Cboe UK CHF
Swissquote Group Holding Ltd (SQNZ.XC)
446.40
-3.00
(-0.67%)
At close: May 9 at 4:19:10 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 451.20 | 452.20 | 442.40 | 446.40 | 446.40 | 6,618 |
| May 8, 2025 | 445.30 | 456.40 | 443.00 | 449.40 | 449.40 | 5,682 |
| May 7, 2025 | 441.40 | 442.20 | 437.70 | 441.40 | 441.40 | 3,756 |
| May 6, 2025 | 440.30 | 442.60 | 436.50 | 442.40 | 442.40 | 4,213 |
| May 2, 2025 | 426.00 | 438.40 | 425.50 | 436.60 | 436.60 | 5,922 |
| May 1, 2025 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
| Apr 30, 2025 | 422.80 | 426.80 | 417.00 | 421.40 | 421.40 | 7,138 |
| Apr 29, 2025 | 408.60 | 417.40 | 406.60 | 416.80 | 416.80 | 7,596 |
| Apr 28, 2025 | 402.20 | 410.40 | 401.80 | 408.40 | 408.40 | 8,976 |
| Apr 25, 2025 | 397.80 | 402.40 | 395.80 | 401.60 | 401.60 | 8,936 |
| Apr 24, 2025 | 396.40 | 397.00 | 389.20 | 394.60 | 394.60 | 5,690 |
| Apr 23, 2025 | 396.60 | 399.60 | 393.40 | 397.40 | 397.40 | 8,212 |
| Apr 22, 2025 | 381.80 | 391.00 | 379.50 | 390.40 | 390.40 | 4,838 |
| Apr 17, 2025 | 384.20 | 385.20 | 378.60 | 382.80 | 382.80 | 5,602 |
| Apr 16, 2025 | 388.20 | 388.20 | 380.60 | 384.00 | 384.00 | 5,476 |
| Apr 15, 2025 | 379.20 | 392.00 | 376.80 | 392.00 | 392.00 | 4,994 |
| Apr 14, 2025 | 376.20 | 382.40 | 372.60 | 380.30 | 380.30 | 3,723 |
| Apr 11, 2025 | 367.60 | 369.40 | 363.60 | 367.00 | 367.00 | 7,007 |
| Apr 10, 2025 | 387.60 | 387.60 | 363.40 | 365.40 | 365.40 | 7,261 |
| Apr 9, 2025 | 339.60 | 355.20 | 339.60 | 349.80 | 349.80 | 8,356 |
| Apr 8, 2025 | 345.00 | 359.40 | 341.80 | 354.80 | 354.80 | 7,373 |
| Apr 7, 2025 | 323.00 | 350.80 | 310.80 | 333.60 | 333.60 | 18,544 |
| Apr 4, 2025 | 354.60 | 357.60 | 330.60 | 340.40 | 340.40 | 15,207 |
| Apr 3, 2025 | 375.20 | 377.20 | 362.80 | 366.20 | 366.20 | 8,192 |
| Apr 2, 2025 | 382.00 | 384.40 | 374.00 | 384.00 | 384.00 | 5,259 |
| Apr 1, 2025 | 376.20 | 385.20 | 375.90 | 381.00 | 381.00 | 6,782 |
| Mar 31, 2025 | 379.20 | 381.40 | 374.40 | 379.60 | 379.60 | 5,457 |
| Mar 28, 2025 | 385.60 | 390.20 | 378.50 | 382.40 | 382.40 | 4,823 |
| Mar 27, 2025 | 388.00 | 389.40 | 383.20 | 389.00 | 389.00 | 3,529 |
| Mar 26, 2025 | 398.00 | 399.00 | 389.20 | 391.40 | 391.40 | 4,924 |
| Mar 25, 2025 | 395.40 | 400.60 | 391.20 | 398.80 | 398.80 | 6,092 |
| Mar 24, 2025 | 391.40 | 399.40 | 388.80 | 398.40 | 398.40 | 9,378 |
| Mar 21, 2025 | 369.80 | 391.00 | 369.00 | 389.30 | 389.30 | 10,435 |
| Mar 20, 2025 | 373.40 | 373.60 | 356.80 | 371.00 | 371.00 | 14,697 |
| Mar 19, 2025 | 382.80 | 386.60 | 380.60 | 386.60 | 386.60 | 2,767 |
