Swiss - Delayed Quote • CHF
HBM Healthcare Investments AG Ord (HBMN.SW)
As of 4:04 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 187.40 | 189.00 | 187.00 | 188.60 | 188.60 | 461 |
| Apr 23, 2024 | 186.00 | 188.80 | 185.00 | 186.40 | 186.40 | 3,723 |
| Apr 22, 2024 | 187.80 | 191.40 | 182.20 | 185.60 | 185.60 | 5,992 |
| Apr 19, 2024 | 183.00 | 190.40 | 180.60 | 188.00 | 188.00 | 4,378 |
| Apr 18, 2024 | 186.00 | 186.80 | 184.40 | 185.20 | 185.20 | 3,109 |
| Apr 17, 2024 | 186.40 | 187.00 | 184.40 | 186.00 | 186.00 | 2,851 |
| Apr 16, 2024 | 186.60 | 188.00 | 184.60 | 184.60 | 184.60 | 4,818 |
| Apr 15, 2024 | 187.20 | 190.00 | 186.00 | 187.00 | 187.00 | 6,057 |
| Apr 12, 2024 | 190.80 | 192.60 | 187.40 | 189.00 | 189.00 | 6,782 |
| Apr 11, 2024 | 189.60 | 190.20 | 185.60 | 189.80 | 189.80 | 7,961 |
| Apr 10, 2024 | 190.40 | 191.40 | 186.80 | 189.00 | 189.00 | 3,610 |
| Apr 9, 2024 | 191.60 | 192.40 | 189.80 | 190.40 | 190.40 | 3,045 |
| Apr 8, 2024 | 191.00 | 194.00 | 191.00 | 191.60 | 191.60 | 3,495 |
| Apr 5, 2024 | 194.60 | 195.00 | 193.00 | 193.60 | 193.60 | 4,515 |
| Apr 4, 2024 | 194.00 | 195.80 | 193.00 | 194.00 | 194.00 | 4,580 |
| Apr 3, 2024 | 192.60 | 196.00 | 192.60 | 194.00 | 194.00 | 8,882 |
| Apr 2, 2024 | 193.00 | 195.00 | 191.20 | 192.40 | 192.40 | 4,666 |
| Mar 28, 2024 | 194.80 | 194.80 | 192.00 | 193.60 | 193.60 | 5,335 |
| Mar 27, 2024 | 189.20 | 194.40 | 188.00 | 194.40 | 194.40 | 6,494 |
| Mar 26, 2024 | 187.40 | 191.20 | 187.40 | 190.00 | 190.00 | 8,452 |
| Mar 25, 2024 | 191.00 | 191.60 | 187.00 | 188.00 | 188.00 | 3,964 |
| Mar 22, 2024 | 189.40 | 193.00 | 188.00 | 190.00 | 190.00 | 7,714 |
| Mar 21, 2024 | 186.00 | 191.00 | 184.00 | 189.00 | 189.00 | 5,933 |
| Mar 20, 2024 | 184.00 | 188.00 | 182.00 | 182.80 | 182.80 | 4,838 |
| Mar 19, 2024 | 188.00 | 189.00 | 177.00 | 184.00 | 184.00 | 13,830 |
| Mar 18, 2024 | 191.00 | 193.80 | 186.00 | 186.80 | 186.80 | 5,332 |
| Mar 15, 2024 | 189.00 | 192.20 | 188.80 | 191.00 | 191.00 | 9,778 |
| Mar 14, 2024 | 189.20 | 192.00 | 188.80 | 191.60 | 191.60 | 9,061 |
| Mar 13, 2024 | 189.00 | 193.40 | 189.00 | 190.00 | 190.00 | 6,075 |
| Mar 12, 2024 | 189.60 | 193.60 | 185.40 | 191.80 | 191.80 | 5,018 |
| Mar 11, 2024 | 189.60 | 190.80 | 185.00 | 187.80 | 187.80 | 5,803 |
| Mar 8, 2024 | 191.00 | 194.60 | 186.20 | 188.60 | 188.60 | 4,477 |
| Mar 7, 2024 | 187.00 | 193.00 | 187.00 | 193.00 | 193.00 | 5,492 |
| Mar 6, 2024 | 183.00 | 190.40 | 183.00 | 187.80 | 187.80 | 6,454 |
| Mar 5, 2024 | 184.80 | 185.40 | 179.60 | 182.00 | 182.00 | 4,869 |
