Stuttgart - Delayed Quote EUR
Lithia Motors Inc (LMO.SG)
280.00
-2.00
(-0.71%)
At close: 8:01:44 AM GMT+2
Currency in EUR 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 21, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| May 20, 2025 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | - |
| May 19, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | - |
| May 16, 2025 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | - |
| May 15, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | - |
| May 14, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | - |
| May 13, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | - |
| May 12, 2025 | 274.00 | 288.00 | 274.00 | 288.00 | 288.00 | 20 |
| May 9, 2025 | 0.48537502 Dividend | |||||
| May 9, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | - |
| May 8, 2025 | 262.00 | 270.00 | 262.00 | 270.00 | 269.45 | - |
| May 7, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 259.47 | - |
| May 6, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 259.47 | - |
| May 5, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.47 | - |
| May 2, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 261.47 | - |
| Apr 30, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.48 | - |
| Apr 29, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 255.48 | - |
| Apr 28, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.48 | - |
| Apr 25, 2025 | 256.00 | 256.00 | 254.00 | 256.00 | 255.48 | - |
| Apr 24, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.50 | - |
| Apr 23, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.47 | - |
| Apr 22, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.50 | - |
| Apr 17, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 251.49 | - |
| Apr 16, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.49 | - |
| Apr 15, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 255.48 | - |
| Apr 14, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 251.49 | - |
| Apr 11, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.47 | - |
| Apr 10, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 275.44 | - |
| Apr 9, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.50 | - |
| Apr 8, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.47 | - |
| Apr 7, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 241.51 | - |
| Apr 4, 2025 | 254.00 | 258.00 | 254.00 | 256.00 | 255.48 | - |
| Apr 3, 2025 | 264.00 | 264.00 | 254.00 | 254.00 | 253.48 | - |
| Apr 2, 2025 | 274.00 | 282.00 | 274.00 | 282.00 | 281.43 | - |
| Apr 1, 2025 | 270.00 | 272.00 | 270.00 | 272.00 | 271.45 | - |
| Mar 31, 2025 | 266.00 | 270.00 | 264.00 | 270.00 | 269.45 | - |
| Mar 28, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.45 | - |
| Mar 27, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.42 | - |
| Mar 26, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.40 | - |
| Mar 25, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 295.40 | - |
| Mar 24, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.42 | - |
| Mar 21, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.43 | - |
| Mar 20, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.43 | - |
| Mar 19, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.45 | - |
| Mar 18, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 275.44 | - |
| Mar 17, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.45 | - |
| Mar 14, 2025 | 262.00 | 270.00 | 262.00 | 270.00 | 269.45 | - |
| Mar 13, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.44 | - |
| Mar 12, 2025 | 270.00 | 272.00 | 262.00 | 272.00 | 271.45 | - |
| Mar 11, 2025 | 270.00 | 270.00 | 262.00 | 268.00 | 267.45 | - |
| Mar 10, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.43 | - |
| Mar 7, 2025 | 0.46772498 Dividend | |||||
| Mar 7, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.41 | - |
| Mar 6, 2025 | 292.00 | 292.00 | 288.00 | 290.00 | 288.88 | - |
| Mar 5, 2025 | 300.00 | 300.00 | 292.00 | 292.00 | 290.87 | - |
| Mar 4, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 308.80 | - |
| Mar 3, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 328.73 | - |
| Feb 28, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 328.73 | - |
| Feb 27, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 326.73 | - |
| Feb 26, 2025 | 332.00 | 332.00 | 326.00 | 328.00 | 326.73 | - |
| Feb 25, 2025 | 332.00 | 332.00 | 326.00 | 326.00 | 324.74 | - |
| Feb 24, 2025 | 334.00 | 334.00 | 332.00 | 332.00 | 330.72 | - |
| Feb 21, 2025 | 342.00 | 342.00 | 334.00 | 334.00 | 332.71 | - |
