Cboe UK CHF
Schindler Holding AG (SCHNZ.XC)
284.50
+2.00
+(0.71%)
As of 9:27:27 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 9, 2025 | 285.00 | 285.50 | 284.50 | 284.50 | 284.50 | 400 |
| May 8, 2025 | 286.00 | 286.00 | 282.50 | 282.50 | 282.50 | 2,732 |
| May 7, 2025 | 284.50 | 284.50 | 282.00 | 283.50 | 283.50 | 4,404 |
| May 6, 2025 | 286.00 | 287.00 | 284.50 | 285.25 | 285.25 | 4,952 |
| May 2, 2025 | 282.50 | 290.25 | 281.75 | 286.00 | 286.00 | 9,516 |
| May 1, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | - |
| Apr 30, 2025 | 278.50 | 291.00 | 278.00 | 290.50 | 290.50 | 13,025 |
| Apr 29, 2025 | 268.00 | 271.00 | 268.00 | 268.75 | 268.75 | 1,770 |
| Apr 28, 2025 | 267.50 | 269.00 | 266.50 | 268.00 | 268.00 | 2,668 |
| Apr 25, 2025 | 266.50 | 267.50 | 265.50 | 267.25 | 267.25 | 2,696 |
| Apr 24, 2025 | 263.50 | 266.50 | 263.00 | 266.25 | 266.25 | 7,672 |
| Apr 23, 2025 | 269.00 | 269.00 | 263.50 | 263.50 | 263.50 | 5,242 |
| Apr 22, 2025 | 265.00 | 268.50 | 263.50 | 268.25 | 268.25 | 2,840 |
| Apr 17, 2025 | 267.50 | 267.50 | 261.50 | 265.75 | 265.75 | 5,500 |
| Apr 16, 2025 | 265.50 | 268.75 | 265.00 | 268.75 | 268.75 | 3,860 |
| Apr 15, 2025 | 263.00 | 266.00 | 263.00 | 266.00 | 266.00 | 2,146 |
| Apr 14, 2025 | 260.00 | 262.50 | 258.00 | 262.50 | 262.50 | 6,158 |
| Apr 11, 2025 | 252.00 | 257.50 | 250.50 | 256.25 | 256.25 | 6,453 |
| Apr 10, 2025 | 264.00 | 264.00 | 246.50 | 250.50 | 250.50 | 5,909 |
| Apr 9, 2025 | 250.00 | 252.50 | 245.00 | 248.50 | 248.50 | 7,157 |
| Apr 8, 2025 | 252.50 | 256.00 | 249.25 | 254.00 | 254.00 | 6,980 |
| Apr 7, 2025 | 244.00 | 258.00 | 242.00 | 250.50 | 250.50 | 12,325 |
| Apr 4, 2025 | 266.00 | 267.00 | 254.00 | 258.00 | 258.00 | 6,806 |
| Apr 3, 2025 | 263.75 | 269.00 | 263.00 | 268.00 | 268.00 | 4,782 |
| Apr 2, 2025 | 268.00 | 268.50 | 265.00 | 267.50 | 267.50 | 3,653 |
| Apr 1, 2025 | 269.50 | 270.00 | 267.50 | 268.00 | 268.00 | 3,028 |
| Mar 31, 2025 | 265.00 | 267.50 | 265.00 | 267.50 | 267.50 | 2,404 |
| Mar 28, 2025 | 267.50 | 268.00 | 266.00 | 266.75 | 266.75 | 2,958 |
| Mar 27, 2025 | 6 Dividend | |||||
| Mar 27, 2025 | 274.50 | 274.50 | 267.00 | 267.50 | 267.50 | 7,483 |
| Mar 26, 2025 | 278.50 | 278.50 | 276.50 | 277.50 | 271.50 | 4,387 |
| Mar 25, 2025 | 276.00 | 278.50 | 276.00 | 277.75 | 271.74 | 1,345 |
| Mar 24, 2025 | 278.50 | 279.00 | 276.25 | 277.00 | 271.01 | 3,107 |
| Mar 21, 2025 | 278.00 | 279.00 | 277.25 | 278.00 | 271.99 | 1,802 |
| Mar 20, 2025 | 279.00 | 280.00 | 276.50 | 280.00 | 273.95 | 2,275 |