| Mar 4, 2024 | 182.00 | 184.60 | 181.00 | 182.60 | 182.60 | 5,051 |
| Mar 1, 2024 | 180.60 | 186.60 | 179.60 | 183.80 | 183.80 | 8,801 |
| Feb 29, 2024 | 177.60 | 182.00 | 176.20 | 180.00 | 180.00 | 7,467 |
| Feb 28, 2024 | 174.00 | 178.20 | 173.60 | 176.80 | 176.80 | 6,792 |
| Feb 27, 2024 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | 5,248 |
| Feb 26, 2024 | 173.20 | 176.20 | 172.20 | 174.40 | 174.40 | 7,291 |
| Feb 23, 2024 | 170.60 | 173.00 | 168.20 | 171.20 | 171.20 | 3,781 |
| Feb 22, 2024 | 172.00 | 173.80 | 168.80 | 170.60 | 170.60 | 6,022 |
| Feb 21, 2024 | 169.20 | 174.00 | 168.60 | 172.00 | 172.00 | 7,629 |
| Feb 20, 2024 | 170.00 | 172.80 | 168.00 | 170.60 | 170.60 | 8,625 |
| Feb 19, 2024 | 164.00 | 177.00 | 164.00 | 169.60 | 169.60 | 18,520 |
| Feb 16, 2024 | 165.80 | 165.80 | 161.00 | 162.20 | 162.20 | 14,603 |
| Feb 15, 2024 | 167.00 | 167.20 | 161.00 | 165.00 | 165.00 | 12,911 |
| Feb 14, 2024 | 158.00 | 170.80 | 158.00 | 167.40 | 167.40 | 9,285 |
| Feb 13, 2024 | 158.00 | 159.60 | 155.80 | 158.00 | 158.00 | 17,741 |
| Feb 12, 2024 | 160.20 | 161.40 | 155.00 | 158.00 | 158.00 | 13,910 |
| Feb 9, 2024 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 10,855 |
| Feb 8, 2024 | 168.80 | 171.00 | 162.00 | 163.80 | 163.80 | 9,341 |
| Feb 7, 2024 | 176.60 | 180.80 | 169.80 | 170.00 | 170.00 | 8,643 |
| Feb 6, 2024 | 177.20 | 178.60 | 175.60 | 176.40 | 176.40 | 3,376 |
| Feb 5, 2024 | 177.40 | 182.60 | 177.20 | 177.20 | 177.20 | 4,186 |
| Feb 2, 2024 | 184.00 | 184.80 | 174.40 | 177.00 | 177.00 | 7,740 |
| Feb 1, 2024 | 182.00 | 186.60 | 179.00 | 185.00 | 185.00 | 4,647 |
| Jan 31, 2024 | 180.80 | 182.20 | 179.00 | 182.20 | 182.20 | 4,114 |
| Jan 30, 2024 | 180.00 | 182.80 | 179.20 | 181.00 | 181.00 | 3,742 |
| Jan 29, 2024 | 183.80 | 184.00 | 179.20 | 179.20 | 179.20 | 4,073 |
| Jan 26, 2024 | 179.00 | 182.40 | 176.00 | 179.40 | 179.40 | 6,208 |
| Jan 25, 2024 | 174.80 | 179.00 | 170.80 | 179.00 | 179.00 | 4,795 |
| Jan 24, 2024 | 163.00 | 172.20 | 163.00 | 171.00 | 171.00 | 7,206 |
| Jan 23, 2024 | 165.00 | 166.00 | 161.60 | 165.60 | 165.60 | 5,728 |
| Jan 22, 2024 | 173.00 | 173.00 | 160.00 | 163.60 | 163.60 | 8,677 |
| Jan 19, 2024 | 172.00 | 172.40 | 165.00 | 165.00 | 165.00 | 6,263 |
| Jan 18, 2024 | 170.20 | 173.60 | 170.00 | 171.40 | 171.40 | 3,328 |
| Jan 17, 2024 | 170.60 | 170.60 | 167.00 | 169.60 | 169.60 | 2,278 |
| Jan 16, 2024 | 174.00 | 176.60 | 169.00 | 171.00 | 171.00 | 2,444 |
| Jan 15, 2024 | 173.20 | 175.00 | 173.20 | 174.00 | 174.00 | 1,647 |
