Cboe UK CHF
Compagnie Financière Tradition SA (CFTZ.XC)
224.00
+3.00
+(1.36%)
As of 9:30:34 AM GMT+1. Market Open.
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 30, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 32 |
| May 29, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| May 28, 2025 | 226.00 | 226.00 | 221.00 | 221.00 | 221.00 | 609 |
| May 27, 2025 | 6.75 Dividend | |||||
| May 27, 2025 | 231.00 | 231.00 | 228.00 | 229.00 | 229.00 | 60 |
| May 23, 2025 | 242.00 | 244.00 | 237.00 | 240.00 | 233.25 | 309 |
| May 22, 2025 | 239.00 | 244.00 | 236.00 | 244.00 | 237.14 | 454 |
| May 21, 2025 | 237.00 | 239.00 | 236.00 | 237.00 | 230.33 | 319 |
| May 20, 2025 | 234.00 | 239.00 | 230.00 | 231.00 | 224.50 | 285 |
| May 19, 2025 | 227.00 | 232.00 | 224.00 | 232.00 | 225.48 | 277 |
| May 16, 2025 | 230.00 | 230.00 | 227.00 | 229.00 | 222.56 | 265 |
| May 15, 2025 | 223.50 | 229.00 | 223.50 | 229.00 | 222.56 | 282 |
| May 14, 2025 | 224.00 | 224.00 | 220.00 | 221.00 | 214.78 | 234 |
| May 13, 2025 | 226.00 | 226.00 | 223.50 | 223.50 | 217.21 | 103 |
| May 12, 2025 | 227.00 | 227.50 | 226.00 | 226.00 | 219.64 | 97 |
| May 9, 2025 | 226.00 | 228.00 | 226.00 | 226.00 | 219.64 | 213 |
| May 8, 2025 | 225.00 | 226.00 | 225.00 | 226.00 | 219.64 | 241 |
| May 7, 2025 | 224.00 | 224.00 | 223.00 | 224.00 | 217.70 | 262 |
| May 6, 2025 | 223.00 | 225.00 | 222.00 | 223.50 | 217.21 | 153 |
| May 2, 2025 | 217.00 | 222.00 | 217.00 | 222.00 | 215.76 | 114 |
| May 1, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 210.90 | - |
| Apr 30, 2025 | 217.00 | 218.00 | 215.00 | 217.00 | 210.90 | 223 |
| Apr 29, 2025 | 216.00 | 217.00 | 216.00 | 217.00 | 210.90 | 882 |
| Apr 28, 2025 | 215.00 | 217.00 | 214.50 | 216.50 | 210.41 | 213 |
| Apr 25, 2025 | 213.00 | 216.00 | 213.00 | 215.00 | 208.95 | 708 |
| Apr 24, 2025 | 213.00 | 213.50 | 211.00 | 213.50 | 207.50 | 159 |
| Apr 23, 2025 | 213.00 | 213.00 | 211.50 | 213.00 | 207.01 | 182 |
| Apr 22, 2025 | 213.50 | 213.50 | 208.00 | 212.00 | 206.04 | 318 |
| Apr 17, 2025 | 208.00 | 212.00 | 207.00 | 212.00 | 206.04 | 312 |
| Apr 16, 2025 | 205.00 | 212.00 | 204.00 | 209.50 | 203.61 | 1,330 |
| Apr 15, 2025 | 202.00 | 206.00 | 201.00 | 205.50 | 199.72 | 636 |
| Apr 14, 2025 | 201.00 | 203.00 | 199.00 | 202.00 | 196.32 | 438 |
| Apr 11, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 193.40 | 337 |
| Apr 10, 2025 | 200.00 | 200.00 | 195.50 | 199.00 | 193.40 | 524 |
| Apr 9, 2025 | 189.00 | 189.00 | 186.50 | 187.00 | 181.74 | 708 |
