Swiss - Delayed Quote CHF
Phoenix Mecano AG (PMN.SW)
461.00
+65.00
+(16.41%)
At close: May 14 at 5:30:33 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 14, 2025 | 464.00 | 466.00 | 459.00 | 461.00 | 461.00 | 460 |
| May 13, 2025 | 455.00 | 465.00 | 455.00 | 464.00 | 464.00 | 540 |
| May 12, 2025 | 433.00 | 455.00 | 433.00 | 454.00 | 454.00 | 514 |
| May 9, 2025 | 428.00 | 433.00 | 426.00 | 430.00 | 430.00 | 634 |
| May 8, 2025 | 430.00 | 430.00 | 425.00 | 426.00 | 426.00 | 952 |
| May 7, 2025 | 428.00 | 439.00 | 428.00 | 430.00 | 430.00 | 341 |
| May 6, 2025 | 449.00 | 453.00 | 425.00 | 425.00 | 425.00 | 306 |
| May 5, 2025 | 444.00 | 447.00 | 437.00 | 447.00 | 447.00 | 243 |
| May 2, 2025 | 425.00 | 444.00 | 425.00 | 444.00 | 444.00 | 400 |
| Apr 30, 2025 | 425.00 | 425.00 | 424.00 | 425.00 | 425.00 | 248 |
| Apr 29, 2025 | 427.00 | 427.00 | 424.00 | 425.00 | 425.00 | 461 |
| Apr 28, 2025 | 426.00 | 429.00 | 424.00 | 427.00 | 427.00 | 423 |
| Apr 25, 2025 | 429.00 | 430.00 | 424.00 | 424.00 | 424.00 | 292 |
| Apr 24, 2025 | 435.00 | 435.00 | 425.00 | 429.00 | 429.00 | 360 |
| Apr 23, 2025 | 426.00 | 435.00 | 423.00 | 435.00 | 435.00 | 638 |
| Apr 22, 2025 | 425.00 | 425.00 | 421.00 | 421.00 | 421.00 | 2,354 |
| Apr 17, 2025 | 425.00 | 425.00 | 416.00 | 424.00 | 424.00 | 271 |
| Apr 16, 2025 | 422.00 | 425.00 | 422.00 | 425.00 | 425.00 | 298 |
| Apr 15, 2025 | 410.00 | 425.00 | 407.00 | 419.00 | 419.00 | 249 |
| Apr 14, 2025 | 417.00 | 417.00 | 412.00 | 413.00 | 413.00 | 263 |
| Apr 11, 2025 | 397.00 | 420.00 | 397.00 | 416.00 | 416.00 | 281 |
| Apr 10, 2025 | 424.00 | 424.00 | 396.00 | 396.00 | 396.00 | 221 |
| Apr 9, 2025 | 406.00 | 413.00 | 399.00 | 413.00 | 413.00 | 294 |
| Apr 8, 2025 | 420.00 | 422.00 | 411.00 | 413.00 | 413.00 | 371 |
| Apr 7, 2025 | 402.00 | 420.00 | 391.00 | 420.00 | 420.00 | 691 |
| Apr 4, 2025 | 421.00 | 425.00 | 402.00 | 408.00 | 408.00 | 666 |
| Apr 3, 2025 | 432.00 | 438.00 | 422.00 | 422.00 | 422.00 | 261 |
| Apr 2, 2025 | 431.00 | 437.00 | 430.00 | 435.00 | 435.00 | 198 |
| Apr 1, 2025 | 439.00 | 439.00 | 431.00 | 431.00 | 431.00 | 160 |
| Mar 31, 2025 | 433.00 | 437.00 | 431.00 | 437.00 | 437.00 | 120 |
| Mar 28, 2025 | 439.00 | 441.00 | 435.00 | 435.00 | 435.00 | 155 |
| Mar 27, 2025 | 440.00 | 441.00 | 438.00 | 439.00 | 439.00 | 184 |
| Mar 26, 2025 | 438.00 | 440.00 | 436.00 | 438.00 | 438.00 | 382 |
| Mar 25, 2025 | 435.00 | 442.00 | 435.00 | 436.00 | 436.00 | 256 |