| Jan 12, 2024 | 181.60 | 181.60 | 173.00 | 173.20 | 173.20 | 3,988 |
| Jan 11, 2024 | 178.20 | 180.00 | 176.80 | 179.00 | 179.00 | 4,651 |
| Jan 10, 2024 | 179.80 | 180.00 | 175.40 | 176.00 | 176.00 | 5,570 |
| Jan 9, 2024 | 179.20 | 179.80 | 177.00 | 179.80 | 179.80 | 5,151 |
| Jan 8, 2024 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | 3,310 |
| Jan 5, 2024 | 181.20 | 183.00 | 179.00 | 181.80 | 181.80 | 3,196 |
| Jan 4, 2024 | 180.20 | 182.60 | 179.20 | 181.40 | 181.40 | 2,598 |
| Jan 3, 2024 | 185.00 | 186.00 | 179.80 | 179.80 | 179.80 | 6,229 |
| Dec 29, 2023 | 180.00 | 182.60 | 180.00 | 182.60 | 182.60 | 6,015 |
| Dec 28, 2023 | 180.00 | 180.20 | 176.40 | 178.20 | 178.20 | 4,295 |
| Dec 27, 2023 | 176.00 | 181.40 | 175.80 | 180.00 | 180.00 | 5,205 |
| Dec 22, 2023 | 177.00 | 177.00 | 172.60 | 175.80 | 175.80 | 4,037 |
| Dec 21, 2023 | 172.00 | 176.80 | 171.40 | 176.00 | 176.00 | 6,961 |
| Dec 20, 2023 | 175.60 | 175.60 | 172.20 | 174.60 | 174.60 | 2,967 |
| Dec 19, 2023 | 173.60 | 177.00 | 171.60 | 173.00 | 173.00 | 11,256 |
| Dec 18, 2023 | 172.80 | 175.40 | 172.80 | 173.60 | 173.60 | 4,095 |
| Dec 15, 2023 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 7,020 |
| Dec 14, 2023 | 169.00 | 175.00 | 169.00 | 174.40 | 174.40 | 9,741 |
| Dec 13, 2023 | 167.40 | 171.00 | 167.00 | 168.40 | 168.40 | 4,411 |
| Dec 12, 2023 | 166.80 | 169.20 | 165.80 | 168.00 | 168.00 | 4,467 |
| Dec 11, 2023 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | 4,213 |
| Dec 8, 2023 | 171.00 | 173.80 | 169.00 | 170.00 | 170.00 | 2,793 |
| Dec 7, 2023 | 169.00 | 174.00 | 168.20 | 174.00 | 174.00 | 6,954 |
| Dec 6, 2023 | 174.40 | 175.00 | 168.60 | 169.40 | 169.40 | 7,254 |
| Dec 5, 2023 | 175.00 | 175.00 | 170.60 | 174.20 | 174.20 | 3,730 |
| Dec 4, 2023 | 173.60 | 175.60 | 172.20 | 173.80 | 173.80 | 4,516 |
| Dec 1, 2023 | 175.40 | 177.20 | 171.20 | 175.00 | 175.00 | 9,531 |
| Nov 30, 2023 | 173.00 | 176.00 | 167.80 | 175.00 | 175.00 | 8,097 |
| Nov 29, 2023 | 175.00 | 176.00 | 173.00 | 174.60 | 174.60 | 5,804 |
| Nov 28, 2023 | 174.00 | 177.20 | 170.00 | 176.60 | 176.60 | 6,952 |
| Nov 27, 2023 | 175.60 | 177.80 | 156.20 | 174.20 | 174.20 | 12,088 |
| Nov 24, 2023 | 167.00 | 176.00 | 166.80 | 174.40 | 174.40 | 8,329 |
| Nov 23, 2023 | 162.80 | 165.60 | 160.60 | 165.60 | 165.60 | 7,574 |
| Nov 22, 2023 | 161.60 | 164.00 | 161.00 | 162.00 | 162.00 | 4,159 |
| Nov 21, 2023 | 164.80 | 166.00 | 161.20 | 162.80 | 162.80 | 4,532 |
| Nov 20, 2023 | 165.20 | 168.20 | 164.60 | 165.00 | 165.00 | 9,245 |