| Mar 19, 2025 | 280.00 | 280.00 | 279.00 | 279.00 | 272.97 | 1,273 |
| Mar 18, 2025 | 280.00 | 280.50 | 278.25 | 279.00 | 272.97 | 3,712 |
| Mar 17, 2025 | 277.00 | 279.25 | 277.00 | 278.00 | 271.99 | 5,060 |
| Mar 14, 2025 | 276.00 | 278.25 | 275.00 | 276.50 | 270.52 | 10,538 |
| Mar 13, 2025 | 274.00 | 277.00 | 274.00 | 276.50 | 270.52 | 7,552 |
| Mar 12, 2025 | 274.50 | 275.50 | 273.00 | 274.00 | 268.08 | 5,396 |
| Mar 11, 2025 | 280.50 | 280.50 | 272.00 | 272.00 | 266.12 | 4,894 |
| Mar 10, 2025 | 276.00 | 280.00 | 274.50 | 279.50 | 273.46 | 4,160 |
| Mar 7, 2025 | 271.50 | 277.50 | 269.50 | 277.00 | 271.01 | 4,832 |
| Mar 6, 2025 | 272.00 | 273.00 | 268.50 | 272.50 | 266.61 | 4,409 |
| Mar 5, 2025 | 271.00 | 272.00 | 268.50 | 270.00 | 264.16 | 4,309 |
| Mar 4, 2025 | 266.50 | 270.50 | 266.50 | 269.25 | 263.43 | 7,440 |
| Mar 3, 2025 | 264.00 | 267.75 | 263.50 | 267.25 | 261.47 | 2,690 |
| Feb 28, 2025 | 262.50 | 265.00 | 262.50 | 264.00 | 258.29 | 4,528 |
| Feb 27, 2025 | 261.50 | 264.00 | 260.50 | 263.25 | 257.56 | 3,355 |
| Feb 26, 2025 | 264.00 | 264.00 | 262.00 | 262.50 | 256.82 | 4,337 |
| Feb 25, 2025 | 262.50 | 264.00 | 262.00 | 263.50 | 257.80 | 2,031 |
| Feb 24, 2025 | 266.00 | 266.00 | 262.25 | 263.00 | 257.31 | 3,212 |
| Feb 21, 2025 | 266.00 | 267.50 | 265.00 | 265.75 | 260.00 | 4,985 |
| Feb 20, 2025 | 267.50 | 267.50 | 264.75 | 266.25 | 260.49 | 1,641 |
| Feb 19, 2025 | 267.00 | 267.25 | 264.00 | 265.25 | 259.51 | 4,416 |
| Feb 18, 2025 | 262.50 | 267.50 | 262.50 | 267.25 | 261.47 | 2,267 |
| Feb 17, 2025 | 264.50 | 264.50 | 261.50 | 262.00 | 256.34 | 1,801 |
| Feb 14, 2025 | 265.50 | 267.50 | 264.00 | 265.00 | 259.27 | 3,558 |
| Feb 13, 2025 | 265.00 | 265.25 | 258.50 | 264.25 | 258.54 | 6,526 |
| Feb 12, 2025 | 258.50 | 262.50 | 256.00 | 260.00 | 254.38 | 10,951 |
| Feb 11, 2025 | 255.00 | 257.00 | 254.00 | 256.50 | 250.95 | 9,878 |
| Feb 10, 2025 | 254.25 | 255.00 | 253.00 | 254.00 | 248.51 | 3,085 |
| Feb 7, 2025 | 254.00 | 255.00 | 254.00 | 254.50 | 249.00 | 1,761 |
| Feb 6, 2025 | 252.00 | 253.25 | 251.50 | 253.25 | 247.77 | 883 |
| Feb 5, 2025 | 252.00 | 253.00 | 250.00 | 252.00 | 246.55 | 1,240 |
| Feb 4, 2025 | 253.00 | 253.00 | 250.00 | 251.50 | 246.06 | 3,568 |
| Feb 3, 2025 | 252.00 | 253.50 | 251.00 | 252.50 | 247.04 | 1,743 |
| Jan 31, 2025 | 259.25 | 260.25 | 257.00 | 257.00 | 251.44 | 2,625 |
| Jan 30, 2025 | 256.00 | 259.50 | 255.50 | 258.50 | 252.91 | 2,731 |
| Jan 29, 2025 | 255.50 | 257.00 | 253.75 | 253.75 | 248.26 | 1,129 |
| Jan 28, 2025 | 253.75 | 256.00 | 253.50 | 255.50 | 249.98 | 1,862 |
