Berlin - Delayed Quote • EUR
Alnylam Pharmaceuticals Inc (DUL.BE)
As of 4:58 PM 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 | 134.25 | 135.45 | 133.90 | 135.45 | 135.45 | 100 |
| Apr 25, 2024 | 133.95 | 135.75 | 132.85 | 135.75 | 135.75 | - |
| Apr 24, 2024 | 136.70 | 137.25 | 134.45 | 134.90 | 134.90 | - |
| Apr 23, 2024 | 136.90 | 139.85 | 136.20 | 136.20 | 136.20 | - |
| Apr 22, 2024 | 135.85 | 138.45 | 135.45 | 138.45 | 138.45 | - |
| Apr 19, 2024 | 135.70 | 136.80 | 135.30 | 135.30 | 135.30 | - |
| Apr 18, 2024 | 136.40 | 136.95 | 135.65 | 135.80 | 135.80 | - |
| Apr 17, 2024 | 138.20 | 138.45 | 137.80 | 138.05 | 138.05 | - |
| Apr 16, 2024 | 138.90 | 139.65 | 137.70 | 139.25 | 139.25 | - |
| Apr 15, 2024 | 139.80 | 140.40 | 139.10 | 140.05 | 140.05 | - |
| Apr 12, 2024 | 142.05 | 142.65 | 140.40 | 140.40 | 140.40 | - |
| Apr 11, 2024 | 141.90 | 142.10 | 140.15 | 141.70 | 141.70 | - |
| Apr 10, 2024 | 143.75 | 143.75 | 142.30 | 143.75 | 143.75 | - |
| Apr 9, 2024 | 143.70 | 146.00 | 143.30 | 143.30 | 143.30 | - |
| Apr 8, 2024 | 150.05 | 150.05 | 142.25 | 144.05 | 144.05 | - |
| Apr 5, 2024 | 140.15 | 141.65 | 139.70 | 141.65 | 141.65 | - |
| Apr 4, 2024 | 139.30 | 139.95 | 139.15 | 139.65 | 139.65 | - |
| Apr 3, 2024 | 139.95 | 140.15 | 138.60 | 138.65 | 138.65 | - |
| Apr 2, 2024 | 142.80 | 142.95 | 140.35 | 140.45 | 140.45 | - |
| Mar 28, 2024 | 142.60 | 143.60 | 139.20 | 139.80 | 139.80 | - |
| Mar 27, 2024 | 140.60 | 142.80 | 140.60 | 142.40 | 142.40 | - |
| Mar 26, 2024 | 140.20 | 141.40 | 140.00 | 141.40 | 141.40 | - |
| Mar 25, 2024 | 135.40 | 140.60 | 135.20 | 140.60 | 140.60 | - |
| Mar 22, 2024 | 135.20 | 135.60 | 133.00 | 135.40 | 135.40 | - |
| Mar 21, 2024 | 135.60 | 136.00 | 134.00 | 134.60 | 134.60 | - |
| Mar 20, 2024 | 136.40 | 136.80 | 134.60 | 135.60 | 135.60 | - |
| Mar 19, 2024 | 135.60 | 137.00 | 135.60 | 136.60 | 136.60 | - |
| Mar 18, 2024 | 137.20 | 137.40 | 135.60 | 136.20 | 136.20 | - |
| Mar 15, 2024 | 136.40 | 137.00 | 134.20 | 137.00 | 137.00 | - |
| Mar 14, 2024 | 137.20 | 137.60 | 135.20 | 135.20 | 135.20 | - |
| Mar 13, 2024 | 134.20 | 137.00 | 134.00 | 136.00 | 136.00 | - |
| Mar 12, 2024 | 134.00 | 136.40 | 134.00 | 135.20 | 135.20 | - |
| Mar 11, 2024 | 136.00 | 138.40 | 136.00 | 137.40 | 137.40 | - |
| Mar 8, 2024 | 136.80 | 139.20 | 136.40 | 137.20 | 137.20 | - |
| Mar 7, 2024 | 137.00 | 138.80 | 136.80 | 136.80 | 136.80 | - |
