Swiss - Delayed Quote • CHF
Zug Estates Holding AG (ZUGN.SW)
At close: April 23 at 5:30 PM GMT+2
Currency in CHF 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 23, 2024 | 1,795.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,820.00 | 192 |
| Apr 22, 2024 | 1,810.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,805.00 | 77 |
| Apr 19, 2024 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 28 |
| Apr 18, 2024 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 36 |
| Apr 17, 2024 | 1,770.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,800.00 | 116 |
| Apr 16, 2024 | 1,780.00 | 1,815.00 | 1,770.00 | 1,775.00 | 1,775.00 | 145 |
| Apr 15, 2024 | 1,800.00 | 1,805.00 | 1,785.00 | 1,790.00 | 1,790.00 | 109 |
| Apr 12, 2024 | 1,805.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,800.00 | 73 |
| Apr 11, 2024 | 44.00 Dividend | |||||
| Apr 11, 2024 | 1,810.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 125 |
| Apr 10, 2024 | 1,870.00 | 1,875.00 | 1,855.00 | 1,855.00 | 1,811.00 | 66 |
| Apr 9, 2024 | 1,865.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,815.88 | 39 |
| Apr 8, 2024 | 1,860.00 | 1,875.00 | 1,860.00 | 1,875.00 | 1,830.53 | 9 |
| Apr 5, 2024 | 1,850.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,806.12 | 78 |
| Apr 4, 2024 | 1,845.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,815.88 | 115 |
| Apr 3, 2024 | 1,850.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,801.24 | 45 |
| Apr 2, 2024 | 1,820.00 | 1,845.00 | 1,820.00 | 1,845.00 | 1,801.24 | 62 |
| Mar 28, 2024 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,776.83 | 50 |
| Mar 27, 2024 | 1,820.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,747.54 | 73 |
| Mar 26, 2024 | 1,810.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,776.83 | 127 |
| Mar 25, 2024 | 1,780.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,767.07 | 171 |
| Mar 22, 2024 | 1,765.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,742.66 | 79 |
| Mar 21, 2024 | 1,775.00 | 1,805.00 | 1,765.00 | 1,770.00 | 1,728.02 | 175 |
| Mar 20, 2024 | 1,800.00 | 1,815.00 | 1,775.00 | 1,780.00 | 1,737.78 | 164 |
| Mar 19, 2024 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,752.42 | 109 |
| Mar 18, 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,718.25 | 35 |
| Mar 15, 2024 | 1,755.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,728.02 | 148 |
| Mar 14, 2024 | 1,835.00 | 1,835.00 | 1,760.00 | 1,765.00 | 1,723.13 | 126 |
| Mar 13, 2024 | 1,770.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,786.59 | 51 |
| Mar 12, 2024 | 1,760.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,718.25 | 49 |
| Mar 11, 2024 | 1,800.00 | 1,800.00 | 1,745.00 | 1,755.00 | 1,713.37 | 126 |
| Mar 8, 2024 | 1,830.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,767.07 | 91 |
| Mar 7, 2024 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,796.36 | 15 |
| Mar 6, 2024 | 1,845.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,801.24 | 55 |
| Mar 5, 2024 | 1,850.00 | 1,870.00 | 1,835.00 | 1,845.00 | 1,801.24 | 32 |
| Mar 4, 2024 | 1,900.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,801.24 | 141 |
| Mar 1, 2024 | 1,815.00 | 1,915.00 | 1,815.00 | 1,890.00 | 1,845.17 | 227 |
| Feb 29, 2024 | 1,800.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,762.19 | 62 |
| Feb 28, 2024 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,757.30 | 188 |
| Feb 27, 2024 | 1,840.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,757.30 | 113 |
| Feb 26, 2024 | 1,780.00 | 1,835.00 | 1,765.00 | 1,835.00 | 1,791.47 | 166 |
| Feb 23, 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,747.54 | 1 |
| Feb 22, 2024 | 1,790.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,737.78 | 102 |
| Feb 21, 2024 | 1,760.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,742.66 | 162 |
| Feb 20, 2024 | 1,735.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,708.49 | 121 |
| Feb 19, 2024 | 1,740.00 | 1,755.00 | 1,725.00 | 1,725.00 | 1,684.08 | 298 |
| Feb 16, 2024 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,688.96 | 48 |
| Feb 15, 2024 | 1,710.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,688.96 | 208 |