| Feb 20, 2025 | 348.00 | 348.00 | 340.00 | 340.00 | 338.69 | - |
| Feb 19, 2025 | 358.00 | 358.00 | 348.00 | 350.00 | 348.65 | - |
| Feb 18, 2025 | 362.00 | 362.00 | 356.00 | 358.00 | 356.62 | - |
| Feb 17, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 360.60 | - |
| Feb 14, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.59 | - |
| Feb 13, 2025 | 370.00 | 370.00 | 368.00 | 368.00 | 366.58 | - |
| Feb 12, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 352.63 | - |
| Feb 11, 2025 | 356.00 | 356.00 | 354.00 | 354.00 | 352.63 | - |
| Feb 10, 2025 | 362.00 | 362.00 | 358.00 | 358.00 | 356.62 | - |
| Feb 7, 2025 | 366.00 | 366.00 | 362.00 | 362.00 | 360.60 | - |
| Feb 6, 2025 | 368.00 | 368.00 | 366.00 | 366.00 | 364.59 | - |
| Feb 5, 2025 | 354.00 | 364.00 | 354.00 | 364.00 | 362.59 | - |
| Feb 4, 2025 | 354.00 | 356.00 | 354.00 | 356.00 | 354.63 | - |
| Feb 3, 2025 | 362.00 | 362.00 | 354.00 | 354.00 | 352.63 | - |
| Jan 31, 2025 | 366.00 | 366.00 | 362.00 | 362.00 | 360.60 | - |
| Jan 30, 2025 | 356.00 | 362.00 | 356.00 | 362.00 | 360.60 | - |
| Jan 29, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 350.64 | - |
| Jan 28, 2025 | 326.00 | 338.00 | 326.00 | 338.00 | 336.70 | - |
| Jan 27, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 324.74 | - |
| Jan 24, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 326.73 | - |
| Jan 23, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 324.74 | - |
| Jan 22, 2025 | 338.00 | 338.00 | 330.00 | 330.00 | 328.73 | - |
| Jan 21, 2025 | 338.00 | 338.00 | 336.00 | 336.00 | 334.70 | - |
| Jan 20, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 336.70 | - |
| Jan 17, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 346.66 | - |
| Jan 16, 2025 | 352.00 | 352.00 | 344.00 | 344.00 | 342.67 | - |
| Jan 15, 2025 | 344.00 | 354.00 | 344.00 | 354.00 | 352.63 | - |
| Jan 14, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 340.68 | - |
| Jan 13, 2025 | 332.00 | 340.00 | 332.00 | 340.00 | 338.69 | - |
| Jan 10, 2025 | 338.00 | 338.00 | 330.00 | 330.00 | 328.73 | - |
| Jan 9, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 336.70 | - |
| Jan 8, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 330.72 | - |
| Jan 7, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 328.73 | - |
| Jan 6, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 334.70 | - |
| Jan 3, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 336.70 | - |
| Jan 2, 2025 | 344.00 | 344.00 | 340.00 | 340.00 | 338.69 | - |
| Dec 30, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.67 | - |
| Dec 27, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 348.65 | - |
| Dec 23, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 344.66 | - |
| Dec 20, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 344.66 | - |
| Dec 19, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.67 | - |
| Dec 18, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.64 | - |
| Dec 17, 2024 | 362.00 | 362.00 | 352.00 | 352.00 | 350.64 | - |
| Dec 16, 2024 | 362.00 | 362.00 | 360.00 | 360.00 | 358.61 | - |
| Dec 13, 2024 | 362.00 | 362.00 | 358.00 | 358.00 | 356.62 | - |
| Dec 12, 2024 | 360.00 | 364.00 | 360.00 | 362.00 | 360.60 | - |
| Dec 11, 2024 | 356.00 | 366.00 | 356.00 | 362.00 | 360.60 | - |
| Dec 10, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.63 | - |
| Dec 9, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.62 | - |
| Dec 6, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.63 | - |
| Dec 5, 2024 | 362.00 | 362.00 | 358.00 | 358.00 | 356.62 | - |
| Dec 4, 2024 | 366.00 | 366.00 | 360.00 | 360.00 | 358.61 | - |
| Dec 3, 2024 | 368.00 | 368.00 | 366.00 | 366.00 | 364.59 | - |
| Dec 2, 2024 | 368.00 | 370.00 | 368.00 | 370.00 | 368.57 | - |
| Nov 29, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.59 | - |
| Nov 28, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.59 | - |
| Nov 27, 2024 | 372.00 | 372.00 | 366.00 | 366.00 | 364.59 | - |
| Nov 26, 2024 | 376.00 | 376.00 | 368.00 | 368.00 | 366.58 | - |
| Nov 25, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 372.56 | - |
| Nov 22, 2024 | 364.00 | 372.00 | 364.00 | 372.00 | 370.56 | - |
| Nov 21, 2024 | 352.00 | 364.00 | 352.00 | 364.00 | 362.59 | - |
| Nov 20, 2024 | 350.00 | 352.00 | 348.00 | 350.00 | 348.65 | 30 |
| Nov 19, 2024 | 348.00 | 356.00 | 348.00 | 354.00 | 352.63 | 58 |
| Nov 18, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.64 | - |
| Nov 15, 2024 | 350.00 | 354.00 | 348.00 | 354.00 | 352.63 | 56 |