| Mar 6, 2024 | 138.00 | 138.00 | 136.20 | 136.60 | 136.60 | - |
| Mar 5, 2024 | 138.00 | 138.40 | 136.40 | 137.00 | 137.00 | - |
| Mar 4, 2024 | 142.40 | 144.40 | 138.80 | 138.80 | 138.80 | - |
| Mar 1, 2024 | 140.00 | 143.40 | 139.40 | 140.80 | 140.80 | - |
| Feb 29, 2024 | 143.00 | 143.20 | 139.40 | 139.40 | 139.40 | - |
| Feb 28, 2024 | 146.60 | 146.60 | 142.40 | 143.40 | 143.40 | - |
| Feb 27, 2024 | 146.00 | 148.00 | 146.00 | 146.80 | 146.80 | - |
| Feb 26, 2024 | 145.40 | 146.00 | 142.40 | 146.00 | 146.00 | - |
| Feb 23, 2024 | 150.60 | 150.60 | 145.00 | 145.00 | 145.00 | - |
| Feb 22, 2024 | 143.00 | 150.60 | 142.60 | 150.60 | 150.60 | - |
| Feb 21, 2024 | 138.20 | 142.60 | 138.00 | 142.60 | 142.60 | - |
| Feb 20, 2024 | 139.00 | 140.40 | 137.00 | 137.20 | 137.20 | - |
| Feb 19, 2024 | 136.80 | 141.00 | 136.80 | 138.80 | 138.80 | - |
| Feb 16, 2024 | 137.00 | 138.20 | 137.00 | 137.00 | 137.00 | - |
| Feb 15, 2024 | 153.20 | 156.60 | 137.20 | 138.20 | 138.20 | - |
| Feb 14, 2024 | 151.20 | 152.60 | 151.20 | 151.80 | 151.80 | - |
| Feb 13, 2024 | 157.20 | 157.20 | 150.40 | 150.40 | 150.40 | - |
| Feb 12, 2024 | 157.40 | 158.80 | 155.40 | 156.20 | 156.20 | - |
| Feb 9, 2024 | 157.20 | 158.00 | 156.60 | 157.80 | 157.80 | - |
| Feb 8, 2024 | 156.20 | 156.80 | 155.40 | 156.80 | 156.80 | - |
| Feb 7, 2024 | 160.00 | 160.00 | 156.60 | 156.60 | 156.60 | - |
| Feb 6, 2024 | 158.80 | 160.40 | 158.40 | 159.80 | 159.80 | - |
| Feb 5, 2024 | 160.40 | 160.80 | 157.20 | 159.80 | 159.80 | - |
| Feb 2, 2024 | 160.80 | 161.20 | 158.40 | 159.60 | 159.60 | - |
| Feb 1, 2024 | 160.20 | 161.80 | 160.00 | 161.00 | 161.00 | - |
| Jan 31, 2024 | 166.60 | 166.60 | 159.80 | 159.80 | 159.80 | - |
| Jan 30, 2024 | 167.00 | 167.00 | 165.60 | 166.60 | 166.60 | - |
| Jan 29, 2024 | 165.40 | 166.80 | 164.40 | 166.80 | 166.80 | - |
| Jan 26, 2024 | 169.20 | 169.40 | 165.60 | 165.60 | 165.60 | - |
| Jan 25, 2024 | 169.80 | 172.20 | 169.20 | 169.20 | 169.20 | - |
| Jan 24, 2024 | 174.80 | 175.00 | 171.60 | 171.60 | 171.60 | - |
| Jan 23, 2024 | 168.40 | 174.80 | 168.40 | 174.80 | 174.80 | - |
| Jan 22, 2024 | 168.80 | 171.20 | 168.40 | 169.40 | 169.40 | - |
| Jan 19, 2024 | 170.80 | 171.80 | 168.40 | 168.40 | 168.40 | - |
| Jan 18, 2024 | 172.80 | 173.40 | 169.40 | 171.00 | 171.00 | - |
| Jan 17, 2024 | 171.80 | 173.20 | 168.40 | 172.40 | 172.40 | - |
| Jan 16, 2024 | 178.40 | 179.20 | 171.60 | 171.60 | 171.60 | - |
