Stuttgart - Delayed Quote • EUR
Balchem Corp (BL9B.SG)
As of 8:02 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Apr 25, 2024 | 130.20 | 130.20 | 128.40 | 128.40 | 128.40 | 37 |
| Apr 24, 2024 | 135.20 | 135.20 | 130.70 | 130.70 | 130.70 | - |
| Apr 23, 2024 | 134.10 | 134.80 | 134.10 | 134.50 | 134.50 | - |
| Apr 22, 2024 | 134.10 | 134.10 | 133.70 | 133.70 | 133.70 | - |
| Apr 19, 2024 | 133.10 | 134.00 | 133.10 | 133.60 | 133.60 | - |
| Apr 18, 2024 | 134.10 | 134.10 | 132.60 | 133.80 | 133.80 | - |
| Apr 17, 2024 | 136.10 | 136.10 | 135.10 | 135.10 | 135.10 | - |
| Apr 16, 2024 | 137.30 | 137.30 | 136.50 | 136.60 | 136.60 | - |
| Apr 15, 2024 | 138.40 | 138.40 | 136.90 | 136.90 | 136.90 | - |
| Apr 12, 2024 | 138.50 | 138.50 | 136.80 | 136.80 | 136.80 | - |
| Apr 11, 2024 | 137.50 | 138.70 | 135.70 | 138.70 | 138.70 | - |
| Apr 10, 2024 | 140.60 | 140.60 | 137.10 | 137.10 | 137.10 | - |
| Apr 9, 2024 | 139.80 | 140.80 | 139.80 | 140.80 | 140.80 | - |
| Apr 8, 2024 | 137.60 | 140.00 | 137.60 | 140.00 | 140.00 | - |
| Apr 5, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| Apr 4, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Apr 3, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| Apr 2, 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| Mar 28, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Mar 27, 2024 | 141.20 | 142.50 | 141.20 | 141.60 | 141.60 | - |
| Mar 26, 2024 | 141.20 | 141.30 | 140.90 | 141.30 | 141.30 | - |
| Mar 25, 2024 | 142.90 | 142.90 | 141.90 | 141.90 | 141.90 | - |
| Mar 22, 2024 | 144.10 | 144.10 | 143.10 | 143.10 | 143.10 | - |
| Mar 21, 2024 | 143.30 | 143.30 | 142.40 | 142.40 | 142.40 | - |
| Mar 20, 2024 | 143.60 | 143.60 | 142.60 | 142.60 | 142.60 | - |
| Mar 19, 2024 | 142.70 | 143.90 | 142.70 | 143.80 | 143.80 | - |
| Mar 18, 2024 | 143.20 | 143.50 | 142.70 | 142.70 | 142.70 | - |
| Mar 15, 2024 | 140.80 | 140.80 | 139.90 | 139.90 | 139.90 | - |
| Mar 14, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| Mar 13, 2024 | 141.70 | 141.70 | 140.80 | 141.10 | 141.10 | - |
| Mar 12, 2024 | 142.30 | 142.30 | 140.70 | 141.70 | 141.70 | - |
| Mar 11, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| Mar 8, 2024 | 142.50 | 144.50 | 141.20 | 143.00 | 143.00 | - |
| Mar 7, 2024 | 142.90 | 143.60 | 141.90 | 142.70 | 142.70 | 390 |
| Mar 6, 2024 | 141.40 | 144.60 | 141.40 | 142.80 | 142.80 | 18 |
| Mar 5, 2024 | 143.60 | 144.00 | 142.00 | 142.00 | 142.00 | - |
| Mar 4, 2024 | 143.60 | 144.30 | 143.60 | 144.00 | 144.00 | - |
| Mar 1, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| Feb 29, 2024 | 141.30 | 143.00 | 141.30 | 143.00 | 143.00 | 20 |
| Feb 28, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Feb 27, 2024 | 142.20 | 142.60 | 142.20 | 142.60 | 142.60 | - |
| Feb 26, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| Feb 23, 2024 | 142.30 | 144.40 | 142.30 | 144.40 | 144.40 | - |
