Berlin - Delayed Quote • EUR
United Therapeutics Corp (UTH.BE)
At close: 8:30 PM 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 | 222.40 | 222.40 | 219.10 | 219.10 | 219.10 | 80 |
| Apr 25, 2024 | 218.50 | 221.90 | 218.50 | 219.20 | 219.20 | - |
| Apr 24, 2024 | 220.70 | 225.00 | 219.40 | 224.70 | 224.70 | - |
| Apr 23, 2024 | 219.50 | 222.00 | 219.20 | 220.70 | 220.70 | - |
| Apr 22, 2024 | 224.50 | 225.10 | 221.20 | 223.60 | 223.60 | - |
| Apr 19, 2024 | 220.90 | 222.40 | 220.70 | 222.40 | 222.40 | - |
| Apr 18, 2024 | 221.50 | 224.60 | 220.10 | 222.80 | 222.80 | - |
| Apr 17, 2024 | 217.80 | 221.80 | 217.70 | 221.50 | 221.50 | - |
| Apr 16, 2024 | 221.30 | 221.50 | 217.10 | 217.10 | 217.10 | - |
| Apr 15, 2024 | 219.20 | 222.50 | 219.10 | 221.60 | 221.60 | - |
| Apr 12, 2024 | 221.60 | 223.40 | 220.20 | 220.50 | 220.50 | - |
| Apr 11, 2024 | 221.50 | 224.70 | 220.70 | 222.70 | 222.70 | - |
| Apr 10, 2024 | 218.60 | 221.20 | 216.60 | 221.10 | 221.10 | - |
| Apr 9, 2024 | 218.40 | 219.20 | 217.70 | 219.20 | 219.20 | - |
| Apr 8, 2024 | 215.50 | 219.90 | 215.30 | 219.20 | 219.20 | - |
| Apr 5, 2024 | 216.50 | 218.80 | 214.70 | 218.80 | 218.80 | - |
| Apr 4, 2024 | 214.10 | 215.60 | 212.40 | 215.00 | 215.00 | - |
| Apr 3, 2024 | 211.40 | 214.10 | 211.30 | 213.80 | 213.80 | - |
| Apr 2, 2024 | 212.70 | 214.30 | 211.00 | 213.60 | 213.60 | - |
| Mar 28, 2024 | 224.50 | 224.70 | 214.60 | 214.60 | 214.60 | - |
| Mar 27, 2024 | 215.70 | 224.40 | 215.70 | 224.40 | 224.40 | - |
| Mar 26, 2024 | 227.90 | 230.60 | 227.00 | 228.80 | 228.80 | - |
| Mar 25, 2024 | 219.80 | 227.50 | 219.50 | 224.90 | 224.90 | - |
| Mar 22, 2024 | 218.00 | 220.30 | 217.10 | 219.80 | 219.80 | - |
| Mar 21, 2024 | 217.60 | 218.50 | 215.90 | 217.60 | 217.60 | - |
| Mar 20, 2024 | 220.00 | 220.80 | 215.40 | 216.80 | 216.80 | - |
| Mar 19, 2024 | 214.70 | 219.50 | 213.90 | 219.50 | 219.50 | - |
| Mar 18, 2024 | 217.60 | 218.90 | 211.20 | 216.20 | 216.20 | - |
| Mar 15, 2024 | 217.90 | 219.60 | 216.10 | 216.10 | 216.10 | - |
| Mar 14, 2024 | 220.70 | 221.00 | 217.20 | 217.80 | 217.80 | - |
| Mar 13, 2024 | 226.30 | 226.30 | 220.10 | 220.10 | 220.10 | - |
| Mar 12, 2024 | 229.40 | 229.50 | 226.50 | 226.60 | 226.60 | - |
| Mar 11, 2024 | 221.90 | 228.60 | 220.90 | 228.60 | 228.60 | - |
| Mar 8, 2024 | 218.80 | 222.80 | 217.50 | 222.80 | 222.80 | - |
| Mar 7, 2024 | 216.20 | 221.10 | 216.20 | 219.30 | 219.30 | - |