| Jan 15, 2024 | 178.40 | 178.60 | 178.00 | 178.20 | 178.20 | - |
| Jan 12, 2024 | 177.60 | 179.00 | 177.00 | 177.00 | 177.00 | - |
| Jan 11, 2024 | 179.40 | 179.40 | 176.80 | 178.00 | 178.00 | - |
| Jan 10, 2024 | 181.20 | 181.80 | 174.40 | 177.80 | 177.80 | - |
| Jan 9, 2024 | 179.40 | 181.80 | 179.20 | 181.80 | 181.80 | - |
| Jan 8, 2024 | 172.20 | 179.00 | 170.60 | 179.00 | 179.00 | - |
| Jan 5, 2024 | 176.00 | 176.00 | 172.20 | 174.00 | 174.00 | - |
| Jan 4, 2024 | 174.60 | 176.20 | 172.20 | 176.20 | 176.20 | - |
| Jan 3, 2024 | 177.80 | 179.00 | 175.20 | 175.20 | 175.20 | - |
| Jan 2, 2024 | 173.60 | 178.00 | 173.60 | 177.20 | 177.20 | - |
| Dec 29, 2023 | 176.80 | 177.20 | 176.80 | 176.80 | 176.80 | - |
| Dec 28, 2023 | 177.00 | 177.60 | 176.20 | 177.20 | 177.20 | - |
| Dec 27, 2023 | 173.00 | 176.40 | 172.80 | 176.40 | 176.40 | - |
| Dec 22, 2023 | 164.00 | 173.40 | 163.60 | 173.40 | 173.40 | - |
| Dec 21, 2023 | 164.00 | 166.00 | 163.60 | 164.40 | 164.40 | - |
| Dec 20, 2023 | 171.00 | 171.00 | 164.00 | 164.00 | 164.00 | 100 |
| Dec 19, 2023 | 170.40 | 172.20 | 170.20 | 170.80 | 170.80 | - |
| Dec 18, 2023 | 170.00 | 171.60 | 169.80 | 170.40 | 170.40 | - |
| Dec 15, 2023 | 170.00 | 172.80 | 169.60 | 169.80 | 169.80 | - |
| Dec 14, 2023 | 166.00 | 172.40 | 165.40 | 170.20 | 170.20 | - |
| Dec 13, 2023 | 161.20 | 164.60 | 161.20 | 164.60 | 164.60 | - |
| Dec 12, 2023 | 158.60 | 161.60 | 158.00 | 161.60 | 161.60 | - |
| Dec 11, 2023 | 158.00 | 159.60 | 157.40 | 158.40 | 158.40 | - |
| Dec 8, 2023 | 164.40 | 164.60 | 158.60 | 159.20 | 159.20 | - |
| Dec 7, 2023 | 162.40 | 163.80 | 161.80 | 163.20 | 163.20 | - |
| Dec 6, 2023 | 158.20 | 163.00 | 157.60 | 161.60 | 161.60 | - |
| Dec 5, 2023 | 159.20 | 160.40 | 157.20 | 157.20 | 157.20 | - |
| Dec 4, 2023 | 157.40 | 159.40 | 157.20 | 159.40 | 159.40 | - |
| Dec 1, 2023 | 154.40 | 156.20 | 153.20 | 156.20 | 156.20 | - |
| Nov 30, 2023 | 150.00 | 154.80 | 150.00 | 153.80 | 153.80 | - |
| Nov 29, 2023 | 146.80 | 148.60 | 146.80 | 148.40 | 148.40 | - |
| Nov 28, 2023 | 145.40 | 146.80 | 143.60 | 146.60 | 146.60 | - |
| Nov 27, 2023 | 148.40 | 148.60 | 145.20 | 145.60 | 145.60 | - |
| Nov 24, 2023 | 149.40 | 149.80 | 148.80 | 148.80 | 148.80 | - |
| Nov 23, 2023 | 149.20 | 149.60 | 149.20 | 149.40 | 149.40 | - |
| Nov 22, 2023 | 150.20 | 151.60 | 149.20 | 149.20 | 149.20 | - |
| Nov 21, 2023 | 150.60 | 150.80 | 148.20 | 150.00 | 150.00 | - |