| Mar 24, 2025 | 436.00 | 439.00 | 434.00 | 435.00 | 435.00 | 262 |
| Mar 21, 2025 | 439.00 | 440.00 | 434.00 | 434.00 | 434.00 | 343 |
| Mar 20, 2025 | 438.00 | 440.00 | 437.00 | 437.00 | 437.00 | 101 |
| Mar 19, 2025 | 439.00 | 440.00 | 436.00 | 436.00 | 436.00 | 201 |
| Mar 18, 2025 | 438.00 | 446.00 | 437.00 | 437.00 | 437.00 | 430 |
| Mar 17, 2025 | 440.00 | 442.00 | 434.00 | 437.00 | 437.00 | 251 |
| Mar 14, 2025 | 440.00 | 446.00 | 437.00 | 437.00 | 437.00 | 619 |
| Mar 13, 2025 | 444.00 | 448.00 | 442.00 | 442.00 | 442.00 | 334 |
| Mar 12, 2025 | 433.00 | 446.00 | 433.00 | 446.00 | 446.00 | 130 |
| Mar 11, 2025 | 439.00 | 442.00 | 432.00 | 432.00 | 432.00 | 189 |
| Mar 10, 2025 | 440.00 | 440.00 | 435.00 | 439.00 | 439.00 | 261 |
| Mar 7, 2025 | 441.00 | 444.00 | 438.00 | 441.00 | 441.00 | 238 |
| Mar 6, 2025 | 435.00 | 446.00 | 435.00 | 442.00 | 442.00 | 306 |
| Mar 5, 2025 | 416.00 | 435.00 | 416.00 | 433.00 | 433.00 | 717 |
| Mar 4, 2025 | 430.00 | 430.00 | 415.00 | 415.00 | 415.00 | 415 |
| Mar 3, 2025 | 428.00 | 432.00 | 428.00 | 428.00 | 428.00 | 477 |
| Feb 28, 2025 | 428.00 | 430.00 | 426.00 | 430.00 | 430.00 | 493 |
| Feb 27, 2025 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | 319 |
| Feb 26, 2025 | 434.00 | 434.00 | 428.00 | 432.00 | 432.00 | 489 |
| Feb 25, 2025 | 427.00 | 428.00 | 422.00 | 428.00 | 428.00 | 383 |
| Feb 24, 2025 | 431.00 | 431.00 | 426.00 | 426.00 | 426.00 | 343 |
| Feb 21, 2025 | 423.00 | 428.00 | 419.00 | 428.00 | 428.00 | 287 |
| Feb 20, 2025 | 425.00 | 428.00 | 421.00 | 422.00 | 422.00 | 745 |
| Feb 19, 2025 | 410.00 | 427.00 | 408.00 | 427.00 | 427.00 | 589 |
| Feb 18, 2025 | 410.00 | 412.00 | 405.00 | 408.00 | 408.00 | 1,125 |
| Feb 17, 2025 | 402.00 | 405.00 | 402.00 | 405.00 | 405.00 | 772 |
| Feb 14, 2025 | 404.00 | 406.00 | 400.00 | 400.00 | 400.00 | 773 |
| Feb 13, 2025 | 407.00 | 408.00 | 400.00 | 403.00 | 403.00 | 1,068 |
| Feb 12, 2025 | 408.00 | 409.00 | 405.00 | 405.00 | 405.00 | 456 |
| Feb 11, 2025 | 409.00 | 412.00 | 405.00 | 406.00 | 406.00 | 860 |
| Feb 10, 2025 | 410.00 | 410.00 | 407.00 | 408.00 | 408.00 | 360 |
| Feb 7, 2025 | 410.00 | 411.00 | 407.00 | 408.00 | 408.00 | 311 |
| Feb 6, 2025 | 410.00 | 410.00 | 405.00 | 408.00 | 408.00 | 484 |
| Feb 5, 2025 | 412.00 | 412.00 | 405.00 | 410.00 | 410.00 | 1,017 |
| Feb 4, 2025 | 406.00 | 418.00 | 406.00 | 412.00 | 412.00 | 447 |
| Feb 3, 2025 | 416.00 | 416.00 | 404.00 | 404.00 | 404.00 | 395 |