| Mar 18, 2025 | 385.50 | 388.40 | 379.00 | 381.60 | 381.60 | 9,233 |
| Mar 17, 2025 | 383.00 | 383.40 | 377.20 | 382.40 | 382.40 | 8,859 |
| Mar 14, 2025 | 368.80 | 383.40 | 368.00 | 381.80 | 381.80 | 6,584 |
| Mar 13, 2025 | 371.00 | 376.00 | 368.40 | 368.40 | 368.40 | 4,221 |
| Mar 12, 2025 | 370.80 | 381.00 | 368.60 | 376.70 | 376.70 | 7,677 |
| Mar 11, 2025 | 369.20 | 371.40 | 363.20 | 365.60 | 365.60 | 7,649 |
| Mar 10, 2025 | 381.20 | 381.60 | 365.40 | 369.00 | 369.00 | 8,644 |
| Mar 7, 2025 | 375.40 | 381.60 | 374.20 | 377.40 | 377.40 | 4,476 |
| Mar 6, 2025 | 385.00 | 385.00 | 377.80 | 384.00 | 384.00 | 7,901 |
| Mar 5, 2025 | 374.80 | 384.40 | 374.80 | 381.20 | 381.20 | 6,844 |
| Mar 4, 2025 | 369.40 | 374.40 | 361.40 | 363.20 | 363.20 | 12,439 |
| Mar 3, 2025 | 382.00 | 386.00 | 375.80 | 379.10 | 379.10 | 13,138 |
| Feb 28, 2025 | 374.60 | 375.80 | 352.80 | 366.10 | 366.10 | 13,833 |
| Feb 27, 2025 | 383.80 | 390.80 | 380.40 | 389.40 | 389.40 | 6,686 |
| Feb 26, 2025 | 382.20 | 384.20 | 379.00 | 382.80 | 382.80 | 14,398 |
| Feb 25, 2025 | 405.60 | 407.60 | 381.80 | 382.40 | 382.40 | 18,946 |
| Feb 24, 2025 | 425.40 | 425.60 | 406.80 | 409.40 | 409.40 | 5,105 |
| Feb 21, 2025 | 429.20 | 432.20 | 426.40 | 428.20 | 428.20 | 6,250 |
| Feb 20, 2025 | 433.80 | 435.00 | 425.60 | 425.80 | 425.80 | 6,873 |
| Feb 19, 2025 | 433.20 | 435.90 | 432.80 | 433.00 | 433.00 | 15,855 |
| Feb 18, 2025 | 427.20 | 431.00 | 424.80 | 430.20 | 430.20 | 7,948 |
| Feb 17, 2025 | 424.40 | 430.00 | 423.60 | 429.00 | 429.00 | 6,366 |
| Feb 14, 2025 | 413.40 | 420.80 | 412.80 | 419.40 | 419.40 | 4,161 |
| Feb 13, 2025 | 424.40 | 424.40 | 411.60 | 412.20 | 412.20 | 4,901 |
| Feb 12, 2025 | 417.40 | 419.80 | 412.40 | 419.60 | 419.60 | 3,682 |
| Feb 11, 2025 | 415.60 | 418.80 | 414.60 | 416.20 | 416.20 | 4,790 |
| Feb 10, 2025 | 412.00 | 416.40 | 410.40 | 415.60 | 415.60 | 4,386 |
| Feb 7, 2025 | 410.70 | 410.80 | 407.00 | 409.60 | 409.60 | 3,545 |
| Feb 6, 2025 | 407.00 | 410.80 | 404.60 | 409.40 | 409.40 | 2,366 |
| Feb 5, 2025 | 402.00 | 407.20 | 400.20 | 406.40 | 406.40 | 5,929 |
| Feb 4, 2025 | 400.20 | 404.20 | 397.60 | 402.20 | 402.20 | 3,388 |
| Feb 3, 2025 | 388.40 | 400.00 | 388.40 | 399.00 | 399.00 | 5,129 |
| Jan 31, 2025 | 398.40 | 400.60 | 396.60 | 398.60 | 398.60 | 3,628 |
| Jan 30, 2025 | 391.80 | 398.00 | 391.80 | 397.40 | 397.40 | 3,597 |
| Jan 29, 2025 | 392.20 | 395.20 | 390.60 | 391.20 | 391.20 | 2,698 |
| Jan 28, 2025 | 390.80 | 392.20 | 384.80 | 387.60 | 387.60 | 4,931 |
