IOB - Delayed Quote CHF
EMS-CHEMIE HOLDING AG (0QM9.IL)
620.50
+7.25
+(1.18%)
At close: May 16 at 4:31:04 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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 617.75 | 620.98 | 612.00 | 620.50 | 620.50 | 5,447 |
| May 15, 2025 | 614.25 | 617.00 | 611.00 | 613.25 | 613.25 | 529 |
| May 14, 2025 | 604.00 | 617.00 | 604.00 | 612.75 | 612.75 | 571 |
| May 13, 2025 | 603.50 | 614.25 | 604.00 | 612.75 | 612.75 | 765 |
| May 12, 2025 | 590.25 | 602.00 | 587.50 | 594.25 | 594.25 | 427 |
| May 9, 2025 | 594.75 | 593.00 | 579.50 | 583.00 | 583.00 | 669 |
| May 8, 2025 | 606.00 | 610.00 | 605.50 | 608.50 | 608.50 | 527 |
| May 7, 2025 | 605.50 | 609.00 | 604.00 | 606.50 | 606.50 | 557 |
| May 6, 2025 | 611.25 | 612.50 | 605.00 | 611.25 | 611.25 | 139 |
| May 2, 2025 | 622.00 | 621.00 | 614.50 | 618.75 | 618.75 | 403 |
| May 1, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
| Apr 30, 2025 | 611.25 | 616.00 | 601.50 | 603.00 | 603.00 | 2,239 |
| Apr 29, 2025 | 601.50 | 616.00 | 600.00 | 610.25 | 610.25 | 1,038 |
| Apr 28, 2025 | 596.25 | 607.00 | 597.50 | 596.75 | 596.75 | 310 |
| Apr 25, 2025 | 593.75 | 596.00 | 593.25 | 593.75 | 593.75 | 2,561 |
| Apr 24, 2025 | 583.50 | 590.00 | 582.00 | 584.00 | 584.00 | 43 |
| Apr 23, 2025 | 578.25 | 587.50 | 580.00 | 585.00 | 585.00 | 152 |
| Apr 22, 2025 | 574.75 | 576.50 | 565.00 | 567.50 | 567.50 | 209 |
| Apr 17, 2025 | 574.25 | 573.50 | 569.50 | 574.75 | 574.75 | 236 |
| Apr 16, 2025 | 570.25 | 576.00 | 567.00 | 575.75 | 575.75 | 388 |
| Apr 15, 2025 | 573.25 | 575.50 | 570.50 | 573.25 | 573.25 | 577 |
| Apr 14, 2025 | 573.75 | 575.00 | 567.75 | 572.25 | 572.25 | 10,758 |
| Apr 11, 2025 | 568.50 | 563.50 | 556.00 | 561.00 | 561.00 | 121 |
| Apr 10, 2025 | 592.75 | 599.50 | 561.50 | 562.50 | 562.50 | 483 |
| Apr 9, 2025 | 550.25 | 556.75 | 541.25 | 550.75 | 550.75 | 314 |
| Apr 8, 2025 | 567.00 | 568.50 | 557.50 | 568.50 | 568.50 | 1,101 |
| Apr 7, 2025 | 542.50 | 572.00 | 538.00 | 556.75 | 556.75 | 2,180 |
| Apr 4, 2025 | 566.50 | 582.50 | 561.00 | 565.50 | 565.50 | 542 |
| Apr 3, 2025 | 594.75 | 599.77 | 570.00 | 575.75 | 575.75 | 6,830 |
| Apr 2, 2025 | 602.50 | 614.00 | 599.00 | 602.50 | 602.50 | 2,375 |
| Apr 1, 2025 | 603.00 | 607.50 | 602.50 | 603.50 | 603.50 | 1,334 |
| Mar 31, 2025 | 601.00 | 601.00 | 594.00 | 597.25 | 597.25 | 303 |
| Mar 28, 2025 | 608.50 | 611.50 | 605.00 | 608.00 | 608.00 | 293 |
| Mar 27, 2025 | 606.50 | 608.50 | 604.00 | 607.00 | 607.00 | 858 |