| Feb 14, 2024 | 1,695.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,659.68 | 130 |
| Feb 13, 2024 | 1,690.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,645.03 | 278 |
| Feb 12, 2024 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,649.91 | 248 |
| Feb 9, 2024 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,645.03 | 123 |
| Feb 8, 2024 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,645.03 | 70 |
| Feb 7, 2024 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,645.03 | 43 |
| Feb 6, 2024 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,645.03 | 33 |
| Feb 5, 2024 | 1,675.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,645.03 | 88 |
| Feb 2, 2024 | 1,660.00 | 1,675.00 | 1,655.00 | 1,675.00 | 1,635.27 | 95 |
| Feb 1, 2024 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,620.63 | 45 |
| Jan 31, 2024 | 1,650.00 | 1,665.00 | 1,635.00 | 1,660.00 | 1,620.63 | 80 |
| Jan 30, 2024 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,610.86 | 76 |
| Jan 29, 2024 | 1,625.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,610.86 | 103 |
| Jan 26, 2024 | 1,630.00 | 1,645.00 | 1,625.00 | 1,625.00 | 1,586.46 | 43 |
| Jan 25, 2024 | 1,620.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,581.57 | 146 |
| Jan 24, 2024 | 1,640.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,581.57 | 264 |
| Jan 23, 2024 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,610.86 | 87 |
| Jan 22, 2024 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,610.86 | 61 |
| Jan 19, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,610.86 | 33 |
| Jan 18, 2024 | 1,660.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,610.86 | 76 |
| Jan 17, 2024 | 1,645.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,610.86 | 87 |
| Jan 16, 2024 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,610.86 | 30 |
| Jan 15, 2024 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,620.63 | 85 |
| Jan 12, 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,640.15 | 92 |
| Jan 11, 2024 | 1,700.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,625.51 | 231 |
| Jan 10, 2024 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,659.68 | 99 |
| Jan 9, 2024 | 1,640.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,605.98 | 18 |
| Jan 8, 2024 | 1,690.00 | 1,690.00 | 1,630.00 | 1,630.00 | 1,591.34 | 114 |
| Jan 5, 2024 | 1,665.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,640.15 | 215 |
| Jan 4, 2024 | 1,660.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,620.63 | 189 |
| Jan 3, 2024 | 1,615.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,610.86 | 80 |
| Dec 29, 2023 | 1,590.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,566.93 | 35 |
| Dec 28, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,562.05 | - |
| Dec 27, 2023 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,562.05 | 96 |
| Dec 22, 2023 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,552.29 | 61 |
| Dec 21, 2023 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,542.52 | 42 |
| Dec 20, 2023 | 1,590.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,566.93 | 58 |
| Dec 19, 2023 | 1,620.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,552.29 | 56 |
| Dec 18, 2023 | 1,615.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,571.81 | 38 |
| Dec 15, 2023 | 1,635.00 | 1,690.00 | 1,585.00 | 1,610.00 | 1,571.81 | 500 |
| Dec 14, 2023 | 1,590.00 | 1,640.00 | 1,590.00 | 1,625.00 | 1,586.46 | 397 |
| Dec 13, 2023 | 1,595.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,557.17 | 271 |
| Dec 12, 2023 | 1,580.00 | 1,605.00 | 1,580.00 | 1,605.00 | 1,566.93 | 128 |
| Dec 11, 2023 | 1,580.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,547.40 | 177 |
| Dec 8, 2023 | 1,570.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,532.76 | 12 |
| Dec 7, 2023 | 1,550.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,532.76 | 140 |
| Dec 6, 2023 | 1,550.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,503.47 | 64 |
| Dec 5, 2023 | 1,570.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,503.47 | 108 |
| Dec 4, 2023 | 1,570.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,542.52 | 52 |