| Feb 22, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| Feb 21, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| Feb 20, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| Feb 19, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| Feb 16, 2024 | 135.20 | 138.90 | 135.20 | 138.00 | 138.00 | - |
| Feb 15, 2024 | 132.40 | 133.30 | 132.40 | 133.30 | 133.30 | - |
| Feb 14, 2024 | 130.60 | 131.10 | 130.60 | 131.10 | 131.10 | - |
| Feb 13, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Feb 12, 2024 | 133.50 | 135.30 | 133.50 | 135.10 | 135.10 | 100 |
| Feb 9, 2024 | 131.90 | 133.70 | 131.90 | 133.70 | 133.70 | - |
| Feb 8, 2024 | 131.20 | 132.70 | 131.20 | 132.60 | 132.60 | 100 |
| Feb 7, 2024 | 130.20 | 133.00 | 130.20 | 132.70 | 132.70 | - |
| Feb 6, 2024 | 129.60 | 131.90 | 129.60 | 131.90 | 131.90 | 4 |
| Feb 5, 2024 | 131.90 | 131.90 | 129.70 | 130.60 | 130.60 | - |
| Feb 2, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| Feb 1, 2024 | 128.70 | 129.80 | 128.70 | 129.80 | 129.80 | 8 |
| Jan 31, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| Jan 30, 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
| Jan 29, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 2 |
| Jan 26, 2024 | 127.40 | 128.50 | 127.40 | 127.90 | 127.90 | - |
| Jan 25, 2024 | 128.00 | 128.00 | 127.70 | 127.70 | 127.70 | - |
| Jan 24, 2024 | 130.00 | 131.20 | 128.20 | 128.20 | 128.20 | 2 |
| Jan 23, 2024 | 131.30 | 131.30 | 130.20 | 130.80 | 130.80 | - |
| Jan 22, 2024 | 128.40 | 131.30 | 128.40 | 131.00 | 131.00 | - |
| Jan 19, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| Jan 18, 2024 | 124.80 | 128.10 | 124.80 | 127.90 | 127.90 | - |
| Jan 17, 2024 | 125.30 | 126.60 | 125.20 | 125.20 | 125.20 | - |
| Jan 16, 2024 | 127.80 | 128.60 | 127.80 | 128.60 | 128.60 | - |
| Jan 15, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| Jan 12, 2024 | 126.70 | 127.90 | 126.70 | 127.90 | 127.90 | - |
| Jan 11, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| Jan 10, 2024 | 128.00 | 128.30 | 127.40 | 128.30 | 128.30 | 50 |
| Jan 9, 2024 | 129.00 | 130.40 | 127.50 | 127.60 | 127.60 | 100 |
| Jan 8, 2024 | 126.80 | 129.00 | 126.30 | 129.00 | 129.00 | - |
| Jan 5, 2024 | 130.00 | 130.00 | 128.30 | 128.30 | 128.30 | - |
| Jan 4, 2024 | 130.00 | 130.60 | 130.00 | 130.60 | 130.60 | - |
| Jan 3, 2024 | 132.10 | 133.10 | 130.60 | 130.60 | 130.60 | - |
| Jan 2, 2024 | 133.80 | 133.90 | 132.30 | 132.30 | 132.30 | - |
| Dec 29, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Dec 28, 2023 | 134.00 | 136.10 | 134.00 | 136.10 | 136.10 | 5 |
| Dec 27, 2023 | 0.79 Dividend | |||||
| Dec 27, 2023 | 132.20 | 133.70 | 132.20 | 133.70 | 133.70 | - |
| Dec 22, 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 129.91 | - |
| Dec 21, 2023 | 130.30 | 130.30 | 130.30 | 130.30 | 129.51 | - |