| Mar 6, 2024 | 212.30 | 219.40 | 212.00 | 217.20 | 217.20 | - |
| Mar 5, 2024 | 209.70 | 213.10 | 209.40 | 211.70 | 211.70 | - |
| Mar 4, 2024 | 214.10 | 214.10 | 208.50 | 209.90 | 209.90 | - |
| Mar 1, 2024 | 209.70 | 217.90 | 208.60 | 214.60 | 214.60 | - |
| Feb 29, 2024 | 209.50 | 210.80 | 207.10 | 208.20 | 208.20 | - |
| Feb 28, 2024 | 209.10 | 209.30 | 207.50 | 209.30 | 209.30 | - |
| Feb 27, 2024 | 205.50 | 210.20 | 205.50 | 209.40 | 209.40 | - |
| Feb 26, 2024 | 209.20 | 209.50 | 204.60 | 206.10 | 206.10 | - |
| Feb 23, 2024 | 201.00 | 209.30 | 200.70 | 209.30 | 209.30 | - |
| Feb 22, 2024 | 205.50 | 206.30 | 198.85 | 200.60 | 200.60 | - |
| Feb 21, 2024 | 197.60 | 204.50 | 196.95 | 202.10 | 202.10 | - |
| Feb 20, 2024 | 198.60 | 200.90 | 197.85 | 198.60 | 198.60 | - |
| Feb 19, 2024 | 199.45 | 199.95 | 199.30 | 199.55 | 199.55 | - |
| Feb 16, 2024 | 199.65 | 200.80 | 197.35 | 199.65 | 199.65 | - |
| Feb 15, 2024 | 200.10 | 200.40 | 198.35 | 198.35 | 198.35 | - |
| Feb 14, 2024 | 199.75 | 201.00 | 198.55 | 199.40 | 199.40 | - |
| Feb 13, 2024 | 200.70 | 200.80 | 198.25 | 199.35 | 199.35 | - |
| Feb 12, 2024 | 196.55 | 200.40 | 196.50 | 200.40 | 200.40 | - |
| Feb 9, 2024 | 196.55 | 197.40 | 195.45 | 196.25 | 196.25 | - |
| Feb 8, 2024 | 195.65 | 196.30 | 194.00 | 195.95 | 195.95 | - |
| Feb 7, 2024 | 199.50 | 199.50 | 195.90 | 195.90 | 195.90 | - |
| Feb 6, 2024 | 196.85 | 200.10 | 196.75 | 199.25 | 199.25 | - |
| Feb 5, 2024 | 197.45 | 199.40 | 197.45 | 198.55 | 198.55 | - |
| Feb 2, 2024 | 200.40 | 200.90 | 197.45 | 197.45 | 197.45 | - |
| Feb 1, 2024 | 199.35 | 200.20 | 197.55 | 199.00 | 199.00 | - |
| Jan 31, 2024 | 197.15 | 199.70 | 196.00 | 198.80 | 198.80 | - |
| Jan 30, 2024 | 200.40 | 200.40 | 197.95 | 198.15 | 198.15 | - |
| Jan 29, 2024 | 201.20 | 201.80 | 200.00 | 200.00 | 200.00 | - |
| Jan 26, 2024 | 200.90 | 202.50 | 200.60 | 200.80 | 200.80 | - |
| Jan 25, 2024 | 201.00 | 203.20 | 200.70 | 201.80 | 201.80 | - |
| Jan 24, 2024 | 201.40 | 201.60 | 198.95 | 200.70 | 200.70 | - |
| Jan 23, 2024 | 198.55 | 201.50 | 195.80 | 200.40 | 200.40 | 80 |
| Jan 22, 2024 | 200.80 | 201.40 | 198.65 | 199.05 | 199.05 | - |
| Jan 19, 2024 | 201.80 | 203.00 | 199.20 | 199.65 | 199.65 | - |
| Jan 18, 2024 | 203.90 | 206.40 | 200.60 | 201.60 | 201.60 | - |
| Jan 17, 2024 | 199.75 | 204.40 | 199.55 | 203.40 | 203.40 | - |
| Jan 16, 2024 | 198.85 | 201.90 | 198.30 | 200.40 | 200.40 | - |