| Nov 20, 2023 | 149.80 | 154.00 | 149.40 | 150.20 | 150.20 | - |
| Nov 17, 2023 | 155.80 | 156.20 | 150.20 | 150.20 | 150.20 | - |
| Nov 16, 2023 | 157.80 | 157.80 | 154.80 | 154.80 | 154.80 | - |
| Nov 15, 2023 | 156.60 | 160.00 | 156.60 | 158.00 | 158.00 | - |
| Nov 14, 2023 | 154.20 | 156.80 | 153.80 | 155.60 | 155.60 | - |
| Nov 13, 2023 | 150.80 | 153.60 | 150.80 | 153.60 | 153.60 | - |
| Nov 10, 2023 | 154.40 | 154.60 | 149.20 | 151.40 | 151.40 | - |
| Nov 9, 2023 | 158.20 | 159.00 | 153.80 | 153.80 | 153.80 | - |
| Nov 8, 2023 | 159.00 | 159.80 | 156.00 | 157.60 | 157.60 | - |
| Nov 7, 2023 | 155.60 | 161.60 | 155.60 | 159.00 | 159.00 | - |
| Nov 6, 2023 | 156.00 | 156.40 | 153.80 | 156.20 | 156.20 | - |
| Nov 3, 2023 | 152.20 | 157.00 | 151.40 | 156.00 | 156.00 | - |
| Nov 2, 2023 | 148.20 | 153.00 | 144.20 | 152.00 | 152.00 | - |
| Nov 1, 2023 | 143.40 | 148.40 | 143.00 | 148.40 | 148.40 | - |
| Oct 31, 2023 | 142.40 | 143.40 | 141.60 | 143.40 | 143.40 | - |
| Oct 30, 2023 | 144.20 | 144.40 | 142.40 | 142.40 | 142.40 | - |
| Oct 27, 2023 | 147.80 | 147.80 | 144.00 | 144.00 | 144.00 | - |
| Oct 26, 2023 | 150.80 | 150.80 | 147.60 | 147.60 | 147.60 | - |
| Oct 25, 2023 | 154.80 | 156.40 | 151.60 | 151.60 | 151.60 | - |
| Oct 24, 2023 | 152.00 | 155.60 | 152.00 | 154.60 | 154.60 | - |
| Oct 23, 2023 | 153.20 | 153.20 | 150.60 | 151.80 | 151.80 | - |
| Oct 20, 2023 | 151.40 | 153.20 | 151.00 | 153.20 | 153.20 | - |
| Oct 19, 2023 | 156.60 | 156.60 | 152.40 | 152.40 | 152.40 | - |
| Oct 18, 2023 | 156.80 | 157.60 | 154.20 | 156.80 | 156.80 | - |
| Oct 17, 2023 | 158.40 | 159.80 | 155.80 | 157.40 | 157.40 | - |
| Oct 16, 2023 | 159.80 | 160.20 | 157.60 | 158.20 | 158.20 | - |
| Oct 13, 2023 | 156.80 | 161.60 | 156.40 | 159.80 | 159.80 | - |
| Oct 12, 2023 | 158.20 | 158.60 | 156.20 | 156.20 | 156.20 | - |
| Oct 11, 2023 | 159.20 | 159.60 | 157.00 | 157.20 | 157.20 | - |
| Oct 10, 2023 | 159.20 | 160.00 | 159.00 | 160.00 | 160.00 | - |
| Oct 9, 2023 | 166.80 | 167.20 | 153.60 | 159.00 | 159.00 | - |
| Oct 6, 2023 | 169.40 | 171.60 | 167.80 | 167.80 | 167.80 | - |
| Oct 5, 2023 | 160.80 | 169.00 | 160.20 | 169.00 | 169.00 | - |
| Oct 4, 2023 | 164.80 | 165.00 | 159.80 | 160.40 | 160.40 | - |
| Oct 3, 2023 | 170.60 | 170.80 | 166.20 | 166.20 | 166.20 | - |
| Oct 2, 2023 | 168.20 | 170.20 | 167.60 | 170.20 | 170.20 | - |
| Sep 29, 2023 | 165.20 | 167.20 | 165.00 | 166.60 | 166.60 | - |
