Cboe UK CHF
Intershop Holding AG (ISNZ.XC)
137.60
-1.00
(-0.72%)
At close: 4:19:51 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 138.80 | 138.80 | 137.50 | 137.60 | 137.60 | 232 |
| Jun 2, 2025 | 139.10 | 139.30 | 138.00 | 138.60 | 138.60 | 425 |
| May 30, 2025 | 142.50 | 142.60 | 139.80 | 139.80 | 139.80 | 360 |
| May 29, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| May 28, 2025 | 142.00 | 142.00 | 141.20 | 141.40 | 141.40 | 143 |
| May 27, 2025 | 141.00 | 142.60 | 141.00 | 141.40 | 141.40 | 219 |
| May 23, 2025 | 143.00 | 143.10 | 141.80 | 141.80 | 141.80 | 241 |
| May 22, 2025 | 141.20 | 141.80 | 141.20 | 141.20 | 141.20 | 102 |
| May 21, 2025 | 141.70 | 142.20 | 140.80 | 141.60 | 141.60 | 408 |
| May 20, 2025 | 140.80 | 141.60 | 140.60 | 141.20 | 141.20 | 155 |
| May 19, 2025 | 140.40 | 141.20 | 140.20 | 141.00 | 141.00 | 723 |
| May 16, 2025 | 139.80 | 141.60 | 139.80 | 141.60 | 141.60 | 312 |
| May 15, 2025 | 137.60 | 139.40 | 137.40 | 139.00 | 139.00 | 195 |
| May 14, 2025 | 137.00 | 139.00 | 137.00 | 137.60 | 137.60 | 408 |
| May 13, 2025 | 136.80 | 137.60 | 136.00 | 136.80 | 136.80 | 1,005 |
| May 12, 2025 | 136.60 | 137.60 | 135.60 | 137.20 | 137.20 | 655 |
| May 9, 2025 | 137.60 | 137.70 | 136.40 | 136.70 | 136.70 | 85 |
| May 8, 2025 | 136.60 | 138.40 | 136.60 | 137.20 | 137.20 | 200 |
| May 7, 2025 | 135.00 | 136.60 | 135.00 | 136.60 | 136.60 | 133 |
| May 6, 2025 | 134.80 | 136.20 | 134.80 | 136.20 | 136.20 | 316 |
| May 2, 2025 | 134.60 | 135.90 | 134.60 | 135.40 | 135.40 | 190 |
| May 1, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 30, 2025 | 132.20 | 134.90 | 132.20 | 134.50 | 134.50 | 539 |
| Apr 29, 2025 | 133.20 | 133.40 | 132.40 | 132.80 | 132.80 | 139 |
| Apr 28, 2025 | 132.70 | 133.20 | 132.40 | 132.80 | 132.80 | 77 |
| Apr 25, 2025 | 132.60 | 133.40 | 132.60 | 132.60 | 132.60 | 497 |
| Apr 24, 2025 | 133.20 | 133.40 | 132.60 | 132.70 | 132.70 | 77 |
| Apr 23, 2025 | 132.60 | 133.80 | 131.60 | 133.60 | 133.60 | 779 |
| Apr 22, 2025 | 133.00 | 133.30 | 132.60 | 132.60 | 132.60 | 86 |
| Apr 17, 2025 | 132.00 | 133.20 | 132.00 | 133.20 | 133.20 | 326 |
| Apr 16, 2025 | 129.80 | 131.40 | 129.80 | 131.10 | 131.10 | 113 |
| Apr 15, 2025 | 131.20 | 131.40 | 130.80 | 131.40 | 131.40 | 279 |
| Apr 14, 2025 | 130.10 | 130.90 | 129.60 | 130.90 | 130.90 | 515 |
| Apr 11, 2025 | 128.40 | 130.00 | 128.00 | 130.00 | 130.00 | 367 |
| Apr 10, 2025 | 127.00 | 128.20 | 126.80 | 128.20 | 128.20 | 724 |