| Jan 27, 2025 | 389.80 | 393.40 | 383.20 | 391.40 | 391.40 | 3,531 |
| Jan 24, 2025 | 397.80 | 399.80 | 396.40 | 398.60 | 398.60 | 3,335 |
| Jan 23, 2025 | 393.60 | 398.60 | 390.60 | 397.80 | 397.80 | 5,693 |
| Jan 22, 2025 | 383.20 | 392.40 | 379.40 | 391.50 | 391.50 | 6,064 |
| Jan 21, 2025 | 370.40 | 378.20 | 370.40 | 377.80 | 377.80 | 2,780 |
| Jan 20, 2025 | 368.60 | 371.00 | 366.80 | 370.00 | 370.00 | 3,348 |
| Jan 17, 2025 | 358.60 | 365.80 | 356.80 | 365.10 | 365.10 | 7,178 |
| Jan 16, 2025 | 363.20 | 363.20 | 354.00 | 354.40 | 354.40 | 4,835 |
| Jan 15, 2025 | 356.40 | 357.40 | 346.40 | 356.60 | 356.60 | 7,811 |
| Jan 14, 2025 | 357.40 | 357.80 | 351.70 | 356.40 | 356.40 | 4,958 |
| Jan 13, 2025 | 355.00 | 356.80 | 350.60 | 355.40 | 355.40 | 1,996 |
| Jan 10, 2025 | 361.00 | 361.60 | 356.40 | 357.40 | 357.40 | 3,351 |
| Jan 9, 2025 | 357.80 | 361.00 | 356.00 | 359.60 | 359.60 | 3,996 |
| Jan 8, 2025 | 360.60 | 366.60 | 360.20 | 362.00 | 362.00 | 4,928 |
| Jan 7, 2025 | 363.40 | 365.40 | 354.80 | 358.60 | 358.60 | 6,196 |
| Jan 6, 2025 | 359.60 | 360.80 | 356.20 | 360.00 | 360.00 | 3,472 |
| Jan 3, 2025 | 351.80 | 355.20 | 349.20 | 353.80 | 353.80 | 5,164 |
| Jan 2, 2025 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| Dec 31, 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| Dec 30, 2024 | 347.00 | 347.50 | 345.00 | 347.50 | 347.50 | 2,433 |
| Dec 27, 2024 | 340.80 | 349.70 | 339.80 | 347.20 | 347.20 | 5,655 |
| Dec 24, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Dec 23, 2024 | 337.40 | 341.00 | 336.20 | 340.00 | 340.00 | 2,732 |
| Dec 20, 2024 | 333.40 | 337.80 | 329.90 | 337.60 | 337.60 | 6,151 |
| Dec 19, 2024 | 339.00 | 339.00 | 331.80 | 336.40 | 336.40 | 4,880 |
| Dec 18, 2024 | 341.00 | 348.10 | 341.00 | 344.20 | 344.20 | 3,929 |
| Dec 17, 2024 | 341.00 | 342.20 | 337.60 | 341.40 | 341.40 | 4,001 |
| Dec 16, 2024 | 341.20 | 343.00 | 340.90 | 341.60 | 341.60 | 2,357 |
| Dec 13, 2024 | 340.20 | 343.40 | 339.70 | 341.00 | 341.00 | 4,354 |
| Dec 12, 2024 | 350.60 | 353.00 | 338.20 | 340.70 | 340.70 | 10,432 |
| Dec 11, 2024 | 355.60 | 356.20 | 353.60 | 354.20 | 354.20 | 6,099 |
| Dec 10, 2024 | 352.80 | 357.60 | 352.80 | 356.60 | 356.60 | 6,491 |
| Dec 9, 2024 | 365.00 | 365.00 | 353.60 | 356.00 | 356.00 | 3,068 |
| Dec 6, 2024 | 359.20 | 361.20 | 356.60 | 360.20 | 360.20 | 3,047 |
| Dec 5, 2024 | 356.80 | 362.40 | 355.80 | 362.20 | 362.20 | 5,477 |
| Dec 4, 2024 | 351.00 | 356.40 | 351.00 | 355.40 | 355.40 | 4,955 |
| Dec 3, 2024 | 352.20 | 353.20 | 348.40 | 351.60 | 351.60 | 2,482 |