| Nov 17, 2023 | 167.00 | 167.00 | 165.00 | 165.40 | 165.40 | 2,727 |
| Nov 16, 2023 | 166.00 | 167.00 | 165.40 | 166.80 | 166.80 | 3,332 |
| Nov 15, 2023 | 165.00 | 167.20 | 164.00 | 166.80 | 166.80 | 6,071 |
| Nov 14, 2023 | 167.40 | 167.40 | 164.00 | 165.00 | 165.00 | 6,624 |
| Nov 13, 2023 | 170.00 | 170.00 | 165.60 | 166.00 | 166.00 | 5,917 |
| Nov 10, 2023 | 164.00 | 169.40 | 164.00 | 168.60 | 168.60 | 3,077 |
| Nov 9, 2023 | 165.20 | 168.00 | 164.00 | 164.00 | 164.00 | 4,366 |
| Nov 8, 2023 | 166.00 | 167.20 | 163.40 | 164.40 | 164.40 | 5,644 |
| Nov 7, 2023 | 170.00 | 171.80 | 165.80 | 166.00 | 166.00 | 9,390 |
| Nov 6, 2023 | 177.20 | 177.20 | 168.60 | 168.60 | 168.60 | 2,401 |
| Nov 3, 2023 | 172.00 | 177.00 | 168.80 | 175.00 | 175.00 | 4,793 |
| Nov 2, 2023 | 162.80 | 173.00 | 162.20 | 171.00 | 171.00 | 5,728 |
| Nov 1, 2023 | 158.40 | 161.40 | 158.40 | 161.00 | 161.00 | 4,028 |
| Oct 31, 2023 | 159.40 | 161.00 | 156.00 | 158.40 | 158.40 | 12,632 |
| Oct 30, 2023 | 154.20 | 158.60 | 154.20 | 157.40 | 157.40 | 5,001 |
| Oct 27, 2023 | 149.80 | 154.20 | 149.20 | 153.00 | 153.00 | 2,999 |
| Oct 26, 2023 | 151.00 | 152.00 | 146.80 | 148.20 | 148.20 | 6,964 |
| Oct 25, 2023 | 151.60 | 154.00 | 151.00 | 151.00 | 151.00 | 4,265 |
| Oct 24, 2023 | 152.60 | 154.40 | 151.20 | 154.20 | 154.20 | 4,524 |
| Oct 23, 2023 | 150.00 | 153.20 | 149.00 | 151.20 | 151.20 | 4,743 |
| Oct 20, 2023 | 154.80 | 154.80 | 149.00 | 149.40 | 149.40 | 4,685 |
| Oct 19, 2023 | 155.20 | 157.00 | 153.00 | 154.40 | 154.40 | 3,989 |
| Oct 18, 2023 | 153.20 | 157.60 | 153.00 | 155.20 | 155.20 | 12,101 |
| Oct 17, 2023 | 163.60 | 163.80 | 153.00 | 153.00 | 153.00 | 8,234 |
| Oct 16, 2023 | 159.40 | 165.00 | 158.00 | 162.20 | 162.20 | 9,366 |
| Oct 13, 2023 | 155.80 | 160.60 | 155.20 | 160.60 | 160.60 | 13,199 |
| Oct 12, 2023 | 151.80 | 155.60 | 151.80 | 154.80 | 154.80 | 6,902 |
| Oct 11, 2023 | 148.20 | 153.00 | 145.00 | 153.00 | 153.00 | 13,023 |
| Oct 10, 2023 | 145.00 | 148.00 | 135.20 | 148.00 | 148.00 | 26,422 |
| Oct 9, 2023 | 153.20 | 153.20 | 142.00 | 146.00 | 146.00 | 12,951 |
| Oct 6, 2023 | 160.00 | 160.00 | 148.00 | 153.00 | 153.00 | 11,837 |
| Oct 5, 2023 | 159.00 | 161.00 | 157.20 | 158.80 | 158.80 | 9,327 |
| Oct 4, 2023 | 160.00 | 163.00 | 158.20 | 161.00 | 161.00 | 13,497 |
| Oct 3, 2023 | 170.00 | 170.20 | 158.00 | 161.20 | 161.20 | 10,702 |
| Oct 2, 2023 | 175.80 | 176.60 | 168.20 | 170.00 | 170.00 | 3,505 |
| Sep 29, 2023 | 175.80 | 177.40 | 174.80 | 175.80 | 175.80 | 941 |
| Sep 28, 2023 | 175.00 | 175.80 | 173.60 | 174.00 | 174.00 | 1,587 |