| Apr 9, 2025 | 126.00 | 127.20 | 124.20 | 125.70 | 125.70 | 666 |
| Apr 8, 2025 | 126.60 | 128.20 | 126.20 | 127.60 | 127.60 | 562 |
| Apr 7, 2025 | 125.80 | 129.00 | 124.20 | 126.80 | 126.80 | 901 |
| Apr 4, 2025 | 129.80 | 129.80 | 126.20 | 127.00 | 127.00 | 521 |
| Apr 3, 2025 | 5.5 Dividend | |||||
| Apr 3, 2025 | 131.00 | 131.30 | 128.80 | 129.80 | 129.80 | 230 |
| Apr 2, 2025 | 135.80 | 136.40 | 135.00 | 136.40 | 130.90 | 168 |
| Apr 1, 2025 | 136.20 | 136.60 | 135.20 | 136.60 | 131.09 | 212 |
| Mar 31, 2025 | 137.00 | 137.60 | 136.20 | 136.20 | 130.71 | 181 |
| Mar 28, 2025 | 137.00 | 137.40 | 136.00 | 136.80 | 131.28 | 284 |
| Mar 27, 2025 | 136.00 | 136.40 | 135.60 | 135.60 | 130.13 | 136 |
| Mar 26, 2025 | 137.00 | 137.30 | 136.00 | 136.40 | 130.90 | 184 |
| Mar 25, 2025 | 135.00 | 136.80 | 134.80 | 136.60 | 131.09 | 118 |
| Mar 24, 2025 | 136.20 | 136.20 | 134.60 | 135.60 | 130.13 | 148 |
| Mar 21, 2025 | 135.80 | 136.60 | 135.80 | 136.00 | 130.52 | 376 |
| Mar 20, 2025 | 136.90 | 137.80 | 135.40 | 135.80 | 130.32 | 121 |
| Mar 19, 2025 | 136.20 | 137.00 | 136.20 | 136.60 | 131.09 | 129 |
| Mar 18, 2025 | 138.10 | 138.10 | 136.60 | 136.60 | 131.09 | 237 |
| Mar 17, 2025 | 137.70 | 138.40 | 137.40 | 138.40 | 132.82 | 83 |
| Mar 14, 2025 | 136.20 | 137.40 | 136.00 | 137.40 | 131.86 | 205 |
| Mar 13, 2025 | 137.20 | 137.40 | 136.20 | 136.40 | 130.90 | 186 |
| Mar 12, 2025 | 134.60 | 138.00 | 134.60 | 136.40 | 130.90 | 324 |
| Mar 11, 2025 | 134.40 | 134.60 | 133.80 | 134.60 | 129.17 | 413 |
| Mar 10, 2025 | 134.80 | 135.40 | 134.40 | 135.00 | 129.56 | 254 |
| Mar 7, 2025 | 133.20 | 134.40 | 133.20 | 134.40 | 128.98 | 182 |
| Mar 6, 2025 | 135.40 | 135.40 | 132.00 | 132.00 | 126.68 | 573 |
| Mar 5, 2025 | 138.00 | 138.20 | 136.00 | 136.40 | 130.90 | 745 |
| Mar 4, 2025 | 138.60 | 138.60 | 138.00 | 138.00 | 132.44 | 35 |
| Mar 3, 2025 | 138.60 | 138.60 | 137.80 | 137.90 | 132.34 | 386 |
| Feb 28, 2025 | 137.80 | 138.60 | 137.80 | 138.20 | 132.63 | 91 |
| Feb 27, 2025 | 139.20 | 139.20 | 137.40 | 138.40 | 132.82 | 302 |
| Feb 26, 2025 | 137.20 | 138.40 | 137.20 | 137.80 | 132.24 | 158 |
| Feb 25, 2025 | 136.80 | 137.00 | 136.40 | 137.00 | 131.48 | 386 |
| Feb 24, 2025 | 135.40 | 136.80 | 135.40 | 136.20 | 130.71 | 300 |
| Feb 21, 2025 | 134.60 | 136.20 | 134.60 | 136.20 | 130.71 | 171 |
| Feb 20, 2025 | 134.70 | 134.80 | 133.60 | 133.80 | 128.40 | 89 |
| Feb 19, 2025 | 136.00 | 136.20 | 135.30 | 135.30 | 129.84 | 63 |