| Sep 28, 2023 | 168.40 | 168.40 | 165.20 | 165.20 | 165.20 | - |
| Sep 27, 2023 | 166.20 | 169.00 | 164.00 | 167.60 | 167.60 | - |
| Sep 26, 2023 | 160.60 | 165.80 | 160.40 | 165.80 | 165.80 | - |
| Sep 25, 2023 | 161.20 | 162.20 | 160.20 | 161.00 | 161.00 | - |
| Sep 22, 2023 | 163.60 | 164.20 | 160.20 | 160.80 | 160.80 | - |
| Sep 21, 2023 | 164.60 | 164.60 | 161.40 | 163.00 | 163.00 | - |
| Sep 20, 2023 | 164.20 | 166.40 | 163.80 | 164.80 | 164.80 | - |
| Sep 19, 2023 | 168.20 | 168.60 | 164.60 | 164.60 | 164.60 | - |
| Sep 18, 2023 | 173.00 | 173.00 | 167.20 | 169.00 | 169.00 | - |
| Sep 15, 2023 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| Sep 14, 2023 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| Sep 13, 2023 | 196.60 | 196.80 | 196.60 | 196.80 | 196.80 | - |
| Sep 12, 2023 | 189.40 | 197.20 | 189.40 | 197.20 | 197.20 | - |
| Sep 11, 2023 | 188.20 | 190.00 | 185.80 | 190.00 | 190.00 | - |
| Sep 8, 2023 | 187.80 | 191.20 | 187.60 | 188.80 | 188.80 | - |
| Sep 7, 2023 | 187.60 | 190.00 | 187.40 | 189.40 | 189.40 | - |
| Sep 6, 2023 | 186.40 | 187.40 | 184.60 | 187.40 | 187.40 | - |
| Sep 5, 2023 | 186.00 | 189.60 | 185.80 | 187.80 | 187.80 | - |
| Sep 4, 2023 | 186.40 | 186.60 | 186.00 | 186.00 | 186.00 | - |
| Sep 1, 2023 | 182.80 | 188.60 | 182.60 | 187.80 | 187.80 | - |
| Aug 31, 2023 | 180.80 | 184.20 | 180.80 | 181.80 | 181.80 | - |
| Aug 30, 2023 | 178.80 | 180.60 | 178.40 | 180.00 | 180.00 | - |
| Aug 29, 2023 | 177.20 | 180.00 | 177.00 | 179.00 | 179.00 | - |
| Aug 28, 2023 | 175.40 | 177.20 | 175.20 | 176.80 | 176.80 | - |
| Aug 25, 2023 | 173.40 | 176.00 | 173.20 | 176.00 | 176.00 | - |
| Aug 24, 2023 | 175.40 | 175.60 | 171.00 | 173.40 | 173.40 | - |
| Aug 23, 2023 | 174.80 | 176.80 | 174.80 | 175.60 | 175.60 | - |
| Aug 22, 2023 | 173.00 | 175.20 | 172.80 | 174.40 | 174.40 | - |
| Aug 21, 2023 | 171.00 | 173.40 | 169.80 | 173.20 | 173.20 | - |
| Aug 18, 2023 | 169.00 | 171.00 | 167.40 | 171.00 | 171.00 | - |
| Aug 17, 2023 | 168.00 | 170.00 | 167.40 | 170.00 | 170.00 | - |
| Aug 16, 2023 | 164.80 | 167.40 | 164.60 | 167.40 | 167.40 | - |
| Aug 15, 2023 | 166.00 | 166.00 | 163.80 | 165.00 | 165.00 | - |
| Aug 14, 2023 | 169.60 | 170.00 | 166.60 | 166.80 | 166.80 | 15 |
| Aug 11, 2023 | 168.40 | 170.80 | 168.20 | 169.80 | 169.80 | - |
| Aug 10, 2023 | 170.40 | 170.40 | 169.00 | 169.00 | 169.00 | - |
| Aug 9, 2023 | 168.40 | 169.40 | 168.40 | 169.00 | 169.00 | - |