| Mar 26, 2025 | 612.75 | 612.00 | 608.00 | 611.75 | 611.75 | 488 |
| Mar 25, 2025 | 616.75 | 614.34 | 610.50 | 614.25 | 614.25 | 6,556 |
| Mar 24, 2025 | 618.25 | 619.50 | 611.50 | 617.75 | 617.75 | 1,757 |
| Mar 21, 2025 | 617.25 | 618.50 | 612.00 | 611.75 | 611.75 | 39,448 |
| Mar 20, 2025 | 618.25 | 624.50 | 615.50 | 616.75 | 616.75 | 462 |
| Mar 19, 2025 | 622.00 | 623.00 | 616.00 | 622.00 | 622.00 | 240 |
| Mar 18, 2025 | 621.50 | 632.50 | 613.00 | 626.50 | 626.50 | 3,309 |
| Mar 17, 2025 | 652.75 | 655.00 | 649.50 | 656.25 | 656.25 | 117 |
| Mar 14, 2025 | 657.75 | 658.00 | 650.00 | 656.75 | 656.75 | 252 |
| Mar 13, 2025 | 657.25 | 662.50 | 659.50 | 658.25 | 658.25 | 46 |
| Mar 12, 2025 | 672.25 | 676.00 | 657.00 | 656.25 | 656.25 | 233 |
| Mar 11, 2025 | 677.25 | 684.00 | 663.50 | 678.75 | 678.75 | 4,495 |
| Mar 10, 2025 | 674.25 | 678.50 | 665.50 | 673.75 | 673.75 | 765 |
| Mar 7, 2025 | 666.00 | 674.50 | 660.50 | 675.25 | 675.25 | 326 |
| Mar 6, 2025 | 648.50 | 669.50 | 652.00 | 660.00 | 660.00 | 1,709 |
| Mar 5, 2025 | 626.00 | 647.50 | 631.50 | 646.50 | 646.50 | 937 |
| Mar 4, 2025 | 630.25 | 634.00 | 624.00 | 630.75 | 630.75 | 1,245 |
| Mar 3, 2025 | 632.25 | 637.50 | 628.50 | 630.75 | 630.75 | 82 |
| Feb 28, 2025 | 626.50 | 637.50 | 625.50 | 626.50 | 626.50 | 1,147 |
| Feb 27, 2025 | 638.25 | 637.00 | 626.00 | 627.00 | 627.00 | 546 |
| Feb 26, 2025 | 638.25 | 647.50 | 638.50 | 638.25 | 638.25 | 157 |
| Feb 25, 2025 | 640.00 | 641.50 | 638.50 | 638.75 | 638.75 | 502 |
| Feb 24, 2025 | 645.00 | 644.50 | 639.50 | 643.00 | 643.00 | 306 |
| Feb 21, 2025 | 638.25 | 646.00 | 639.50 | 640.50 | 640.50 | 242 |
| Feb 20, 2025 | 638.75 | 640.00 | 634.50 | 637.75 | 637.75 | 688 |
| Feb 19, 2025 | 655.25 | 657.50 | 639.00 | 645.50 | 645.50 | 463 |
| Feb 18, 2025 | 651.25 | 658.50 | 646.00 | 658.25 | 658.25 | 255 |
| Feb 17, 2025 | 656.25 | 655.50 | 652.00 | 656.25 | 656.25 | 86 |
| Feb 14, 2025 | 658.75 | 662.50 | 651.50 | 658.25 | 658.25 | 529 |
| Feb 13, 2025 | 646.50 | 661.00 | 646.00 | 660.00 | 660.00 | 799 |
| Feb 12, 2025 | 643.00 | 646.00 | 641.00 | 642.50 | 642.50 | 4,552 |
| Feb 11, 2025 | 637.75 | 644.00 | 638.00 | 637.75 | 637.75 | 451 |
| Feb 10, 2025 | 631.75 | 646.00 | 632.50 | 648.50 | 648.50 | 571 |
| Feb 7, 2025 | 649.00 | 652.00 | 628.50 | 635.75 | 635.75 | 355 |
| Feb 6, 2025 | 645.50 | 647.50 | 640.00 | 644.50 | 644.50 | 256 |
| Feb 5, 2025 | 636.25 | 639.50 | 634.50 | 635.75 | 635.75 | 533 |