| Apr 8, 2025 | 190.50 | 193.25 | 190.00 | 193.25 | 187.81 | 553 |
| Apr 7, 2025 | 188.50 | 191.00 | 184.50 | 187.50 | 182.23 | 741 |
| Apr 4, 2025 | 193.50 | 193.50 | 189.00 | 190.75 | 185.39 | 224 |
| Apr 3, 2025 | 200.00 | 200.00 | 197.50 | 198.50 | 192.92 | 315 |
| Apr 2, 2025 | 202.00 | 202.00 | 199.50 | 200.00 | 194.38 | 187 |
| Apr 1, 2025 | 202.00 | 203.00 | 202.00 | 202.50 | 196.80 | 134 |
| Mar 31, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 194.38 | 393 |
| Mar 28, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 197.29 | 81 |
| Mar 27, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 198.26 | 100 |
| Mar 26, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 198.26 | 92 |
| Mar 25, 2025 | 201.00 | 203.00 | 201.00 | 202.50 | 196.80 | 287 |
| Mar 24, 2025 | 199.00 | 201.00 | 199.00 | 200.50 | 194.86 | 168 |
| Mar 21, 2025 | 197.50 | 200.00 | 195.50 | 195.50 | 190.00 | 560 |
| Mar 20, 2025 | 196.50 | 198.50 | 195.50 | 198.50 | 192.92 | 218 |
| Mar 19, 2025 | 196.00 | 197.25 | 195.50 | 197.00 | 191.46 | 232 |
| Mar 18, 2025 | 194.00 | 198.00 | 194.00 | 197.50 | 191.95 | 323 |
| Mar 17, 2025 | 194.25 | 195.00 | 192.50 | 194.00 | 188.54 | 155 |
| Mar 14, 2025 | 191.50 | 191.50 | 188.50 | 191.50 | 186.11 | 250 |
| Mar 13, 2025 | 187.50 | 190.00 | 187.50 | 189.00 | 183.68 | 123 |
| Mar 12, 2025 | 186.00 | 188.50 | 186.00 | 188.50 | 183.20 | 469 |
| Mar 11, 2025 | 189.00 | 189.00 | 185.50 | 186.50 | 181.25 | 164 |
| Mar 10, 2025 | 190.50 | 191.00 | 188.50 | 188.50 | 183.20 | 91 |
| Mar 7, 2025 | 190.00 | 192.00 | 190.00 | 191.00 | 185.63 | 156 |
| Mar 6, 2025 | 190.00 | 190.50 | 188.50 | 189.00 | 183.68 | 112 |
| Mar 5, 2025 | 188.50 | 191.00 | 188.50 | 189.00 | 183.68 | 95 |
| Mar 4, 2025 | 190.50 | 191.50 | 188.00 | 188.50 | 183.20 | 423 |
| Mar 3, 2025 | 192.50 | 193.50 | 190.50 | 193.00 | 187.57 | 122 |
| Feb 28, 2025 | 192.50 | 194.00 | 192.50 | 192.50 | 187.09 | 179 |
| Feb 27, 2025 | 192.00 | 193.50 | 191.50 | 191.50 | 186.11 | 219 |
| Feb 26, 2025 | 193.00 | 194.00 | 190.50 | 191.50 | 186.11 | 1,465 |
| Feb 25, 2025 | 191.50 | 192.00 | 190.00 | 191.00 | 185.63 | 151 |
| Feb 24, 2025 | 196.00 | 196.00 | 189.50 | 190.50 | 185.14 | 374 |
| Feb 21, 2025 | 195.50 | 197.50 | 195.50 | 197.00 | 191.46 | 196 |
| Feb 20, 2025 | 196.00 | 197.00 | 194.50 | 196.50 | 190.97 | 165 |
| Feb 19, 2025 | 197.50 | 198.50 | 196.50 | 197.00 | 191.46 | 109 |
| Feb 18, 2025 | 197.00 | 198.00 | 197.00 | 197.75 | 192.19 | 62 |
| Feb 17, 2025 | 191.25 | 198.00 | 191.25 | 196.50 | 190.97 | 287 |