| Dec 20, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 130.80 | - |
| Dec 19, 2023 | 128.30 | 128.30 | 128.30 | 128.30 | 127.52 | 30 |
| Dec 18, 2023 | 128.00 | 129.70 | 128.00 | 129.70 | 128.92 | - |
| Dec 15, 2023 | 127.80 | 129.40 | 127.80 | 128.70 | 127.92 | - |
| Dec 14, 2023 | 128.10 | 129.20 | 128.10 | 128.40 | 127.62 | - |
| Dec 13, 2023 | 124.30 | 126.70 | 124.30 | 125.10 | 124.34 | 15 |
| Dec 12, 2023 | 124.50 | 125.00 | 123.50 | 125.00 | 124.24 | - |
| Dec 11, 2023 | 122.90 | 125.00 | 122.90 | 124.00 | 123.25 | 4 |
| Dec 8, 2023 | 124.30 | 124.30 | 123.30 | 123.30 | 122.55 | - |
| Dec 7, 2023 | 121.30 | 121.30 | 121.30 | 121.30 | 120.57 | - |
| Dec 6, 2023 | 117.90 | 117.90 | 117.90 | 117.90 | 117.19 | - |
| Dec 5, 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.10 | - |
| Dec 4, 2023 | 114.10 | 116.00 | 114.10 | 116.00 | 115.30 | - |
| Dec 1, 2023 | 114.00 | 114.60 | 114.00 | 114.60 | 113.91 | - |
| Nov 30, 2023 | 113.60 | 114.00 | 113.60 | 114.00 | 113.31 | - |
| Nov 29, 2023 | 111.00 | 113.30 | 111.00 | 113.30 | 112.62 | - |
| Nov 28, 2023 | 111.60 | 111.90 | 110.70 | 110.70 | 110.03 | - |
| Nov 27, 2023 | 111.30 | 111.90 | 111.20 | 111.90 | 111.22 | - |
| Nov 24, 2023 | 111.00 | 111.70 | 111.00 | 111.70 | 111.02 | - |
| Nov 23, 2023 | 110.70 | 110.70 | 110.70 | 110.70 | 110.03 | - |
| Nov 22, 2023 | 111.70 | 111.70 | 111.60 | 111.60 | 110.93 | - |
| Nov 21, 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 111.72 | - |
| Nov 20, 2023 | 111.30 | 111.90 | 111.30 | 111.90 | 111.22 | - |
| Nov 17, 2023 | 113.70 | 113.70 | 111.90 | 111.90 | 111.22 | - |
| Nov 16, 2023 | 114.20 | 114.20 | 112.30 | 113.40 | 112.71 | - |
| Nov 15, 2023 | 115.40 | 116.10 | 115.10 | 115.10 | 114.40 | - |
| Nov 14, 2023 | 110.30 | 110.30 | 110.30 | 110.30 | 109.63 | - |
| Nov 13, 2023 | 109.70 | 110.70 | 109.70 | 110.70 | 110.03 | - |
| Nov 10, 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 109.04 | - |
| Nov 9, 2023 | 109.90 | 110.50 | 109.90 | 110.40 | 109.73 | - |
| Nov 8, 2023 | 110.70 | 110.70 | 110.70 | 110.70 | 110.03 | - |
| Nov 7, 2023 | 111.60 | 112.30 | 111.60 | 112.30 | 111.62 | - |
| Nov 6, 2023 | 112.10 | 112.20 | 112.10 | 112.20 | 111.52 | - |
| Nov 3, 2023 | 111.20 | 112.60 | 111.20 | 112.30 | 111.62 | - |
| Nov 2, 2023 | 109.70 | 111.30 | 109.70 | 111.30 | 110.63 | - |
| Nov 1, 2023 | 109.60 | 109.70 | 109.60 | 109.70 | 109.04 | - |
| Oct 31, 2023 | 108.50 | 109.70 | 108.50 | 109.20 | 108.54 | - |
| Oct 30, 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 107.74 | - |
| Oct 27, 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 114.11 | - |
| Oct 26, 2023 | 113.70 | 115.30 | 113.70 | 114.60 | 113.91 | - |
| Oct 25, 2023 | 114.30 | 114.40 | 114.10 | 114.30 | 113.61 | - |
| Oct 24, 2023 | 113.70 | 114.40 | 113.70 | 114.40 | 113.71 | - |