| Feb 4, 2025 | 636.75 | 639.50 | 633.00 | 634.75 | 634.75 | 1,397 |
| Feb 3, 2025 | 626.00 | 637.00 | 624.50 | 635.75 | 635.75 | 140 |
| Jan 31, 2025 | 647.00 | 650.00 | 645.50 | 647.00 | 647.00 | 162 |
| Jan 30, 2025 | 644.00 | 651.00 | 644.50 | 643.00 | 643.00 | 576 |
| Jan 29, 2025 | 649.50 | 654.00 | 640.00 | 648.00 | 648.00 | 766 |
| Jan 28, 2025 | 649.00 | 652.00 | 647.50 | 651.25 | 651.25 | 253 |
| Jan 27, 2025 | 635.75 | 649.00 | 634.00 | 646.00 | 646.00 | 559 |
| Jan 24, 2025 | 649.00 | 661.50 | 640.50 | 649.00 | 649.00 | 670 |
| Jan 23, 2025 | 638.75 | 648.00 | 639.00 | 648.00 | 648.00 | 360 |
| Jan 22, 2025 | 640.50 | 642.50 | 637.50 | 641.00 | 641.00 | 345 |
| Jan 21, 2025 | 634.75 | 641.00 | 635.00 | 634.25 | 634.25 | 133 |
| Jan 20, 2025 | 632.75 | 637.50 | 620.00 | 632.25 | 632.25 | 23 |
| Jan 17, 2025 | 626.50 | 632.00 | 626.50 | 627.50 | 627.50 | 101 |
| Jan 16, 2025 | 627.00 | 638.50 | 622.00 | 627.00 | 627.00 | 40 |
| Jan 15, 2025 | 617.25 | 622.00 | 615.50 | 616.75 | 616.75 | 159 |
| Jan 14, 2025 | 617.75 | 619.50 | 612.50 | 618.75 | 618.75 | 285 |
| Jan 13, 2025 | 616.75 | 617.00 | 612.00 | 616.25 | 616.25 | 103 |
| Jan 10, 2025 | 619.25 | 622.50 | 615.75 | 618.25 | 618.25 | 2,257 |
| Jan 9, 2025 | 623.00 | 640.00 | 620.00 | 622.00 | 622.00 | 6,163 |
| Jan 8, 2025 | 622.50 | 626.50 | 620.00 | 625.50 | 625.50 | 34 |
| Jan 7, 2025 | 621.00 | 625.50 | 618.50 | 621.00 | 621.00 | 452 |
| Jan 6, 2025 | 611.75 | 624.00 | 611.50 | 618.75 | 618.75 | 352 |
| Jan 3, 2025 | 612.75 | 613.50 | 605.50 | 612.25 | 612.25 | 291 |
| Jan 2, 2025 | 608.50 | 608.50 | 608.50 | 608.50 | 608.50 | - |
| Dec 31, 2024 | 608.50 | 608.50 | 608.50 | 608.50 | 608.50 | - |
| Dec 30, 2024 | 610.75 | 611.50 | 599.50 | 608.50 | 608.50 | 109 |
| Dec 27, 2024 | 612.75 | 613.50 | 610.50 | 609.00 | 609.00 | 42 |
| Dec 24, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Dec 23, 2024 | 606.00 | 610.50 | 600.00 | 602.00 | 602.00 | 176 |
| Dec 20, 2024 | 603.00 | 610.00 | 600.50 | 602.50 | 602.50 | 2,506 |
| Dec 19, 2024 | 610.25 | 613.00 | 605.50 | 610.25 | 610.25 | 3,990 |
| Dec 18, 2024 | 623.00 | 624.00 | 614.50 | 621.50 | 621.50 | 643 |
| Dec 17, 2024 | 611.75 | 621.50 | 610.50 | 620.50 | 620.50 | 142 |
| Dec 16, 2024 | 620.50 | 621.00 | 608.50 | 620.50 | 620.50 | 169 |
| Dec 13, 2024 | 625.00 | 636.00 | 621.50 | 625.00 | 625.00 | 326 |
| Dec 12, 2024 | 634.25 | 636.50 | 626.50 | 635.75 | 635.75 | 282 |
| Dec 11, 2024 | 631.25 | 636.00 | 626.00 | 628.50 | 628.50 | 1,763 |