| Nov 14, 2024 | 356.00 | 362.00 | 348.00 | 352.00 | 350.64 | 56 |
| Nov 13, 2024 | 348.00 | 354.00 | 348.00 | 352.00 | 350.64 | - |
| Nov 12, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.62 | - |
| Nov 11, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 344.66 | - |
| Nov 8, 2024 | 0.46772498 Dividend | |||||
| Nov 8, 2024 | 340.00 | 346.00 | 340.00 | 346.00 | 344.66 | - |
| Nov 7, 2024 | 344.00 | 344.00 | 340.00 | 340.00 | 338.16 | - |
| Nov 6, 2024 | 338.00 | 342.00 | 338.00 | 342.00 | 340.15 | - |
| Nov 5, 2024 | 316.00 | 316.00 | 314.00 | 316.00 | 314.29 | - |
| Nov 4, 2024 | 308.00 | 314.00 | 308.00 | 314.00 | 312.30 | - |
| Nov 1, 2024 | 304.00 | 310.00 | 302.00 | 310.00 | 308.32 | - |
| Oct 31, 2024 | 312.00 | 312.00 | 306.00 | 306.00 | 304.34 | - |
| Oct 30, 2024 | 314.00 | 314.00 | 312.00 | 312.00 | 310.31 | - |
| Oct 29, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 310.31 | - |
| Oct 28, 2024 | 310.00 | 312.00 | 310.00 | 312.00 | 310.31 | - |
| Oct 25, 2024 | 308.00 | 308.00 | 306.00 | 306.00 | 304.34 | - |
| Oct 24, 2024 | 310.00 | 310.00 | 306.00 | 306.00 | 304.34 | - |
| Oct 23, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.48 | - |
| Oct 22, 2024 | 282.00 | 282.00 | 278.00 | 280.00 | 278.48 | - |
| Oct 21, 2024 | 288.00 | 288.00 | 282.00 | 282.00 | 280.47 | - |
| Oct 18, 2024 | 290.00 | 290.00 | 288.00 | 288.00 | 286.44 | - |
| Oct 17, 2024 | 286.00 | 290.00 | 286.00 | 290.00 | 288.43 | - |
| Oct 16, 2024 | 278.00 | 288.00 | 278.00 | 288.00 | 286.44 | - |
| Oct 15, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 280.47 | - |
| Oct 14, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.49 | - |
| Oct 11, 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 276.49 | - |
| Oct 10, 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 274.51 | - |
| Oct 9, 2024 | 276.00 | 280.00 | 276.00 | 278.00 | 276.49 | - |
| Oct 8, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.51 | - |
| Oct 7, 2024 | 282.00 | 282.00 | 276.00 | 276.00 | 274.51 | - |
| Oct 4, 2024 | 274.00 | 282.00 | 274.00 | 282.00 | 280.47 | - |
| Oct 3, 2024 | 278.00 | 278.00 | 270.00 | 270.00 | 268.54 | - |
| Oct 2, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.46 | - |
| Oct 1, 2024 | 284.00 | 286.00 | 284.00 | 286.00 | 284.45 | - |
| Sep 30, 2024 | 286.00 | 286.00 | 282.00 | 282.00 | 280.47 | - |
| Sep 27, 2024 | 282.00 | 284.00 | 282.00 | 284.00 | 282.46 | - |
| Sep 26, 2024 | 278.00 | 280.00 | 278.00 | 280.00 | 278.48 | - |
| Sep 25, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.49 | - |
| Sep 24, 2024 | 276.00 | 278.00 | 274.00 | 278.00 | 276.49 | - |
| Sep 23, 2024 | 268.00 | 274.00 | 268.00 | 274.00 | 272.52 | - |
| Sep 20, 2024 | 272.00 | 272.00 | 266.00 | 266.00 | 264.56 | - |
| Sep 19, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.60 | - |
| Sep 18, 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 254.61 | - |
| Sep 17, 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 252.62 | - |
| Sep 16, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.65 | - |
| Sep 13, 2024 | 242.00 | 248.00 | 242.00 | 248.00 | 246.66 | - |
| Sep 12, 2024 | 238.00 | 244.00 | 238.00 | 244.00 | 242.68 | - |
| Sep 11, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.72 | - |
| Sep 10, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.66 | - |
| Sep 9, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 248.65 | - |
| Sep 6, 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 250.64 | - |
| Sep 5, 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 250.64 | - |
| Sep 4, 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 256.60 | - |
| Sep 3, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.53 | - |
| Sep 2, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.53 | - |
| Aug 30, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.52 | - |
| Aug 29, 2024 | 266.00 | 274.00 | 266.00 | 274.00 | 272.52 | - |
| Aug 28, 2024 | 268.00 | 268.00 | 264.00 | 266.00 | 264.56 | - |
| Aug 27, 2024 | 268.00 | 268.00 | 266.00 | 266.00 | 264.56 | - |
| Aug 26, 2024 | 266.00 | 272.00 | 266.00 | 270.00 | 268.54 | - |
| Aug 23, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.62 | - |
| Aug 22, 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 254.61 | - |
| Aug 21, 2024 | 254.00 | 258.00 | 254.00 | 256.00 | 254.61 | - |
| Aug 20, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.60 | - |
| Aug 19, 2024 | 262.00 | 262.00 | 258.00 | 258.00 | 256.60 | - |
| Aug 16, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.56 | - |
