Stuttgart - Delayed Quote • EUR
Deme Group NV (MT0.SG)
At close: 8:02 AM GMT+2
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 | 145.80 | 145.80 | 145.80 | 145.20 | 145.20 | - |
| Apr 25, 2024 | 145.80 | 145.80 | 145.00 | 145.00 | 145.00 | - |
| Apr 24, 2024 | 145.80 | 146.00 | 145.20 | 145.40 | 145.40 | - |
| Apr 23, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| Apr 22, 2024 | 142.60 | 144.40 | 142.60 | 144.40 | 144.40 | - |
| Apr 19, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| Apr 18, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Apr 17, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| Apr 16, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| Apr 15, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Apr 12, 2024 | 141.00 | 142.40 | 141.00 | 142.40 | 142.40 | - |
| Apr 11, 2024 | 141.40 | 141.40 | 140.40 | 140.40 | 140.40 | - |
| Apr 10, 2024 | 144.60 | 144.60 | 143.00 | 143.00 | 143.00 | - |
| Apr 9, 2024 | 146.20 | 146.20 | 144.60 | 144.80 | 144.80 | - |
| Apr 8, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| Apr 5, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| Apr 4, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| Apr 3, 2024 | 146.80 | 146.80 | 146.40 | 146.40 | 146.40 | - |
| Apr 2, 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| Mar 28, 2024 | 139.60 | 147.20 | 139.60 | 147.20 | 147.20 | 100 |
| Mar 27, 2024 | 141.40 | 141.40 | 140.20 | 140.20 | 140.20 | - |
| Mar 26, 2024 | 140.80 | 142.00 | 140.00 | 142.00 | 142.00 | - |
| Mar 25, 2024 | 142.80 | 142.80 | 139.40 | 140.20 | 140.20 | - |
| Mar 22, 2024 | 142.60 | 144.20 | 142.60 | 144.20 | 144.20 | - |
| Mar 21, 2024 | 144.40 | 144.40 | 141.40 | 141.40 | 141.40 | - |
| Mar 20, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| Mar 19, 2024 | 142.60 | 143.20 | 142.60 | 143.20 | 143.20 | - |
| Mar 18, 2024 | 143.20 | 143.20 | 143.00 | 143.00 | 143.00 | - |
| Mar 15, 2024 | 141.80 | 145.00 | 141.80 | 145.00 | 145.00 | 1,000 |
| Mar 14, 2024 | 141.80 | 141.80 | 141.60 | 141.60 | 141.60 | - |
| Mar 13, 2024 | 140.60 | 142.20 | 140.60 | 142.20 | 142.20 | - |
| Mar 12, 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| Mar 11, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| Mar 8, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| Mar 7, 2024 | 138.00 | 142.60 | 138.00 | 142.60 | 142.60 | 20 |
| Mar 6, 2024 | 133.00 | 138.00 | 133.00 | 137.20 | 137.20 | 600 |
| Mar 5, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| Mar 4, 2024 | 132.40 | 132.40 | 130.60 | 130.60 | 130.60 | - |
| Mar 1, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| Feb 29, 2024 | 125.60 | 129.00 | 125.60 | 127.00 | 127.00 | 33 |
| Feb 28, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| Feb 27, 2024 | 116.80 | 118.60 | 116.80 | 118.40 | 118.40 | - |
| Feb 26, 2024 | 119.40 | 120.00 | 117.80 | 117.80 | 117.80 | - |
| Feb 23, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| Feb 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Feb 21, 2024 | 115.20 | 115.40 | 115.20 | 115.40 | 115.40 | - |
| Feb 20, 2024 | 115.00 | 115.40 | 115.00 | 115.00 | 115.00 | - |
| Feb 19, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Feb 16, 2024 | 115.60 | 116.40 | 115.60 | 116.40 | 116.40 | - |
| Feb 15, 2024 | 115.60 | 115.60 | 114.80 | 115.20 | 115.20 | - |