| Feb 18, 2025 | 135.00 | 136.00 | 134.00 | 135.80 | 130.32 | 199 |
| Feb 17, 2025 | 135.60 | 135.60 | 134.60 | 135.20 | 129.75 | 99 |
| Feb 14, 2025 | 135.80 | 135.80 | 135.60 | 135.60 | 130.13 | 86 |
| Feb 13, 2025 | 135.00 | 136.20 | 135.00 | 136.00 | 130.52 | 77 |
| Feb 12, 2025 | 135.80 | 136.00 | 134.80 | 135.10 | 129.65 | 105 |
| Feb 11, 2025 | 138.00 | 138.00 | 135.60 | 136.20 | 130.71 | 175 |
| Feb 10, 2025 | 137.60 | 138.20 | 137.00 | 137.40 | 131.86 | 317 |
| Feb 7, 2025 | 137.20 | 137.40 | 135.80 | 136.50 | 131.00 | 114 |
| Feb 6, 2025 | 136.60 | 136.80 | 135.60 | 136.80 | 131.28 | 189 |
| Feb 5, 2025 | 136.60 | 137.20 | 136.60 | 136.60 | 131.09 | 53 |
| Feb 4, 2025 | 136.20 | 136.20 | 135.80 | 136.00 | 130.52 | 31 |
| Feb 3, 2025 | 136.40 | 137.70 | 136.40 | 136.60 | 131.09 | 395 |
| Jan 31, 2025 | 135.80 | 136.60 | 135.80 | 135.80 | 130.32 | 72 |
| Jan 30, 2025 | 138.20 | 138.50 | 136.00 | 136.00 | 130.52 | 174 |
| Jan 29, 2025 | 140.00 | 140.40 | 138.00 | 138.00 | 132.44 | 231 |
| Jan 28, 2025 | 137.40 | 140.60 | 137.40 | 140.60 | 134.93 | 172 |
| Jan 27, 2025 | 135.00 | 136.00 | 135.00 | 135.80 | 130.32 | 56 |
| Jan 24, 2025 | 136.00 | 136.00 | 134.60 | 135.80 | 130.32 | 177 |
| Jan 23, 2025 | 134.80 | 135.80 | 134.40 | 135.80 | 130.32 | 296 |
| Jan 22, 2025 | 135.20 | 135.60 | 134.20 | 135.00 | 129.56 | 138 |
| Jan 21, 2025 | 135.20 | 135.20 | 134.60 | 135.20 | 129.75 | 36 |
| Jan 20, 2025 | 134.60 | 135.40 | 134.40 | 135.00 | 129.56 | 176 |
| Jan 17, 2025 | 131.00 | 132.60 | 131.00 | 132.60 | 127.25 | 72 |
| Jan 16, 2025 | 132.20 | 132.20 | 131.20 | 131.20 | 125.91 | 87 |
| Jan 15, 2025 | 132.00 | 132.40 | 131.60 | 131.80 | 126.49 | 615 |
| Jan 14, 2025 | 132.40 | 132.40 | 131.40 | 131.60 | 126.29 | 104 |
| Jan 13, 2025 | 131.80 | 132.40 | 131.40 | 132.20 | 126.87 | 153 |
| Jan 10, 2025 | 130.20 | 131.20 | 130.20 | 131.20 | 125.91 | 156 |
| Jan 9, 2025 | 129.20 | 129.40 | 129.20 | 129.20 | 123.99 | 34 |
| Jan 8, 2025 | 128.60 | 129.40 | 128.00 | 129.40 | 124.18 | 88 |
| Jan 7, 2025 | 128.00 | 128.40 | 127.60 | 128.30 | 123.13 | 55 |
| Jan 6, 2025 | 128.20 | 128.40 | 127.80 | 128.40 | 123.22 | 64 |
| Jan 3, 2025 | 128.20 | 128.40 | 127.00 | 128.40 | 123.22 | 328 |
| Jan 2, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 122.26 | - |
| Dec 31, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 122.26 | - |
| Dec 30, 2024 | 128.40 | 128.40 | 127.40 | 127.40 | 122.26 | 91 |
| Dec 27, 2024 | 128.20 | 128.40 | 128.20 | 128.20 | 123.03 | 79 |