| Jan 15, 2024 | 200.10 | 200.30 | 199.90 | 199.95 | 199.95 | - |
| Jan 12, 2024 | 200.40 | 203.60 | 199.80 | 199.80 | 199.80 | - |
| Jan 11, 2024 | 202.50 | 203.00 | 197.40 | 199.80 | 199.80 | - |
| Jan 10, 2024 | 205.20 | 205.80 | 201.20 | 202.20 | 202.20 | - |
| Jan 9, 2024 | 210.50 | 210.50 | 203.40 | 205.60 | 205.60 | - |
| Jan 8, 2024 | 209.50 | 210.70 | 206.50 | 210.70 | 210.70 | - |
| Jan 5, 2024 | 210.10 | 210.60 | 207.90 | 210.20 | 210.20 | - |
| Jan 4, 2024 | 209.10 | 209.70 | 207.60 | 209.50 | 209.50 | - |
| Jan 3, 2024 | 207.40 | 209.40 | 206.70 | 208.00 | 208.00 | - |
| Jan 2, 2024 | 199.55 | 208.10 | 198.70 | 206.90 | 206.90 | - |
| Dec 29, 2023 | 198.30 | 198.70 | 197.95 | 197.95 | 197.95 | - |
| Dec 28, 2023 | 193.70 | 198.85 | 193.70 | 198.10 | 198.10 | - |
| Dec 27, 2023 | 196.00 | 196.80 | 193.05 | 193.50 | 193.50 | 5 |
| Dec 22, 2023 | 197.80 | 202.30 | 197.65 | 200.10 | 200.10 | - |
| Dec 21, 2023 | 206.90 | 207.50 | 198.30 | 198.30 | 198.30 | - |
| Dec 20, 2023 | 219.30 | 219.30 | 206.30 | 206.30 | 206.30 | - |
| Dec 19, 2023 | 225.30 | 225.40 | 220.00 | 220.00 | 220.00 | - |
| Dec 18, 2023 | 226.20 | 226.30 | 223.30 | 226.20 | 226.20 | - |
| Dec 15, 2023 | 231.50 | 232.90 | 225.90 | 225.90 | 225.90 | - |
| Dec 14, 2023 | 237.00 | 237.40 | 230.80 | 231.30 | 231.30 | - |
| Dec 13, 2023 | 233.70 | 234.90 | 232.90 | 234.90 | 234.90 | - |
| Dec 12, 2023 | 227.60 | 232.90 | 227.00 | 232.90 | 232.90 | - |
| Dec 11, 2023 | 224.10 | 227.00 | 223.80 | 227.00 | 227.00 | - |
| Dec 8, 2023 | 224.10 | 227.20 | 223.40 | 225.00 | 225.00 | - |
| Dec 7, 2023 | 222.80 | 223.70 | 222.00 | 223.70 | 223.70 | - |
| Dec 6, 2023 | 223.40 | 224.20 | 221.60 | 223.00 | 223.00 | - |
| Dec 5, 2023 | 220.50 | 222.70 | 219.80 | 222.60 | 222.60 | - |
| Dec 4, 2023 | 220.70 | 223.10 | 218.90 | 222.10 | 222.10 | - |
| Dec 1, 2023 | 219.70 | 222.90 | 219.30 | 220.50 | 220.50 | - |
| Nov 30, 2023 | 212.00 | 220.80 | 212.00 | 220.80 | 220.80 | - |
| Nov 29, 2023 | 209.70 | 212.20 | 209.70 | 211.50 | 211.50 | - |
| Nov 28, 2023 | 210.90 | 210.90 | 208.60 | 209.10 | 209.10 | - |
| Nov 27, 2023 | 210.70 | 212.50 | 210.70 | 211.20 | 211.20 | - |
| Nov 24, 2023 | 211.10 | 212.20 | 211.10 | 211.30 | 211.30 | - |
| Nov 23, 2023 | 211.50 | 211.90 | 211.10 | 211.40 | 211.40 | - |
| Nov 22, 2023 | 210.80 | 213.00 | 210.80 | 211.90 | 211.90 | - |
| Nov 21, 2023 | 209.00 | 212.00 | 208.20 | 211.30 | 211.30 | - |