| Feb 14, 2024 | 115.40 | 115.60 | 115.40 | 115.60 | 115.60 | - |
| Feb 13, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Feb 12, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| Feb 9, 2024 | 115.80 | 115.80 | 115.00 | 115.00 | 115.00 | - |
| Feb 8, 2024 | 116.00 | 116.40 | 116.00 | 116.40 | 116.40 | - |
| Feb 7, 2024 | 115.80 | 116.20 | 115.80 | 116.20 | 116.20 | - |
| Feb 6, 2024 | 115.60 | 115.80 | 115.60 | 115.80 | 115.80 | - |
| Feb 5, 2024 | 116.00 | 116.40 | 116.00 | 116.20 | 116.20 | - |
| Feb 2, 2024 | 115.80 | 116.00 | 115.80 | 116.00 | 116.00 | - |
| Feb 1, 2024 | 114.60 | 115.40 | 114.40 | 115.20 | 115.20 | 100 |
| Jan 31, 2024 | 115.60 | 116.20 | 115.60 | 116.20 | 116.20 | - |
| Jan 30, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Jan 29, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| Jan 26, 2024 | 114.20 | 114.60 | 114.20 | 114.20 | 114.20 | - |
| Jan 25, 2024 | 113.40 | 114.40 | 113.40 | 114.40 | 114.40 | - |
| Jan 24, 2024 | 113.80 | 113.80 | 113.60 | 113.60 | 113.60 | - |
| Jan 23, 2024 | 113.20 | 114.20 | 113.20 | 114.20 | 114.20 | - |
| Jan 22, 2024 | 113.80 | 113.80 | 113.20 | 113.20 | 113.20 | - |
| Jan 19, 2024 | 112.80 | 113.20 | 112.80 | 113.20 | 113.20 | - |
| Jan 18, 2024 | 111.00 | 112.40 | 111.00 | 112.40 | 112.40 | - |
| Jan 17, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Jan 16, 2024 | 113.40 | 113.40 | 112.00 | 112.80 | 112.80 | - |
| Jan 15, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| Jan 12, 2024 | 112.00 | 115.00 | 112.00 | 113.40 | 113.40 | 200 |
| Jan 11, 2024 | 111.00 | 112.60 | 111.00 | 112.60 | 112.60 | - |
| Jan 10, 2024 | 111.60 | 111.60 | 110.80 | 110.80 | 110.80 | - |
| Jan 9, 2024 | 111.60 | 112.80 | 110.80 | 112.80 | 112.80 | - |
| Jan 8, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jan 5, 2024 | 108.80 | 110.80 | 108.80 | 110.80 | 110.80 | - |
| Jan 4, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| Jan 3, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Jan 2, 2024 | 109.40 | 110.40 | 109.40 | 109.60 | 109.60 | - |
| Dec 29, 2023 | 109.00 | 109.20 | 109.00 | 109.20 | 109.20 | - |
| Dec 28, 2023 | 109.60 | 109.60 | 109.40 | 109.40 | 109.40 | - |
| Dec 27, 2023 | 108.60 | 109.40 | 108.60 | 109.40 | 109.40 | - |
| Dec 22, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Dec 21, 2023 | 107.80 | 108.20 | 107.80 | 108.20 | 108.20 | - |
| Dec 20, 2023 | 107.60 | 107.80 | 105.80 | 106.40 | 106.40 | - |
| Dec 19, 2023 | 105.00 | 106.00 | 105.00 | 105.40 | 105.40 | - |
| Dec 18, 2023 | 106.80 | 106.80 | 105.80 | 106.20 | 106.20 | - |
| Dec 15, 2023 | 106.20 | 107.40 | 106.20 | 107.40 | 107.40 | - |
| Dec 14, 2023 | 105.00 | 107.80 | 105.00 | 107.80 | 107.80 | - |
| Dec 13, 2023 | 106.40 | 106.40 | 105.00 | 105.00 | 105.00 | - |
| Dec 12, 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Dec 11, 2023 | 100.60 | 102.40 | 100.60 | 102.40 | 102.40 | - |
| Dec 8, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Dec 7, 2023 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| Dec 6, 2023 | 97.70 | 98.40 | 97.70 | 98.00 | 98.00 | - |
| Dec 5, 2023 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | - |
| Dec 4, 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| Dec 1, 2023 | 97.40 | 98.10 | 97.40 | 98.10 | 98.10 | - |
| Nov 30, 2023 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| Nov 29, 2023 | 98.20 | 99.10 | 98.10 | 98.90 | 98.90 | - |