| Jan 27, 2025 | 249.50 | 253.00 | 249.50 | 252.00 | 246.55 | 3,442 |
| Jan 24, 2025 | 252.50 | 253.00 | 251.00 | 252.00 | 246.55 | 2,621 |
| Jan 23, 2025 | 248.75 | 253.00 | 248.00 | 252.50 | 247.04 | 2,764 |
| Jan 22, 2025 | 248.50 | 249.00 | 246.00 | 247.00 | 241.66 | 3,896 |
| Jan 21, 2025 | 245.50 | 248.00 | 245.00 | 248.00 | 242.64 | 2,297 |
| Jan 20, 2025 | 247.50 | 247.50 | 244.75 | 245.00 | 239.70 | 594 |
| Jan 17, 2025 | 245.25 | 247.00 | 244.50 | 247.00 | 241.66 | 788 |
| Jan 16, 2025 | 246.00 | 246.00 | 242.00 | 243.00 | 237.75 | 2,636 |
| Jan 15, 2025 | 243.50 | 245.00 | 243.00 | 244.50 | 239.21 | 1,893 |
| Jan 14, 2025 | 243.50 | 245.00 | 243.00 | 243.00 | 237.75 | 2,465 |
| Jan 13, 2025 | 243.00 | 244.00 | 242.00 | 243.00 | 237.75 | 630 |
| Jan 10, 2025 | 246.75 | 247.50 | 245.50 | 246.00 | 240.68 | 1,398 |
| Jan 9, 2025 | 247.00 | 248.00 | 246.00 | 247.50 | 242.15 | 1,409 |
| Jan 8, 2025 | 246.00 | 248.00 | 245.50 | 246.75 | 241.41 | 2,821 |
| Jan 7, 2025 | 246.50 | 247.50 | 244.25 | 245.75 | 240.44 | 3,081 |
| Jan 6, 2025 | 245.50 | 247.00 | 244.50 | 246.75 | 241.41 | 3,499 |
| Jan 3, 2025 | 250.00 | 250.50 | 243.00 | 245.00 | 239.70 | 5,171 |
| Jan 2, 2025 | 247.25 | 247.25 | 247.25 | 247.25 | 241.90 | - |
| Dec 31, 2024 | 247.25 | 247.25 | 247.25 | 247.25 | 241.90 | - |
| Dec 30, 2024 | 247.00 | 247.50 | 245.75 | 247.25 | 241.90 | 1,905 |
| Dec 27, 2024 | 246.00 | 248.50 | 245.00 | 248.00 | 242.64 | 2,376 |
| Dec 24, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 239.70 | - |
| Dec 23, 2024 | 243.00 | 247.00 | 243.00 | 245.00 | 239.70 | 2,914 |
| Dec 20, 2024 | 242.00 | 244.75 | 242.00 | 244.50 | 239.21 | 3,360 |
| Dec 19, 2024 | 244.50 | 246.75 | 243.50 | 244.00 | 238.72 | 4,030 |
| Dec 18, 2024 | 249.50 | 250.00 | 246.00 | 246.00 | 240.68 | 3,632 |
| Dec 17, 2024 | 250.50 | 251.50 | 249.50 | 250.00 | 244.59 | 1,422 |
| Dec 16, 2024 | 252.00 | 252.00 | 250.25 | 251.25 | 245.82 | 1,570 |
| Dec 13, 2024 | 252.00 | 253.00 | 251.00 | 252.00 | 246.55 | 1,244 |
| Dec 12, 2024 | 252.00 | 254.00 | 250.50 | 252.00 | 246.55 | 2,049 |
| Dec 11, 2024 | 252.00 | 255.25 | 251.50 | 254.50 | 249.00 | 1,699 |
| Dec 10, 2024 | 252.25 | 253.50 | 251.50 | 253.00 | 247.53 | 5,447 |
| Dec 9, 2024 | 255.00 | 255.50 | 251.00 | 251.00 | 245.57 | 2,470 |
| Dec 6, 2024 | 252.50 | 253.50 | 249.00 | 253.00 | 247.53 | 2,951 |
| Dec 5, 2024 | 255.00 | 256.75 | 255.00 | 255.75 | 250.22 | 3,631 |
| Dec 4, 2024 | 253.00 | 255.00 | 252.50 | 254.50 | 249.00 | 2,764 |
