Frankfurt - Delayed Quote • EUR
Invesco STOXX Europe 600 Optimised Industrial Goods & Services UCITS ETF (SC0S.F)
As of June 30 at 9:31 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 18, 2024 | 389.65 | 389.65 | 389.65 | 389.65 | 389.65 | - |
| Apr 17, 2024 | 388.35 | 388.35 | 388.35 | 388.35 | 388.35 | - |
| Apr 16, 2024 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | - |
| Apr 15, 2024 | 392.45 | 392.45 | 392.45 | 392.45 | 392.45 | - |
| Apr 12, 2024 | 395.40 | 395.40 | 394.85 | 394.85 | 394.85 | - |
| Apr 11, 2024 | 392.40 | 393.05 | 392.40 | 393.05 | 393.05 | - |
| Apr 10, 2024 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | - |
| Apr 9, 2024 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | - |
| Apr 8, 2024 | 396.55 | 397.00 | 396.55 | 397.00 | 397.00 | - |
| Apr 5, 2024 | 392.85 | 393.05 | 392.85 | 393.05 | 393.05 | - |
| Apr 4, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| Apr 3, 2024 | 391.55 | 393.95 | 391.55 | 393.95 | 393.95 | - |
| Apr 2, 2024 | 400.55 | 400.80 | 400.55 | 400.80 | 400.80 | - |
| Mar 28, 2024 | 399.05 | 399.05 | 399.05 | 399.05 | 399.05 | - |
| Mar 27, 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - |
| Mar 26, 2024 | 397.55 | 397.55 | 397.55 | 397.55 | 397.55 | - |
| Mar 25, 2024 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | - |
| Mar 22, 2024 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | - |
| Mar 21, 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| Mar 20, 2024 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | - |
| Mar 19, 2024 | 390.75 | 391.25 | 390.75 | 391.25 | 391.25 | - |
| Mar 18, 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | - |
| Mar 15, 2024 | 390.40 | 390.40 | 390.30 | 390.30 | 390.30 | - |
| Mar 14, 2024 | 390.95 | 390.95 | 390.95 | 390.95 | 390.95 | - |
| Mar 13, 2024 | 388.90 | 389.25 | 388.90 | 389.25 | 389.25 | - |
| Mar 12, 2024 | 385.60 | 385.60 | 385.60 | 385.60 | 385.60 | - |
| Mar 11, 2024 | 384.60 | 384.65 | 384.60 | 384.65 | 384.65 | - |
| Mar 8, 2024 | 387.10 | 387.10 | 386.80 | 386.80 | 386.80 | - |
| Mar 7, 2024 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | - |
| Mar 6, 2024 | 382.75 | 382.75 | 382.75 | 382.75 | 382.75 | - |
| Mar 5, 2024 | 385.35 | 385.35 | 385.15 | 385.15 | 385.15 | - |
| Mar 4, 2024 | 385.45 | 385.45 | 385.45 | 385.45 | 385.45 | - |
| Mar 1, 2024 | 385.65 | 385.70 | 385.65 | 385.70 | 385.70 | - |
| Feb 29, 2024 | 383.75 | 383.75 | 383.75 | 383.75 | 383.75 | - |
| Feb 28, 2024 | 380.95 | 380.95 | 380.95 | 380.95 | 380.95 | - |
| Feb 27, 2024 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - |
| Feb 26, 2024 | 382.75 | 382.75 | 382.75 | 382.75 | 382.75 | - |
| Feb 23, 2024 | 380.75 | 380.75 | 380.75 | 380.75 | 380.75 | - |
| Feb 22, 2024 | 380.05 | 380.05 | 379.00 | 379.00 | 379.00 | - |
| Feb 21, 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