| Oct 23, 2023 | 115.00 | 115.00 | 113.40 | 113.40 | 112.71 | 400 |
| Oct 20, 2023 | 115.60 | 116.20 | 115.60 | 116.20 | 115.50 | - |
| Oct 19, 2023 | 118.10 | 118.10 | 117.10 | 117.10 | 116.39 | - |
| Oct 18, 2023 | 120.40 | 120.40 | 120.40 | 120.40 | 119.67 | - |
| Oct 17, 2023 | 119.20 | 119.20 | 119.20 | 119.20 | 118.48 | - |
| Oct 16, 2023 | 118.10 | 119.40 | 118.10 | 119.40 | 118.68 | - |
| Oct 13, 2023 | 117.20 | 117.20 | 117.20 | 117.20 | 116.49 | - |
| Oct 12, 2023 | 119.00 | 119.50 | 119.00 | 119.50 | 118.78 | - |
| Oct 11, 2023 | 117.70 | 118.70 | 117.70 | 118.70 | 117.98 | - |
| Oct 10, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.29 | - |
| Oct 9, 2023 | 118.20 | 118.20 | 118.20 | 118.20 | 117.49 | - |
| Oct 6, 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 117.98 | - |
| Oct 5, 2023 | 116.70 | 116.90 | 116.70 | 116.90 | 116.19 | 13 |
| Oct 4, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 115.80 | - |
| Oct 3, 2023 | 116.70 | 116.70 | 116.70 | 116.70 | 115.99 | - |
| Oct 2, 2023 | 117.00 | 117.00 | 116.00 | 116.40 | 115.70 | - |
| Sep 29, 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 117.78 | - |
| Sep 28, 2023 | 116.70 | 116.70 | 116.70 | 116.70 | 115.99 | - |
| Sep 27, 2023 | 116.20 | 116.20 | 116.20 | 116.20 | 115.50 | - |
| Sep 26, 2023 | 118.10 | 118.10 | 118.10 | 118.10 | 117.39 | - |
| Sep 25, 2023 | 118.60 | 119.10 | 118.60 | 119.10 | 118.38 | - |
| Sep 22, 2023 | 120.20 | 120.20 | 120.00 | 120.00 | 119.27 | - |
| Sep 21, 2023 | 121.20 | 121.40 | 119.50 | 120.20 | 119.47 | - |
| Sep 20, 2023 | 121.40 | 122.40 | 121.40 | 122.40 | 121.66 | - |
| Sep 19, 2023 | 121.60 | 122.20 | 121.60 | 122.00 | 121.26 | - |
| Sep 18, 2023 | 125.60 | 125.60 | 123.10 | 123.10 | 122.36 | - |
| Sep 15, 2023 | 125.10 | 125.10 | 123.90 | 125.00 | 124.24 | - |
| Sep 14, 2023 | 121.30 | 121.30 | 121.30 | 121.30 | 120.57 | - |
| Sep 13, 2023 | 121.30 | 121.60 | 121.30 | 121.60 | 120.86 | - |
| Sep 12, 2023 | 122.00 | 122.50 | 121.60 | 121.60 | 120.86 | 50 |
| Sep 11, 2023 | 122.10 | 122.30 | 121.90 | 122.30 | 121.56 | 15 |
| Sep 8, 2023 | 122.70 | 123.00 | 122.70 | 122.80 | 122.06 | - |
| Sep 7, 2023 | 122.80 | 123.20 | 122.80 | 123.10 | 122.36 | - |
| Sep 6, 2023 | 124.00 | 124.60 | 122.50 | 122.50 | 121.76 | - |
| Sep 5, 2023 | 129.30 | 129.30 | 129.30 | 129.30 | 128.52 | - |
| Sep 4, 2023 | 129.50 | 129.50 | 129.50 | 129.50 | 128.72 | - |
| Sep 1, 2023 | 129.20 | 131.20 | 129.20 | 130.10 | 129.31 | - |
| Aug 31, 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 129.61 | - |
| Aug 30, 2023 | 128.10 | 130.70 | 128.10 | 130.10 | 129.31 | - |
| Aug 29, 2023 | 126.60 | 128.00 | 126.60 | 127.80 | 127.03 | - |
| Aug 28, 2023 | 126.90 | 128.10 | 126.90 | 126.90 | 126.13 | - |
| Aug 25, 2023 | 126.50 | 127.30 | 126.50 | 127.30 | 126.53 | - |
| Aug 24, 2023 | 124.50 | 126.00 | 124.50 | 126.00 | 125.24 | - |