| Jan 31, 2025 | 414.00 | 419.00 | 412.00 | 418.00 | 418.00 | 236 |
| Jan 30, 2025 | 411.00 | 412.00 | 407.00 | 411.00 | 411.00 | 215 |
| Jan 29, 2025 | 409.00 | 413.00 | 407.00 | 409.00 | 409.00 | 181 |
| Jan 28, 2025 | 414.00 | 415.00 | 406.00 | 407.00 | 407.00 | 828 |
| Jan 27, 2025 | 415.00 | 416.00 | 412.00 | 413.00 | 413.00 | 227 |
| Jan 24, 2025 | 417.00 | 417.00 | 412.00 | 415.00 | 415.00 | 324 |
| Jan 23, 2025 | 422.00 | 422.00 | 412.00 | 417.00 | 417.00 | 170 |
| Jan 22, 2025 | 424.00 | 424.00 | 418.00 | 420.00 | 420.00 | 229 |
| Jan 21, 2025 | 410.00 | 426.00 | 410.00 | 422.00 | 422.00 | 264 |
| Jan 20, 2025 | 422.00 | 422.00 | 405.00 | 412.00 | 412.00 | 778 |
| Jan 17, 2025 | 416.00 | 422.00 | 416.00 | 422.00 | 422.00 | 205 |
| Jan 16, 2025 | 417.00 | 418.00 | 413.00 | 414.00 | 414.00 | 105 |
| Jan 15, 2025 | 410.00 | 419.00 | 410.00 | 415.00 | 415.00 | 113 |
| Jan 14, 2025 | 404.00 | 413.00 | 404.00 | 408.00 | 408.00 | 379 |
| Jan 13, 2025 | 414.00 | 414.00 | 400.00 | 402.00 | 402.00 | 558 |
| Jan 10, 2025 | 420.00 | 423.00 | 414.00 | 416.00 | 416.00 | 270 |
| Jan 9, 2025 | 419.00 | 419.00 | 410.00 | 418.00 | 418.00 | 873 |
| Jan 8, 2025 | 422.00 | 423.00 | 418.00 | 418.00 | 418.00 | 318 |
| Jan 7, 2025 | 426.00 | 428.00 | 420.00 | 422.00 | 422.00 | 245 |
| Jan 6, 2025 | 428.00 | 431.00 | 424.00 | 424.00 | 424.00 | 332 |
| Jan 3, 2025 | 427.00 | 433.00 | 427.00 | 430.00 | 430.00 | 154 |
| Dec 30, 2024 | 425.00 | 432.00 | 423.00 | 425.00 | 425.00 | 188 |
| Dec 27, 2024 | 424.00 | 426.00 | 419.00 | 423.00 | 423.00 | 217 |
| Dec 23, 2024 | 416.00 | 427.00 | 412.00 | 422.00 | 422.00 | 323 |
| Dec 20, 2024 | 421.00 | 421.00 | 411.00 | 414.00 | 414.00 | 608 |
| Dec 19, 2024 | 422.00 | 426.00 | 420.00 | 423.00 | 423.00 | 478 |
| Dec 18, 2024 | 425.00 | 432.00 | 422.00 | 427.00 | 427.00 | 425 |
| Dec 17, 2024 | 424.00 | 424.00 | 419.00 | 423.00 | 423.00 | 734 |
| Dec 16, 2024 | 420.00 | 426.00 | 420.00 | 422.00 | 422.00 | 322 |
| Dec 13, 2024 | 425.00 | 425.00 | 416.00 | 418.00 | 418.00 | 360 |
| Dec 12, 2024 | 427.00 | 430.00 | 425.00 | 425.00 | 425.00 | 188 |
| Dec 11, 2024 | 424.00 | 432.00 | 422.00 | 426.00 | 426.00 | 625 |
| Dec 10, 2024 | 424.00 | 428.00 | 420.00 | 422.00 | 422.00 | 377 |
| Dec 9, 2024 | 428.00 | 428.00 | 423.00 | 426.00 | 426.00 | 392 |
| Dec 6, 2024 | 432.00 | 435.00 | 428.00 | 430.00 | 430.00 | 352 |
| Dec 5, 2024 | 463.00 | 463.00 | 434.00 | 434.00 | 434.00 | 2,355 |