| Feb 20, 2024 | 375.55 | 376.50 | 375.55 | 376.50 | 376.50 | - |
| Feb 19, 2024 | 374.95 | 376.25 | 374.95 | 376.25 | 376.25 | - |
| Feb 16, 2024 | 375.25 | 375.25 | 375.25 | 375.25 | 375.25 | - |
| Feb 15, 2024 | 373.45 | 373.45 | 373.45 | 373.45 | 373.45 | - |
| Feb 14, 2024 | 364.95 | 365.35 | 364.95 | 365.35 | 365.35 | - |
| Feb 13, 2024 | 368.25 | 368.25 | 368.25 | 368.25 | 368.25 | - |
| Feb 12, 2024 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | - |
| Feb 9, 2024 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| Feb 8, 2024 | 364.35 | 366.05 | 364.35 | 366.05 | 366.05 | - |
| Feb 7, 2024 | 364.90 | 364.90 | 364.35 | 364.35 | 364.35 | - |
| Feb 6, 2024 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | - |
| Feb 5, 2024 | 362.75 | 362.75 | 362.75 | 362.75 | 362.75 | - |
| Feb 2, 2024 | 363.15 | 364.85 | 363.15 | 364.85 | 364.85 | - |
| Feb 1, 2024 | 358.75 | 363.10 | 358.75 | 363.10 | 363.10 | - |
| Jan 31, 2024 | 364.35 | 364.35 | 362.10 | 362.10 | 362.10 | - |
| Jan 30, 2024 | 360.85 | 363.80 | 360.85 | 363.80 | 363.80 | - |
| Jan 29, 2024 | 360.70 | 361.20 | 360.65 | 361.20 | 361.20 | - |
| Jan 26, 2024 | 359.15 | 359.15 | 357.95 | 357.95 | 357.95 | - |
| Jan 25, 2024 | 358.35 | 358.80 | 356.40 | 358.80 | 358.80 | - |
| Jan 24, 2024 | 357.15 | 358.05 | 357.15 | 358.05 | 358.05 | - |
| Jan 23, 2024 | 356.95 | 356.95 | 354.55 | 354.55 | 354.55 | - |
| Jan 22, 2024 | 352.65 | 353.00 | 352.65 | 353.00 | 353.00 | - |
| Jan 19, 2024 | 353.95 | 353.95 | 350.85 | 351.05 | 351.05 | - |
| Jan 18, 2024 | 350.10 | 351.10 | 350.10 | 351.10 | 351.10 | - |
| Jan 17, 2024 | 351.00 | 351.00 | 349.85 | 349.85 | 349.85 | - |
| Jan 16, 2024 | 352.75 | 354.15 | 352.75 | 353.50 | 353.50 | - |
| Jan 15, 2024 | 359.00 | 359.00 | 355.65 | 355.65 | 355.65 | - |
| Jan 12, 2024 | 353.75 | 357.20 | 353.75 | 357.20 | 357.20 | - |
| Jan 11, 2024 | 357.10 | 357.10 | 352.00 | 352.00 | 352.00 | - |
| Jan 10, 2024 | 350.85 | 352.50 | 350.85 | 352.50 | 352.50 | - |
| Jan 9, 2024 | 352.90 | 352.90 | 352.50 | 352.50 | 352.50 | - |
| Jan 8, 2024 | 350.00 | 351.75 | 350.00 | 350.70 | 350.70 | - |
| Jan 5, 2024 | 351.15 | 351.15 | 349.25 | 351.15 | 351.15 | - |
| Jan 4, 2024 | 350.65 | 350.65 | 350.65 | 350.65 | 350.65 | - |
| Jan 3, 2024 | 355.80 | 355.80 | 349.60 | 349.60 | 349.60 | - |
| Jan 2, 2024 | 359.20 | 360.15 | 359.20 | 360.15 | 360.15 | - |
| Dec 29, 2023 | 358.05 | 359.60 | 358.05 | 359.35 | 359.35 | - |
| Dec 28, 2023 | 359.35 | 359.35 | 358.25 | 358.25 | 358.25 | - |
| Dec 27, 2023 | 358.60 | 359.20 | 358.60 | 359.20 | 359.20 | - |
| Dec 22, 2023 | 356.75 | 357.65 | 356.75 | 357.65 | 357.65 | - |
| Dec 21, 2023 | 354.90 | 356.60 | 354.90 | 356.60 | 356.60 | - |
| Dec 20, 2023 | 357.15 | 357.15 | 357.10 | 357.10 | 357.10 | - |
| Dec 19, 2023 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