| Dec 2, 2024 | 347.00 | 350.80 | 344.60 | 350.40 | 350.40 | 5,676 |
| Nov 29, 2024 | 344.00 | 346.40 | 342.80 | 345.00 | 345.00 | 1,713 |
| Nov 28, 2024 | 341.40 | 345.00 | 339.40 | 340.40 | 340.40 | 3,405 |
| Nov 27, 2024 | 331.00 | 339.60 | 329.60 | 338.20 | 338.20 | 7,479 |
| Nov 26, 2024 | 331.40 | 333.80 | 327.90 | 331.40 | 331.40 | 3,262 |
| Nov 25, 2024 | 338.20 | 339.20 | 335.20 | 336.20 | 336.20 | 5,438 |
| Nov 22, 2024 | 338.20 | 338.80 | 333.20 | 337.00 | 337.00 | 6,182 |
| Nov 21, 2024 | 334.40 | 336.80 | 331.20 | 336.80 | 336.80 | 4,791 |
| Nov 20, 2024 | 338.00 | 338.20 | 331.60 | 333.80 | 333.80 | 3,397 |
| Nov 19, 2024 | 331.30 | 333.60 | 326.80 | 333.20 | 333.20 | 7,247 |
| Nov 18, 2024 | 333.00 | 334.80 | 327.60 | 331.20 | 331.20 | 1,953 |
| Nov 15, 2024 | 326.20 | 330.20 | 325.80 | 328.50 | 328.50 | 5,398 |
| Nov 14, 2024 | 342.80 | 343.40 | 335.40 | 336.20 | 336.20 | 7,125 |
| Nov 13, 2024 | 339.60 | 342.20 | 337.00 | 340.80 | 340.80 | 4,559 |
| Nov 12, 2024 | 339.20 | 342.40 | 338.60 | 339.90 | 339.90 | 3,196 |
| Nov 11, 2024 | 335.80 | 341.20 | 335.80 | 340.30 | 340.30 | 4,369 |
| Nov 8, 2024 | 329.80 | 333.40 | 327.80 | 331.20 | 331.20 | 2,300 |
| Nov 7, 2024 | 325.00 | 331.40 | 322.80 | 329.00 | 329.00 | 4,882 |
| Nov 6, 2024 | 310.40 | 326.00 | 308.60 | 323.40 | 323.40 | 16,072 |
| Nov 5, 2024 | 301.20 | 301.70 | 299.40 | 301.20 | 301.20 | 2,162 |
| Nov 4, 2024 | 299.00 | 299.80 | 297.00 | 298.60 | 298.60 | 1,927 |
| Nov 1, 2024 | 295.80 | 300.60 | 295.20 | 300.00 | 300.00 | 2,744 |
| Oct 31, 2024 | 297.00 | 297.00 | 291.40 | 293.40 | 293.40 | 7,301 |
| Oct 30, 2024 | 302.80 | 304.20 | 300.60 | 300.60 | 300.60 | 2,928 |
| Oct 29, 2024 | 311.00 | 311.60 | 302.40 | 304.20 | 304.20 | 6,036 |
| Oct 28, 2024 | 308.00 | 312.20 | 307.20 | 311.40 | 311.40 | 2,164 |
| Oct 25, 2024 | 307.40 | 310.80 | 306.40 | 307.00 | 307.00 | 4,114 |
| Oct 24, 2024 | 300.00 | 305.80 | 299.40 | 305.50 | 305.50 | 2,745 |
| Oct 23, 2024 | 301.00 | 302.80 | 299.20 | 300.60 | 300.60 | 2,904 |
| Oct 22, 2024 | 303.00 | 304.00 | 300.00 | 301.60 | 301.60 | 3,256 |
| Oct 21, 2024 | 306.00 | 307.00 | 302.00 | 302.00 | 302.00 | 2,425 |
| Oct 18, 2024 | 303.00 | 305.20 | 302.00 | 305.00 | 305.00 | 2,392 |
| Oct 17, 2024 | 304.60 | 307.80 | 303.80 | 304.60 | 304.60 | 2,050 |
| Oct 16, 2024 | 304.80 | 306.80 | 303.80 | 306.10 | 306.10 | 3,454 |
| Oct 15, 2024 | 308.00 | 313.80 | 303.50 | 306.80 | 306.80 | 5,511 |
| Oct 14, 2024 | 305.00 | 307.80 | 304.20 | 306.60 | 306.60 | 845 |