| Dec 4, 2024 | 479.00 | 479.00 | 463.00 | 463.00 | 463.00 | 352 |
| Dec 3, 2024 | 457.00 | 480.00 | 457.00 | 477.00 | 477.00 | 326 |
| Dec 2, 2024 | 456.00 | 464.00 | 455.00 | 455.00 | 455.00 | 1,177 |
| Nov 29, 2024 | 458.00 | 460.00 | 453.00 | 460.00 | 460.00 | 231 |
| Nov 28, 2024 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 418 |
| Nov 27, 2024 | 458.00 | 458.00 | 453.00 | 453.00 | 453.00 | 164 |
| Nov 26, 2024 | 456.00 | 457.00 | 453.00 | 456.00 | 456.00 | 1,088 |
| Nov 25, 2024 | 456.00 | 458.00 | 454.00 | 454.00 | 454.00 | 229 |
| Nov 22, 2024 | 456.00 | 460.00 | 450.00 | 453.00 | 453.00 | 495 |
| Nov 21, 2024 | 446.00 | 458.00 | 445.00 | 458.00 | 458.00 | 295 |
| Nov 20, 2024 | 452.00 | 454.00 | 444.00 | 444.00 | 444.00 | 394 |
| Nov 19, 2024 | 451.00 | 456.00 | 447.00 | 450.00 | 450.00 | 585 |
| Nov 18, 2024 | 446.00 | 451.00 | 444.00 | 449.00 | 449.00 | 114 |
| Nov 15, 2024 | 442.00 | 447.00 | 441.00 | 447.00 | 447.00 | 201 |
| Nov 14, 2024 | 447.00 | 450.00 | 444.00 | 444.00 | 444.00 | 1,261 |
| Nov 13, 2024 | 454.00 | 454.00 | 449.00 | 449.00 | 449.00 | 329 |
| Nov 12, 2024 | 452.00 | 456.00 | 450.00 | 452.00 | 452.00 | 122 |
| Nov 11, 2024 | 454.00 | 455.00 | 450.00 | 454.00 | 454.00 | 260 |
| Nov 8, 2024 | 456.00 | 456.00 | 447.00 | 452.00 | 452.00 | 191 |
| Nov 7, 2024 | 450.00 | 460.00 | 449.00 | 454.00 | 454.00 | 664 |
| Nov 6, 2024 | 451.00 | 457.00 | 448.00 | 450.00 | 450.00 | 1,495 |
| Nov 5, 2024 | 451.00 | 453.00 | 448.00 | 449.00 | 449.00 | 137 |
| Nov 4, 2024 | 442.00 | 453.00 | 442.00 | 453.00 | 453.00 | 120 |
| Nov 1, 2024 | 441.00 | 453.00 | 441.00 | 442.00 | 442.00 | 717 |
| Oct 31, 2024 | 431.00 | 455.00 | 428.00 | 441.00 | 441.00 | 1,042 |
| Oct 30, 2024 | 424.00 | 430.00 | 421.00 | 430.00 | 430.00 | 113 |
| Oct 29, 2024 | 427.00 | 428.00 | 422.00 | 425.00 | 425.00 | 124 |
| Oct 28, 2024 | 425.00 | 430.00 | 422.00 | 425.00 | 425.00 | 206 |
| Oct 25, 2024 | 422.00 | 430.00 | 420.00 | 427.00 | 427.00 | 278 |
| Oct 24, 2024 | 425.00 | 426.00 | 418.00 | 420.00 | 420.00 | 412 |
| Oct 23, 2024 | 428.00 | 430.00 | 422.00 | 425.00 | 425.00 | 327 |
| Oct 22, 2024 | 426.00 | 431.00 | 426.00 | 430.00 | 430.00 | 264 |
| Oct 21, 2024 | 438.00 | 438.00 | 425.00 | 428.00 | 428.00 | 351 |
| Oct 18, 2024 | 429.00 | 441.00 | 423.00 | 437.00 | 437.00 | 468 |
| Oct 17, 2024 | 430.00 | 437.00 | 427.00 | 427.00 | 427.00 | 154 |
| Oct 16, 2024 | 432.00 | 434.00 | 422.00 | 432.00 | 432.00 | 370 |