| Nov 28, 2023 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| Nov 27, 2023 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| Nov 24, 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Nov 23, 2023 | 99.80 | 101.80 | 99.80 | 101.60 | 101.60 | - |
| Nov 22, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Nov 21, 2023 | 96.10 | 96.10 | 94.80 | 94.80 | 94.80 | - |
| Nov 20, 2023 | 96.60 | 96.70 | 96.60 | 96.70 | 96.70 | - |
| Nov 17, 2023 | 95.00 | 96.60 | 95.00 | 96.60 | 96.60 | - |
| Nov 16, 2023 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| Nov 15, 2023 | 91.60 | 92.80 | 91.60 | 92.70 | 92.70 | - |
| Nov 14, 2023 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| Nov 13, 2023 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| Nov 10, 2023 | 89.50 | 90.30 | 89.50 | 90.30 | 90.30 | - |
| Nov 9, 2023 | 88.10 | 89.80 | 88.10 | 89.80 | 89.80 | 50 |
| Nov 8, 2023 | 87.00 | 87.40 | 86.50 | 87.40 | 87.40 | - |
| Nov 7, 2023 | 88.70 | 88.70 | 87.30 | 87.30 | 87.30 | - |
| Nov 6, 2023 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| Nov 3, 2023 | 89.40 | 92.00 | 89.40 | 91.30 | 91.30 | 50 |
| Nov 2, 2023 | 87.10 | 90.60 | 87.10 | 90.60 | 90.60 | - |
| Nov 1, 2023 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Oct 31, 2023 | 85.40 | 86.30 | 85.40 | 86.20 | 86.20 | - |
| Oct 30, 2023 | 84.40 | 84.90 | 84.40 | 84.90 | 84.90 | - |
| Oct 27, 2023 | 84.10 | 84.40 | 84.10 | 84.40 | 84.40 | - |
| Oct 26, 2023 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| Oct 25, 2023 | 86.20 | 86.70 | 85.50 | 85.50 | 85.50 | - |
| Oct 24, 2023 | 87.20 | 87.20 | 86.20 | 86.70 | 86.70 | - |
| Oct 23, 2023 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| Oct 20, 2023 | 88.60 | 88.70 | 88.60 | 88.70 | 88.70 | - |
| Oct 19, 2023 | 89.80 | 89.80 | 89.50 | 89.50 | 89.50 | - |
| Oct 18, 2023 | 91.70 | 91.70 | 91.00 | 91.00 | 91.00 | - |
| Oct 17, 2023 | 91.70 | 91.70 | 91.50 | 91.50 | 91.50 | - |
| Oct 16, 2023 | 91.10 | 91.60 | 91.10 | 91.40 | 91.40 | - |
| Oct 13, 2023 | 94.60 | 94.60 | 93.80 | 93.80 | 93.80 | 5 |
| Oct 12, 2023 | 96.30 | 97.10 | 96.00 | 96.50 | 96.50 | - |
| Oct 11, 2023 | 95.10 | 96.20 | 95.10 | 95.40 | 95.40 | - |
| Oct 10, 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Oct 9, 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Oct 6, 2023 | 94.20 | 94.20 | 93.40 | 93.40 | 93.40 | - |
| Oct 5, 2023 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| Oct 4, 2023 | 97.70 | 97.70 | 95.90 | 95.90 | 95.90 | - |
| Oct 3, 2023 | 99.60 | 99.80 | 98.60 | 98.60 | 98.60 | - |
| Oct 2, 2023 | 102.40 | 102.40 | 101.80 | 101.80 | 101.80 | - |
| Sep 29, 2023 | 101.40 | 102.80 | 101.40 | 102.20 | 102.20 | - |
| Sep 28, 2023 | 101.40 | 101.80 | 101.40 | 101.60 | 101.60 | - |
| Sep 27, 2023 | 101.40 | 101.80 | 101.40 | 101.80 | 101.80 | - |
| Sep 26, 2023 | 100.60 | 101.20 | 100.60 | 101.20 | 101.20 | - |
| Sep 25, 2023 | 100.60 | 101.00 | 100.40 | 100.40 | 100.40 | - |
| Sep 22, 2023 | 100.80 | 101.60 | 100.80 | 101.60 | 101.60 | - |
| Sep 21, 2023 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| Sep 20, 2023 | 103.40 | 105.20 | 103.40 | 105.00 | 105.00 | - |
| Sep 19, 2023 | 103.00 | 103.00 | 102.60 | 102.60 | 102.60 | 100 |
| Sep 18, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Sep 15, 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| Sep 14, 2023 | 101.40 | 103.20 | 101.40 | 103.20 | 103.20 | - |
