Stuttgart - Delayed Quote • EUR
Flutter Entertainment PLC (PPB.SG)
At close: April 26 at 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 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Apr 25, 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
| Apr 24, 2024 | 176.25 | 176.25 | 173.80 | 173.90 | 173.90 | - |
| Apr 23, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
| Apr 22, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Apr 19, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| Apr 18, 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
| Apr 17, 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
| Apr 16, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| Apr 15, 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - |
| Apr 12, 2024 | 177.35 | 178.95 | 177.35 | 178.30 | 178.30 | - |
| Apr 11, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| Apr 10, 2024 | 181.80 | 181.90 | 180.05 | 181.90 | 181.90 | - |
| Apr 9, 2024 | 175.75 | 179.35 | 175.75 | 179.35 | 179.35 | - |
| Apr 8, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| Apr 5, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| Apr 4, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| Apr 3, 2024 | 176.30 | 180.00 | 176.30 | 180.00 | 180.00 | - |
| Apr 2, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| Mar 28, 2024 | 185.75 | 187.45 | 183.50 | 186.40 | 186.40 | - |
| Mar 27, 2024 | 197.80 | 197.80 | 181.70 | 181.70 | 181.70 | - |
| Mar 26, 2024 | 198.85 | 205.30 | 198.05 | 201.40 | 201.40 | - |
| Mar 25, 2024 | 200.90 | 201.10 | 199.25 | 200.90 | 200.90 | - |
| Mar 22, 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| Mar 21, 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
| Mar 20, 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
| Mar 19, 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| Mar 18, 2024 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | - |
| Mar 15, 2024 | 203.70 | 203.70 | 200.90 | 200.90 | 200.90 | - |
| Mar 14, 2024 | 205.30 | 205.30 | 203.50 | 203.50 | 203.50 | 25 |
| Mar 13, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| Mar 12, 2024 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | - |
| Mar 11, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| Mar 8, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| Mar 7, 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
| Mar 6, 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - |
| Mar 5, 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
| Mar 4, 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| Mar 1, 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
| Feb 29, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
| Feb 28, 2024 | 197.95 | 197.95 | 196.30 | 196.45 | 196.45 | - |
| Feb 27, 2024 | 191.90 | 195.65 | 191.90 | 195.65 | 195.65 | - |