| Dec 18, 2023 | 354.50 | 355.30 | 353.00 | 353.20 | 353.20 | - |
| Dec 15, 2023 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
| Dec 14, 2023 | 354.50 | 354.50 | 353.40 | 353.40 | 353.40 | - |
| Dec 13, 2023 | 349.15 | 350.60 | 349.15 | 350.60 | 350.60 | - |
| Dec 12, 2023 | 349.70 | 349.70 | 349.15 | 349.60 | 349.60 | - |
| Dec 11, 2023 | 346.40 | 348.60 | 346.40 | 348.60 | 348.60 | - |
| Dec 8, 2023 | 344.65 | 346.70 | 344.65 | 346.15 | 346.15 | - |
| Dec 7, 2023 | 343.20 | 343.40 | 342.65 | 343.35 | 343.35 | - |
| Dec 6, 2023 | 339.90 | 344.70 | 339.90 | 344.70 | 344.70 | - |
| Dec 5, 2023 | 337.90 | 339.10 | 337.90 | 339.10 | 339.10 | - |
| Dec 4, 2023 | 338.35 | 339.30 | 338.35 | 339.30 | 339.30 | - |
| Dec 1, 2023 | 336.40 | 338.55 | 336.40 | 338.55 | 338.55 | - |
| Nov 30, 2023 | 331.95 | 333.05 | 331.95 | 333.05 | 333.05 | - |
| Nov 29, 2023 | 330.50 | 332.50 | 330.50 | 332.50 | 332.50 | - |
| Nov 28, 2023 | 328.45 | 328.45 | 327.55 | 327.55 | 327.55 | - |
| Nov 27, 2023 | 330.45 | 330.45 | 328.35 | 328.35 | 328.35 | - |
| Nov 24, 2023 | 327.00 | 329.45 | 327.00 | 329.45 | 329.45 | - |
| Nov 23, 2023 | 328.55 | 328.55 | 328.25 | 328.35 | 328.35 | - |
| Nov 22, 2023 | 326.15 | 326.95 | 326.15 | 326.95 | 326.95 | - |
| Nov 21, 2023 | 326.65 | 326.65 | 326.15 | 326.15 | 326.15 | - |
| Nov 20, 2023 | 325.45 | 326.50 | 325.45 | 326.50 | 326.50 | - |
| Nov 17, 2023 | 324.05 | 327.30 | 323.90 | 326.80 | 326.80 | - |
| Nov 16, 2023 | 323.15 | 326.05 | 323.15 | 326.05 | 326.05 | - |
| Nov 15, 2023 | 323.35 | 325.05 | 323.35 | 324.05 | 324.05 | - |
| Nov 14, 2023 | 313.10 | 318.80 | 313.10 | 318.80 | 318.80 | - |
| Nov 13, 2023 | 314.25 | 314.25 | 313.25 | 314.20 | 314.20 | - |
| Nov 10, 2023 | 312.90 | 312.90 | 312.70 | 312.70 | 312.70 | - |
| Nov 9, 2023 | 308.40 | 312.60 | 308.40 | 312.60 | 312.60 | - |
| Nov 8, 2023 | 304.05 | 307.20 | 303.90 | 307.20 | 307.20 | - |
| Nov 7, 2023 | 303.85 | 305.55 | 303.75 | 304.65 | 304.65 | - |
| Nov 6, 2023 | 307.70 | 307.70 | 305.80 | 305.80 | 305.80 | 4 |
| Nov 3, 2023 | 305.50 | 306.85 | 305.50 | 305.95 | 305.95 | - |
| Nov 2, 2023 | 303.60 | 304.80 | 303.60 | 304.80 | 304.80 | - |
| Nov 1, 2023 | 298.00 | 298.00 | 297.25 | 297.25 | 297.25 | - |
| Oct 31, 2023 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
| Oct 30, 2023 | 295.50 | 295.50 | 295.00 | 295.00 | 295.00 | - |
| Oct 27, 2023 | 293.05 | 293.40 | 292.95 | 293.40 | 293.40 | - |
| Oct 26, 2023 | 292.60 | 293.90 | 291.75 | 293.90 | 293.90 | - |
| Oct 25, 2023 | 295.85 | 295.85 | 293.30 | 295.45 | 295.45 | - |
| Oct 24, 2023 | 298.30 | 298.30 | 298.00 | 298.00 | 298.00 | - |
| Oct 23, 2023 | 298.60 | 298.95 | 296.70 | 298.15 | 298.15 | - |
| Oct 20, 2023 | 300.65 | 300.65 | 298.45 | 300.30 | 300.30 | - |
| Oct 19, 2023 | 304.45 | 304.45 | 303.10 | 303.15 | 303.15 | - |
| Oct 18, 2023 | 312.90 | 312.95 | 310.60 | 310.60 | 310.60 | - |