| Sep 13, 2023 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| Sep 12, 2023 | 104.40 | 104.40 | 103.40 | 103.40 | 103.40 | - |
| Sep 11, 2023 | 104.40 | 105.40 | 104.40 | 105.40 | 105.40 | - |
| Sep 8, 2023 | 105.00 | 105.20 | 103.60 | 103.60 | 103.60 | - |
| Sep 7, 2023 | 103.60 | 105.20 | 103.60 | 104.60 | 104.60 | - |
| Sep 6, 2023 | 106.00 | 106.00 | 103.20 | 104.20 | 104.20 | - |
| Sep 5, 2023 | 106.80 | 107.00 | 106.60 | 106.60 | 106.60 | - |
| Sep 4, 2023 | 106.80 | 108.20 | 106.80 | 108.20 | 108.20 | - |
| Sep 1, 2023 | 106.60 | 107.20 | 106.20 | 106.60 | 106.60 | - |
| Aug 31, 2023 | 109.20 | 109.20 | 107.60 | 107.80 | 107.80 | - |
| Aug 30, 2023 | 109.20 | 110.40 | 109.20 | 110.00 | 110.00 | - |
| Aug 29, 2023 | 115.20 | 115.20 | 109.20 | 109.20 | 109.20 | 20 |
| Aug 28, 2023 | 114.00 | 115.20 | 114.00 | 115.20 | 115.20 | - |
| Aug 25, 2023 | 112.80 | 113.60 | 112.60 | 113.40 | 113.40 | - |
| Aug 24, 2023 | 115.60 | 115.60 | 113.20 | 113.20 | 113.20 | - |
| Aug 23, 2023 | 114.60 | 115.80 | 114.60 | 115.60 | 115.60 | - |
| Aug 22, 2023 | 113.40 | 115.20 | 113.40 | 114.80 | 114.80 | - |
| Aug 21, 2023 | 113.40 | 114.60 | 113.40 | 114.00 | 114.00 | - |
| Aug 18, 2023 | 111.20 | 113.60 | 111.20 | 113.60 | 113.60 | - |
| Aug 17, 2023 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Aug 16, 2023 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | - |
| Aug 15, 2023 | 113.20 | 113.20 | 112.40 | 112.40 | 112.40 | - |
| Aug 14, 2023 | 112.20 | 113.00 | 112.20 | 113.00 | 113.00 | - |
| Aug 11, 2023 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Aug 10, 2023 | 114.20 | 114.20 | 113.80 | 113.80 | 113.80 | - |
| Aug 9, 2023 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Aug 8, 2023 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| Aug 7, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Aug 4, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Aug 3, 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| Aug 2, 2023 | 118.20 | 118.20 | 116.40 | 116.40 | 116.40 | - |
| Aug 1, 2023 | 118.80 | 119.20 | 118.20 | 119.20 | 119.20 | - |
| Jul 31, 2023 | 118.40 | 119.60 | 118.40 | 119.60 | 119.60 | - |
| Jul 28, 2023 | 118.80 | 118.80 | 118.40 | 118.40 | 118.40 | - |
| Jul 27, 2023 | 118.20 | 119.60 | 118.20 | 119.60 | 119.60 | - |
| Jul 26, 2023 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| Jul 25, 2023 | 118.40 | 118.80 | 118.40 | 118.80 | 118.80 | - |
| Jul 24, 2023 | 119.20 | 119.60 | 119.20 | 119.60 | 119.60 | - |
| Jul 21, 2023 | 120.00 | 120.60 | 119.80 | 120.00 | 120.00 | - |
| Jul 20, 2023 | 120.20 | 120.40 | 120.20 | 120.40 | 120.40 | - |
| Jul 19, 2023 | 119.20 | 119.60 | 118.60 | 119.60 | 119.60 | - |
| Jul 18, 2023 | 120.40 | 120.40 | 120.00 | 120.00 | 120.00 | - |
| Jul 17, 2023 | 119.40 | 120.60 | 119.40 | 120.40 | 120.40 | - |
| Jul 14, 2023 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| Jul 13, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Jul 12, 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| Jul 11, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Jul 10, 2023 | 119.40 | 121.20 | 119.40 | 120.80 | 120.80 | - |
| Jul 7, 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| Jul 6, 2023 | 124.20 | 125.20 | 124.20 | 124.40 | 124.40 | - |