| Aug 23, 2023 | 124.00 | 124.00 | 123.90 | 123.90 | 123.15 | - |
| Aug 22, 2023 | 123.20 | 124.60 | 123.20 | 124.50 | 123.75 | - |
| Aug 21, 2023 | 124.50 | 125.00 | 123.80 | 123.80 | 123.05 | 20 |
| Aug 18, 2023 | 125.00 | 125.60 | 125.00 | 125.20 | 124.44 | 1 |
| Aug 17, 2023 | 125.70 | 125.70 | 125.20 | 125.20 | 124.44 | - |
| Aug 16, 2023 | 126.10 | 126.10 | 126.10 | 126.10 | 125.34 | - |
| Aug 15, 2023 | 125.20 | 125.80 | 125.20 | 125.80 | 125.04 | - |
| Aug 14, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.24 | - |
| Aug 11, 2023 | 126.00 | 126.10 | 125.70 | 125.70 | 124.94 | - |
| Aug 10, 2023 | 124.80 | 126.40 | 124.80 | 126.40 | 125.64 | - |
| Aug 9, 2023 | 123.10 | 123.40 | 123.10 | 123.40 | 122.65 | - |
| Aug 8, 2023 | 122.30 | 122.90 | 121.40 | 122.90 | 122.16 | - |
| Aug 7, 2023 | 121.80 | 122.80 | 121.80 | 122.80 | 122.06 | - |
| Aug 4, 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 120.77 | - |
| Aug 3, 2023 | 123.00 | 123.00 | 121.90 | 122.10 | 121.36 | - |
| Aug 2, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.27 | - |
| Aug 1, 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 120.77 | - |
| Jul 31, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.29 | - |
| Jul 28, 2023 | 116.90 | 117.40 | 116.90 | 117.40 | 116.69 | - |
| Jul 27, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 114.80 | - |
| Jul 26, 2023 | 116.20 | 116.90 | 116.10 | 116.10 | 115.40 | - |
| Jul 25, 2023 | 115.30 | 117.20 | 115.30 | 116.90 | 116.19 | - |
| Jul 24, 2023 | 117.60 | 117.60 | 116.70 | 117.10 | 116.39 | - |
| Jul 21, 2023 | 117.80 | 118.30 | 117.80 | 118.10 | 117.39 | - |
| Jul 20, 2023 | 117.70 | 117.70 | 117.70 | 117.70 | 116.99 | - |
| Jul 19, 2023 | 117.30 | 117.50 | 117.30 | 117.50 | 116.79 | - |
| Jul 18, 2023 | 114.20 | 117.30 | 114.20 | 117.30 | 116.59 | - |
| Jul 17, 2023 | 115.80 | 116.10 | 115.60 | 115.60 | 114.90 | - |
| Jul 14, 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.10 | - |
| Jul 13, 2023 | 117.70 | 117.70 | 115.80 | 115.80 | 115.10 | - |
| Jul 12, 2023 | 117.60 | 118.80 | 117.50 | 117.50 | 116.79 | - |
| Jul 11, 2023 | 117.40 | 117.70 | 117.30 | 117.30 | 116.59 | - |
| Jul 10, 2023 | 117.10 | 118.50 | 117.10 | 118.50 | 117.78 | - |
| Jul 7, 2023 | 117.90 | 117.90 | 117.40 | 117.40 | 116.69 | - |
| Jul 6, 2023 | 119.70 | 119.70 | 117.80 | 117.80 | 117.09 | - |
| Jul 5, 2023 | 122.80 | 122.80 | 120.30 | 120.30 | 119.57 | 20 |
| Jul 4, 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 122.06 | - |
| Jul 3, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.26 | - |
| Jun 30, 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 122.55 | - |
| Jun 29, 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 118.38 | - |
| Jun 28, 2023 | 118.20 | 118.20 | 118.20 | 118.20 | 117.49 | - |
| Jun 27, 2023 | 118.30 | 118.30 | 118.30 | 118.30 | 117.58 | - |