| Oct 17, 2023 | 314.85 | 314.85 | 312.95 | 312.95 | 312.95 | - |
| Oct 16, 2023 | 315.40 | 315.40 | 313.30 | 313.60 | 313.60 | - |
| Oct 13, 2023 | 318.75 | 318.80 | 314.65 | 314.65 | 314.65 | - |
| Oct 12, 2023 | 319.70 | 322.70 | 319.70 | 322.70 | 322.70 | - |
| Oct 11, 2023 | 317.70 | 317.75 | 317.50 | 317.75 | 317.75 | - |
| Oct 10, 2023 | 312.35 | 316.05 | 312.25 | 315.35 | 315.35 | - |
| Oct 9, 2023 | 309.75 | 312.40 | 309.75 | 312.40 | 312.40 | - |
| Oct 6, 2023 | 311.60 | 312.05 | 309.55 | 309.55 | 309.55 | - |
| Oct 5, 2023 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
| Oct 4, 2023 | 309.50 | 311.95 | 309.25 | 309.25 | 309.25 | - |
| Oct 3, 2023 | 312.40 | 314.45 | 312.40 | 312.75 | 312.75 | - |
| Oct 2, 2023 | 320.20 | 320.20 | 312.50 | 312.50 | 312.50 | - |
| Sep 29, 2023 | 316.65 | 319.55 | 316.65 | 319.35 | 319.35 | - |
| Sep 28, 2023 | 311.55 | 315.15 | 311.55 | 315.15 | 315.15 | - |
| Sep 27, 2023 | 310.95 | 310.95 | 310.95 | 310.95 | 310.95 | - |
| Sep 26, 2023 | 312.80 | 312.80 | 310.40 | 310.40 | 310.40 | - |
| Sep 25, 2023 | 314.95 | 314.95 | 312.05 | 312.65 | 312.65 | - |
| Sep 22, 2023 | 315.95 | 315.95 | 315.00 | 315.00 | 315.00 | - |
| Sep 21, 2023 | 319.20 | 319.20 | 317.90 | 317.90 | 317.90 | - |
| Sep 20, 2023 | 320.30 | 323.35 | 320.30 | 323.35 | 323.35 | - |
| Sep 19, 2023 | 322.40 | 322.40 | 319.65 | 319.65 | 319.65 | - |
| Sep 18, 2023 | 324.45 | 325.35 | 324.45 | 325.35 | 325.35 | - |
| Sep 15, 2023 | 324.90 | 327.10 | 324.90 | 327.10 | 327.10 | - |
| Sep 14, 2023 | 318.95 | 319.65 | 318.95 | 319.65 | 319.65 | - |
| Sep 13, 2023 | 319.75 | 320.10 | 318.15 | 320.10 | 320.10 | - |
| Sep 12, 2023 | 323.50 | 323.55 | 321.75 | 321.75 | 321.75 | - |
| Sep 11, 2023 | 324.60 | 324.75 | 324.05 | 324.05 | 324.05 | - |
| Sep 8, 2023 | 325.70 | 325.80 | 321.50 | 321.50 | 321.50 | - |
| Sep 7, 2023 | 325.50 | 326.25 | 325.50 | 326.25 | 326.25 | - |
| Sep 6, 2023 | 324.30 | 326.65 | 324.20 | 326.65 | 326.65 | - |
| Sep 5, 2023 | 325.70 | 326.30 | 325.70 | 326.30 | 326.30 | - |
| Sep 4, 2023 | 328.00 | 329.85 | 328.00 | 329.75 | 329.75 | - |
| Sep 1, 2023 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | - |
| Aug 31, 2023 | 328.35 | 330.35 | 328.35 | 330.35 | 330.35 | - |
| Aug 30, 2023 | 327.65 | 328.45 | 326.50 | 328.45 | 328.45 | - |
| Aug 29, 2023 | 326.35 | 326.70 | 326.35 | 326.70 | 326.70 | - |
| Aug 28, 2023 | 322.90 | 324.60 | 322.15 | 324.60 | 324.60 | - |
| Aug 25, 2023 | 320.45 | 321.00 | 320.45 | 321.00 | 321.00 | - |
| Aug 24, 2023 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | - |
| Aug 23, 2023 | 320.95 | 322.20 | 320.95 | 322.20 | 322.20 | - |
| Aug 22, 2023 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
| Aug 21, 2023 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
| Aug 18, 2023 | 319.95 | 320.10 | 317.75 | 317.75 | 317.75 | - |