| Feb 26, 2024 | 193.55 | 194.20 | 193.45 | 194.10 | 194.10 | - |
| Feb 23, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
| Feb 22, 2024 | 186.85 | 189.20 | 186.10 | 189.20 | 189.20 | - |
| Feb 21, 2024 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - |
| Feb 20, 2024 | 195.60 | 197.20 | 195.60 | 197.20 | 197.20 | 26 |
| Feb 19, 2024 | 196.15 | 198.85 | 196.15 | 196.25 | 196.25 | 63 |
| Feb 16, 2024 | 197.20 | 198.70 | 197.20 | 198.60 | 198.60 | - |
| Feb 15, 2024 | 192.35 | 193.95 | 191.90 | 191.90 | 191.90 | - |
| Feb 14, 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
| Feb 13, 2024 | 196.05 | 196.05 | 188.65 | 188.65 | 188.65 | - |
| Feb 12, 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | - |
| Feb 9, 2024 | 192.65 | 192.75 | 192.65 | 192.75 | 192.75 | 25 |
| Feb 8, 2024 | 190.25 | 193.95 | 190.25 | 193.95 | 193.95 | 80 |
| Feb 7, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| Feb 6, 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| Feb 5, 2024 | 188.40 | 193.25 | 188.40 | 193.25 | 193.25 | - |
| Feb 2, 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | - |
| Feb 1, 2024 | 191.80 | 192.05 | 191.10 | 191.90 | 191.90 | - |
| Jan 31, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| Jan 30, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| Jan 29, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| Jan 26, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| Jan 25, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| Jan 24, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| Jan 23, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| Jan 22, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| Jan 19, 2024 | 174.00 | 178.70 | 174.00 | 178.70 | 178.70 | - |
| Jan 18, 2024 | 166.50 | 177.00 | 166.50 | 177.00 | 177.00 | 150 |
| Jan 17, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| Jan 16, 2024 | 148.65 | 151.60 | 148.65 | 151.60 | 151.60 | - |
| Jan 15, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
| Jan 12, 2024 | 147.65 | 147.65 | 147.55 | 147.55 | 147.55 | - |
| Jan 11, 2024 | 149.05 | 149.55 | 149.05 | 149.55 | 149.55 | 58 |
| Jan 10, 2024 | 150.70 | 154.30 | 150.70 | 151.80 | 151.80 | 250 |
| Jan 9, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| Jan 8, 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | - |
| Jan 5, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| Jan 4, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
| Jan 3, 2024 | 155.10 | 155.30 | 155.10 | 155.30 | 155.30 | - |
| Jan 2, 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
| Dec 29, 2023 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
| Dec 28, 2023 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