| Sep 27, 2023 | 174.00 | 175.80 | 172.80 | 175.40 | 175.40 | 6,578 |
| Sep 26, 2023 | 174.00 | 175.80 | 174.00 | 174.60 | 174.60 | 3,094 |
| Sep 25, 2023 | 175.20 | 175.60 | 173.20 | 174.00 | 174.00 | 3,816 |
| Sep 22, 2023 | 178.00 | 178.40 | 175.00 | 175.40 | 175.40 | 3,713 |
| Sep 21, 2023 | 178.00 | 179.80 | 177.00 | 178.80 | 178.80 | 2,001 |
| Sep 20, 2023 | 178.40 | 179.60 | 176.20 | 179.60 | 179.60 | 3,969 |
| Sep 19, 2023 | 180.00 | 180.60 | 176.20 | 176.60 | 176.60 | 4,901 |
| Sep 18, 2023 | 180.00 | 181.40 | 179.00 | 180.60 | 180.60 | 3,590 |
| Sep 15, 2023 | 181.20 | 182.00 | 179.00 | 181.20 | 181.20 | 4,846 |
| Sep 14, 2023 | 180.00 | 182.00 | 180.00 | 180.40 | 180.40 | 2,754 |
| Sep 13, 2023 | 180.00 | 181.80 | 180.00 | 181.60 | 181.60 | 4,615 |
| Sep 12, 2023 | 184.80 | 186.00 | 180.20 | 181.40 | 181.40 | 2,787 |
| Sep 11, 2023 | 183.60 | 185.60 | 183.00 | 184.60 | 184.60 | 1,767 |
| Sep 8, 2023 | 185.00 | 185.00 | 182.00 | 183.60 | 183.60 | 1,632 |
| Sep 7, 2023 | 184.00 | 187.60 | 183.00 | 185.00 | 185.00 | 3,866 |
| Sep 6, 2023 | 183.20 | 184.00 | 180.20 | 182.80 | 182.80 | 1,477 |
| Sep 5, 2023 | 187.00 | 187.00 | 183.00 | 183.20 | 183.20 | 2,222 |
| Sep 4, 2023 | 180.60 | 188.00 | 179.60 | 181.40 | 181.40 | 5,268 |
| Sep 1, 2023 | 178.40 | 181.20 | 178.00 | 180.40 | 180.40 | 1,379 |
| Aug 31, 2023 | 175.20 | 178.60 | 175.20 | 178.40 | 178.40 | 3,212 |
| Aug 30, 2023 | 178.00 | 179.00 | 174.40 | 175.40 | 175.40 | 6,899 |
| Aug 29, 2023 | 177.60 | 178.20 | 175.00 | 176.00 | 176.00 | 5,520 |
| Aug 28, 2023 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 6,264 |
| Aug 25, 2023 | 176.00 | 177.20 | 173.60 | 174.20 | 174.20 | 3,912 |
| Aug 24, 2023 | 177.00 | 177.00 | 173.60 | 174.80 | 174.80 | 4,664 |
| Aug 23, 2023 | 180.20 | 180.40 | 176.40 | 176.40 | 176.40 | 4,745 |
| Aug 22, 2023 | 180.00 | 183.20 | 180.00 | 181.00 | 181.00 | 3,126 |
| Aug 21, 2023 | 188.00 | 188.00 | 180.20 | 181.80 | 181.80 | 5,611 |
| Aug 18, 2023 | 192.40 | 193.60 | 182.80 | 186.40 | 186.40 | 5,578 |
| Aug 17, 2023 | 194.40 | 195.40 | 191.20 | 193.00 | 193.00 | 3,456 |
| Aug 16, 2023 | 196.80 | 197.00 | 195.00 | 195.00 | 195.00 | 1,850 |
| Aug 15, 2023 | 197.60 | 198.80 | 196.00 | 196.00 | 196.00 | 1,803 |
| Aug 14, 2023 | 197.40 | 199.40 | 196.80 | 197.60 | 197.60 | 3,559 |
| Aug 11, 2023 | 202.00 | 202.00 | 195.80 | 197.00 | 197.00 | 7,477 |
| Aug 10, 2023 | 201.50 | 203.00 | 198.20 | 201.00 | 201.00 | 2,293 |
| Aug 9, 2023 | 200.00 | 202.50 | 199.00 | 202.00 | 202.00 | 2,338 |