| Oct 15, 2024 | 433.00 | 436.00 | 426.00 | 434.00 | 434.00 | 267 |
| Oct 14, 2024 | 435.00 | 437.00 | 432.00 | 434.00 | 434.00 | 217 |
| Oct 11, 2024 | 437.00 | 438.00 | 433.00 | 434.00 | 434.00 | 271 |
| Oct 10, 2024 | 427.00 | 441.00 | 427.00 | 436.00 | 436.00 | 342 |
| Oct 9, 2024 | 448.00 | 448.00 | 421.00 | 425.00 | 425.00 | 1,174 |
| Oct 8, 2024 | 470.00 | 470.00 | 451.00 | 451.00 | 451.00 | 386 |
| Oct 7, 2024 | 476.00 | 479.00 | 472.00 | 472.00 | 472.00 | 181 |
| Oct 4, 2024 | 470.00 | 489.00 | 470.00 | 474.00 | 474.00 | 316 |
| Oct 3, 2024 | 465.00 | 473.00 | 465.00 | 466.00 | 466.00 | 142 |
| Oct 2, 2024 | 463.00 | 471.00 | 463.00 | 467.00 | 467.00 | 165 |
| Oct 1, 2024 | 455.00 | 464.00 | 455.00 | 461.00 | 461.00 | 131 |
| Sep 30, 2024 | 452.00 | 453.00 | 448.00 | 453.00 | 453.00 | 221 |
| Sep 27, 2024 | 467.00 | 470.00 | 454.00 | 454.00 | 454.00 | 349 |
| Sep 26, 2024 | 466.00 | 470.00 | 461.00 | 462.00 | 462.00 | 247 |
| Sep 25, 2024 | 455.00 | 467.00 | 453.00 | 464.00 | 464.00 | 342 |
| Sep 24, 2024 | 445.00 | 454.00 | 442.00 | 453.00 | 453.00 | 284 |
| Sep 23, 2024 | 438.00 | 447.00 | 437.00 | 443.00 | 443.00 | 148 |
| Sep 20, 2024 | 434.00 | 440.00 | 432.00 | 440.00 | 440.00 | 254 |
| Sep 19, 2024 | 432.00 | 440.00 | 431.00 | 432.00 | 432.00 | 269 |
| Sep 18, 2024 | 430.00 | 433.00 | 423.00 | 430.00 | 430.00 | 1,370 |
| Sep 17, 2024 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | 250 |
| Sep 16, 2024 | 430.00 | 434.00 | 426.00 | 428.00 | 428.00 | 296 |
| Sep 13, 2024 | 426.00 | 434.00 | 426.00 | 428.00 | 428.00 | 257 |
| Sep 12, 2024 | 427.00 | 427.00 | 420.00 | 424.00 | 424.00 | 233 |
| Sep 11, 2024 | 425.00 | 428.00 | 423.00 | 425.00 | 425.00 | 145 |
| Sep 10, 2024 | 425.00 | 425.00 | 421.00 | 423.00 | 423.00 | 853 |
| Sep 9, 2024 | 424.00 | 430.00 | 420.00 | 425.00 | 425.00 | 311 |
| Sep 6, 2024 | 429.00 | 432.00 | 419.00 | 422.00 | 422.00 | 286 |
| Sep 5, 2024 | 440.00 | 444.00 | 430.00 | 430.00 | 430.00 | 313 |
| Sep 3, 2024 | 440.00 | 449.00 | 440.00 | 444.00 | 444.00 | 391 |
| Sep 2, 2024 | 429.00 | 445.00 | 426.00 | 439.00 | 439.00 | 1,110 |
| Aug 30, 2024 | 431.00 | 438.00 | 428.00 | 431.00 | 431.00 | 221 |
| Aug 29, 2024 | 434.00 | 435.00 | 429.00 | 429.00 | 429.00 | 168 |
| Aug 28, 2024 | 432.00 | 438.00 | 429.00 | 436.00 | 436.00 | 222 |
| Aug 27, 2024 | 439.00 | 440.00 | 433.00 | 434.00 | 434.00 | 259 |
| Aug 26, 2024 | 435.00 | 444.00 | 433.00 | 441.00 | 441.00 | 318 |