| Feb 14, 2025 | 199.50 | 199.50 | 198.00 | 198.00 | 192.43 | 82 |
| Feb 13, 2025 | 200.00 | 201.00 | 199.00 | 201.00 | 195.35 | 746 |
| Feb 12, 2025 | 201.00 | 201.00 | 199.00 | 201.00 | 195.35 | 134 |
| Feb 11, 2025 | 200.00 | 201.00 | 199.50 | 200.00 | 194.38 | 181 |
| Feb 10, 2025 | 197.50 | 201.00 | 197.50 | 201.00 | 195.35 | 209 |
| Feb 7, 2025 | 198.50 | 199.50 | 198.00 | 199.50 | 193.89 | 300 |
| Feb 6, 2025 | 198.00 | 201.00 | 198.00 | 200.00 | 194.38 | 968 |
| Feb 5, 2025 | 201.00 | 201.00 | 197.50 | 198.25 | 192.67 | 231 |
| Feb 4, 2025 | 192.50 | 200.00 | 191.50 | 200.00 | 194.38 | 516 |
| Feb 3, 2025 | 192.50 | 194.00 | 191.50 | 193.50 | 188.06 | 226 |
| Jan 31, 2025 | 194.50 | 194.50 | 193.50 | 193.50 | 188.06 | 49 |
| Jan 30, 2025 | 195.50 | 195.50 | 191.50 | 193.75 | 188.30 | 106 |
| Jan 29, 2025 | 195.50 | 196.50 | 194.00 | 195.00 | 189.52 | 404 |
| Jan 28, 2025 | 195.00 | 195.50 | 194.50 | 195.00 | 189.52 | 42 |
| Jan 27, 2025 | 196.50 | 196.50 | 195.00 | 195.50 | 190.00 | 67 |
| Jan 24, 2025 | 194.50 | 197.50 | 194.50 | 197.50 | 191.95 | 180 |
| Jan 23, 2025 | 195.00 | 195.00 | 193.50 | 194.25 | 188.79 | 116 |
| Jan 22, 2025 | 193.50 | 194.50 | 192.00 | 194.00 | 188.54 | 12 |
| Jan 21, 2025 | 190.50 | 194.50 | 190.50 | 194.50 | 189.03 | 105 |
| Jan 20, 2025 | 190.50 | 192.50 | 190.00 | 192.50 | 187.09 | 87 |
| Jan 17, 2025 | 187.50 | 191.00 | 186.00 | 191.00 | 185.63 | 114 |
| Jan 16, 2025 | 187.00 | 189.50 | 187.00 | 188.00 | 182.71 | 91 |
| Jan 15, 2025 | 187.50 | 188.00 | 185.50 | 188.00 | 182.71 | 58 |
| Jan 14, 2025 | 184.00 | 187.00 | 184.00 | 185.75 | 180.53 | 212 |
| Jan 13, 2025 | 184.00 | 184.00 | 182.00 | 182.00 | 176.88 | 31 |
| Jan 10, 2025 | 187.50 | 191.75 | 187.50 | 190.00 | 184.66 | 100 |
| Jan 9, 2025 | 182.50 | 192.50 | 182.50 | 190.00 | 184.66 | 400 |
| Jan 8, 2025 | 188.50 | 188.50 | 182.00 | 182.00 | 176.88 | 32 |
| Jan 7, 2025 | 180.00 | 188.50 | 180.00 | 187.00 | 181.74 | 355 |
| Jan 6, 2025 | 191.00 | 191.00 | 180.50 | 181.00 | 175.91 | 145 |
| Jan 3, 2025 | 185.00 | 193.00 | 184.50 | 189.50 | 184.17 | 292 |
| Jan 2, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 178.58 | - |
| Dec 31, 2024 | 183.75 | 183.75 | 183.75 | 183.75 | 178.58 | - |
| Dec 30, 2024 | 182.00 | 184.50 | 181.50 | 183.75 | 178.58 | 221 |
| Dec 27, 2024 | 177.00 | 202.00 | 176.50 | 192.50 | 187.09 | 285 |
| Dec 24, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 167.16 | - |
| Dec 23, 2024 | 169.00 | 172.00 | 168.00 | 172.00 | 167.16 | 137 |