| Nov 20, 2023 | 208.80 | 209.70 | 208.50 | 208.50 | 208.50 | - |
| Nov 17, 2023 | 208.60 | 210.10 | 208.30 | 209.00 | 209.00 | - |
| Nov 16, 2023 | 211.40 | 211.40 | 207.60 | 209.10 | 209.10 | - |
| Nov 15, 2023 | 210.50 | 213.30 | 210.50 | 211.60 | 211.60 | - |
| Nov 14, 2023 | 210.90 | 211.50 | 209.00 | 209.00 | 209.00 | - |
| Nov 13, 2023 | 207.70 | 209.50 | 207.50 | 209.50 | 209.50 | - |
| Nov 10, 2023 | 207.60 | 209.30 | 207.10 | 208.70 | 208.70 | - |
| Nov 9, 2023 | 210.90 | 211.30 | 206.00 | 207.50 | 207.50 | - |
| Nov 8, 2023 | 215.20 | 216.00 | 210.90 | 211.70 | 211.70 | - |
| Nov 7, 2023 | 212.40 | 216.30 | 212.40 | 215.70 | 215.70 | - |
| Nov 6, 2023 | 209.10 | 215.00 | 208.90 | 212.90 | 212.90 | - |
| Nov 3, 2023 | 214.40 | 215.90 | 209.20 | 209.20 | 209.20 | - |
| Nov 2, 2023 | 212.30 | 214.70 | 211.40 | 214.70 | 214.70 | - |
| Nov 1, 2023 | 210.80 | 213.00 | 201.40 | 211.90 | 211.90 | - |
| Oct 31, 2023 | 206.70 | 210.50 | 206.70 | 210.50 | 210.50 | - |
| Oct 30, 2023 | 208.90 | 209.30 | 207.20 | 207.90 | 207.90 | - |
| Oct 27, 2023 | 214.20 | 214.50 | 207.20 | 207.20 | 207.20 | - |
| Oct 26, 2023 | 210.40 | 214.20 | 210.00 | 212.50 | 212.50 | - |
| Oct 25, 2023 | 213.20 | 216.20 | 211.30 | 213.30 | 213.30 | - |
| Oct 24, 2023 | 211.10 | 214.50 | 211.10 | 213.80 | 213.80 | - |
| Oct 23, 2023 | 213.50 | 213.50 | 210.00 | 210.70 | 210.70 | - |
| Oct 20, 2023 | 212.60 | 214.70 | 212.40 | 213.10 | 213.10 | - |
| Oct 19, 2023 | 218.30 | 218.80 | 212.10 | 212.80 | 212.80 | - |
| Oct 18, 2023 | 223.20 | 223.20 | 218.80 | 218.80 | 218.80 | - |
| Oct 17, 2023 | 220.60 | 225.80 | 219.60 | 224.80 | 224.80 | - |
| Oct 16, 2023 | 222.00 | 222.00 | 219.30 | 220.80 | 220.80 | - |
| Oct 13, 2023 | 220.40 | 222.50 | 219.30 | 221.80 | 221.80 | - |
| Oct 12, 2023 | 221.30 | 221.80 | 218.20 | 220.90 | 220.90 | - |
| Oct 11, 2023 | 217.50 | 220.80 | 217.30 | 220.80 | 220.80 | - |
| Oct 10, 2023 | 218.80 | 219.20 | 217.10 | 217.30 | 217.30 | - |
| Oct 9, 2023 | 220.60 | 221.10 | 217.40 | 219.10 | 219.10 | - |
| Oct 6, 2023 | 216.30 | 221.40 | 215.00 | 221.40 | 221.40 | - |
| Oct 5, 2023 | 210.90 | 216.10 | 210.30 | 216.10 | 216.10 | - |
| Oct 4, 2023 | 210.70 | 211.90 | 209.80 | 210.90 | 210.90 | - |
| Oct 3, 2023 | 211.80 | 212.20 | 208.20 | 211.50 | 211.50 | - |
| Oct 2, 2023 | 215.00 | 215.50 | 211.30 | 211.50 | 211.50 | - |
| Sep 29, 2023 | 214.10 | 215.30 | 213.00 | 213.20 | 213.20 | - |