| Dec 24, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 122.65 | - |
| Dec 23, 2024 | 127.60 | 127.80 | 127.50 | 127.80 | 122.65 | 34 |
| Dec 20, 2024 | 126.80 | 128.20 | 126.80 | 128.10 | 122.93 | 106 |
| Dec 19, 2024 | 126.80 | 127.40 | 126.80 | 127.00 | 121.88 | 22 |
| Dec 18, 2024 | 127.00 | 127.40 | 127.00 | 127.40 | 122.26 | 57 |
| Dec 17, 2024 | 127.40 | 127.40 | 127.00 | 127.00 | 121.88 | 189 |
| Dec 16, 2024 | 127.60 | 127.80 | 127.20 | 127.60 | 122.45 | 185 |
| Dec 13, 2024 | 127.40 | 127.60 | 127.00 | 127.60 | 122.45 | 12 |
| Dec 12, 2024 | 127.20 | 127.60 | 127.00 | 127.40 | 122.26 | 23 |
| Dec 11, 2024 | 126.60 | 127.40 | 126.40 | 126.80 | 121.69 | 65 |
| Dec 10, 2024 | 126.60 | 126.70 | 126.00 | 126.40 | 121.30 | 78 |
| Dec 9, 2024 | 126.40 | 127.00 | 126.40 | 126.80 | 121.69 | 107 |
| Dec 6, 2024 | 127.00 | 127.60 | 126.80 | 127.40 | 122.26 | 138 |
| Dec 5, 2024 | 126.00 | 127.10 | 126.00 | 127.00 | 121.88 | 33 |
| Dec 4, 2024 | 124.60 | 125.80 | 124.60 | 125.60 | 120.54 | 91 |
| Dec 3, 2024 | 124.20 | 124.20 | 123.40 | 123.80 | 118.81 | 24 |
| Dec 2, 2024 | 123.80 | 124.40 | 123.00 | 123.00 | 118.04 | 92 |
| Nov 29, 2024 | 123.20 | 123.80 | 123.20 | 123.80 | 118.81 | 105 |
| Nov 28, 2024 | 122.80 | 122.80 | 122.60 | 122.60 | 117.66 | 22 |
| Nov 27, 2024 | 121.40 | 122.60 | 121.40 | 122.60 | 117.66 | 103 |
| Nov 26, 2024 | 121.40 | 121.40 | 120.60 | 121.40 | 116.50 | 128 |
| Nov 25, 2024 | 122.80 | 122.80 | 121.80 | 122.60 | 117.66 | 102 |
| Nov 22, 2024 | 121.50 | 122.60 | 121.20 | 122.60 | 117.66 | 173 |
| Nov 21, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 116.89 | - |
| Nov 20, 2024 | 121.00 | 122.00 | 121.00 | 121.80 | 116.89 | 46 |
| Nov 19, 2024 | 120.00 | 120.40 | 119.60 | 120.40 | 115.55 | 240 |
| Nov 18, 2024 | 119.60 | 120.00 | 119.60 | 120.00 | 115.16 | 47 |
| Nov 15, 2024 | 121.00 | 121.00 | 119.60 | 119.80 | 114.97 | 1,846 |
| Nov 14, 2024 | 121.20 | 121.60 | 121.00 | 121.20 | 116.31 | 59 |
| Nov 13, 2024 | 120.20 | 121.40 | 120.00 | 120.60 | 115.74 | 39 |
| Nov 12, 2024 | 121.40 | 121.40 | 121.00 | 121.00 | 116.12 | 32 |
| Nov 11, 2024 | 122.20 | 122.20 | 120.10 | 120.10 | 115.26 | 68 |
| Nov 8, 2024 | 120.00 | 120.40 | 119.80 | 120.20 | 115.35 | 121 |
| Nov 7, 2024 | 120.60 | 120.60 | 120.00 | 120.00 | 115.16 | 20 |
| Nov 6, 2024 | 121.00 | 121.00 | 120.00 | 120.20 | 115.35 | 84 |
| Nov 5, 2024 | 121.60 | 122.00 | 121.30 | 121.30 | 116.41 | 41 |