| Aug 23, 2024 | 438.00 | 440.00 | 435.00 | 438.00 | 438.00 | 232 |
| Aug 22, 2024 | 435.00 | 440.00 | 435.00 | 436.00 | 436.00 | 152 |
| Aug 21, 2024 | 439.00 | 439.00 | 432.00 | 436.00 | 436.00 | 454 |
| Aug 20, 2024 | 443.00 | 445.00 | 434.00 | 435.00 | 435.00 | 369 |
| Aug 19, 2024 | 442.00 | 446.00 | 439.00 | 443.00 | 443.00 | 239 |
| Aug 16, 2024 | 455.00 | 455.00 | 443.00 | 443.00 | 443.00 | 191 |
| Aug 15, 2024 | 455.00 | 456.00 | 448.00 | 455.00 | 455.00 | 317 |
| Aug 14, 2024 | 455.00 | 462.00 | 453.00 | 455.00 | 455.00 | 278 |
| Aug 13, 2024 | 447.00 | 453.00 | 445.00 | 453.00 | 453.00 | 351 |
| Aug 12, 2024 | 447.00 | 447.00 | 444.00 | 445.00 | 445.00 | 531 |
| Aug 9, 2024 | 450.00 | 459.00 | 438.00 | 448.00 | 448.00 | 721 |
| Aug 8, 2024 | 452.00 | 452.00 | 443.00 | 450.00 | 450.00 | 362 |
| Aug 7, 2024 | 447.00 | 455.00 | 447.00 | 453.00 | 453.00 | 555 |
| Aug 6, 2024 | 459.00 | 462.00 | 452.00 | 452.00 | 452.00 | 163 |
| Aug 5, 2024 | 460.00 | 460.00 | 451.00 | 457.00 | 457.00 | 253 |
| Aug 2, 2024 | 476.00 | 478.00 | 460.00 | 460.00 | 460.00 | 296 |
| Jul 31, 2024 | 478.00 | 478.00 | 472.00 | 474.00 | 474.00 | 117 |
| Jul 30, 2024 | 478.00 | 486.00 | 475.00 | 478.00 | 478.00 | 422 |
| Jul 29, 2024 | 489.00 | 493.00 | 476.00 | 476.00 | 476.00 | 365 |
| Jul 26, 2024 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | 190 |
| Jul 25, 2024 | 495.00 | 495.00 | 488.00 | 488.00 | 488.00 | 266 |
| Jul 24, 2024 | 498.00 | 498.00 | 493.00 | 493.00 | 493.00 | 211 |
| Jul 23, 2024 | 490.00 | 498.00 | 490.00 | 496.00 | 496.00 | 1,614 |
| Jul 22, 2024 | 485.00 | 490.00 | 484.00 | 489.00 | 489.00 | 258 |
| Jul 19, 2024 | 492.00 | 492.00 | 486.00 | 486.00 | 486.00 | 186 |
| Jul 18, 2024 | 493.00 | 493.00 | 488.00 | 490.00 | 490.00 | 234 |
| Jul 17, 2024 | 500.00 | 500.00 | 495.00 | 495.00 | 495.00 | 204 |
| Jul 16, 2024 | 500.00 | 502.00 | 483.00 | 500.00 | 500.00 | 1,507 |
| Jul 15, 2024 | 493.00 | 508.00 | 493.00 | 504.00 | 504.00 | 1,536 |
| Jul 12, 2024 | 490.00 | 490.00 | 487.00 | 489.00 | 489.00 | 371 |
| Jul 11, 2024 | 493.00 | 495.00 | 491.00 | 494.00 | 494.00 | 409 |
| Jul 10, 2024 | 494.00 | 494.00 | 486.00 | 491.00 | 491.00 | 313 |
| Jul 9, 2024 | 495.00 | 498.00 | 490.00 | 496.00 | 496.00 | 588 |
| Jul 8, 2024 | 494.00 | 495.00 | 482.00 | 495.00 | 495.00 | 735 |
| Jul 5, 2024 | 491.00 | 495.00 | 490.00 | 494.00 | 494.00 | 297 |
| Jul 4, 2024 | 488.00 | 494.00 | 486.00 | 489.00 | 489.00 | 214 |
| Jul 3, 2024 | 484.00 | 490.00 | 482.00 | 488.00 | 488.00 | 228 |