| Sep 28, 2023 | 221.50 | 221.50 | 213.30 | 213.50 | 213.50 | - |
| Sep 27, 2023 | 218.30 | 221.80 | 218.30 | 221.80 | 221.80 | - |
| Sep 26, 2023 | 210.50 | 217.20 | 210.00 | 217.20 | 217.20 | - |
| Sep 25, 2023 | 209.80 | 212.20 | 208.70 | 211.30 | 211.30 | - |
| Sep 22, 2023 | 210.70 | 211.40 | 209.40 | 209.80 | 209.80 | - |
| Sep 21, 2023 | 209.70 | 209.90 | 207.80 | 209.90 | 209.90 | - |
| Sep 20, 2023 | 206.30 | 211.10 | 206.30 | 210.30 | 210.30 | - |
| Sep 19, 2023 | 203.30 | 207.00 | 202.90 | 207.00 | 207.00 | - |
| Sep 18, 2023 | 206.50 | 207.00 | 203.90 | 204.30 | 204.30 | - |
| Sep 15, 2023 | 206.60 | 206.70 | 205.50 | 205.90 | 205.90 | - |
| Sep 14, 2023 | 207.80 | 208.70 | 206.30 | 206.60 | 206.60 | - |
| Sep 13, 2023 | 208.20 | 208.60 | 206.40 | 207.00 | 207.00 | - |
| Sep 12, 2023 | 209.80 | 210.20 | 208.80 | 208.90 | 208.90 | - |
| Sep 11, 2023 | 210.50 | 211.40 | 208.50 | 209.00 | 209.00 | - |
| Sep 8, 2023 | 208.40 | 209.90 | 207.30 | 209.90 | 209.90 | - |
| Sep 7, 2023 | 207.70 | 209.40 | 206.90 | 208.30 | 208.30 | - |
| Sep 6, 2023 | 209.40 | 209.60 | 207.50 | 208.70 | 208.70 | - |
| Sep 5, 2023 | 211.10 | 211.10 | 209.20 | 211.00 | 211.00 | - |
| Sep 4, 2023 | 211.70 | 211.80 | 211.40 | 211.40 | 211.40 | - |
| Sep 1, 2023 | 207.10 | 211.60 | 206.60 | 211.60 | 211.60 | - |
| Aug 31, 2023 | 209.10 | 210.60 | 207.50 | 207.50 | 207.50 | - |
| Aug 30, 2023 | 211.40 | 211.40 | 208.90 | 209.20 | 209.20 | - |
| Aug 29, 2023 | 209.30 | 210.80 | 207.80 | 210.00 | 210.00 | - |
| Aug 28, 2023 | 211.90 | 213.50 | 208.50 | 208.50 | 208.50 | - |
| Aug 25, 2023 | 213.50 | 214.20 | 212.10 | 212.10 | 212.10 | - |
| Aug 24, 2023 | 215.70 | 216.00 | 212.80 | 213.40 | 213.40 | - |
| Aug 23, 2023 | 213.50 | 216.20 | 213.50 | 214.10 | 214.10 | - |
| Aug 22, 2023 | 211.70 | 214.60 | 211.70 | 213.90 | 213.90 | - |
| Aug 21, 2023 | 211.00 | 212.30 | 210.60 | 211.70 | 211.70 | - |
| Aug 18, 2023 | 209.40 | 211.30 | 208.30 | 211.30 | 211.30 | - |
| Aug 17, 2023 | 212.10 | 212.80 | 209.50 | 210.70 | 210.70 | - |
| Aug 16, 2023 | 216.00 | 216.50 | 212.50 | 212.50 | 212.50 | - |
| Aug 15, 2023 | 214.20 | 216.10 | 211.80 | 216.10 | 216.10 | - |
| Aug 14, 2023 | 216.90 | 218.00 | 213.80 | 213.80 | 213.80 | - |
| Aug 11, 2023 | 216.00 | 217.70 | 215.20 | 217.10 | 217.10 | - |
| Aug 10, 2023 | 214.60 | 216.00 | 214.30 | 215.60 | 215.60 | - |
| Aug 9, 2023 | 216.10 | 216.60 | 213.70 | 213.70 | 213.70 | - |