| Dec 27, 2023 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| Dec 22, 2023 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| Dec 21, 2023 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
| Dec 20, 2023 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| Dec 19, 2023 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| Dec 18, 2023 | 153.25 | 157.10 | 153.25 | 155.55 | 155.55 | - |
| Dec 15, 2023 | 154.90 | 157.50 | 154.90 | 156.10 | 156.10 | - |
| Dec 14, 2023 | 152.60 | 154.60 | 152.45 | 154.45 | 154.45 | - |
| Dec 13, 2023 | 152.50 | 154.35 | 151.35 | 151.35 | 151.35 | 66 |
| Dec 12, 2023 | 156.85 | 156.85 | 152.85 | 152.85 | 152.85 | - |
| Dec 11, 2023 | 153.60 | 157.35 | 152.75 | 157.35 | 157.35 | 10 |
| Dec 8, 2023 | 150.65 | 153.30 | 150.55 | 153.30 | 153.30 | - |
| Dec 7, 2023 | 151.35 | 151.50 | 150.35 | 150.35 | 150.35 | - |
| Dec 6, 2023 | 146.45 | 151.80 | 146.45 | 151.80 | 151.80 | 61 |
| Dec 5, 2023 | 144.15 | 146.35 | 144.15 | 146.35 | 146.35 | - |
| Dec 4, 2023 | 145.90 | 146.05 | 143.15 | 144.65 | 144.65 | - |
| Dec 1, 2023 | 144.35 | 144.50 | 143.10 | 144.50 | 144.50 | - |
| Nov 30, 2023 | 143.85 | 144.60 | 143.80 | 144.20 | 144.20 | - |
| Nov 29, 2023 | 145.20 | 145.20 | 142.80 | 144.00 | 144.00 | - |
| Nov 28, 2023 | 143.30 | 145.40 | 143.30 | 145.40 | 145.40 | - |
| Nov 27, 2023 | 144.40 | 144.50 | 143.60 | 143.60 | 143.60 | - |
| Nov 24, 2023 | 146.45 | 146.45 | 144.10 | 144.80 | 144.80 | - |
| Nov 23, 2023 | 148.10 | 148.15 | 146.45 | 146.45 | 146.45 | - |
| Nov 22, 2023 | 146.90 | 149.00 | 146.90 | 148.75 | 148.75 | - |
| Nov 21, 2023 | 147.35 | 147.35 | 146.45 | 146.45 | 146.45 | - |
| Nov 20, 2023 | 145.25 | 145.25 | 143.75 | 143.75 | 143.75 | - |
| Nov 17, 2023 | 142.35 | 145.20 | 142.35 | 145.20 | 145.20 | - |
| Nov 16, 2023 | 144.55 | 144.60 | 142.40 | 142.40 | 142.40 | - |
| Nov 15, 2023 | 147.40 | 147.40 | 145.00 | 145.00 | 145.00 | - |
| Nov 14, 2023 | 142.45 | 142.55 | 141.85 | 141.85 | 141.85 | - |
| Nov 13, 2023 | 141.10 | 142.05 | 140.15 | 142.05 | 142.05 | 50 |
| Nov 10, 2023 | 139.85 | 139.90 | 137.85 | 139.05 | 139.05 | 50 |
| Nov 9, 2023 | 157.00 | 157.00 | 139.65 | 142.35 | 142.35 | 165 |
| Nov 8, 2023 | 155.40 | 158.65 | 155.40 | 157.35 | 157.35 | 36 |
| Nov 7, 2023 | 157.40 | 158.30 | 155.80 | 156.30 | 156.30 | - |
| Nov 6, 2023 | 158.35 | 158.35 | 158.25 | 158.25 | 158.25 | - |
| Nov 3, 2023 | 153.80 | 153.80 | 153.75 | 153.75 | 153.75 | - |
| Nov 2, 2023 | 150.75 | 153.25 | 150.75 | 153.25 | 153.25 | - |
| Nov 1, 2023 | 148.95 | 148.95 | 148.20 | 148.20 | 148.20 | - |
| Oct 31, 2023 | 148.20 | 150.15 | 147.80 | 148.10 | 148.10 | 16 |
| Oct 30, 2023 | 147.00 | 147.95 | 146.95 | 147.95 | 147.95 | - |
| Oct 27, 2023 | 144.35 | 147.85 | 143.95 | 147.05 | 147.05 | 14 |
| Oct 26, 2023 | 148.35 | 148.35 | 144.85 | 144.85 | 144.85 | - |
| Oct 25, 2023 | 149.75 | 149.75 | 148.25 | 149.05 | 149.05 | - |