| Dec 10, 2024 | 632.25 | 633.50 | 630.50 | 633.25 | 633.25 | 148 |
| Dec 9, 2024 | 631.75 | 635.50 | 627.00 | 632.25 | 632.25 | 491 |
| Dec 6, 2024 | 629.50 | 632.50 | 621.00 | 629.50 | 629.50 | 190 |
| Dec 5, 2024 | 626.00 | 638.00 | 625.00 | 626.50 | 626.50 | 316 |
| Dec 4, 2024 | 625.50 | 638.50 | 623.50 | 625.50 | 625.50 | 106 |
| Dec 3, 2024 | 630.25 | 629.50 | 623.00 | 627.50 | 627.50 | 413 |
| Dec 2, 2024 | 623.50 | 627.50 | 610.00 | 622.00 | 622.00 | 350 |
| Nov 29, 2024 | 626.50 | 627.00 | 620.50 | 626.50 | 626.50 | 152 |
| Nov 28, 2024 | 628.00 | 631.00 | 624.00 | 629.00 | 629.00 | 123 |
| Nov 27, 2024 | 626.50 | 627.50 | 622.00 | 626.50 | 626.50 | 265 |
| Nov 26, 2024 | 628.00 | 632.50 | 627.00 | 627.50 | 627.50 | 679 |
| Nov 25, 2024 | 640.50 | 644.50 | 627.00 | 631.25 | 631.25 | 659 |
| Nov 22, 2024 | 630.25 | 639.50 | 630.50 | 640.00 | 640.00 | 359 |
| Nov 21, 2024 | 630.75 | 630.50 | 625.00 | 630.25 | 630.25 | 373 |
| Nov 20, 2024 | 633.75 | 635.50 | 626.25 | 633.75 | 633.75 | 373 |
| Nov 19, 2024 | 636.75 | 638.00 | 624.00 | 628.00 | 628.00 | 227 |
| Nov 18, 2024 | 636.75 | 644.00 | 627.50 | 635.25 | 635.25 | 714 |
| Nov 15, 2024 | 636.75 | 640.00 | 635.00 | 637.25 | 637.25 | 2,192 |
| Nov 14, 2024 | 642.50 | 643.00 | 638.00 | 644.50 | 644.50 | 545 |
| Nov 13, 2024 | 647.00 | 648.00 | 636.00 | 636.25 | 636.25 | 754 |
| Nov 12, 2024 | 650.75 | 655.00 | 647.50 | 649.50 | 649.50 | 223 |
| Nov 11, 2024 | 656.25 | 661.00 | 653.50 | 655.25 | 655.25 | 272 |
| Nov 8, 2024 | 664.00 | 665.00 | 651.50 | 660.00 | 660.00 | 270 |
| Nov 7, 2024 | 662.50 | 668.00 | 661.00 | 662.00 | 662.00 | 479 |
| Nov 6, 2024 | 680.00 | 685.00 | 659.25 | 661.50 | 661.50 | 461 |
| Nov 5, 2024 | 675.75 | 676.00 | 668.00 | 675.75 | 675.75 | 149 |
| Nov 4, 2024 | 674.75 | 677.50 | 673.00 | 674.75 | 674.75 | 94 |
| Nov 1, 2024 | 665.00 | 677.00 | 669.50 | 674.25 | 674.25 | 138 |
| Oct 31, 2024 | 663.00 | 664.50 | 658.50 | 660.00 | 660.00 | 146 |
| Oct 30, 2024 | 678.75 | 680.00 | 660.00 | 668.50 | 668.50 | 226 |
| Oct 29, 2024 | 684.50 | 687.00 | 680.00 | 685.50 | 685.50 | 317 |
| Oct 28, 2024 | 681.00 | 686.50 | 679.50 | 682.50 | 682.50 | 83 |
| Oct 25, 2024 | 681.50 | 679.00 | 673.50 | 677.75 | 677.75 | 67 |
| Oct 24, 2024 | 681.00 | 684.00 | 675.50 | 682.00 | 682.00 | 35 |
| Oct 23, 2024 | 688.50 | 691.50 | 678.50 | 679.25 | 679.25 | 242 |
| Oct 22, 2024 | 690.25 | 694.50 | 686.50 | 690.25 | 690.25 | 519 |
| Oct 21, 2024 | 688.00 | 693.00 | 688.50 | 691.25 | 691.25 | 210 |