| Oct 11, 2024 | 300.20 | 305.40 | 300.20 | 304.40 | 304.40 | 3,691 |
| Oct 10, 2024 | 303.20 | 303.20 | 298.00 | 300.40 | 300.40 | 1,778 |
| Oct 9, 2024 | 301.60 | 303.00 | 299.00 | 303.00 | 303.00 | 2,787 |
| Oct 8, 2024 | 298.60 | 303.20 | 298.00 | 303.00 | 303.00 | 3,454 |
| Oct 7, 2024 | 303.20 | 303.40 | 298.80 | 300.40 | 300.40 | 1,916 |
| Oct 4, 2024 | 301.60 | 304.40 | 300.20 | 303.00 | 303.00 | 2,121 |
| Oct 3, 2024 | 304.00 | 305.60 | 299.60 | 300.40 | 300.40 | 3,289 |
| Oct 2, 2024 | 304.20 | 306.00 | 302.60 | 304.00 | 304.00 | 2,404 |
| Oct 1, 2024 | 307.00 | 309.40 | 303.40 | 304.40 | 304.40 | 5,810 |
| Sep 30, 2024 | 302.00 | 305.60 | 300.60 | 304.00 | 304.00 | 4,640 |
| Sep 27, 2024 | 303.30 | 305.80 | 296.00 | 300.40 | 300.40 | 12,699 |
| Sep 26, 2024 | 304.20 | 312.80 | 303.60 | 311.20 | 311.20 | 4,641 |
| Sep 25, 2024 | 300.00 | 302.20 | 300.00 | 300.80 | 300.80 | 1,894 |
| Sep 24, 2024 | 307.60 | 307.80 | 298.60 | 300.20 | 300.20 | 3,595 |
| Sep 23, 2024 | 302.60 | 305.60 | 302.40 | 303.80 | 303.80 | 2,962 |
| Sep 20, 2024 | 307.80 | 309.40 | 301.30 | 302.20 | 302.20 | 3,154 |
| Sep 19, 2024 | 300.80 | 308.60 | 300.40 | 308.20 | 308.20 | 7,273 |
| Sep 18, 2024 | 294.60 | 298.20 | 293.00 | 298.20 | 298.20 | 3,138 |
| Sep 17, 2024 | 294.20 | 297.40 | 293.20 | 294.40 | 294.40 | 7,880 |
| Sep 16, 2024 | 287.40 | 293.80 | 287.40 | 292.10 | 292.10 | 6,549 |
| Sep 13, 2024 | 288.00 | 289.40 | 288.00 | 288.40 | 288.40 | 1,237 |
| Sep 12, 2024 | 286.80 | 288.40 | 283.80 | 287.40 | 287.40 | 1,549 |
| Sep 11, 2024 | 282.20 | 286.40 | 281.40 | 281.80 | 281.80 | 5,223 |
| Sep 10, 2024 | 283.00 | 285.50 | 281.00 | 283.20 | 283.20 | 3,075 |
| Sep 9, 2024 | 277.80 | 286.00 | 277.80 | 282.60 | 282.60 | 3,731 |
| Sep 6, 2024 | 278.60 | 285.20 | 278.60 | 279.20 | 279.20 | 3,509 |
| Sep 5, 2024 | 286.60 | 289.20 | 284.80 | 285.60 | 285.60 | 3,549 |
| Sep 4, 2024 | 286.40 | 290.60 | 285.20 | 289.60 | 289.60 | 5,986 |
| Sep 3, 2024 | 301.20 | 301.60 | 288.60 | 290.80 | 290.80 | 4,168 |
| Sep 2, 2024 | 300.40 | 303.60 | 297.40 | 302.80 | 302.80 | 3,079 |
| Aug 30, 2024 | 301.80 | 306.20 | 301.80 | 305.00 | 305.00 | 2,868 |
| Aug 29, 2024 | 301.20 | 303.60 | 301.20 | 303.40 | 303.40 | 1,477 |
| Aug 28, 2024 | 302.20 | 304.00 | 300.80 | 302.20 | 302.20 | 1,138 |
| Aug 27, 2024 | 302.80 | 303.90 | 299.20 | 301.80 | 301.80 | 3,231 |
| Aug 23, 2024 | 305.20 | 308.20 | 304.60 | 307.00 | 307.00 | 2,503 |
| Aug 22, 2024 | 303.80 | 306.60 | 303.20 | 306.00 | 306.00 | 3,187 |
| Aug 21, 2024 | 301.80 | 305.30 | 301.80 | 304.40 | 304.40 | 1,981 |