| Nov 4, 2024 | 121.60 | 121.60 | 121.20 | 121.60 | 116.70 | 120 |
| Nov 1, 2024 | 121.60 | 122.20 | 121.40 | 121.80 | 116.89 | 88 |
| Oct 31, 2024 | 121.40 | 122.20 | 121.20 | 122.20 | 117.27 | 291 |
| Oct 30, 2024 | 122.80 | 122.80 | 122.00 | 122.40 | 117.46 | 94 |
| Oct 29, 2024 | 122.60 | 122.80 | 122.00 | 122.20 | 117.27 | 108 |
| Oct 28, 2024 | 122.00 | 123.20 | 121.80 | 122.40 | 117.46 | 205 |
| Oct 25, 2024 | 122.00 | 122.80 | 121.40 | 122.20 | 117.27 | 112 |
| Oct 24, 2024 | 122.60 | 122.60 | 121.40 | 121.40 | 116.50 | 138 |
| Oct 23, 2024 | 123.40 | 123.40 | 122.00 | 122.20 | 117.27 | 46 |
| Oct 22, 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 118.04 | 30 |
| Oct 21, 2024 | 124.00 | 124.20 | 123.20 | 123.20 | 118.23 | 69 |
| Oct 18, 2024 | 124.00 | 124.40 | 123.60 | 124.00 | 119.00 | 77 |
| Oct 17, 2024 | 123.40 | 124.30 | 123.40 | 124.00 | 119.00 | 23 |
| Oct 16, 2024 | 122.00 | 123.60 | 122.00 | 123.60 | 118.62 | 365 |
| Oct 15, 2024 | 122.70 | 122.70 | 122.20 | 122.20 | 117.27 | 128 |
| Oct 14, 2024 | 121.40 | 122.20 | 121.40 | 122.20 | 117.27 | 78 |
| Oct 11, 2024 | 122.00 | 122.00 | 121.40 | 121.70 | 116.79 | 31 |
| Oct 10, 2024 | 121.80 | 122.00 | 121.40 | 122.00 | 117.08 | 114 |
| Oct 9, 2024 | 121.60 | 122.40 | 121.60 | 121.80 | 116.89 | 13 |
| Oct 8, 2024 | 122.40 | 122.40 | 121.80 | 122.00 | 117.08 | 133 |
| Oct 7, 2024 | 121.80 | 122.00 | 121.20 | 121.60 | 116.70 | 83 |
| Oct 4, 2024 | 121.00 | 121.40 | 121.00 | 121.00 | 116.12 | 115 |
| Oct 3, 2024 | 120.80 | 120.80 | 120.40 | 120.40 | 115.55 | 88 |
| Oct 2, 2024 | 120.20 | 121.00 | 119.60 | 120.00 | 115.16 | 123 |
| Oct 1, 2024 | 119.60 | 120.00 | 119.40 | 119.80 | 114.97 | 104 |
| Sep 30, 2024 | 120.40 | 120.40 | 118.80 | 119.40 | 114.59 | 194 |
| Sep 27, 2024 | 120.40 | 121.20 | 120.00 | 121.10 | 116.22 | 34 |
| Sep 26, 2024 | 121.60 | 121.60 | 120.80 | 121.20 | 116.31 | 67 |
| Sep 25, 2024 | 121.50 | 122.00 | 121.40 | 121.80 | 116.89 | 48 |
| Sep 24, 2024 | 122.00 | 122.00 | 121.00 | 121.20 | 116.31 | 112 |
| Sep 23, 2024 | 122.80 | 122.80 | 121.20 | 122.00 | 117.08 | 186 |
| Sep 20, 2024 | 123.40 | 123.40 | 123.00 | 123.40 | 118.42 | 28 |
| Sep 19, 2024 | 122.60 | 123.40 | 122.60 | 123.00 | 118.04 | 111 |
| Sep 18, 2024 | 123.10 | 123.10 | 122.40 | 122.40 | 117.46 | 76 |
| Sep 17, 2024 | 123.70 | 123.70 | 122.40 | 122.80 | 117.85 | 121 |
| Sep 16, 2024 | 122.40 | 122.50 | 122.20 | 122.20 | 117.27 | 17 |
| Sep 13, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 118.04 | 2 |