| Dec 3, 2024 | 250.50 | 252.75 | 249.50 | 252.25 | 246.80 | 2,380 |
| Dec 2, 2024 | 249.00 | 250.00 | 248.00 | 248.50 | 243.13 | 3,151 |
| Nov 29, 2024 | 248.50 | 249.00 | 247.00 | 249.00 | 243.62 | 900 |
| Nov 28, 2024 | 246.00 | 248.50 | 246.00 | 247.50 | 242.15 | 1,662 |
| Nov 27, 2024 | 246.00 | 246.00 | 243.50 | 246.00 | 240.68 | 1,055 |
| Nov 26, 2024 | 248.50 | 248.50 | 244.50 | 245.50 | 240.19 | 1,528 |
| Nov 25, 2024 | 248.00 | 250.50 | 248.00 | 250.50 | 245.08 | 2,991 |
| Nov 22, 2024 | 247.00 | 249.00 | 246.00 | 249.00 | 243.62 | 617 |
| Nov 21, 2024 | 244.50 | 245.50 | 243.00 | 245.50 | 240.19 | 1,162 |
| Nov 20, 2024 | 253.50 | 253.50 | 244.00 | 245.00 | 239.70 | 1,466 |
| Nov 19, 2024 | 247.50 | 247.50 | 243.00 | 245.25 | 239.95 | 2,873 |
| Nov 18, 2024 | 248.50 | 248.50 | 245.00 | 246.25 | 240.93 | 813 |
| Nov 15, 2024 | 249.00 | 249.50 | 247.50 | 247.75 | 242.39 | 2,007 |
| Nov 14, 2024 | 248.00 | 250.50 | 247.50 | 250.50 | 245.08 | 2,312 |
| Nov 13, 2024 | 246.50 | 248.50 | 246.00 | 248.50 | 243.13 | 1,045 |
| Nov 12, 2024 | 250.50 | 251.50 | 246.50 | 246.50 | 241.17 | 1,587 |
| Nov 11, 2024 | 253.50 | 254.00 | 252.00 | 252.00 | 246.55 | 727 |
| Nov 8, 2024 | 251.00 | 251.50 | 249.50 | 251.00 | 245.57 | 2,154 |
| Nov 7, 2024 | 246.50 | 252.00 | 246.50 | 251.50 | 246.06 | 2,050 |
| Nov 6, 2024 | 251.50 | 253.00 | 245.50 | 246.50 | 241.17 | 3,568 |
| Nov 5, 2024 | 249.25 | 249.50 | 248.00 | 248.75 | 243.37 | 1,670 |
| Nov 4, 2024 | 248.50 | 249.50 | 248.00 | 249.50 | 244.11 | 1,316 |
| Nov 1, 2024 | 247.00 | 249.50 | 246.50 | 249.50 | 244.11 | 647 |
| Oct 31, 2024 | 245.50 | 246.00 | 243.50 | 244.00 | 238.72 | 3,598 |
| Oct 30, 2024 | 250.50 | 251.00 | 246.00 | 246.25 | 240.93 | 715 |
| Oct 29, 2024 | 250.00 | 251.50 | 249.00 | 251.25 | 245.82 | 1,649 |
| Oct 28, 2024 | 248.00 | 250.00 | 247.50 | 249.00 | 243.62 | 1,397 |
| Oct 25, 2024 | 245.50 | 248.50 | 245.50 | 247.00 | 241.66 | 2,121 |
| Oct 24, 2024 | 248.00 | 248.00 | 246.50 | 247.25 | 241.90 | 2,410 |
| Oct 23, 2024 | 249.00 | 249.00 | 247.50 | 248.00 | 242.64 | 700 |
| Oct 22, 2024 | 251.00 | 251.50 | 249.00 | 249.50 | 244.11 | 4,213 |
| Oct 21, 2024 | 252.00 | 252.50 | 250.25 | 251.50 | 246.06 | 1,825 |
| Oct 18, 2024 | 252.00 | 254.00 | 251.00 | 252.00 | 246.55 | 3,044 |
| Oct 17, 2024 | 243.50 | 251.50 | 243.50 | 251.50 | 246.06 | 4,055 |
| Oct 16, 2024 | 241.50 | 243.50 | 241.00 | 241.50 | 236.28 | 1,190 |
| Oct 15, 2024 | 243.00 | 243.00 | 241.00 | 242.25 | 237.01 | 977 |
| Oct 14, 2024 | 240.50 | 242.00 | 240.00 | 241.25 | 236.03 | 686 |