| Dec 1, 2023 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,542.52 | 237 |
| Nov 30, 2023 | 1,575.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,542.52 | 47 |
| Nov 29, 2023 | 1,545.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,527.88 | 79 |
| Nov 28, 2023 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,508.35 | - |
| Nov 27, 2023 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,508.35 | 55 |
| Nov 24, 2023 | 1,520.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,493.71 | 77 |
| Nov 23, 2023 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,493.71 | 2 |
| Nov 22, 2023 | 1,555.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,493.71 | 21 |
| Nov 21, 2023 | 1,570.00 | 1,570.00 | 1,565.00 | 1,565.00 | 1,527.88 | 19 |
| Nov 20, 2023 | 1,515.00 | 1,560.00 | 1,515.00 | 1,560.00 | 1,523.00 | 92 |
| Nov 17, 2023 | 1,520.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,469.30 | 97 |
| Nov 16, 2023 | 1,515.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,483.95 | 63 |
| Nov 15, 2023 | 1,515.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,483.95 | 425 |
| Nov 14, 2023 | 1,515.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,479.06 | 262 |
| Nov 13, 2023 | 1,510.00 | 1,520.00 | 1,485.00 | 1,510.00 | 1,474.18 | 42 |
| Nov 10, 2023 | 1,495.00 | 1,510.00 | 1,480.00 | 1,500.00 | 1,464.42 | 185 |
| Nov 9, 2023 | 1,520.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,474.18 | 58 |
| Nov 8, 2023 | 1,515.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,483.95 | 42 |
| Nov 7, 2023 | 1,505.00 | 1,515.00 | 1,485.00 | 1,505.00 | 1,469.30 | 1,674 |
| Nov 6, 2023 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,464.42 | 40 |
| Nov 3, 2023 | 1,520.00 | 1,520.00 | 1,495.00 | 1,505.00 | 1,469.30 | 190 |
| Nov 2, 2023 | 1,515.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,474.18 | 25 |
| Nov 1, 2023 | 1,525.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,469.30 | 37 |
| Oct 31, 2023 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,469.30 | 40 |
| Oct 30, 2023 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,464.42 | 318 |
| Oct 27, 2023 | 1,530.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,488.83 | 62 |
| Oct 26, 2023 | 1,530.00 | 1,535.00 | 1,490.00 | 1,535.00 | 1,498.59 | 139 |
| Oct 25, 2023 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,483.95 | 7 |
| Oct 24, 2023 | 1,550.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,479.06 | 49 |
| Oct 23, 2023 | 1,535.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,508.35 | 27 |
| Oct 20, 2023 | 1,510.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,488.83 | 36 |
| Oct 19, 2023 | 1,490.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,474.18 | 218 |
| Oct 18, 2023 | 1,545.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,464.42 | 139 |
| Oct 17, 2023 | 1,540.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,498.59 | 26 |
| Oct 16, 2023 | 1,555.00 | 1,555.00 | 1,540.00 | 1,550.00 | 1,513.23 | 73 |
| Oct 13, 2023 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,527.88 | 1 |
| Oct 12, 2023 | 1,535.00 | 1,590.00 | 1,520.00 | 1,575.00 | 1,537.64 | 1,253 |
| Oct 11, 2023 | 1,560.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,508.35 | 151 |
| Oct 10, 2023 | 1,570.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,527.88 | 91 |
| Oct 9, 2023 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,523.00 | 5 |
| Oct 6, 2023 | 1,590.00 | 1,590.00 | 1,500.00 | 1,530.00 | 1,493.71 | 457 |
| Oct 5, 2023 | 1,580.00 | 1,595.00 | 1,580.00 | 1,580.00 | 1,542.52 | 22 |
| Oct 4, 2023 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,547.40 | 100 |
| Oct 3, 2023 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,557.17 | 14 |
| Oct 2, 2023 | 1,605.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,576.69 | 41 |
| Sep 29, 2023 | 1,565.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,557.17 | 86 |
| Sep 28, 2023 | 1,580.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,537.64 | 134 |
| Sep 27, 2023 | 1,570.00 | 1,585.00 | 1,500.00 | 1,585.00 | 1,547.40 | 385 |
| Sep 26, 2023 | 1,605.00 | 1,605.00 | 1,500.00 | 1,560.00 | 1,523.00 | 278 |