| Aug 8, 2023 | 199.00 | 200.00 | 198.00 | 198.60 | 198.60 | 2,083 |
| Aug 7, 2023 | 199.20 | 199.80 | 198.20 | 199.00 | 199.00 | 3,092 |
| Aug 4, 2023 | 200.00 | 200.50 | 199.00 | 199.00 | 199.00 | 1,484 |
| Aug 3, 2023 | 7.50 Dividend | |||||
| Aug 3, 2023 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 4,827 |
| Aug 2, 2023 | 206.50 | 207.50 | 203.50 | 205.00 | 197.50 | 5,504 |
| Jul 31, 2023 | 205.00 | 206.50 | 205.00 | 206.50 | 198.95 | 8,077 |
| Jul 28, 2023 | 199.80 | 204.00 | 199.60 | 203.00 | 195.57 | 1,829 |
| Jul 27, 2023 | 201.00 | 201.50 | 199.80 | 199.80 | 192.49 | 911 |
| Jul 26, 2023 | 200.00 | 202.00 | 198.20 | 199.00 | 191.72 | 2,922 |
| Jul 25, 2023 | 198.40 | 202.50 | 195.60 | 201.00 | 193.65 | 5,636 |
| Jul 24, 2023 | 202.50 | 202.50 | 196.00 | 199.00 | 191.72 | 6,410 |
| Jul 21, 2023 | 198.20 | 203.00 | 198.20 | 200.50 | 193.16 | 10,459 |
| Jul 20, 2023 | 196.20 | 199.00 | 195.40 | 198.20 | 190.95 | 8,704 |
| Jul 19, 2023 | 199.60 | 199.60 | 196.60 | 197.40 | 190.18 | 2,097 |
| Jul 18, 2023 | 199.00 | 199.20 | 197.60 | 198.00 | 190.76 | 2,253 |
| Jul 17, 2023 | 196.20 | 199.40 | 196.20 | 199.00 | 191.72 | 1,511 |
| Jul 14, 2023 | 201.50 | 204.00 | 195.60 | 196.20 | 189.02 | 4,872 |
| Jul 13, 2023 | 200.00 | 205.00 | 198.00 | 205.00 | 197.50 | 4,451 |
| Jul 12, 2023 | 194.00 | 202.00 | 194.00 | 201.00 | 193.65 | 4,037 |
| Jul 11, 2023 | 196.00 | 198.00 | 194.20 | 196.40 | 189.21 | 3,456 |
| Jul 10, 2023 | 196.00 | 197.40 | 194.00 | 194.20 | 187.10 | 2,357 |
| Jul 7, 2023 | 199.00 | 199.00 | 195.80 | 196.00 | 188.83 | 4,174 |
| Jul 6, 2023 | 200.00 | 202.00 | 197.00 | 198.20 | 190.95 | 4,678 |
| Jul 5, 2023 | 202.00 | 203.00 | 200.00 | 202.00 | 194.61 | 4,425 |
| Jul 4, 2023 | 203.50 | 206.00 | 202.00 | 202.50 | 195.09 | 3,614 |
| Jul 3, 2023 | 202.50 | 203.00 | 199.60 | 201.00 | 193.65 | 2,651 |
| Jun 30, 2023 | 195.20 | 202.00 | 195.20 | 202.00 | 194.61 | 1,480 |
| Jun 29, 2023 | 204.00 | 204.00 | 196.00 | 198.60 | 191.33 | 3,646 |
| Jun 28, 2023 | 197.00 | 204.00 | 195.20 | 203.50 | 196.05 | 5,295 |
| Jun 27, 2023 | 197.00 | 198.00 | 195.00 | 197.40 | 190.18 | 6,727 |
| Jun 26, 2023 | 197.40 | 198.00 | 187.40 | 194.00 | 186.90 | 9,613 |
| Jun 23, 2023 | 195.00 | 198.00 | 194.00 | 196.40 | 189.21 | 2,100 |
| Jun 22, 2023 | 197.20 | 199.40 | 194.00 | 195.00 | 187.87 | 3,593 |
| Jun 21, 2023 | 200.00 | 202.00 | 197.20 | 198.00 | 190.76 | 3,528 |
| Jun 20, 2023 | 202.00 | 202.00 | 199.40 | 200.00 | 192.68 | 3,008 |
| Jun 19, 2023 | 204.00 | 204.00 | 200.00 | 201.50 | 194.13 | 2,499 |