| Aug 8, 2023 | 167.00 | 170.00 | 165.80 | 169.40 | 169.40 | - |
| Aug 7, 2023 | 169.20 | 169.40 | 166.60 | 167.40 | 167.40 | - |
| Aug 4, 2023 | 173.80 | 174.20 | 167.60 | 168.80 | 168.80 | - |
| Aug 3, 2023 | 171.00 | 174.60 | 167.80 | 174.00 | 174.00 | - |
| Aug 2, 2023 | 171.60 | 172.00 | 169.20 | 170.60 | 170.60 | - |
| Aug 1, 2023 | 177.60 | 178.00 | 171.80 | 172.20 | 172.20 | - |
| Jul 31, 2023 | 180.80 | 181.00 | 177.20 | 177.80 | 177.80 | - |
| Jul 28, 2023 | 178.00 | 180.60 | 177.40 | 180.60 | 180.60 | - |
| Jul 27, 2023 | 175.60 | 178.00 | 175.20 | 178.00 | 178.00 | - |
| Jul 26, 2023 | 174.60 | 175.40 | 172.40 | 175.40 | 175.40 | - |
| Jul 25, 2023 | 173.60 | 176.20 | 173.60 | 174.80 | 174.80 | - |
| Jul 24, 2023 | 191.60 | 192.00 | 173.20 | 173.20 | 173.20 | - |
| Jul 21, 2023 | 181.00 | 181.60 | 179.80 | 179.80 | 179.80 | - |
| Jul 20, 2023 | 183.00 | 184.00 | 180.20 | 180.20 | 180.20 | - |
| Jul 19, 2023 | 185.80 | 187.20 | 183.80 | 184.20 | 184.20 | - |
| Jul 18, 2023 | 180.20 | 186.20 | 180.00 | 186.20 | 186.20 | - |
| Jul 17, 2023 | 176.60 | 190.00 | 176.60 | 180.60 | 180.60 | - |
| Jul 14, 2023 | 181.40 | 182.40 | 176.20 | 176.20 | 176.20 | - |
| Jul 13, 2023 | 181.40 | 183.00 | 180.00 | 180.00 | 180.00 | - |
| Jul 12, 2023 | 183.20 | 184.80 | 182.00 | 182.00 | 182.00 | - |
| Jul 11, 2023 | 181.40 | 182.80 | 180.40 | 182.80 | 182.80 | - |
| Jul 10, 2023 | 175.40 | 182.40 | 175.20 | 182.40 | 182.40 | - |
| Jul 7, 2023 | 178.40 | 178.60 | 175.60 | 176.40 | 176.40 | - |
| Jul 6, 2023 | 176.60 | 178.20 | 175.20 | 178.20 | 178.20 | - |
| Jul 5, 2023 | 173.80 | 177.40 | 173.20 | 177.40 | 177.40 | - |
| Jul 4, 2023 | 174.00 | 174.00 | 173.80 | 173.80 | 173.80 | - |
| Jul 3, 2023 | 174.20 | 174.40 | 172.40 | 173.80 | 173.80 | - |
| Jun 30, 2023 | 175.80 | 177.40 | 173.40 | 173.40 | 173.40 | - |
| Jun 29, 2023 | 180.20 | 180.40 | 176.00 | 176.00 | 176.00 | - |
| Jun 28, 2023 | 172.40 | 180.00 | 172.20 | 179.80 | 179.80 | - |
| Jun 27, 2023 | 175.60 | 175.60 | 171.40 | 172.00 | 172.00 | - |
| Jun 26, 2023 | 176.80 | 176.80 | 174.80 | 176.80 | 176.80 | - |
| Jun 23, 2023 | 181.40 | 183.00 | 177.00 | 179.00 | 179.00 | 5 |
| Jun 22, 2023 | 185.00 | 185.20 | 182.00 | 182.00 | 182.00 | - |
| Jun 21, 2023 | 184.40 | 185.80 | 184.20 | 185.40 | 185.40 | - |
| Jun 20, 2023 | 183.80 | 185.00 | 182.00 | 184.40 | 184.40 | - |
| Jun 19, 2023 | 184.00 | 185.60 | 184.00 | 184.20 | 184.20 | - |