| Sep 12, 2024 | 122.00 | 122.40 | 122.00 | 122.40 | 117.46 | 55 |
| Sep 11, 2024 | 121.80 | 122.60 | 121.80 | 122.00 | 117.08 | 94 |
| Sep 10, 2024 | 121.80 | 122.20 | 121.20 | 122.20 | 117.27 | 39 |
| Sep 9, 2024 | 121.80 | 121.80 | 121.20 | 121.20 | 116.31 | 36 |
| Sep 6, 2024 | 122.90 | 122.90 | 122.00 | 122.10 | 117.18 | 27 |
| Sep 5, 2024 | 122.10 | 123.20 | 122.00 | 122.40 | 117.46 | 51 |
| Sep 4, 2024 | 121.50 | 122.60 | 121.50 | 122.20 | 117.27 | 47 |
| Sep 3, 2024 | 123.80 | 124.20 | 122.50 | 122.50 | 117.56 | 105 |
| Sep 2, 2024 | 123.40 | 123.60 | 122.80 | 123.20 | 118.23 | 93 |
| Aug 30, 2024 | 123.60 | 124.40 | 122.40 | 122.40 | 117.46 | 109 |
| Aug 29, 2024 | 121.80 | 123.00 | 121.80 | 122.90 | 117.94 | 66 |
| Aug 28, 2024 | 121.40 | 124.10 | 121.40 | 123.30 | 118.33 | 528 |
| Aug 27, 2024 | 123.40 | 123.70 | 122.80 | 122.80 | 117.85 | 51 |
| Aug 23, 2024 | 121.20 | 121.20 | 120.60 | 121.00 | 116.12 | 133 |
| Aug 22, 2024 | 120.00 | 120.80 | 119.80 | 120.80 | 115.93 | 147 |
| Aug 21, 2024 | 119.60 | 119.60 | 118.40 | 118.60 | 113.82 | 87 |
| Aug 20, 2024 | 118.60 | 119.20 | 118.60 | 118.80 | 114.01 | 12 |
| Aug 19, 2024 | 117.20 | 117.60 | 117.20 | 117.40 | 112.67 | 215 |
| Aug 16, 2024 | 118.00 | 118.00 | 117.80 | 117.80 | 113.05 | 20 |
| Aug 15, 2024 | 117.20 | 118.60 | 117.20 | 118.40 | 113.63 | 93 |
| Aug 14, 2024 | 117.00 | 117.60 | 116.40 | 117.60 | 112.86 | 248 |
| Aug 13, 2024 | 118.20 | 118.20 | 117.80 | 117.80 | 113.05 | 33 |
| Aug 12, 2024 | 117.80 | 118.00 | 117.60 | 118.00 | 113.24 | 59 |
| Aug 9, 2024 | 117.40 | 118.40 | 117.40 | 118.40 | 113.63 | 92 |
| Aug 8, 2024 | 118.60 | 118.60 | 115.20 | 117.60 | 112.86 | 620 |
| Aug 7, 2024 | 116.40 | 118.80 | 116.00 | 118.30 | 113.53 | 152 |
| Aug 6, 2024 | 115.60 | 116.40 | 115.40 | 116.40 | 111.71 | 69 |
| Aug 5, 2024 | 116.40 | 116.80 | 115.00 | 116.80 | 112.09 | 401 |
| Aug 2, 2024 | 115.60 | 117.50 | 115.00 | 117.10 | 112.38 | 333 |
| Aug 1, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 113.05 | - |
| Jul 31, 2024 | 118.20 | 118.80 | 117.80 | 117.80 | 113.05 | 460 |
| Jul 30, 2024 | 118.80 | 118.80 | 117.40 | 118.00 | 113.24 | 176 |
| Jul 29, 2024 | 119.00 | 119.20 | 119.00 | 119.00 | 114.20 | 83 |
| Jul 26, 2024 | 120.20 | 120.20 | 119.00 | 119.40 | 114.59 | 161 |
| Jul 25, 2024 | 119.00 | 120.80 | 119.00 | 119.80 | 114.97 | 204 |
| Jul 24, 2024 | 119.00 | 120.00 | 118.20 | 120.00 | 115.16 | 408 |