| Dec 20, 2024 | 171.50 | 171.50 | 167.50 | 167.75 | 163.03 | 126 |
| Dec 19, 2024 | 170.00 | 171.50 | 169.00 | 170.50 | 165.70 | 94 |
| Dec 18, 2024 | 170.00 | 174.00 | 169.50 | 173.00 | 168.13 | 108 |
| Dec 17, 2024 | 173.50 | 176.50 | 173.00 | 173.50 | 168.62 | 586 |
| Dec 16, 2024 | 169.00 | 170.00 | 169.00 | 169.00 | 164.25 | 8 |
| Dec 13, 2024 | 168.00 | 168.00 | 167.50 | 167.50 | 162.79 | 10 |
| Dec 12, 2024 | 168.50 | 169.00 | 168.00 | 168.00 | 163.28 | 51 |
| Dec 11, 2024 | 165.00 | 169.00 | 165.00 | 169.00 | 164.25 | 36 |
| Dec 10, 2024 | 167.50 | 167.50 | 165.00 | 165.50 | 160.85 | 80 |
| Dec 9, 2024 | 167.50 | 168.00 | 166.50 | 168.00 | 163.28 | 76 |
| Dec 6, 2024 | 166.00 | 169.00 | 166.00 | 169.00 | 164.25 | 134 |
| Dec 5, 2024 | 164.00 | 168.50 | 164.00 | 168.00 | 163.28 | 457 |
| Dec 4, 2024 | 163.00 | 164.00 | 162.50 | 163.75 | 159.14 | 55 |
| Dec 3, 2024 | 161.00 | 162.50 | 160.00 | 162.50 | 157.93 | 241 |
| Dec 2, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 157.44 | 1 |
| Nov 29, 2024 | 159.00 | 161.00 | 159.00 | 161.00 | 156.47 | 65 |
| Nov 28, 2024 | 160.00 | 160.00 | 158.50 | 159.00 | 154.53 | 67 |
| Nov 27, 2024 | 160.00 | 160.00 | 158.50 | 160.00 | 155.50 | 86 |
| Nov 26, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 154.53 | 7 |
| Nov 25, 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 155.50 | 37 |
| Nov 22, 2024 | 159.00 | 160.50 | 159.00 | 160.50 | 155.99 | 37 |
| Nov 21, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 154.53 | 36 |
| Nov 20, 2024 | 157.25 | 158.50 | 156.50 | 158.00 | 153.56 | 151 |
| Nov 19, 2024 | 159.00 | 159.00 | 157.00 | 158.50 | 154.04 | 178 |
| Nov 18, 2024 | 158.00 | 158.50 | 156.00 | 158.50 | 154.04 | 94 |
| Nov 15, 2024 | 158.00 | 158.50 | 156.00 | 158.50 | 154.04 | 41 |
| Nov 14, 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 152.58 | 13 |
| Nov 13, 2024 | 158.00 | 158.00 | 156.50 | 157.50 | 153.07 | 29 |
| Nov 12, 2024 | 157.50 | 157.50 | 157.00 | 157.00 | 152.58 | 6 |
| Nov 11, 2024 | 156.50 | 158.50 | 156.50 | 157.50 | 153.07 | 23 |
| Nov 8, 2024 | 157.50 | 158.00 | 156.00 | 158.00 | 153.56 | 62 |
| Nov 7, 2024 | 158.00 | 159.50 | 155.00 | 157.50 | 153.07 | 82 |
| Nov 6, 2024 | 154.00 | 158.00 | 154.00 | 158.00 | 153.56 | 60 |
| Nov 5, 2024 | 154.50 | 155.00 | 154.50 | 155.00 | 150.64 | 72 |
| Nov 4, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 149.67 | 1 |
| Nov 1, 2024 | 151.50 | 154.50 | 151.50 | 154.50 | 150.15 | 31 |
| Oct 31, 2024 | 151.50 | 152.50 | 151.50 | 152.00 | 147.73 | 11 |