| Jun 16, 2023 | 184.60 | 187.00 | 184.20 | 184.20 | 184.20 | - |
| Jun 15, 2023 | 183.20 | 184.40 | 181.00 | 184.40 | 184.40 | - |
| Jun 14, 2023 | 182.80 | 183.20 | 182.00 | 183.20 | 183.20 | - |
| Jun 13, 2023 | 179.20 | 183.40 | 178.80 | 183.40 | 183.40 | - |
| Jun 12, 2023 | 177.40 | 178.60 | 176.40 | 178.60 | 178.60 | - |
| Jun 9, 2023 | 176.40 | 178.20 | 176.40 | 178.00 | 178.00 | - |
| Jun 8, 2023 | 177.20 | 178.00 | 176.80 | 177.00 | 177.00 | - |
| Jun 7, 2023 | 180.40 | 180.40 | 176.20 | 178.20 | 178.20 | - |
| Jun 6, 2023 | 179.00 | 181.20 | 179.00 | 180.80 | 180.80 | - |
| Jun 5, 2023 | 181.20 | 181.80 | 179.20 | 179.20 | 179.20 | - |
| Jun 2, 2023 | 175.60 | 181.80 | 175.60 | 180.60 | 180.60 | - |
| Jun 1, 2023 | 173.20 | 176.20 | 172.60 | 174.40 | 174.40 | - |
| May 31, 2023 | 173.40 | 176.40 | 173.40 | 174.40 | 174.40 | - |
| May 30, 2023 | 176.40 | 176.80 | 174.20 | 174.20 | 174.20 | - |
| May 29, 2023 | 175.40 | 176.20 | 175.40 | 176.00 | 176.00 | - |
| May 26, 2023 | 173.00 | 175.60 | 172.80 | 175.60 | 175.60 | - |
| May 25, 2023 | 173.00 | 173.80 | 171.60 | 173.40 | 173.40 | - |
| May 24, 2023 | 177.80 | 177.80 | 173.40 | 173.40 | 173.40 | - |
| May 23, 2023 | 178.80 | 179.40 | 177.80 | 178.20 | 178.20 | - |
| May 22, 2023 | 176.20 | 178.00 | 175.80 | 177.40 | 177.40 | - |
| May 19, 2023 | 177.80 | 178.20 | 176.40 | 176.60 | 176.60 | - |
| May 18, 2023 | 178.00 | 179.40 | 173.40 | 176.00 | 176.00 | - |
| May 17, 2023 | 176.00 | 178.40 | 175.00 | 177.60 | 177.60 | - |
| May 16, 2023 | 189.00 | 189.20 | 175.40 | 175.80 | 175.80 | - |
| May 15, 2023 | 189.40 | 190.60 | 188.80 | 190.60 | 190.60 | - |
| May 12, 2023 | 188.80 | 190.80 | 188.80 | 188.80 | 188.80 | - |
| May 11, 2023 | 192.20 | 193.40 | 187.80 | 189.20 | 189.20 | - |
| May 10, 2023 | 189.40 | 192.20 | 189.20 | 192.00 | 192.00 | - |
| May 9, 2023 | 190.60 | 190.80 | 187.80 | 190.20 | 190.20 | - |
| May 8, 2023 | 191.80 | 192.40 | 188.80 | 189.40 | 189.40 | - |
| May 5, 2023 | 186.80 | 192.20 | 186.40 | 192.20 | 192.20 | - |
| May 4, 2023 | 180.20 | 186.60 | 179.40 | 186.60 | 186.60 | - |
| May 3, 2023 | 180.80 | 182.80 | 180.40 | 181.40 | 181.40 | - |
| May 2, 2023 | 183.80 | 184.40 | 181.40 | 182.00 | 182.00 | - |
| Apr 28, 2023 | 177.80 | 181.60 | 177.40 | 179.60 | 179.60 | - |
| Apr 27, 2023 | 174.00 | 178.00 | 173.80 | 178.00 | 178.00 | - |
| Apr 26, 2023 | 184.20 | 184.20 | 177.80 | 177.80 | 177.80 | - |