| Jun 26, 2023 | 119.40 | 119.40 | 119.10 | 119.10 | 118.38 | 1 |
| Jun 23, 2023 | 116.90 | 118.80 | 116.90 | 118.20 | 117.49 | - |
| Jun 22, 2023 | 119.50 | 119.90 | 117.90 | 118.40 | 117.68 | - |
| Jun 21, 2023 | 123.20 | 123.20 | 121.10 | 121.10 | 120.37 | - |
| Jun 20, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.25 | - |
| Jun 19, 2023 | 125.30 | 125.30 | 125.30 | 125.30 | 124.54 | 16 |
| Jun 16, 2023 | 122.20 | 123.30 | 122.20 | 123.30 | 122.55 | - |
| Jun 15, 2023 | 122.60 | 122.60 | 121.70 | 121.70 | 120.96 | - |
| Jun 14, 2023 | 124.60 | 124.60 | 124.60 | 124.60 | 123.85 | - |
| Jun 13, 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 122.55 | - |
| Jun 12, 2023 | 122.80 | 124.90 | 122.80 | 124.90 | 124.15 | - |
| Jun 9, 2023 | 122.60 | 123.20 | 122.50 | 123.20 | 122.46 | - |
| Jun 8, 2023 | 124.60 | 128.30 | 124.60 | 128.30 | 127.52 | 390 |
| Jun 7, 2023 | 123.00 | 126.30 | 123.00 | 126.30 | 125.54 | - |
| Jun 6, 2023 | 119.90 | 123.10 | 119.90 | 123.10 | 122.36 | - |
| Jun 5, 2023 | 123.80 | 123.80 | 123.80 | 123.80 | 123.05 | - |
| Jun 2, 2023 | 115.30 | 115.30 | 115.30 | 115.30 | 114.60 | - |
| Jun 1, 2023 | 114.00 | 116.00 | 114.00 | 116.00 | 115.30 | - |
| May 31, 2023 | 114.20 | 115.70 | 114.20 | 115.20 | 114.50 | - |
| May 30, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.32 | - |
| May 29, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 111.82 | - |
| May 26, 2023 | 112.50 | 113.90 | 112.50 | 113.80 | 113.11 | - |
| May 25, 2023 | 113.20 | 113.50 | 113.20 | 113.50 | 112.81 | - |
| May 24, 2023 | 114.40 | 114.40 | 112.90 | 113.10 | 112.42 | - |
| May 23, 2023 | 114.30 | 115.80 | 114.30 | 115.30 | 114.60 | - |
| May 22, 2023 | 113.70 | 114.70 | 113.70 | 114.70 | 114.01 | - |
| May 19, 2023 | 113.80 | 114.70 | 113.80 | 114.40 | 113.71 | - |
| May 18, 2023 | 113.10 | 113.10 | 113.10 | 113.10 | 112.42 | - |
| May 17, 2023 | 113.10 | 113.10 | 113.10 | 113.10 | 112.42 | - |
| May 16, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.30 | - |
| May 15, 2023 | 114.10 | 114.10 | 114.10 | 114.10 | 113.41 | - |
| May 12, 2023 | 114.20 | 114.50 | 114.20 | 114.50 | 113.81 | - |
| May 11, 2023 | 113.70 | 114.10 | 113.50 | 114.10 | 113.41 | - |
| May 10, 2023 | 114.00 | 114.30 | 114.00 | 114.30 | 113.61 | - |
| May 9, 2023 | 114.40 | 114.40 | 113.60 | 113.60 | 112.91 | - |
| May 8, 2023 | 115.80 | 115.80 | 114.80 | 115.80 | 115.10 | - |
| May 5, 2023 | 115.30 | 117.10 | 115.30 | 116.40 | 115.70 | - |
| May 4, 2023 | 115.80 | 116.80 | 115.60 | 116.50 | 115.80 | - |
| May 3, 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 116.09 | - |
| May 2, 2023 | 117.30 | 117.30 | 116.90 | 116.90 | 116.19 | - |
| Apr 28, 2023 | 112.90 | 112.90 | 112.90 | 112.90 | 112.22 | - |
| Apr 27, 2023 | 110.60 | 114.30 | 110.60 | 114.30 | 113.61 | - |
| Apr 26, 2023 | 113.10 | 113.10 | 112.70 | 112.70 | 112.02 | - |