| Oct 30, 2024 | 151.50 | 153.75 | 151.50 | 153.75 | 149.43 | 8 |
| Oct 29, 2024 | 151.00 | 153.00 | 150.50 | 150.50 | 146.27 | 80 |
| Oct 28, 2024 | 150.00 | 151.00 | 149.00 | 149.00 | 144.81 | 48 |
| Oct 25, 2024 | 153.00 | 153.00 | 150.50 | 151.50 | 147.24 | 48 |
| Oct 24, 2024 | 154.00 | 155.00 | 153.50 | 154.25 | 149.91 | 33 |
| Oct 23, 2024 | 156.50 | 156.50 | 156.25 | 156.25 | 151.86 | 8 |
| Oct 22, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 155.01 | - |
| Oct 21, 2024 | 158.00 | 160.50 | 158.00 | 159.50 | 155.01 | 182 |
| Oct 18, 2024 | 159.00 | 161.00 | 157.50 | 161.00 | 156.47 | 271 |
| Oct 17, 2024 | 158.50 | 159.00 | 158.00 | 158.75 | 154.29 | 70 |
| Oct 16, 2024 | 160.50 | 160.50 | 157.50 | 157.50 | 153.07 | 64 |
| Oct 15, 2024 | 161.25 | 161.25 | 161.00 | 161.00 | 156.47 | 43 |
| Oct 14, 2024 | 162.00 | 162.00 | 161.00 | 161.50 | 156.96 | 154 |
| Oct 11, 2024 | 160.00 | 162.00 | 159.00 | 162.00 | 157.44 | 56 |
| Oct 10, 2024 | 157.75 | 160.00 | 157.50 | 160.00 | 155.50 | 25 |
| Oct 9, 2024 | 157.50 | 159.50 | 157.00 | 159.50 | 155.01 | 91 |
| Oct 8, 2024 | 155.50 | 157.50 | 155.50 | 156.50 | 152.10 | 95 |
| Oct 7, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 151.13 | 5 |
| Oct 4, 2024 | 154.00 | 155.25 | 153.00 | 155.25 | 150.88 | 30 |
| Oct 3, 2024 | 158.50 | 158.50 | 157.00 | 157.50 | 153.07 | 49 |
| Oct 2, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 155.99 | - |
| Oct 1, 2024 | 160.50 | 162.00 | 160.50 | 160.50 | 155.99 | 35 |
| Sep 30, 2024 | 157.00 | 160.00 | 157.00 | 157.50 | 153.07 | 61 |
| Sep 27, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 152.58 | 8 |
| Sep 26, 2024 | 155.75 | 156.00 | 155.50 | 155.50 | 151.13 | 46 |
| Sep 25, 2024 | 154.00 | 155.50 | 153.50 | 155.50 | 151.13 | 14 |
| Sep 24, 2024 | 153.00 | 155.00 | 153.00 | 153.50 | 149.18 | 103 |
| Sep 23, 2024 | 153.50 | 153.50 | 152.50 | 152.50 | 148.21 | 38 |
| Sep 20, 2024 | 155.50 | 156.50 | 152.50 | 153.50 | 149.18 | 54 |
| Sep 19, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 149.67 | 15 |
| Sep 18, 2024 | 154.00 | 154.00 | 153.50 | 153.50 | 149.18 | 33 |
| Sep 17, 2024 | 153.00 | 154.50 | 153.00 | 153.00 | 148.70 | 93 |
| Sep 16, 2024 | 153.50 | 154.00 | 153.00 | 153.25 | 148.94 | 21 |
| Sep 13, 2024 | 149.00 | 151.50 | 149.00 | 150.00 | 145.78 | 86 |
| Sep 12, 2024 | 150.50 | 150.50 | 150.00 | 150.50 | 146.27 | 23 |
| Sep 11, 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 144.81 | 15 |