| Oct 18, 2024 | 678.25 | 690.00 | 680.50 | 688.00 | 688.00 | 364 |
| Oct 17, 2024 | 671.75 | 680.50 | 670.50 | 671.75 | 671.75 | 2,924 |
| Oct 16, 2024 | 673.25 | 677.00 | 673.00 | 673.75 | 673.75 | 190 |
| Oct 15, 2024 | 685.00 | 687.00 | 679.00 | 684.00 | 684.00 | 258 |
| Oct 14, 2024 | 683.50 | 685.50 | 681.00 | 685.00 | 685.00 | 326 |
| Oct 11, 2024 | 678.25 | 685.00 | 678.50 | 680.00 | 680.00 | 164 |
| Oct 10, 2024 | 680.00 | 682.00 | 676.00 | 681.00 | 681.00 | 1,375 |
| Oct 9, 2024 | 682.00 | 685.00 | 679.50 | 683.50 | 683.50 | 129 |
| Oct 8, 2024 | 681.00 | 683.00 | 676.50 | 678.75 | 678.75 | 111 |
| Oct 7, 2024 | 689.00 | 704.00 | 685.50 | 687.50 | 687.50 | 145 |
| Oct 4, 2024 | 691.25 | 705.00 | 688.00 | 691.75 | 691.75 | 345 |
| Oct 3, 2024 | 702.00 | 700.00 | 685.00 | 688.50 | 688.50 | 518 |
| Oct 2, 2024 | 707.50 | 706.50 | 700.00 | 705.50 | 705.50 | 532 |
| Oct 1, 2024 | 711.25 | 717.00 | 706.00 | 711.25 | 711.25 | 285 |
| Sep 30, 2024 | 701.50 | 711.50 | 705.50 | 707.00 | 707.00 | 1,134 |
| Sep 27, 2024 | 687.00 | 709.50 | 684.00 | 710.25 | 710.25 | 726 |
| Sep 26, 2024 | 689.00 | 695.00 | 685.50 | 688.50 | 688.50 | 175 |
| Sep 25, 2024 | 671.25 | 683.00 | 670.00 | 674.75 | 674.75 | 127 |
| Sep 24, 2024 | 671.25 | 678.50 | 669.50 | 667.00 | 667.00 | 268 |
| Sep 23, 2024 | 672.75 | 674.50 | 664.50 | 666.50 | 666.50 | 235 |
| Sep 20, 2024 | 681.00 | 680.00 | 663.00 | 670.75 | 670.75 | 2,493 |
| Sep 19, 2024 | 686.50 | 686.00 | 678.50 | 683.00 | 683.00 | 315 |
| Sep 18, 2024 | 689.00 | 691.00 | 673.00 | 677.75 | 677.75 | 1,583 |
| Sep 17, 2024 | 685.50 | 691.25 | 687.00 | 688.50 | 688.50 | 1,567 |
| Sep 16, 2024 | 681.00 | 686.50 | 684.00 | 684.50 | 684.50 | 64 |
| Sep 13, 2024 | 680.50 | 683.50 | 680.00 | 680.00 | 680.00 | 76 |
| Sep 12, 2024 | 679.25 | 682.50 | 677.00 | 680.00 | 680.00 | 107 |
| Sep 11, 2024 | 676.75 | 680.50 | 672.50 | 680.00 | 680.00 | 264 |
| Sep 10, 2024 | 691.25 | 695.00 | 674.00 | 680.00 | 680.00 | 403 |
| Sep 9, 2024 | 685.00 | 695.50 | 689.50 | 689.50 | 689.50 | 247 |
| Sep 6, 2024 | 689.00 | 703.50 | 675.50 | 687.00 | 687.00 | 160 |
| Sep 5, 2024 | 697.75 | 700.00 | 692.50 | 698.75 | 698.75 | 441 |
| Sep 4, 2024 | 697.25 | 701.00 | 693.50 | 697.75 | 697.75 | 202 |
| Sep 3, 2024 | 714.75 | 719.00 | 702.00 | 703.50 | 703.50 | 124 |
| Sep 2, 2024 | 715.25 | 715.00 | 707.00 | 713.25 | 713.25 | 60 |
| Aug 30, 2024 | 716.25 | 716.00 | 708.50 | 715.75 | 715.75 | 176 |
| Aug 29, 2024 | 720.50 | 721.00 | 713.50 | 713.25 | 713.25 | 261 |