| Sep 25, 2023 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,552.29 | 11 |
| Sep 22, 2023 | 1,605.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,552.29 | 10 |
| Sep 21, 2023 | 1,610.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,566.93 | 303 |
| Sep 20, 2023 | 1,600.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,562.05 | 27 |
| Sep 19, 2023 | 1,620.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,566.93 | 64 |
| Sep 18, 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,581.57 | 9 |
| Sep 15, 2023 | 1,620.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,576.69 | 29 |
| Sep 14, 2023 | 1,605.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,571.81 | 75 |
| Sep 13, 2023 | 1,590.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,557.17 | 23 |
| Sep 12, 2023 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,542.52 | 33 |
| Sep 11, 2023 | 1,605.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,571.81 | 11 |
| Sep 8, 2023 | 1,575.00 | 1,610.00 | 1,575.00 | 1,605.00 | 1,566.93 | 266 |
| Sep 7, 2023 | 1,565.00 | 1,575.00 | 1,565.00 | 1,570.00 | 1,532.76 | 36 |
| Sep 6, 2023 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,527.88 | 65 |
| Sep 5, 2023 | 1,540.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,503.47 | 84 |
| Sep 4, 2023 | 1,545.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,513.23 | 95 |
| Sep 1, 2023 | 1,560.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,498.59 | 91 |
| Aug 31, 2023 | 1,570.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,513.23 | 172 |
| Aug 30, 2023 | 1,585.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,532.76 | 65 |
| Aug 29, 2023 | 1,590.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,537.64 | 29 |
| Aug 28, 2023 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,552.29 | 54 |
| Aug 25, 2023 | 1,590.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,562.05 | 80 |
| Aug 24, 2023 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,542.52 | 5 |
| Aug 23, 2023 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,552.29 | 28 |
| Aug 22, 2023 | 1,635.00 | 1,635.00 | 1,595.00 | 1,595.00 | 1,557.17 | 63 |
| Aug 21, 2023 | 1,645.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,591.34 | 4 |
| Aug 18, 2023 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,596.22 | 24 |
| Aug 17, 2023 | 1,620.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,591.34 | 29 |
| Aug 16, 2023 | 1,630.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,591.34 | 18 |
| Aug 15, 2023 | 1,640.00 | 1,640.00 | 1,615.00 | 1,625.00 | 1,586.46 | 57 |
| Aug 14, 2023 | 1,635.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,591.34 | 90 |
| Aug 11, 2023 | 1,630.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,601.10 | 89 |
| Aug 10, 2023 | 1,625.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,601.10 | 68 |
| Aug 9, 2023 | 1,645.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,591.34 | 14 |
| Aug 8, 2023 | 1,610.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,596.22 | 31 |
| Aug 7, 2023 | 1,605.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,571.81 | 72 |
| Aug 4, 2023 | 1,600.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,571.81 | 335 |
| Aug 3, 2023 | 1,620.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,581.57 | 65 |
| Aug 2, 2023 | 1,635.00 | 1,635.00 | 1,625.00 | 1,630.00 | 1,591.34 | 16 |
| Jul 31, 2023 | 1,640.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,596.22 | 134 |
| Jul 28, 2023 | 1,630.00 | 1,640.00 | 1,615.00 | 1,630.00 | 1,591.34 | 57 |
| Jul 27, 2023 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,601.10 | 1 |
| Jul 26, 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,591.34 | 3 |
| Jul 25, 2023 | 1,650.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,601.10 | 484 |
| Jul 24, 2023 | 1,685.00 | 1,685.00 | 1,635.00 | 1,645.00 | 1,605.98 | 576 |
| Jul 21, 2023 | 1,675.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,635.27 | 40 |
| Jul 20, 2023 | 1,690.00 | 1,695.00 | 1,670.00 | 1,685.00 | 1,645.03 | 80 |
| Jul 19, 2023 | 1,655.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,640.15 | 76 |