| Aug 17, 2023 | 326.05 | 326.05 | 325.75 | 325.75 | 325.75 | - |
| Aug 16, 2023 | 329.85 | 332.60 | 329.85 | 332.60 | 332.60 | - |
| Aug 15, 2023 | 335.70 | 335.80 | 335.70 | 335.80 | 335.80 | - |
| Aug 14, 2023 | 333.35 | 335.00 | 333.35 | 335.00 | 335.00 | - |
| Aug 11, 2023 | 336.60 | 337.10 | 336.20 | 337.10 | 337.10 | - |
| Aug 10, 2023 | 339.85 | 339.85 | 337.85 | 337.85 | 337.85 | - |
| Aug 9, 2023 | 340.45 | 341.40 | 340.45 | 341.35 | 341.35 | - |
| Aug 8, 2023 | 338.45 | 339.15 | 337.20 | 337.20 | 337.20 | - |
| Aug 7, 2023 | 340.15 | 340.15 | 339.65 | 339.65 | 339.65 | - |
| Aug 4, 2023 | 338.40 | 338.45 | 337.50 | 337.50 | 337.50 | - |
| Aug 3, 2023 | 336.90 | 338.00 | 336.90 | 337.55 | 337.55 | - |
| Aug 2, 2023 | 339.30 | 339.40 | 338.70 | 338.70 | 338.70 | - |
| Aug 1, 2023 | 345.10 | 345.10 | 343.40 | 343.40 | 343.40 | - |
| Jul 31, 2023 | 345.60 | 347.55 | 345.60 | 347.55 | 347.55 | - |
| Jul 28, 2023 | 345.85 | 347.20 | 345.60 | 347.20 | 347.20 | - |
| Jul 27, 2023 | 345.80 | 347.30 | 345.80 | 347.30 | 347.30 | - |
| Jul 26, 2023 | 342.40 | 343.70 | 341.60 | 341.60 | 341.60 | - |
| Jul 25, 2023 | 341.75 | 342.50 | 341.75 | 342.50 | 342.50 | - |
| Jul 24, 2023 | 339.40 | 342.75 | 339.40 | 342.75 | 342.75 | - |
| Jul 21, 2023 | 339.60 | 341.15 | 339.60 | 340.70 | 340.70 | - |
| Jul 20, 2023 | 336.55 | 340.70 | 336.55 | 340.70 | 340.70 | - |
| Jul 19, 2023 | 341.00 | 341.00 | 338.85 | 338.85 | 338.85 | - |
| Jul 18, 2023 | 336.95 | 337.75 | 336.90 | 337.75 | 337.75 | - |
| Jul 17, 2023 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | - |
| Jul 14, 2023 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
| Jul 13, 2023 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | - |
| Jul 12, 2023 | 332.05 | 334.05 | 332.05 | 334.05 | 334.05 | - |
| Jul 11, 2023 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | - |
| Jul 10, 2023 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | - |
| Jul 7, 2023 | 325.05 | 325.05 | 325.05 | 325.05 | 325.05 | - |
| Jul 6, 2023 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | - |
| Jul 5, 2023 | 334.45 | 335.00 | 334.45 | 335.00 | 335.00 | - |
| Jul 4, 2023 | 338.05 | 338.05 | 337.50 | 337.50 | 337.50 | - |
| Jul 3, 2023 | 340.50 | 340.50 | 337.50 | 337.50 | 337.50 | - |
| Jun 30, 2023 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | - |
| Jun 29, 2023 | 336.20 | 336.20 | 335.35 | 335.35 | 335.35 | - |
| Jun 28, 2023 | 334.75 | 336.75 | 334.75 | 336.75 | 336.75 | - |
| Jun 27, 2023 | 333.85 | 333.85 | 331.90 | 331.90 | 331.90 | - |
| Jun 26, 2023 | 332.20 | 332.20 | 329.05 | 329.55 | 329.55 | - |
| Jun 23, 2023 | 331.45 | 331.45 | 330.50 | 330.50 | 330.50 | - |
| Jun 22, 2023 | 331.85 | 333.25 | 331.85 | 333.25 | 333.25 | - |
| Jun 21, 2023 | 337.50 | 337.50 | 336.90 | 337.50 | 337.50 | - |