| Jul 23, 2024 | 119.60 | 119.60 | 117.80 | 118.60 | 113.82 | 1,050 |
| Jul 22, 2024 | 120.30 | 120.30 | 120.20 | 120.20 | 115.35 | 62 |
| Jul 19, 2024 | 120.60 | 120.80 | 120.40 | 120.40 | 115.55 | 223 |
| Jul 18, 2024 | 121.00 | 121.50 | 120.80 | 120.80 | 115.93 | 64 |
| Jul 17, 2024 | 121.60 | 121.60 | 121.20 | 121.20 | 116.31 | 78 |
| Jul 16, 2024 | 122.20 | 122.40 | 122.20 | 122.20 | 117.27 | 7 |
| Jul 15, 2024 | 122.00 | 122.20 | 120.00 | 122.20 | 117.27 | 271 |
| Jul 12, 2024 | 122.20 | 122.20 | 121.40 | 121.40 | 116.50 | 53 |
| Jul 11, 2024 | 121.80 | 122.40 | 121.80 | 122.40 | 117.46 | 127 |
| Jul 10, 2024 | 121.20 | 121.60 | 121.20 | 121.50 | 116.60 | 37 |
| Jul 9, 2024 | 119.40 | 120.60 | 119.40 | 120.60 | 115.74 | 307 |
| Jul 8, 2024 | 120.20 | 120.40 | 120.00 | 120.40 | 115.55 | 382 |
| Jul 5, 2024 | 119.40 | 120.10 | 119.40 | 120.00 | 115.16 | 35 |
| Jul 4, 2024 | 120.00 | 120.00 | 119.50 | 119.50 | 114.68 | 60 |
| Jul 3, 2024 | 119.00 | 119.20 | 118.80 | 118.80 | 114.01 | 61 |
| Jul 2, 2024 | 118.10 | 119.60 | 117.20 | 118.80 | 114.01 | 60 |
| Jul 1, 2024 | 120.20 | 120.20 | 117.80 | 118.20 | 113.43 | 455 |
| Jun 28, 2024 | 119.00 | 119.00 | 117.80 | 118.60 | 113.82 | 169 |
| Jun 27, 2024 | 117.60 | 117.80 | 117.00 | 117.80 | 113.05 | 145 |
| Jun 26, 2024 | 118.00 | 118.20 | 118.00 | 118.20 | 113.43 | 48 |
| Jun 25, 2024 | 118.60 | 118.60 | 116.60 | 117.20 | 112.47 | 129 |
| Jun 24, 2024 | 116.60 | 117.00 | 116.20 | 117.00 | 112.28 | 123 |
| Jun 21, 2024 | 116.40 | 116.80 | 115.90 | 116.60 | 111.90 | 395 |
| Jun 20, 2024 | 115.30 | 116.40 | 115.20 | 116.00 | 111.32 | 104 |
| Jun 19, 2024 | 115.00 | 116.70 | 115.00 | 115.40 | 110.75 | 677 |
| Jun 18, 2024 | 115.60 | 115.60 | 114.40 | 115.00 | 110.36 | 183 |
| Jun 17, 2024 | 113.80 | 115.60 | 113.80 | 115.40 | 110.75 | 347 |
| Jun 14, 2024 | 115.20 | 115.20 | 112.60 | 114.40 | 109.79 | 349 |
| Jun 13, 2024 | 115.60 | 115.60 | 115.40 | 115.60 | 110.94 | 36 |
| Jun 12, 2024 | 116.40 | 116.60 | 115.20 | 116.00 | 111.32 | 132 |
| Jun 11, 2024 | 118.70 | 118.70 | 118.20 | 118.60 | 113.82 | 95 |
| Jun 10, 2024 | 119.00 | 119.40 | 118.70 | 118.70 | 113.91 | 111 |
| Jun 7, 2024 | 119.40 | 119.40 | 118.60 | 118.80 | 114.01 | 45 |
| Jun 6, 2024 | 119.60 | 119.60 | 118.60 | 118.60 | 113.82 | 97 |
| Jun 5, 2024 | 120.00 | 120.00 | 118.60 | 118.60 | 113.82 | 207 |
| Jun 4, 2024 | 120.40 | 120.80 | 120.00 | 120.00 | 115.16 | 162 |
| Jun 3, 2024 | 120.70 | 120.70 | 120.40 | 120.40 | 115.55 | 3 |