| Sep 10, 2024 | 151.50 | 151.50 | 149.50 | 149.50 | 145.30 | 150 |
| Sep 9, 2024 | 154.00 | 154.00 | 152.50 | 152.50 | 148.21 | 53 |
| Sep 6, 2024 | 154.00 | 154.75 | 153.75 | 154.50 | 150.15 | 77 |
| Sep 5, 2024 | 155.00 | 155.00 | 154.25 | 154.50 | 150.15 | 77 |
| Sep 4, 2024 | 151.25 | 153.50 | 151.25 | 153.00 | 148.70 | 63 |
| Sep 3, 2024 | 151.00 | 152.50 | 151.00 | 152.50 | 148.21 | 52 |
| Sep 2, 2024 | 149.50 | 150.50 | 149.50 | 150.50 | 146.27 | 26 |
| Aug 30, 2024 | 153.00 | 153.00 | 148.50 | 149.00 | 144.81 | 20 |
| Aug 29, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 147.24 | 1 |
| Aug 28, 2024 | 151.50 | 152.00 | 151.50 | 152.00 | 147.73 | 55 |
| Aug 27, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 144.32 | - |
| Aug 23, 2024 | 148.00 | 148.75 | 148.00 | 148.50 | 144.32 | 30 |
| Aug 22, 2024 | 147.00 | 147.50 | 146.50 | 147.00 | 142.87 | 189 |
| Aug 21, 2024 | 146.25 | 146.50 | 146.00 | 146.00 | 141.89 | 11 |
| Aug 20, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 141.89 | 22 |
| Aug 19, 2024 | 147.00 | 147.00 | 146.00 | 146.50 | 142.38 | 28 |
| Aug 16, 2024 | 148.50 | 148.50 | 147.50 | 147.50 | 143.35 | 24 |
| Aug 15, 2024 | 147.50 | 147.50 | 146.50 | 146.50 | 142.38 | 38 |
| Aug 14, 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 142.14 | 2 |
| Aug 13, 2024 | 146.50 | 146.50 | 145.00 | 145.50 | 141.41 | 24 |
| Aug 12, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 138.98 | - |
| Aug 9, 2024 | 139.50 | 143.00 | 139.50 | 143.00 | 138.98 | 93 |
| Aug 8, 2024 | 137.00 | 139.00 | 136.00 | 139.00 | 135.09 | 39 |
| Aug 7, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 133.15 | 47 |
| Aug 6, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 135.09 | 5 |
| Aug 5, 2024 | 136.50 | 138.00 | 135.50 | 135.50 | 131.69 | 60 |
| Aug 2, 2024 | 142.50 | 142.50 | 138.50 | 142.00 | 138.01 | 61 |
| Aug 1, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 138.98 | - |
| Jul 31, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 138.98 | 11 |
| Jul 30, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 138.98 | 1 |
| Jul 29, 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 139.95 | 96 |
| Jul 26, 2024 | 143.00 | 143.00 | 142.00 | 143.00 | 138.98 | 50 |
| Jul 25, 2024 | 143.00 | 143.25 | 143.00 | 143.00 | 138.98 | 45 |
| Jul 24, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 140.44 | 1 |
| Jul 23, 2024 | 145.50 | 145.50 | 145.00 | 145.00 | 140.92 | 95 |
| Jul 22, 2024 | 142.50 | 144.00 | 142.50 | 143.00 | 138.98 | 35 |