| Oct 24, 2023 | 149.25 | 150.15 | 149.10 | 150.10 | 150.10 | - |
| Oct 23, 2023 | 142.90 | 148.95 | 142.90 | 148.95 | 148.95 | - |
| Oct 20, 2023 | 143.80 | 145.30 | 142.75 | 142.75 | 142.75 | - |
| Oct 19, 2023 | 149.85 | 149.85 | 146.55 | 146.55 | 146.55 | - |
| Oct 18, 2023 | 152.85 | 153.95 | 151.15 | 151.15 | 151.15 | - |
| Oct 17, 2023 | 154.30 | 154.60 | 153.65 | 153.65 | 153.65 | - |
| Oct 16, 2023 | 152.75 | 155.50 | 152.75 | 154.65 | 154.65 | - |
| Oct 13, 2023 | 156.35 | 156.60 | 153.10 | 153.10 | 153.10 | - |
| Oct 12, 2023 | 160.35 | 160.55 | 157.50 | 157.50 | 157.50 | - |
| Oct 11, 2023 | 157.45 | 160.55 | 156.35 | 160.15 | 160.15 | 50 |
| Oct 10, 2023 | 150.90 | 157.75 | 150.90 | 157.75 | 157.75 | - |
| Oct 9, 2023 | 153.55 | 153.55 | 149.85 | 149.85 | 149.85 | - |
| Oct 6, 2023 | 154.25 | 154.25 | 151.95 | 153.35 | 153.35 | - |
| Oct 5, 2023 | 151.80 | 154.95 | 151.80 | 153.70 | 153.70 | - |
| Oct 4, 2023 | 152.95 | 153.05 | 151.95 | 151.95 | 151.95 | - |
| Oct 3, 2023 | 151.75 | 155.25 | 151.75 | 153.50 | 153.50 | - |
| Oct 2, 2023 | 154.85 | 155.15 | 152.75 | 152.75 | 152.75 | - |
| Sep 29, 2023 | 157.15 | 157.70 | 154.30 | 154.30 | 154.30 | - |
| Sep 28, 2023 | 157.60 | 157.70 | 155.15 | 156.95 | 156.95 | - |
| Sep 27, 2023 | 157.45 | 158.50 | 157.45 | 157.85 | 157.85 | - |
| Sep 26, 2023 | 154.65 | 157.60 | 154.60 | 157.25 | 157.25 | - |
| Sep 25, 2023 | 160.85 | 160.85 | 155.45 | 155.70 | 155.70 | - |
| Sep 22, 2023 | 161.90 | 162.50 | 161.15 | 161.15 | 161.15 | - |
| Sep 21, 2023 | 167.75 | 167.75 | 163.15 | 163.15 | 163.15 | - |
| Sep 20, 2023 | 169.45 | 170.85 | 169.45 | 170.30 | 170.30 | - |
| Sep 19, 2023 | 169.80 | 171.70 | 169.30 | 169.30 | 169.30 | - |
| Sep 18, 2023 | 173.10 | 173.95 | 170.40 | 170.50 | 170.50 | 58 |
| Sep 15, 2023 | 175.20 | 175.20 | 174.00 | 174.00 | 174.00 | - |
| Sep 14, 2023 | 163.25 | 164.40 | 163.10 | 164.40 | 164.40 | - |
| Sep 13, 2023 | 164.15 | 164.20 | 162.20 | 163.25 | 163.25 | - |
| Sep 12, 2023 | 166.05 | 167.00 | 165.30 | 165.45 | 165.45 | - |
| Sep 11, 2023 | 166.95 | 167.70 | 166.00 | 166.00 | 166.00 | - |
| Sep 8, 2023 | 163.50 | 166.00 | 163.45 | 166.00 | 166.00 | - |
| Sep 7, 2023 | 161.65 | 162.70 | 161.45 | 162.55 | 162.55 | - |
| Sep 6, 2023 | 163.80 | 163.80 | 162.40 | 162.40 | 162.40 | - |
| Sep 5, 2023 | 166.70 | 166.70 | 165.45 | 165.45 | 165.45 | - |
| Sep 4, 2023 | 168.60 | 169.65 | 167.05 | 167.05 | 167.05 | 114 |
| Sep 1, 2023 | 168.95 | 169.05 | 167.95 | 168.35 | 168.35 | - |
| Aug 31, 2023 | 166.00 | 169.35 | 166.00 | 169.05 | 169.05 | 19 |
| Aug 30, 2023 | 167.90 | 168.00 | 166.15 | 166.15 | 166.15 | - |
| Aug 29, 2023 | 168.60 | 168.70 | 165.75 | 168.05 | 168.05 | 28 |
| Aug 28, 2023 | 166.00 | 167.80 | 165.85 | 167.80 | 167.80 | - |
| Aug 25, 2023 | 165.75 | 166.85 | 164.20 | 164.20 | 164.20 | - |