| Oct 11, 2024 | 238.00 | 241.00 | 237.50 | 240.50 | 235.30 | 1,016 |
| Oct 10, 2024 | 238.50 | 238.50 | 237.00 | 237.25 | 232.12 | 477 |
| Oct 9, 2024 | 237.50 | 239.00 | 237.00 | 238.50 | 233.34 | 1,563 |
| Oct 8, 2024 | 238.00 | 238.50 | 235.50 | 237.00 | 231.88 | 601 |
| Oct 7, 2024 | 239.50 | 239.50 | 237.50 | 239.50 | 234.32 | 830 |
| Oct 4, 2024 | 240.00 | 241.00 | 238.25 | 238.25 | 233.10 | 1,721 |
| Oct 3, 2024 | 241.50 | 241.50 | 239.00 | 240.00 | 234.81 | 533 |
| Oct 2, 2024 | 241.00 | 242.00 | 240.50 | 241.50 | 236.28 | 720 |
| Oct 1, 2024 | 242.00 | 242.50 | 238.00 | 240.00 | 234.81 | 2,505 |
| Sep 30, 2024 | 241.00 | 243.50 | 240.00 | 240.00 | 234.81 | 1,762 |
| Sep 27, 2024 | 242.00 | 243.00 | 239.50 | 242.50 | 237.26 | 1,254 |
| Sep 26, 2024 | 242.00 | 243.50 | 241.00 | 242.75 | 237.50 | 1,608 |
| Sep 25, 2024 | 235.50 | 241.00 | 235.50 | 240.75 | 235.54 | 1,676 |
| Sep 24, 2024 | 237.00 | 237.00 | 235.00 | 236.00 | 230.90 | 1,183 |
| Sep 23, 2024 | 232.25 | 234.75 | 232.00 | 234.25 | 229.19 | 2,760 |
| Sep 20, 2024 | 231.50 | 233.50 | 230.50 | 231.50 | 226.49 | 3,986 |
| Sep 19, 2024 | 236.00 | 236.50 | 233.00 | 234.00 | 228.94 | 5,348 |
| Sep 18, 2024 | 234.50 | 235.00 | 234.00 | 235.00 | 229.92 | 1,515 |
| Sep 17, 2024 | 234.00 | 234.50 | 232.50 | 234.00 | 228.94 | 998 |
| Sep 16, 2024 | 233.50 | 234.50 | 233.25 | 233.50 | 228.45 | 654 |
| Sep 13, 2024 | 235.50 | 235.75 | 233.00 | 235.75 | 230.65 | 2,300 |
| Sep 12, 2024 | 233.50 | 235.75 | 232.50 | 235.75 | 230.65 | 678 |
| Sep 11, 2024 | 231.00 | 233.00 | 231.00 | 231.50 | 226.49 | 2,454 |
| Sep 10, 2024 | 233.50 | 234.00 | 230.50 | 231.50 | 226.49 | 673 |
| Sep 9, 2024 | 228.50 | 233.00 | 227.75 | 232.50 | 227.47 | 2,037 |
| Sep 6, 2024 | 227.00 | 231.00 | 227.00 | 228.50 | 223.56 | 746 |
| Sep 5, 2024 | 228.50 | 229.50 | 227.00 | 228.00 | 223.07 | 1,095 |
| Sep 4, 2024 | 230.00 | 231.00 | 228.00 | 228.00 | 223.07 | 827 |
| Sep 3, 2024 | 236.50 | 236.75 | 231.50 | 233.00 | 227.96 | 3,124 |
| Sep 2, 2024 | 229.50 | 232.50 | 228.50 | 232.50 | 227.47 | 1,118 |
| Aug 30, 2024 | 229.50 | 230.50 | 228.50 | 229.50 | 224.54 | 656 |
| Aug 29, 2024 | 225.50 | 229.50 | 225.50 | 229.50 | 224.54 | 1,571 |
| Aug 28, 2024 | 225.00 | 227.00 | 224.50 | 226.00 | 221.11 | 1,151 |
| Aug 27, 2024 | 223.50 | 225.00 | 219.00 | 224.25 | 219.40 | 3,878 |
| Aug 23, 2024 | 229.00 | 230.50 | 228.50 | 230.25 | 225.27 | 387 |
| Aug 22, 2024 | 227.50 | 229.50 | 227.00 | 229.00 | 224.05 | 955 |
| Aug 21, 2024 | 226.50 | 227.50 | 226.25 | 227.00 | 222.09 | 340 |