| Aug 15, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.62 | - |
| Aug 14, 2024 | 258.00 | 258.00 | 254.00 | 254.00 | 252.62 | - |
| Aug 13, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.64 | - |
| Aug 12, 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 250.64 | - |
| Aug 9, 2024 | 0.46772498 Dividend | |||||
| Aug 9, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.60 | - |
| Aug 8, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.12 | - |
| Aug 7, 2024 | 256.00 | 258.00 | 252.00 | 252.00 | 250.10 | - |
| Aug 6, 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 254.07 | - |
| Aug 5, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.13 | - |
| Aug 2, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 267.97 | - |
| Aug 1, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.09 | - |
| Jul 31, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.15 | - |
| Jul 30, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.16 | - |
| Jul 29, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.19 | - |
| Jul 26, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.21 | - |
| Jul 25, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.28 | - |
| Jul 24, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.25 | - |
| Jul 23, 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 230.25 | - |
| Jul 22, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.25 | - |
| Jul 19, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.19 | - |
| Jul 18, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.15 | - |
| Jul 17, 2024 | 252.00 | 252.00 | 246.00 | 246.00 | 244.15 | - |
| Jul 16, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.18 | - |
| Jul 15, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.16 | - |
| Jul 12, 2024 | 238.00 | 244.00 | 238.00 | 244.00 | 242.16 | - |
| Jul 11, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.30 | - |
| Jul 10, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.32 | - |
| Jul 9, 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 224.30 | - |
| Jul 8, 2024 | 226.00 | 230.00 | 226.00 | 230.00 | 228.27 | - |
| Jul 5, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.25 | - |
| Jul 4, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.25 | - |
| Jul 3, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.25 | - |
| Jul 2, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.24 | - |
| Jul 1, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.24 | - |
| Jun 28, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.24 | - |
| Jun 27, 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 228.27 | - |
| Jun 26, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.27 | - |
| Jun 25, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.24 | - |
| Jun 24, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.25 | - |
| Jun 21, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.27 | - |
| Jun 20, 2024 | 234.00 | 234.00 | 228.00 | 228.00 | 226.28 | - |
| Jun 19, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.24 | - |
| Jun 18, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.19 | - |
| Jun 17, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.24 | - |
| Jun 14, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.21 | - |
| Jun 13, 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 234.22 | - |
| Jun 12, 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 240.18 | - |
| Jun 11, 2024 | 240.00 | 240.00 | 238.00 | 238.00 | 236.21 | - |
| Jun 10, 2024 | 244.00 | 244.00 | 236.00 | 238.00 | 236.21 | 20 |
| Jun 7, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.21 | - |
| Jun 6, 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 234.22 | - |
| Jun 5, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.16 | - |
| Jun 4, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.15 | - |
| Jun 3, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.25 | - |
| May 31, 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 228.27 | - |
| May 30, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.30 | - |
| May 29, 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 224.30 | - |
| May 28, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.22 | - |
| May 27, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.22 | - |
| May 24, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.24 | - |
| May 23, 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 232.24 | - |
| May 22, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.18 | - |
| May 21, 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 240.18 | - |