| Aug 28, 2024 | 703.00 | 712.50 | 702.00 | 713.25 | 713.25 | 395 |
| Aug 27, 2024 | 705.00 | 706.00 | 701.00 | 705.00 | 705.00 | 364 |
| Aug 23, 2024 | 705.50 | 712.00 | 710.50 | 710.25 | 710.25 | 30 |
| Aug 22, 2024 | 708.50 | 712.50 | 708.50 | 711.75 | 711.75 | 1,331 |
| Aug 21, 2024 | 706.00 | 708.50 | 704.50 | 705.50 | 705.50 | 812 |
| Aug 20, 2024 | 710.75 | 717.50 | 705.00 | 710.25 | 710.25 | 164 |
| Aug 19, 2024 | 705.00 | 713.50 | 701.50 | 708.00 | 708.00 | 161 |
| Aug 16, 2024 | 701.50 | 709.00 | 701.00 | 703.00 | 703.00 | 219 |
| Aug 15, 2024 | 697.75 | 704.00 | 693.50 | 695.25 | 695.25 | 176 |
| Aug 14, 2024 | 693.25 | 698.00 | 691.00 | 693.25 | 693.25 | 416 |
| Aug 13, 2024 | 3.25 Dividend | |||||
| Aug 13, 2024 | 693.25 | 696.50 | 683.50 | 693.25 | 693.25 | 117 |
| Aug 12, 2024 | 710.75 | 714.00 | 704.50 | 711.25 | 708.00 | 159 |
| Aug 9, 2024 | 708.00 | 712.50 | 708.00 | 709.00 | 705.76 | 238 |
| Aug 8, 2024 | 704.00 | 708.00 | 702.00 | 704.00 | 700.78 | 193 |
| Aug 7, 2024 | 698.75 | 712.50 | 701.00 | 710.75 | 707.50 | 113 |
| Aug 6, 2024 | 705.00 | 705.00 | 692.50 | 693.75 | 690.58 | 826 |
| Aug 5, 2024 | 688.00 | 699.50 | 685.50 | 697.75 | 694.56 | 490 |
| Aug 2, 2024 | 728.00 | 728.00 | 711.00 | 715.25 | 711.98 | 226 |
| Aug 1, 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 738.61 | - |
| Jul 31, 2024 | 730.75 | 748.00 | 733.50 | 742.00 | 738.61 | 127 |
| Jul 30, 2024 | 720.50 | 734.00 | 719.00 | 728.00 | 724.67 | 10,212 |
| Jul 29, 2024 | 727.50 | 729.00 | 720.50 | 727.50 | 724.18 | 412 |
| Jul 26, 2024 | 716.75 | 725.50 | 717.50 | 717.75 | 714.47 | 36 |
| Jul 25, 2024 | 720.00 | 718.00 | 712.50 | 714.75 | 711.48 | 44 |
| Jul 24, 2024 | 719.25 | 724.00 | 718.50 | 719.25 | 715.96 | 250 |
| Jul 23, 2024 | 727.00 | 726.50 | 725.00 | 726.50 | 723.18 | 18 |
| Jul 22, 2024 | 722.50 | 734.50 | 728.00 | 732.25 | 728.90 | 103 |
| Jul 19, 2024 | 727.50 | 730.00 | 724.00 | 727.50 | 724.18 | 169 |
| Jul 18, 2024 | 720.50 | 733.50 | 717.00 | 728.00 | 724.67 | 1,875 |
| Jul 17, 2024 | 726.50 | 721.50 | 713.00 | 716.75 | 713.47 | 380 |
| Jul 16, 2024 | 725.50 | 728.00 | 719.00 | 722.00 | 718.70 | 354 |
| Jul 15, 2024 | 731.75 | 733.00 | 704.00 | 708.50 | 705.26 | 92 |
| Jul 12, 2024 | 734.75 | 752.50 | 718.00 | 733.75 | 730.40 | 633 |
| Jul 11, 2024 | 770.25 | 777.50 | 771.50 | 768.50 | 764.99 | 1,029 |
| Jul 10, 2024 | 781.00 | 775.00 | 765.00 | 768.00 | 764.49 | 181 |
| Jul 9, 2024 | 775.25 | 784.00 | 775.00 | 782.00 | 778.43 | 345 |