| Aug 8, 2023 | 215.20 | 219.30 | 215.20 | 216.40 | 216.40 | 30 |
| Aug 7, 2023 | 216.30 | 216.60 | 214.30 | 216.20 | 216.20 | - |
| Aug 4, 2023 | 213.10 | 216.10 | 211.00 | 214.40 | 214.40 | - |
| Aug 3, 2023 | 220.40 | 221.60 | 210.30 | 211.70 | 211.70 | - |
| Aug 2, 2023 | 216.90 | 232.20 | 212.80 | 220.70 | 220.70 | - |
| Aug 1, 2023 | 220.80 | 221.00 | 218.70 | 219.10 | 219.10 | - |
| Jul 31, 2023 | 222.40 | 222.70 | 218.60 | 219.50 | 219.50 | - |
| Jul 28, 2023 | 222.30 | 223.40 | 220.40 | 222.60 | 222.60 | - |
| Jul 27, 2023 | 220.60 | 221.10 | 219.20 | 221.10 | 221.10 | - |
| Jul 26, 2023 | 221.10 | 221.10 | 218.30 | 218.50 | 218.50 | - |
| Jul 25, 2023 | 221.80 | 223.20 | 221.20 | 222.10 | 222.10 | - |
| Jul 24, 2023 | 222.90 | 225.40 | 222.10 | 222.70 | 222.70 | - |
| Jul 21, 2023 | 219.50 | 223.60 | 219.50 | 223.60 | 223.60 | - |
| Jul 20, 2023 | 214.90 | 220.80 | 214.50 | 220.00 | 220.00 | - |
| Jul 19, 2023 | 211.80 | 215.70 | 211.80 | 215.70 | 215.70 | - |
| Jul 18, 2023 | 207.90 | 211.90 | 207.60 | 211.80 | 211.80 | - |
| Jul 17, 2023 | 206.40 | 210.60 | 206.20 | 208.00 | 208.00 | - |
| Jul 14, 2023 | 204.60 | 207.50 | 202.50 | 206.40 | 206.40 | - |
| Jul 13, 2023 | 207.00 | 207.30 | 204.50 | 205.10 | 205.10 | - |
| Jul 12, 2023 | 201.30 | 208.10 | 201.30 | 206.60 | 206.60 | - |
| Jul 11, 2023 | 202.90 | 203.60 | 200.30 | 201.90 | 201.90 | - |
| Jul 10, 2023 | 192.25 | 202.70 | 192.25 | 202.70 | 202.70 | - |
| Jul 7, 2023 | 195.35 | 195.90 | 192.80 | 192.80 | 192.80 | - |
| Jul 6, 2023 | 201.50 | 201.50 | 196.25 | 196.25 | 196.25 | - |
| Jul 5, 2023 | 205.00 | 205.30 | 202.40 | 202.90 | 202.90 | - |
| Jul 4, 2023 | 204.80 | 205.10 | 204.80 | 205.00 | 205.00 | - |
| Jul 3, 2023 | 202.50 | 205.70 | 202.50 | 205.00 | 205.00 | - |
| Jun 30, 2023 | 202.70 | 203.90 | 200.80 | 202.90 | 202.90 | - |
| Jun 29, 2023 | 197.40 | 202.50 | 196.75 | 202.50 | 202.50 | - |
| Jun 28, 2023 | 195.85 | 196.65 | 195.05 | 196.65 | 196.65 | - |
| Jun 27, 2023 | 202.80 | 202.80 | 196.40 | 196.40 | 196.40 | - |
| Jun 26, 2023 | 204.20 | 204.20 | 201.70 | 202.70 | 202.70 | - |
| Jun 23, 2023 | 205.10 | 206.40 | 204.10 | 204.10 | 204.10 | - |
| Jun 22, 2023 | 202.20 | 206.10 | 201.90 | 206.10 | 206.10 | - |
| Jun 21, 2023 | 204.40 | 204.50 | 202.00 | 202.60 | 202.60 | - |
| Jun 20, 2023 | 210.10 | 210.30 | 205.30 | 205.30 | 205.30 | - |
| Jun 19, 2023 | 210.30 | 211.10 | 210.20 | 210.40 | 210.40 | - |