| Jun 16, 2023 | 206.00 | 206.00 | 203.00 | 206.00 | 198.46 | 2,265 |
| Jun 15, 2023 | 204.00 | 206.00 | 203.50 | 206.00 | 198.46 | 1,651 |
| Jun 14, 2023 | 205.00 | 206.00 | 204.00 | 204.50 | 197.02 | 3,912 |
| Jun 13, 2023 | 205.00 | 210.00 | 204.50 | 206.00 | 198.46 | 1,768 |
| Jun 12, 2023 | 206.00 | 206.00 | 204.00 | 206.00 | 198.46 | 3,625 |
| Jun 9, 2023 | 203.00 | 206.00 | 203.00 | 206.00 | 198.46 | 2,161 |
| Jun 8, 2023 | 205.00 | 206.00 | 202.00 | 203.50 | 196.05 | 4,522 |
| Jun 7, 2023 | 209.00 | 209.00 | 202.50 | 204.50 | 197.02 | 3,079 |
| Jun 6, 2023 | 206.00 | 209.00 | 205.50 | 209.00 | 201.35 | 2,109 |
| Jun 5, 2023 | 207.00 | 208.00 | 204.50 | 207.00 | 199.43 | 3,698 |
| Jun 2, 2023 | 203.00 | 208.00 | 203.00 | 206.00 | 198.46 | 4,241 |
| Jun 1, 2023 | 202.00 | 205.00 | 199.80 | 200.50 | 193.16 | 2,388 |
| May 31, 2023 | 204.00 | 205.00 | 202.00 | 203.00 | 195.57 | 2,549 |
| May 30, 2023 | 199.40 | 207.00 | 197.20 | 206.50 | 198.95 | 5,402 |
| May 26, 2023 | 199.00 | 199.80 | 196.00 | 198.40 | 191.14 | 3,320 |
| May 25, 2023 | 198.00 | 198.00 | 194.80 | 198.00 | 190.76 | 2,544 |
| May 24, 2023 | 198.00 | 198.60 | 194.00 | 196.60 | 189.41 | 2,219 |
| May 23, 2023 | 202.00 | 202.00 | 196.40 | 197.40 | 190.18 | 1,972 |
| May 22, 2023 | 201.50 | 202.00 | 200.00 | 200.50 | 193.16 | 2,040 |
| May 19, 2023 | 199.80 | 200.00 | 199.00 | 199.60 | 192.30 | 1,813 |
| May 17, 2023 | 201.50 | 201.50 | 197.00 | 199.80 | 192.49 | 3,295 |
| May 16, 2023 | 202.00 | 203.50 | 200.00 | 201.50 | 194.13 | 3,618 |
| May 15, 2023 | 200.00 | 201.00 | 196.20 | 200.00 | 192.68 | 4,218 |
| May 12, 2023 | 194.00 | 201.00 | 191.00 | 200.00 | 192.68 | 12,056 |
| May 11, 2023 | 203.50 | 203.50 | 192.00 | 197.20 | 189.99 | 11,130 |
| May 10, 2023 | 201.50 | 205.50 | 200.00 | 204.00 | 196.54 | 5,423 |
| May 9, 2023 | 204.00 | 205.50 | 200.00 | 202.50 | 195.09 | 2,960 |
| May 8, 2023 | 204.00 | 205.00 | 200.00 | 205.00 | 197.50 | 7,498 |
| May 5, 2023 | 204.00 | 204.00 | 200.50 | 204.00 | 196.54 | 2,987 |
| May 4, 2023 | 200.00 | 204.00 | 200.00 | 202.50 | 195.09 | 3,416 |
| May 3, 2023 | 204.00 | 204.00 | 201.00 | 202.00 | 194.61 | 2,179 |
| May 2, 2023 | 204.50 | 209.00 | 202.50 | 203.00 | 195.57 | 4,477 |
| Apr 28, 2023 | 203.00 | 207.00 | 202.00 | 207.00 | 199.43 | 1,896 |
| Apr 27, 2023 | 214.00 | 214.00 | 202.00 | 203.00 | 195.57 | 9,297 |
| Apr 26, 2023 | 213.50 | 214.00 | 212.00 | 214.00 | 206.17 | 2,008 |
| Apr 25, 2023 | 213.00 | 214.00 | 211.00 | 213.00 | 205.21 | 1,333 |
| Apr 24, 2023 | 213.50 | 215.00 | 210.50 | 215.00 | 207.13 | 5,417 |