| Jul 5, 2023 | 125.00 | 125.60 | 124.80 | 125.00 | 125.00 | - |
| Jul 4, 2023 | 123.40 | 126.00 | 123.40 | 125.60 | 125.60 | - |
| Jul 3, 2023 | 1.50 Dividend | |||||
| Jul 3, 2023 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| Jun 30, 2023 | 124.00 | 124.60 | 124.00 | 124.60 | 123.10 | - |
| Jun 29, 2023 | 124.00 | 124.40 | 124.00 | 124.40 | 122.90 | - |
| Jun 28, 2023 | 123.80 | 123.80 | 123.80 | 123.80 | 122.31 | - |
| Jun 27, 2023 | 125.00 | 125.00 | 123.80 | 123.80 | 122.31 | - |
| Jun 26, 2023 | 125.20 | 125.20 | 125.00 | 125.00 | 123.50 | - |
| Jun 23, 2023 | 124.80 | 125.40 | 124.80 | 125.40 | 123.89 | - |
| Jun 22, 2023 | 124.80 | 125.80 | 124.80 | 125.80 | 124.29 | - |
| Jun 21, 2023 | 125.40 | 125.60 | 125.40 | 125.60 | 124.09 | - |
| Jun 20, 2023 | 125.20 | 125.60 | 125.20 | 125.60 | 124.09 | - |
| Jun 19, 2023 | 125.60 | 127.00 | 125.60 | 125.60 | 124.09 | 12 |
| Jun 16, 2023 | 124.60 | 128.40 | 124.60 | 127.00 | 125.47 | 100 |
| Jun 15, 2023 | 122.80 | 124.80 | 122.80 | 124.80 | 123.30 | - |
| Jun 14, 2023 | 122.20 | 122.80 | 122.20 | 122.80 | 121.32 | - |
| Jun 13, 2023 | 120.60 | 120.60 | 120.60 | 120.60 | 119.15 | - |
| Jun 12, 2023 | 118.40 | 120.00 | 118.40 | 120.00 | 118.56 | - |
| Jun 9, 2023 | 117.80 | 118.40 | 117.80 | 118.20 | 116.78 | 35 |
| Jun 8, 2023 | 120.00 | 120.40 | 118.00 | 118.00 | 116.58 | - |
| Jun 7, 2023 | 120.20 | 121.00 | 119.60 | 121.00 | 119.54 | - |
| Jun 6, 2023 | 119.60 | 120.20 | 119.60 | 120.20 | 118.75 | - |
| Jun 5, 2023 | 119.00 | 120.20 | 119.00 | 120.20 | 118.75 | - |
| Jun 2, 2023 | 119.20 | 119.40 | 118.20 | 119.40 | 117.96 | - |
| Jun 1, 2023 | 117.20 | 117.40 | 116.20 | 116.20 | 114.80 | - |
| May 31, 2023 | 116.40 | 117.40 | 115.80 | 117.40 | 115.99 | - |
| May 30, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 116.58 | 60 |
| May 29, 2023 | 120.60 | 120.60 | 119.20 | 119.20 | 117.77 | - |
| May 26, 2023 | 120.20 | 120.80 | 119.00 | 120.80 | 119.35 | - |
| May 25, 2023 | 119.20 | 120.20 | 119.00 | 120.20 | 118.75 | - |
| May 24, 2023 | 119.60 | 119.60 | 118.00 | 118.00 | 116.58 | - |
| May 23, 2023 | 122.00 | 122.00 | 121.60 | 121.60 | 120.14 | - |
| May 22, 2023 | 122.00 | 123.40 | 122.00 | 122.20 | 120.73 | - |
| May 19, 2023 | 122.80 | 122.80 | 122.20 | 122.20 | 120.73 | - |
| May 18, 2023 | 121.40 | 124.80 | 121.40 | 122.60 | 121.12 | 50 |
| May 17, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 119.54 | - |
| May 16, 2023 | 120.40 | 121.40 | 120.40 | 121.40 | 119.94 | - |
| May 15, 2023 | 121.00 | 121.00 | 119.60 | 119.60 | 118.16 | - |
| May 12, 2023 | 121.60 | 121.60 | 119.80 | 120.00 | 118.56 | - |
| May 11, 2023 | 122.60 | 122.80 | 121.20 | 121.20 | 119.74 | - |
| May 10, 2023 | 123.40 | 125.20 | 122.60 | 122.60 | 121.12 | 45 |
| May 9, 2023 | 128.00 | 128.00 | 123.80 | 123.80 | 122.31 | 112 |
| May 8, 2023 | 123.60 | 126.60 | 123.60 | 126.60 | 125.08 | 90 |
| May 5, 2023 | 119.60 | 125.60 | 119.60 | 125.60 | 124.09 | 100 |
| May 4, 2023 | 118.80 | 118.80 | 118.80 | 118.80 | 117.37 | - |
| May 3, 2023 | 120.20 | 120.20 | 119.40 | 119.40 | 117.96 | - |
| May 2, 2023 | 118.40 | 121.20 | 118.40 | 120.80 | 119.35 | - |
| Apr 28, 2023 | 118.20 | 118.20 | 117.60 | 118.20 | 116.78 | - |
| Apr 27, 2023 | 117.40 | 117.80 | 117.20 | 117.80 | 116.38 | - |
| Apr 26, 2023 | 117.20 | 118.00 | 117.20 | 117.40 | 115.99 | - |