| Jun 16, 2023 | 209.50 | 212.20 | 209.20 | 211.60 | 211.60 | - |
| Jun 15, 2023 | 208.80 | 209.60 | 206.50 | 209.60 | 209.60 | - |
| Jun 14, 2023 | 213.00 | 213.10 | 208.70 | 208.70 | 208.70 | - |
| Jun 13, 2023 | 212.40 | 214.10 | 210.50 | 212.40 | 212.40 | - |
| Jun 12, 2023 | 213.00 | 213.20 | 209.00 | 211.60 | 211.60 | - |
| Jun 9, 2023 | 210.10 | 212.90 | 209.60 | 212.80 | 212.80 | - |
| Jun 8, 2023 | 205.20 | 210.40 | 205.10 | 210.10 | 210.10 | - |
| Jun 7, 2023 | 206.00 | 207.00 | 204.90 | 206.70 | 206.70 | - |
| Jun 6, 2023 | 204.10 | 205.90 | 203.90 | 205.90 | 205.90 | - |
| Jun 5, 2023 | 202.40 | 205.10 | 202.20 | 203.60 | 203.60 | - |
| Jun 2, 2023 | 198.75 | 202.70 | 198.60 | 202.70 | 202.70 | - |
| Jun 1, 2023 | 196.15 | 197.95 | 194.65 | 197.60 | 197.60 | - |
| May 31, 2023 | 191.10 | 196.55 | 191.10 | 196.00 | 196.00 | - |
| May 30, 2023 | 194.35 | 196.30 | 190.90 | 191.35 | 191.35 | - |
| May 29, 2023 | 194.00 | 194.60 | 194.00 | 194.55 | 194.55 | - |
| May 26, 2023 | 197.30 | 198.10 | 193.60 | 193.60 | 193.60 | - |
| May 25, 2023 | 202.10 | 204.00 | 196.15 | 198.10 | 198.10 | - |
| May 24, 2023 | 200.50 | 200.50 | 199.30 | 199.30 | 199.30 | - |
| May 23, 2023 | 202.70 | 203.20 | 201.00 | 201.40 | 201.40 | - |
| May 22, 2023 | 203.10 | 204.60 | 201.40 | 201.60 | 201.60 | - |
| May 19, 2023 | 201.20 | 203.50 | 200.90 | 203.50 | 203.50 | - |
| May 18, 2023 | 199.35 | 201.20 | 198.90 | 201.20 | 201.20 | - |
| May 17, 2023 | 195.60 | 199.80 | 195.25 | 199.80 | 199.80 | - |
| May 16, 2023 | 196.85 | 197.20 | 194.85 | 195.55 | 195.55 | - |
| May 15, 2023 | 197.10 | 197.65 | 195.95 | 196.85 | 196.85 | - |
| May 12, 2023 | 195.95 | 197.15 | 195.60 | 196.25 | 196.25 | - |
| May 11, 2023 | 193.65 | 196.45 | 192.90 | 195.10 | 195.10 | - |
| May 10, 2023 | 191.00 | 193.40 | 190.00 | 193.40 | 193.40 | - |
| May 9, 2023 | 191.25 | 191.85 | 190.50 | 191.05 | 191.05 | - |
| May 8, 2023 | 193.80 | 195.00 | 191.10 | 191.10 | 191.10 | - |
| May 5, 2023 | 196.40 | 198.30 | 194.15 | 194.95 | 194.95 | - |
| May 4, 2023 | 197.85 | 198.35 | 193.45 | 194.90 | 194.90 | - |
| May 3, 2023 | 207.60 | 207.60 | 196.50 | 198.20 | 198.20 | - |
| May 2, 2023 | 209.40 | 211.90 | 206.70 | 206.90 | 206.90 | - |
| Apr 28, 2023 | 206.50 | 208.80 | 206.20 | 207.90 | 207.90 | - |
| Apr 27, 2023 | 205.80 | 207.00 | 203.40 | 206.60 | 206.60 | - |
| Apr 26, 2023 | 208.80 | 208.80 | 203.70 | 204.90 | 204.90 | - |