| Aug 24, 2023 | 165.05 | 167.70 | 165.00 | 167.70 | 167.70 | - |
| Aug 23, 2023 | 160.45 | 163.15 | 160.45 | 163.15 | 163.15 | - |
| Aug 22, 2023 | 156.65 | 160.65 | 156.55 | 160.65 | 160.65 | 14 |
| Aug 21, 2023 | 156.05 | 156.35 | 155.55 | 155.55 | 155.55 | - |
| Aug 18, 2023 | 157.55 | 157.55 | 155.80 | 156.95 | 156.95 | - |
| Aug 17, 2023 | 159.90 | 160.20 | 158.40 | 158.40 | 158.40 | 7 |
| Aug 16, 2023 | 162.05 | 162.10 | 159.95 | 159.95 | 159.95 | - |
| Aug 15, 2023 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | - |
| Aug 14, 2023 | 165.80 | 166.10 | 162.70 | 162.70 | 162.70 | - |
| Aug 11, 2023 | 170.90 | 170.95 | 166.45 | 166.45 | 166.45 | - |
| Aug 10, 2023 | 167.25 | 170.70 | 167.25 | 170.70 | 170.70 | 6 |
| Aug 9, 2023 | 164.40 | 167.15 | 164.40 | 166.65 | 166.65 | 6 |
| Aug 8, 2023 | 174.25 | 175.25 | 172.35 | 173.80 | 173.80 | - |
| Aug 7, 2023 | 175.30 | 175.95 | 173.90 | 175.30 | 175.30 | - |
| Aug 4, 2023 | 170.75 | 176.50 | 170.65 | 175.80 | 175.80 | - |
| Aug 3, 2023 | 170.25 | 171.00 | 169.85 | 169.85 | 169.85 | - |
| Aug 2, 2023 | 175.30 | 175.55 | 171.60 | 171.60 | 171.60 | - |
| Aug 1, 2023 | 180.20 | 180.85 | 177.25 | 177.25 | 177.25 | - |
| Jul 31, 2023 | 178.45 | 181.50 | 178.40 | 181.50 | 181.50 | 10 |
| Jul 28, 2023 | 178.25 | 180.00 | 177.05 | 180.00 | 180.00 | 10 |
| Jul 27, 2023 | 176.20 | 179.20 | 176.20 | 179.20 | 179.20 | 14 |
| Jul 26, 2023 | 173.80 | 175.40 | 173.45 | 175.40 | 175.40 | - |
| Jul 25, 2023 | 178.50 | 178.65 | 173.65 | 174.20 | 174.20 | - |
| Jul 24, 2023 | 176.35 | 178.20 | 176.35 | 178.20 | 178.20 | - |
| Jul 21, 2023 | 180.20 | 180.20 | 175.25 | 177.10 | 177.10 | 14 |
| Jul 20, 2023 | 180.95 | 180.95 | 177.50 | 177.50 | 177.50 | - |
| Jul 19, 2023 | 180.45 | 181.95 | 180.25 | 181.70 | 181.70 | - |
| Jul 18, 2023 | 180.25 | 180.80 | 180.15 | 180.65 | 180.65 | - |
| Jul 17, 2023 | 184.45 | 185.15 | 181.15 | 181.15 | 181.15 | - |
| Jul 14, 2023 | 186.45 | 187.85 | 186.10 | 186.80 | 186.80 | - |
| Jul 13, 2023 | 187.10 | 187.25 | 187.10 | 187.25 | 187.25 | - |
| Jul 12, 2023 | 182.80 | 182.80 | 179.55 | 179.55 | 179.55 | - |
| Jul 11, 2023 | 178.80 | 182.05 | 178.50 | 182.05 | 182.05 | - |
| Jul 10, 2023 | 170.90 | 177.50 | 170.90 | 177.50 | 177.50 | - |
| Jul 7, 2023 | 172.65 | 172.65 | 172.60 | 172.60 | 172.60 | - |
| Jul 6, 2023 | 179.30 | 179.30 | 176.40 | 176.40 | 176.40 | - |
| Jul 5, 2023 | 181.45 | 182.60 | 179.80 | 179.80 | 179.80 | - |
| Jul 4, 2023 | 181.35 | 182.45 | 181.15 | 182.00 | 182.00 | 10 |
| Jul 3, 2023 | 184.35 | 184.60 | 181.20 | 181.20 | 181.20 | - |
| Jun 30, 2023 | 180.50 | 184.05 | 179.90 | 184.05 | 184.05 | - |
| Jun 29, 2023 | 182.40 | 182.55 | 179.75 | 180.15 | 180.15 | - |
| Jun 28, 2023 | 181.25 | 183.10 | 181.25 | 183.10 | 183.10 | - |
| Jun 27, 2023 | 179.15 | 180.60 | 179.15 | 180.60 | 180.60 | - |