| Aug 20, 2024 | 306.40 | 308.60 | 300.80 | 301.60 | 301.60 | 2,757 |
| Aug 19, 2024 | 304.80 | 307.80 | 302.80 | 306.00 | 306.00 | 2,123 |
| Aug 16, 2024 | 301.00 | 304.80 | 298.40 | 304.80 | 304.80 | 3,474 |
| Aug 15, 2024 | 298.40 | 300.80 | 292.20 | 299.80 | 299.80 | 2,475 |
| Aug 14, 2024 | 286.20 | 297.40 | 286.20 | 296.80 | 296.80 | 6,856 |
| Aug 13, 2024 | 295.60 | 300.00 | 288.60 | 291.10 | 291.10 | 5,801 |
| Aug 12, 2024 | 281.00 | 282.60 | 279.00 | 281.50 | 281.50 | 2,819 |
| Aug 9, 2024 | 279.00 | 281.60 | 277.00 | 278.40 | 278.40 | 1,401 |
| Aug 8, 2024 | 275.00 | 276.80 | 270.60 | 275.60 | 275.60 | 2,313 |
| Aug 7, 2024 | 272.00 | 279.40 | 270.70 | 278.60 | 278.60 | 4,316 |
| Aug 6, 2024 | 263.00 | 263.80 | 257.60 | 261.60 | 261.60 | 2,777 |
| Aug 5, 2024 | 245.00 | 257.80 | 244.80 | 257.80 | 257.80 | 5,342 |
| Aug 2, 2024 | 276.80 | 276.80 | 260.40 | 261.40 | 261.40 | 8,332 |
| Aug 1, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Jul 31, 2024 | 281.80 | 281.80 | 279.00 | 281.00 | 281.00 | 851 |
| Jul 30, 2024 | 279.20 | 282.20 | 279.20 | 279.80 | 279.80 | 1,828 |
| Jul 29, 2024 | 282.80 | 283.60 | 276.80 | 276.80 | 276.80 | 2,118 |
| Jul 26, 2024 | 275.60 | 279.60 | 274.60 | 278.60 | 278.60 | 2,377 |
| Jul 25, 2024 | 270.00 | 277.60 | 267.00 | 277.00 | 277.00 | 3,840 |
| Jul 24, 2024 | 275.60 | 278.20 | 273.20 | 273.40 | 273.40 | 1,030 |
| Jul 23, 2024 | 280.60 | 280.60 | 277.50 | 279.80 | 279.80 | 1,161 |
| Jul 22, 2024 | 272.40 | 281.00 | 272.00 | 280.00 | 280.00 | 3,659 |
| Jul 19, 2024 | 270.00 | 270.60 | 268.20 | 270.20 | 270.20 | 3,557 |
| Jul 18, 2024 | 277.00 | 277.00 | 272.20 | 273.00 | 273.00 | 3,878 |
| Jul 17, 2024 | 279.80 | 280.60 | 275.80 | 276.20 | 276.20 | 4,540 |
| Jul 16, 2024 | 282.20 | 284.60 | 279.20 | 284.40 | 284.40 | 4,458 |
| Jul 15, 2024 | 286.20 | 286.20 | 282.00 | 282.80 | 282.80 | 1,842 |
| Jul 12, 2024 | 292.00 | 292.20 | 279.20 | 285.60 | 285.60 | 12,454 |
| Jul 11, 2024 | 305.20 | 305.20 | 296.20 | 296.60 | 296.60 | 3,185 |
| Jul 10, 2024 | 301.20 | 303.30 | 299.70 | 303.10 | 303.10 | 2,208 |
| Jul 9, 2024 | 299.60 | 303.20 | 298.80 | 300.80 | 300.80 | 1,876 |
| Jul 8, 2024 | 298.40 | 302.00 | 298.30 | 298.80 | 298.80 | 1,619 |
| Jul 5, 2024 | 297.80 | 298.80 | 297.10 | 298.00 | 298.00 | 921 |
| Jul 4, 2024 | 296.40 | 298.60 | 295.40 | 297.20 | 297.20 | 1,719 |
| Jul 3, 2024 | 293.60 | 298.20 | 291.40 | 295.80 | 295.80 | 4,235 |
| Jul 2, 2024 | 283.40 | 288.00 | 283.40 | 287.80 | 287.80 | 793 |
| Jul 1, 2024 | 285.30 | 286.00 | 282.60 | 285.40 | 285.40 | 2,192 |
