023 | 107,400.00 | 107,800.00 | 106,200.00 | 107,000.00 | 105,562.38 | 51 |
| Jul 21, 2023 | 107,600.00 | 108,000.00 | 107,400.00 | 107,400.00 | 105,957.00 | 53 |
| Jul 20, 2023 | 106,800.00 | 108,800.00 | 106,600.00 | 108,600.00 | 107,140.88 | 81 |
| Jul 19, 2023 | 108,000.00 | 108,600.00 | 107,200.00 | 107,400.00 | 105,957.00 | 51 |
| Jul 18, 2023 | 106,600.00 | 107,800.00 | 106,600.00 | 107,400.00 | 105,957.00 | 45 |
| Jul 17, 2023 | 107,800.00 | 107,800.00 | 106,200.00 | 106,400.00 | 104,970.44 | 52 |
| Jul 14, 2023 | 106,200.00 | 107,800.00 | 106,200.00 | 107,800.00 | 106,351.63 | 74 |
| Jul 13, 2023 | 105,600.00 | 106,200.00 | 105,600.00 | 106,200.00 | 104,773.13 | 50 |
| Jul 12, 2023 | 105,600.00 | 106,200.00 | 105,600.00 | 106,000.00 | 104,575.81 | 59 |
| Jul 11, 2023 | 106,200.00 | 106,600.00 | 105,600.00 | 106,400.00 | 104,970.44 | 103 |
| Jul 10, 2023 | 106,800.00 | 106,800.00 | 105,000.00 | 105,600.00 | 104,181.19 | 58 |
| Jul 7, 2023 | 106,800.00 | 107,000.00 | 106,000.00 | 106,000.00 | 104,575.81 | 42 |
| Jul 6, 2023 | 108,000.00 | 108,000.00 | 106,200.00 | 107,000.00 | 105,562.38 | 56 |
| Jul 5, 2023 | 110,200.00 | 110,200.00 | 108,000.00 | 108,800.00 | 107,338.20 | 50 |
| Jul 4, 2023 | 109,600.00 | 110,600.00 | 109,600.00 | 110,600.00 | 109,114.01 | 25 |
| Jul 3, 2023 | 111,000.00 | 111,400.00 | 109,800.00 | 109,800.00 | 108,324.76 | 65 |
| Jun 30, 2023 | 109,800.00 | 111,000.00 | 109,200.00 | 111,000.00 | 109,508.63 | 113 |
| Jun 29, 2023 | 110,000.00 | 110,400.00 | 109,400.00 | 109,400.00 | 107,930.13 | 52 |
| Jun 28, 2023 | 109,400.00 | 110,400.00 | 109,000.00 | 110,400.00 | 108,916.70 | 86 |
| Jun 27, 2023 | 109,400.00 | 109,400.00 | 108,200.00 | 108,800.00 | 107,338.20 | 72 |
| Jun 26, 2023 | 108,800.00 | 109,400.00 | 107,600.00 | 108,200.00 | 106,746.26 | 87 |
| Jun 23, 2023 | 107,800.00 | 109,000.00 | 107,600.00 | 109,000.00 | 107,535.51 | 90 |
| Jun 22, 2023 | 107,600.00 | 108,000.00 | 106,200.00 | 108,000.00 | 106,548.95 | 46 |
| Jun 21, 2023 | 109,600.00 | 109,600.00 | 108,000.00 | 108,000.00 | 106,548.95 | 52 |
| Jun 20, 2023 | 108,000.00 | 109,800.00 | 107,600.00 | 109,400.00 | 107,930.13 | 102 |
| Jun 19, 2023 | 110,000.00 | 110,000.00 | 108,200.00 | 108,600.00 | 107,140.88 | 149 |
| Jun 16, 2023 | 112,400.00 | 114,000.00 | 108,800.00 | 108,800.00 | 107,338.20 | 546 |
| Jun 15, 2023 | 112,200.00 | 114,000.00 | 112,200.00 | 113,000.00 | 111,481.77 | 83 |
| Jun 14, 2023 | 115,000.00 | 115,800.00 | 113,400.00 | 113,400.00 | 111,876.39 | 74 |
| Jun 13, 2023 | 113,200.00 | 116,000.00 | 112,000.00 | 116,000.00 | 114,441.45 | 192 |
| Jun 12, 2023 | 113,000.00 | 113,600.00 | 112,400.00 | 113,600.00 | 112,073.70 | 148 |
| Jun 9, 2023 | 111,600.00 | 113,000.00 | 111,600.00 | 112,800.00 | 111,284.45 | 87 |
| Jun 8, 2023 | 111,600.00 | 111,800.00 | 111,000.00 | 111,200.00 | 109,705.95 | 67 |
| Jun 7, 2023 | 111,800.00 | 112,400.00 | 111,400.00 | 111,400.00 | 109,903.26 | 38 |
| Jun 6, 2023 | 111,000.00 | 112,800.00 | 110,800.00 | 112,400.00 | 110,889.83 | 52 |
| Jun 5, 2023 | 112,000.00 | 112,000.00 | 110,800.00 | 110,800.00 | 109,311.32 | 41 |
| Jun 2, 2023 | 111,200.00 | 112,600.00 | 111,000.00 | 112,600.00 | 111,087.14 | 95 |
| Jun 1, 2023 | 110,200.00 | 111,200.00 | 110,200.00 | 111,000.00 | 109,508.63 | 50 |
| May 31, 2023 | 106,600.00 | 110,200.00 | 106,600.00 | 110,200.00 | 108,719.38 | 320 |
| May 30, 2023 | 109,600.00 | 109,600.00 | 106,800.00 | 107,400.00 | 105,957.00 | 55 |
| May 26, 2023 | 107,600.00 | 109,200.00 | 107,600.00 | 109,200.00 | 107,732.82 | 51 |
| May 25, 2023 | 108,000.00 | 108,400.00 | 107,800.00 | 108,200.00 | 106,746.26 | 42 |
| May 24, 2023 | 109,200.00 | 109,200.00 | 107,600.00 | 108,600.00 | 107,140.88 | 64 |
| May 23, 2023 | 109,400.00 | 110,200.00 | 109,400.00 | 109,400.00 | 107,930.13 | 50 |
| May 22, 2023 | 111,000.00 | 111,000.00 | 109,800.00 | 110,000.00 | 108,522.07 | 68 |
| May 19, 2023 | 109,400.00 | 110,400.00 | 109,400.00 | 110,200.00 | 108,719.38 | 82 |
| May 17, 2023 | 111,600.00 | 111,800.00 | 109,400.00 | 109,400.00 | 107,930.13 | 129 |
| May 16, 2023 | 112,000.00 | 112,000.00 | 111,000.00 | 111,800.00 | 110,297.88 | 63 |
| May 15, 2023 | 112,400.00 | 113,200.00 | 112,000.00 | 112,000.00 | 110,495.20 | 78 |
| May 12, 2023 | 112,000.00 | 112,600.00 | 111,600.00 | 112,000.00 | 110,495.20 | 152 |
| May 11, 2023 | 110,800.00 | 112,000.00 | 110,800.00 | 112,000.00 | 110,495.20 | 119 |
| May 10, 2023 | 110,800.00 | 110,800.00 | 110,000.00 | 110,400.00 | 108,916.70 | 55 |