| Jun 26, 2023 | 180.65 | 181.40 | 178.15 | 178.90 | 178.90 | 60 |
| Jun 23, 2023 | 181.35 | 182.75 | 180.30 | 180.30 | 180.30 | - |
| Jun 22, 2023 | 183.60 | 184.40 | 182.10 | 182.95 | 182.95 | - |
| Jun 21, 2023 | 188.40 | 188.60 | 186.35 | 186.35 | 186.35 | - |
| Jun 20, 2023 | 185.85 | 187.95 | 185.80 | 187.95 | 187.95 | - |
| Jun 19, 2023 | 185.75 | 187.60 | 185.70 | 186.55 | 186.55 | - |
| Jun 16, 2023 | 183.60 | 187.50 | 183.40 | 187.50 | 187.50 | - |
| Jun 15, 2023 | 180.05 | 182.60 | 180.00 | 182.60 | 182.60 | - |
| Jun 14, 2023 | 184.05 | 184.05 | 182.05 | 182.05 | 182.05 | - |
| Jun 13, 2023 | 180.10 | 184.20 | 179.80 | 184.20 | 184.20 | - |
| Jun 12, 2023 | 178.75 | 179.50 | 178.40 | 178.50 | 178.50 | - |
| Jun 9, 2023 | 179.20 | 179.95 | 178.40 | 178.80 | 178.80 | 66 |
| Jun 8, 2023 | 179.40 | 179.75 | 178.45 | 179.75 | 179.75 | 24 |
| Jun 7, 2023 | 181.90 | 181.90 | 180.30 | 180.30 | 180.30 | - |
| Jun 6, 2023 | 182.45 | 183.00 | 180.75 | 181.70 | 181.70 | - |
| Jun 5, 2023 | 185.30 | 185.30 | 182.65 | 182.65 | 182.65 | - |
| Jun 2, 2023 | 184.30 | 185.95 | 183.80 | 185.20 | 185.20 | 850 |
| Jun 1, 2023 | 184.20 | 185.30 | 183.20 | 183.50 | 183.50 | - |
| May 31, 2023 | 181.95 | 183.55 | 181.95 | 182.35 | 182.35 | - |
| May 30, 2023 | 184.85 | 185.60 | 183.15 | 183.15 | 183.15 | - |
| May 29, 2023 | 183.90 | 184.55 | 183.90 | 184.55 | 184.55 | - |
| May 26, 2023 | 182.40 | 185.80 | 182.35 | 185.80 | 185.80 | - |
| May 25, 2023 | 182.95 | 183.90 | 181.50 | 181.75 | 181.75 | 15 |
| May 24, 2023 | 187.05 | 187.25 | 185.95 | 185.95 | 185.95 | - |
| May 23, 2023 | 192.00 | 192.30 | 189.10 | 189.10 | 189.10 | 20 |
| May 22, 2023 | 189.55 | 192.70 | 189.50 | 192.70 | 192.70 | - |
| May 19, 2023 | 187.40 | 189.55 | 185.95 | 189.55 | 189.55 | - |
| May 18, 2023 | 187.05 | 187.10 | 185.65 | 186.30 | 186.30 | - |
| May 17, 2023 | 185.20 | 186.50 | 185.20 | 186.40 | 186.40 | - |
| May 16, 2023 | 185.25 | 186.70 | 185.05 | 186.05 | 186.05 | 35 |
| May 15, 2023 | 184.40 | 186.40 | 184.40 | 185.60 | 185.60 | - |
| May 12, 2023 | 184.20 | 185.25 | 182.80 | 182.80 | 182.80 | - |
| May 11, 2023 | 183.50 | 185.70 | 183.20 | 183.20 | 183.20 | - |
| May 10, 2023 | 183.10 | 184.60 | 182.15 | 182.70 | 182.70 | - |
| May 9, 2023 | 177.95 | 182.70 | 177.80 | 182.70 | 182.70 | 11 |
| May 8, 2023 | 177.10 | 177.75 | 177.10 | 177.65 | 177.65 | - |
| May 5, 2023 | 176.30 | 177.60 | 175.30 | 177.60 | 177.60 | - |
| May 4, 2023 | 175.35 | 177.10 | 175.35 | 176.10 | 176.10 | - |
| May 3, 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| May 2, 2023 | 181.50 | 182.15 | 179.70 | 179.70 | 179.70 | 40 |
| Apr 28, 2023 | 179.40 | 181.00 | 179.40 | 181.00 | 181.00 | - |
| Apr 27, 2023 | 180.60 | 182.65 | 180.50 | 182.35 | 182.35 | 20 |
| Apr 26, 2023 | 179.85 | 181.95 | 179.55 | 181.95 | 181.95 | - |