| Jul 8, 2024 | 760.00 | 774.00 | 760.50 | 772.25 | 768.72 | 471 |
| Jul 5, 2024 | 752.25 | 762.00 | 752.00 | 761.50 | 758.02 | 137 |
| Jul 4, 2024 | 745.50 | 752.00 | 744.00 | 745.00 | 741.60 | 175 |
| Jul 3, 2024 | 738.75 | 742.50 | 734.50 | 741.50 | 738.11 | 224 |
| Jul 2, 2024 | 735.25 | 743.50 | 734.00 | 737.75 | 734.38 | 280 |
| Jul 1, 2024 | 748.00 | 752.00 | 731.00 | 738.25 | 734.88 | 381 |
| Jun 28, 2024 | 740.50 | 740.00 | 735.00 | 741.00 | 737.61 | 94 |
| Jun 27, 2024 | 741.00 | 744.50 | 737.00 | 739.25 | 735.87 | 87 |
| Jun 26, 2024 | 744.00 | 746.00 | 736.00 | 743.50 | 740.10 | 360 |
| Jun 25, 2024 | 747.00 | 745.00 | 739.50 | 744.00 | 740.60 | 273 |
| Jun 24, 2024 | 738.75 | 747.50 | 732.50 | 743.50 | 740.10 | 93 |
| Jun 21, 2024 | 744.00 | 746.00 | 735.50 | 743.50 | 740.10 | 489 |
| Jun 20, 2024 | 734.75 | 745.50 | 729.00 | 736.75 | 733.38 | 1,467 |
| Jun 19, 2024 | 738.25 | 741.00 | 732.25 | 740.00 | 736.62 | 61 |
| Jun 18, 2024 | 732.75 | 739.50 | 733.00 | 735.75 | 732.39 | 89 |
| Jun 17, 2024 | 732.75 | 734.50 | 727.50 | 733.25 | 729.90 | 629 |
| Jun 14, 2024 | 735.25 | 735.00 | 728.00 | 732.25 | 728.90 | 122 |
| Jun 13, 2024 | 734.75 | 743.50 | 735.00 | 733.75 | 730.40 | 233 |
| Jun 12, 2024 | 734.75 | 740.50 | 727.00 | 731.25 | 727.91 | 741 |
| Jun 11, 2024 | 729.00 | 736.50 | 730.50 | 730.75 | 727.41 | 1,645 |
| Jun 10, 2024 | 730.25 | 737.50 | 729.50 | 732.25 | 728.90 | 10,111 |
| Jun 7, 2024 | 733.25 | 734.50 | 730.50 | 732.75 | 729.40 | 102 |
| Jun 6, 2024 | 731.25 | 737.00 | 733.00 | 735.25 | 731.89 | 171 |
| Jun 5, 2024 | 731.75 | 735.50 | 730.50 | 730.75 | 727.41 | 4,225 |
| Jun 4, 2024 | 729.00 | 732.00 | 726.50 | 728.50 | 725.17 | 338 |
| Jun 3, 2024 | 747.50 | 751.00 | 727.24 | 735.75 | 732.39 | 290 |
| May 31, 2024 | 743.50 | 744.00 | 740.50 | 740.00 | 736.62 | 176 |
| May 30, 2024 | 740.00 | 743.50 | 736.50 | 740.00 | 736.62 | 345 |
| May 29, 2024 | 744.50 | 748.00 | 738.50 | 744.50 | 741.10 | 179 |
| May 28, 2024 | 753.25 | 757.00 | 743.50 | 753.25 | 749.81 | 576 |
| May 24, 2024 | 748.50 | 755.00 | 745.50 | 748.50 | 745.08 | 384 |
| May 23, 2024 | 749.00 | 758.50 | 751.50 | 750.75 | 747.32 | 628 |
| May 22, 2024 | 765.50 | 763.50 | 744.50 | 750.25 | 746.82 | 688 |
| May 21, 2024 | 761.00 | 772.00 | 754.50 | 771.25 | 767.73 | 677 |
| May 20, 2024 | 762.00 | 762.00 | 762.00 | 762.00 | 758.52 | - |
| May 17, 2024 | 761.00 | 763.00 | 752.00 | 762.00 | 758.52 | 18,112 |
| May 16, 2024 | 770.25 | 776.00 | 761.50 | 770.75 | 767.23 | 4,617 |