| Jul 2, 2024 | 475.00 | 482.00 | 472.00 | 482.00 | 482.00 | 382 |
| Jul 1, 2024 | 475.00 | 480.00 | 472.00 | 473.00 | 473.00 | 261 |
| Jun 28, 2024 | 475.00 | 482.00 | 473.00 | 477.00 | 477.00 | 281 |
| Jun 27, 2024 | 475.00 | 480.00 | 470.00 | 477.00 | 477.00 | 1,066 |
| Jun 26, 2024 | 480.00 | 484.00 | 476.00 | 477.00 | 477.00 | 406 |
| Jun 25, 2024 | 488.00 | 488.00 | 476.00 | 480.00 | 480.00 | 480 |
| Jun 24, 2024 | 495.00 | 496.00 | 487.00 | 488.00 | 488.00 | 753 |
| Jun 21, 2024 | 495.00 | 497.00 | 492.00 | 493.00 | 493.00 | 497 |
| Jun 20, 2024 | 494.00 | 498.00 | 493.00 | 495.00 | 495.00 | 406 |
| Jun 19, 2024 | 493.00 | 499.00 | 493.00 | 494.00 | 494.00 | 333 |
| Jun 18, 2024 | 490.00 | 494.00 | 487.00 | 493.00 | 493.00 | 301 |
| Jun 17, 2024 | 484.00 | 490.00 | 484.00 | 488.00 | 488.00 | 974 |
| Jun 14, 2024 | 493.00 | 494.00 | 483.00 | 484.00 | 484.00 | 721 |
| Jun 13, 2024 | 496.00 | 496.00 | 489.00 | 491.00 | 491.00 | 739 |
| Jun 12, 2024 | 486.00 | 498.00 | 484.00 | 498.00 | 498.00 | 810 |
| Jun 11, 2024 | 490.00 | 491.00 | 484.00 | 486.00 | 486.00 | 602 |
| Jun 10, 2024 | 486.00 | 494.00 | 484.00 | 492.00 | 492.00 | 693 |
| Jun 7, 2024 | 490.00 | 499.00 | 484.00 | 484.00 | 484.00 | 1,162 |
| Jun 6, 2024 | 484.00 | 490.00 | 481.00 | 490.00 | 490.00 | 180 |
| Jun 5, 2024 | 479.00 | 493.00 | 477.00 | 486.00 | 486.00 | 1,003 |
| Jun 4, 2024 | 481.00 | 482.00 | 475.00 | 481.00 | 481.00 | 748 |
| Jun 3, 2024 | 492.00 | 492.00 | 480.00 | 483.00 | 483.00 | 827 |
| May 31, 2024 | 490.00 | 493.00 | 483.00 | 493.00 | 493.00 | 592 |
| May 30, 2024 | 491.00 | 495.00 | 485.00 | 492.00 | 492.00 | 437 |
| May 29, 2024 | 500.00 | 500.00 | 485.00 | 489.00 | 489.00 | 1,624 |
| May 28, 2024 | 30 Dividend | |||||
| May 28, 2024 | 506.00 | 510.00 | 495.00 | 500.00 | 500.00 | 1,910 |
| May 27, 2024 | 518.00 | 528.00 | 518.00 | 528.00 | 498.00 | 546 |
| May 24, 2024 | 514.00 | 516.00 | 512.00 | 512.00 | 482.91 | 2,154 |
| May 23, 2024 | 514.00 | 516.00 | 510.00 | 516.00 | 486.68 | 980 |
| May 22, 2024 | 520.00 | 520.00 | 512.00 | 512.00 | 482.91 | 1,150 |
| May 21, 2024 | 518.00 | 520.00 | 512.00 | 520.00 | 490.45 | 1,870 |
| May 17, 2024 | 526.00 | 526.00 | 518.00 | 520.00 | 490.45 | 671 |
| May 16, 2024 | 536.00 | 536.00 | 520.00 | 524.00 | 494.23 | 641 |
| May 15, 2024 | 522.00 | 536.00 | 520.00 | 536.00 | 505.55 | 1,250 |
| May 14, 2024 | 526.00 | 526.00 | 518.00 | 520.00 | 490.45 | 868 |