| Jun 28, 2024 | 286.80 | 286.80 | 282.80 | 284.00 | 284.00 | 1,463 |
| Jun 27, 2024 | 285.40 | 287.20 | 283.00 | 284.60 | 284.60 | 1,030 |
| Jun 26, 2024 | 283.60 | 285.60 | 280.80 | 285.10 | 285.10 | 2,311 |
| Jun 25, 2024 | 283.00 | 285.80 | 279.80 | 282.00 | 282.00 | 2,373 |
| Jun 24, 2024 | 284.00 | 287.60 | 282.00 | 285.60 | 285.60 | 1,528 |
| Jun 21, 2024 | 286.00 | 286.10 | 280.20 | 284.00 | 284.00 | 2,726 |
| Jun 20, 2024 | 288.00 | 290.80 | 282.00 | 283.80 | 283.80 | 3,837 |
| Jun 19, 2024 | 288.60 | 289.80 | 286.60 | 287.00 | 287.00 | 936 |
| Jun 18, 2024 | 285.60 | 288.20 | 284.40 | 286.60 | 286.60 | 1,320 |
| Jun 17, 2024 | 282.40 | 284.60 | 279.40 | 282.80 | 282.80 | 2,712 |
| Jun 14, 2024 | 286.00 | 286.00 | 278.40 | 280.00 | 280.00 | 2,679 |
| Jun 13, 2024 | 297.60 | 297.80 | 288.00 | 288.20 | 288.20 | 7,884 |
| Jun 12, 2024 | 290.60 | 299.40 | 290.20 | 298.40 | 298.40 | 1,063 |
| Jun 11, 2024 | 293.60 | 294.80 | 289.60 | 290.40 | 290.40 | 1,742 |
| Jun 10, 2024 | 291.00 | 294.80 | 288.60 | 292.00 | 292.00 | 1,603 |
| Jun 7, 2024 | 291.40 | 293.00 | 288.20 | 291.80 | 291.80 | 3,520 |
| Jun 6, 2024 | 286.80 | 294.10 | 286.80 | 291.80 | 291.80 | 3,055 |
| Jun 5, 2024 | 279.80 | 284.20 | 279.80 | 280.90 | 280.90 | 3,465 |
| Jun 4, 2024 | 278.40 | 279.40 | 273.70 | 279.40 | 279.40 | 1,454 |
| Jun 3, 2024 | 278.80 | 280.80 | 277.00 | 279.80 | 279.80 | 776 |
| May 31, 2024 | 273.80 | 275.80 | 273.40 | 275.20 | 275.20 | 1,127 |
| May 30, 2024 | 270.60 | 272.80 | 269.80 | 272.40 | 272.40 | 858 |
| May 29, 2024 | 272.00 | 273.80 | 270.40 | 272.20 | 272.20 | 1,191 |
| May 28, 2024 | 277.60 | 278.00 | 272.20 | 274.20 | 274.20 | 1,210 |
| May 24, 2024 | 272.60 | 277.20 | 270.00 | 277.00 | 277.00 | 1,104 |
| May 23, 2024 | 271.60 | 277.70 | 271.60 | 276.40 | 276.40 | 2,799 |
| May 22, 2024 | 269.20 | 271.00 | 267.80 | 270.10 | 270.10 | 1,331 |
| May 21, 2024 | 273.50 | 274.20 | 265.80 | 269.40 | 269.40 | 1,975 |
| May 20, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - |
| May 17, 2024 | 270.40 | 273.00 | 265.80 | 273.00 | 273.00 | 945 |
| May 16, 2024 | 270.60 | 271.00 | 269.80 | 270.00 | 270.00 | 1,412 |
| May 15, 2024 | 266.00 | 270.80 | 266.00 | 269.00 | 269.00 | 835 |
| May 14, 2024 | 4.3 Dividend | |||||
| May 14, 2024 | 263.60 | 266.00 | 262.60 | 265.20 | 265.20 | 1,655 |
| May 13, 2024 | 267.40 | 267.40 | 263.00 | 265.60 | 261.30 | 1,503 |
| May 10, 2024 | 268.00 | 269.40 | 266.40 | 269.00 | 264.64 | 1,603 |
| May 9, 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 260.12 | - |