| Aug 20, 2024 | 227.50 | 228.50 | 226.50 | 227.00 | 222.09 | 1,099 |
| Aug 19, 2024 | 226.50 | 227.50 | 225.00 | 226.50 | 221.60 | 836 |
| Aug 16, 2024 | 224.50 | 225.00 | 223.50 | 225.00 | 220.14 | 391 |
| Aug 15, 2024 | 224.00 | 226.00 | 223.75 | 225.00 | 220.14 | 774 |
| Aug 14, 2024 | 223.00 | 225.50 | 223.00 | 224.50 | 219.65 | 2,139 |
| Aug 13, 2024 | 221.50 | 224.00 | 220.50 | 222.75 | 217.93 | 1,743 |
| Aug 12, 2024 | 222.00 | 222.25 | 221.00 | 222.00 | 217.20 | 215 |
| Aug 9, 2024 | 223.00 | 223.00 | 220.50 | 221.50 | 216.71 | 795 |
| Aug 8, 2024 | 220.50 | 222.00 | 218.25 | 221.50 | 216.71 | 1,834 |
| Aug 7, 2024 | 219.50 | 223.00 | 219.50 | 223.00 | 218.18 | 1,134 |
| Aug 6, 2024 | 221.50 | 221.50 | 218.00 | 218.25 | 213.53 | 2,335 |
| Aug 5, 2024 | 221.00 | 221.50 | 217.50 | 220.00 | 215.24 | 5,329 |
| Aug 2, 2024 | 227.00 | 227.25 | 225.50 | 226.25 | 221.36 | 3,615 |
| Aug 1, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 225.27 | - |
| Jul 31, 2024 | 230.00 | 232.00 | 229.50 | 230.25 | 225.27 | 1,152 |
| Jul 30, 2024 | 228.50 | 229.50 | 228.50 | 228.50 | 223.56 | 2,364 |
| Jul 29, 2024 | 228.50 | 229.00 | 227.50 | 227.75 | 222.83 | 1,229 |
| Jul 26, 2024 | 224.50 | 228.00 | 222.00 | 227.00 | 222.09 | 1,432 |
| Jul 25, 2024 | 223.50 | 224.50 | 221.50 | 224.50 | 219.65 | 2,792 |
| Jul 24, 2024 | 226.00 | 229.50 | 225.00 | 226.00 | 221.11 | 1,636 |
| Jul 23, 2024 | 226.00 | 226.50 | 224.50 | 226.50 | 221.60 | 1,327 |
| Jul 22, 2024 | 224.00 | 228.00 | 223.50 | 227.50 | 222.58 | 984 |
| Jul 19, 2024 | 227.00 | 227.00 | 221.50 | 224.50 | 219.65 | 4,166 |
| Jul 18, 2024 | 226.00 | 226.75 | 224.50 | 225.50 | 220.62 | 4,509 |
| Jul 17, 2024 | 226.00 | 226.00 | 224.75 | 225.25 | 220.38 | 863 |
| Jul 16, 2024 | 224.50 | 226.50 | 224.00 | 226.50 | 221.60 | 1,555 |
| Jul 15, 2024 | 229.75 | 230.00 | 226.50 | 226.50 | 221.60 | 1,296 |
| Jul 12, 2024 | 227.00 | 230.50 | 226.00 | 230.50 | 225.52 | 1,685 |
| Jul 11, 2024 | 226.00 | 226.50 | 224.50 | 226.25 | 221.36 | 1,492 |
| Jul 10, 2024 | 225.50 | 225.75 | 223.50 | 225.75 | 220.87 | 3,568 |
| Jul 9, 2024 | 224.50 | 226.00 | 224.00 | 225.50 | 220.62 | 5,175 |
| Jul 8, 2024 | 225.50 | 227.00 | 224.75 | 225.50 | 220.62 | 612 |
| Jul 5, 2024 | 226.50 | 227.50 | 225.00 | 225.00 | 220.14 | 2,141 |
| Jul 4, 2024 | 224.00 | 226.00 | 224.00 | 225.50 | 220.62 | 640 |
| Jul 3, 2024 | 224.50 | 224.50 | 223.00 | 223.75 | 218.91 | 618 |
| Jul 2, 2024 | 222.00 | 222.50 | 220.50 | 222.50 | 217.69 | 1,250 |