| Jun 20, 2023 | 338.95 | 339.10 | 338.85 | 338.85 | 338.85 | - |
| Jun 19, 2023 | 342.35 | 342.35 | 342.20 | 342.20 | 342.20 | - |
| Jun 16, 2023 | 344.15 | 344.50 | 344.15 | 344.50 | 344.50 | - |
| Jun 15, 2023 | 344.25 | 344.25 | 343.80 | 343.80 | 343.80 | - |
| Jun 14, 2023 | 343.35 | 344.05 | 343.35 | 344.05 | 344.05 | - |
| Jun 13, 2023 | 342.10 | 343.70 | 342.10 | 343.70 | 343.70 | - |
| Jun 12, 2023 | 337.25 | 341.30 | 337.25 | 341.30 | 341.30 | - |
| Jun 9, 2023 | 336.70 | 338.10 | 336.70 | 338.10 | 338.10 | - |
| Jun 8, 2023 | 334.90 | 337.15 | 334.90 | 337.15 | 337.15 | 20 |
| Jun 7, 2023 | 335.65 | 336.90 | 335.65 | 336.90 | 336.90 | - |
| Jun 6, 2023 | 334.15 | 335.75 | 334.15 | 335.75 | 335.75 | - |
| Jun 5, 2023 | 338.10 | 338.10 | 335.25 | 335.25 | 335.25 | - |
| Jun 2, 2023 | 332.35 | 332.35 | 332.35 | 332.35 | 332.35 | - |
| Jun 1, 2023 | 330.25 | 330.65 | 330.25 | 330.65 | 330.65 | - |
| May 31, 2023 | 328.85 | 330.45 | 328.85 | 330.25 | 330.25 | - |
| May 30, 2023 | 332.65 | 334.60 | 332.65 | 334.60 | 334.60 | - |
| May 29, 2023 | 332.70 | 332.80 | 331.70 | 331.70 | 331.70 | - |
| May 26, 2023 | 329.75 | 333.50 | 329.75 | 333.50 | 333.50 | - |
| May 25, 2023 | 326.30 | 327.45 | 326.30 | 326.70 | 326.70 | - |
| May 24, 2023 | 331.40 | 331.40 | 326.20 | 326.20 | 326.20 | - |
| May 23, 2023 | 337.80 | 337.80 | 334.40 | 334.40 | 334.40 | - |
| May 22, 2023 | 338.30 | 338.70 | 337.85 | 338.70 | 338.70 | - |
| May 19, 2023 | 337.40 | 337.90 | 337.40 | 337.90 | 337.90 | - |
| May 18, 2023 | 334.00 | 336.95 | 334.00 | 336.95 | 336.95 | - |
| May 17, 2023 | 331.30 | 332.95 | 331.05 | 332.75 | 332.75 | - |
| May 16, 2023 | 330.05 | 332.10 | 330.05 | 330.45 | 330.45 | - |
| May 15, 2023 | 331.45 | 331.65 | 331.30 | 331.30 | 331.30 | - |
| May 12, 2023 | 330.40 | 330.70 | 330.40 | 330.70 | 330.70 | - |
| May 11, 2023 | 331.05 | 331.05 | 328.50 | 328.50 | 328.50 | - |
| May 10, 2023 | 329.20 | 330.35 | 328.75 | 328.75 | 328.75 | - |
| May 9, 2023 | 329.40 | 329.40 | 327.60 | 329.20 | 329.20 | - |
| May 8, 2023 | 329.00 | 330.15 | 329.00 | 330.15 | 330.15 | - |
| May 5, 2023 | 325.70 | 329.05 | 325.70 | 329.00 | 329.00 | - |
| May 4, 2023 | 328.20 | 328.20 | 325.45 | 325.90 | 325.90 | - |
| May 3, 2023 | 328.60 | 329.90 | 328.60 | 328.95 | 328.95 | - |
| May 2, 2023 | 329.50 | 329.50 | 327.60 | 327.60 | 327.60 | - |
| Apr 28, 2023 | 329.50 | 329.75 | 326.40 | 329.75 | 329.75 | - |
| Apr 27, 2023 | 322.35 | 327.45 | 322.20 | 326.45 | 326.45 | - |
| Apr 26, 2023 | 322.85 | 322.85 | 322.45 | 322.80 | 322.80 | - |
| Apr 25, 2023 | 327.00 | 327.20 | 326.75 | 327.20 | 327.20 | - |
| Apr 24, 2023 | 328.15 | 329.00 | 328.15 | 329.00 | 329.00 | - |
| Apr 21, 2023 | 327.90 | 329.60 | 326.60 | 327.75 | 327.75 | - |
| Apr 20, 2023 | 327.55 | 328.55 | 327.55 | 328.55 | 328.55 | - |
| Apr 19, 2023 | 328.50 | 329.20 | 328.20 | 328.30 | 328.30 | - |