| Jul 19, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 140.92 | - |
| Jul 18, 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 140.92 | 53 |
| Jul 17, 2024 | 145.00 | 145.00 | 141.00 | 141.00 | 137.03 | 116 |
| Jul 16, 2024 | 144.75 | 145.00 | 144.00 | 145.00 | 140.92 | 17 |
| Jul 15, 2024 | 147.50 | 147.50 | 145.50 | 145.50 | 141.41 | 127 |
| Jul 12, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 143.84 | - |
| Jul 11, 2024 | 146.00 | 148.00 | 144.00 | 148.00 | 143.84 | 683 |
| Jul 10, 2024 | 147.50 | 148.00 | 147.00 | 147.00 | 142.87 | 61 |
| Jul 9, 2024 | 147.00 | 147.75 | 147.00 | 147.50 | 143.35 | 12 |
| Jul 8, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 142.87 | 18 |
| Jul 5, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 140.44 | 17 |
| Jul 4, 2024 | 147.00 | 147.25 | 144.00 | 144.00 | 139.95 | 83 |
| Jul 3, 2024 | 147.00 | 148.25 | 145.50 | 145.50 | 141.41 | 215 |
| Jul 2, 2024 | 143.00 | 144.50 | 143.00 | 144.50 | 140.44 | 58 |
| Jul 1, 2024 | 141.00 | 142.75 | 140.00 | 142.75 | 138.74 | 151 |
| Jun 28, 2024 | 140.50 | 142.50 | 140.50 | 141.00 | 137.03 | 250 |
| Jun 27, 2024 | 138.50 | 140.75 | 138.50 | 140.50 | 136.55 | 299 |
| Jun 26, 2024 | 139.25 | 139.25 | 138.50 | 138.50 | 134.60 | 203 |
| Jun 25, 2024 | 141.00 | 141.00 | 139.00 | 139.50 | 135.58 | 230 |
| Jun 24, 2024 | 140.50 | 142.00 | 140.50 | 140.50 | 136.55 | 182 |
| Jun 21, 2024 | 140.50 | 141.00 | 140.00 | 141.00 | 137.03 | 111 |
| Jun 20, 2024 | 140.00 | 140.75 | 139.00 | 140.00 | 136.06 | 117 |
| Jun 19, 2024 | 139.00 | 141.00 | 138.50 | 140.75 | 136.79 | 107 |
| Jun 18, 2024 | 139.00 | 141.00 | 138.75 | 141.00 | 137.03 | 87 |
| Jun 17, 2024 | 137.50 | 139.50 | 137.25 | 138.50 | 134.60 | 76 |
| Jun 14, 2024 | 137.25 | 137.25 | 135.75 | 135.75 | 131.93 | 26 |
| Jun 13, 2024 | 140.50 | 141.00 | 135.50 | 137.00 | 133.15 | 296 |
| Jun 12, 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 137.03 | 78 |
| Jun 11, 2024 | 141.50 | 142.00 | 138.50 | 139.00 | 135.09 | 88 |
| Jun 10, 2024 | 144.50 | 144.50 | 142.00 | 142.00 | 138.01 | 37 |
| Jun 7, 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 141.16 | 5 |
| Jun 6, 2024 | 143.50 | 145.00 | 143.50 | 145.00 | 140.92 | 115 |
| Jun 5, 2024 | 140.75 | 141.75 | 140.50 | 141.50 | 137.52 | 31 |
| Jun 4, 2024 | 138.50 | 140.00 | 138.00 | 138.00 | 134.12 | 82 |
| Jun 3, 2024 | 143.50 | 143.50 | 131.00 | 131.00 | 127.32 | 92 |
| May 31, 2024 | 145.00 | 145.00 | 144.00 | 144.25 | 140.19 | 37 |
| May 30, 2024 | 145.50 | 148.00 | 145.50 | 148.00 | 143.84 | 19 |