| Jul 1, 2024 | 225.00 | 225.00 | 222.00 | 222.25 | 217.44 | 431 |
| Jun 28, 2024 | 223.00 | 224.50 | 222.50 | 223.75 | 218.91 | 361 |
| Jun 27, 2024 | 223.00 | 223.50 | 220.50 | 222.75 | 217.93 | 546 |
| Jun 26, 2024 | 223.00 | 223.25 | 219.00 | 220.00 | 215.24 | 1,714 |
| Jun 25, 2024 | 226.00 | 226.50 | 223.00 | 223.50 | 218.67 | 2,840 |
| Jun 24, 2024 | 228.25 | 230.75 | 227.75 | 230.25 | 225.27 | 1,945 |
| Jun 21, 2024 | 230.25 | 231.00 | 229.50 | 229.75 | 224.78 | 1,347 |
| Jun 20, 2024 | 229.00 | 231.50 | 228.75 | 231.00 | 226.01 | 1,361 |
| Jun 19, 2024 | 228.00 | 228.00 | 225.50 | 227.25 | 222.34 | 847 |
| Jun 18, 2024 | 232.00 | 232.00 | 228.25 | 228.50 | 223.56 | 578 |
| Jun 17, 2024 | 230.75 | 231.50 | 228.00 | 231.25 | 226.25 | 1,074 |
| Jun 14, 2024 | 229.50 | 230.50 | 228.00 | 230.50 | 225.52 | 728 |
| Jun 13, 2024 | 230.50 | 230.50 | 228.00 | 230.00 | 225.03 | 2,063 |
| Jun 12, 2024 | 229.50 | 231.25 | 229.50 | 231.00 | 226.01 | 1,320 |
| Jun 11, 2024 | 229.00 | 229.00 | 228.00 | 228.75 | 223.80 | 2,162 |
| Jun 10, 2024 | 229.50 | 229.50 | 228.50 | 229.00 | 224.05 | 380 |
| Jun 7, 2024 | 230.50 | 231.50 | 229.50 | 230.25 | 225.27 | 1,100 |
| Jun 6, 2024 | 231.00 | 232.00 | 229.00 | 230.00 | 225.03 | 720 |
| Jun 5, 2024 | 230.00 | 231.75 | 229.50 | 230.50 | 225.52 | 729 |
| Jun 4, 2024 | 230.00 | 230.50 | 228.00 | 228.50 | 223.56 | 1,365 |
| Jun 3, 2024 | 228.50 | 229.50 | 227.50 | 229.00 | 224.05 | 573 |
| May 31, 2024 | 226.50 | 228.50 | 226.00 | 228.25 | 223.31 | 1,265 |
| May 30, 2024 | 227.00 | 228.00 | 226.50 | 227.00 | 222.09 | 897 |
| May 29, 2024 | 231.50 | 231.50 | 228.00 | 228.50 | 223.56 | 3,121 |
| May 28, 2024 | 233.50 | 233.50 | 231.00 | 231.75 | 226.74 | 1,483 |
| May 24, 2024 | 234.00 | 236.50 | 234.00 | 236.00 | 230.90 | 3,261 |
| May 23, 2024 | 233.50 | 235.00 | 232.50 | 234.00 | 228.94 | 1,245 |
| May 22, 2024 | 232.50 | 234.00 | 232.25 | 234.00 | 228.94 | 1,062 |
| May 21, 2024 | 231.50 | 233.00 | 231.50 | 232.75 | 227.72 | 1,446 |
| May 20, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 226.98 | - |
| May 17, 2024 | 233.50 | 233.50 | 231.75 | 232.00 | 226.98 | 612 |
| May 16, 2024 | 235.00 | 236.00 | 234.50 | 234.50 | 229.43 | 839 |
| May 15, 2024 | 234.00 | 234.00 | 231.00 | 234.00 | 228.94 | 493 |
| May 14, 2024 | 230.00 | 233.25 | 230.00 | 233.00 | 227.96 | 1,187 |
| May 13, 2024 | 230.00 | 231.00 | 229.50 | 230.25 | 225.27 | 521 |
| May 10, 2024 | 230.00 | 231.50 | 230.00 | 230.00 | 225.03 | 339 |
| May 9, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 225.03 | - |