| Jul 18, 2023 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,625.51 | 10 |
| Jul 17, 2023 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,620.63 | - |
| Jul 14, 2023 | 1,645.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,620.63 | 44 |
| Jul 13, 2023 | 1,645.00 | 1,660.00 | 1,640.00 | 1,655.00 | 1,615.74 | 70 |
| Jul 12, 2023 | 1,635.00 | 1,645.00 | 1,625.00 | 1,645.00 | 1,605.98 | 58 |
| Jul 11, 2023 | 1,615.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,596.22 | 119 |
| Jul 10, 2023 | 1,580.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,562.05 | 192 |
| Jul 7, 2023 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,532.76 | 55 |
| Jul 6, 2023 | 1,585.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,523.00 | 121 |
| Jul 5, 2023 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,557.17 | 3 |
| Jul 4, 2023 | 1,575.00 | 1,595.00 | 1,570.00 | 1,585.00 | 1,547.40 | 86 |
| Jul 3, 2023 | 1,605.00 | 1,605.00 | 1,550.00 | 1,585.00 | 1,547.40 | 116 |
| Jun 30, 2023 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,557.17 | 180 |
| Jun 29, 2023 | 1,640.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,552.29 | 118 |
| Jun 28, 2023 | 1,655.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,591.34 | 56 |
| Jun 27, 2023 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,605.98 | 1 |
| Jun 26, 2023 | 1,630.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,596.22 | 85 |
| Jun 23, 2023 | 1,640.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,591.34 | 48 |
| Jun 22, 2023 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,591.34 | 223 |
| Jun 21, 2023 | 1,680.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,615.74 | 29 |
| Jun 20, 2023 | 1,670.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,640.15 | 107 |
| Jun 19, 2023 | 1,680.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,640.15 | 52 |
| Jun 16, 2023 | 1,680.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,645.03 | 61 |
| Jun 15, 2023 | 1,710.00 | 1,715.00 | 1,655.00 | 1,690.00 | 1,649.91 | 87 |
| Jun 14, 2023 | 1,705.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,679.20 | 21 |
| Jun 13, 2023 | 1,725.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,674.32 | 10 |
| Jun 12, 2023 | 1,685.00 | 1,720.00 | 1,675.00 | 1,720.00 | 1,679.20 | 133 |
| Jun 9, 2023 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,635.27 | 9 |
| Jun 8, 2023 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,635.27 | 73 |
| Jun 7, 2023 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,659.68 | 1 |
| Jun 6, 2023 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,649.91 | 11 |
| Jun 5, 2023 | 1,700.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,664.56 | 14 |
| Jun 2, 2023 | 1,700.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,669.44 | 38 |
| Jun 1, 2023 | 1,680.00 | 1,705.00 | 1,675.00 | 1,690.00 | 1,649.91 | 32 |
| May 31, 2023 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,649.91 | 23 |
| May 30, 2023 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,649.91 | 49 |
| May 26, 2023 | 1,675.00 | 1,695.00 | 1,675.00 | 1,695.00 | 1,654.80 | 107 |
| May 25, 2023 | 1,685.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,645.03 | 25 |
| May 24, 2023 | 1,675.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,635.27 | 65 |
| May 23, 2023 | 1,690.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,645.03 | 87 |
| May 22, 2023 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,635.27 | 84 |
| May 19, 2023 | 1,675.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,640.15 | 126 |
| May 17, 2023 | 1,695.00 | 1,710.00 | 1,675.00 | 1,675.00 | 1,635.27 | 85 |
| May 16, 2023 | 1,690.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,645.03 | 201 |
| May 15, 2023 | 1,700.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,659.68 | 337 |
| May 12, 2023 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,669.44 | 7 |
| May 11, 2023 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,688.96 | 32 |
| May 10, 2023 | 1,710.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,674.32 | 37 |
| May 9, 2023 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,659.68 | 69 |
| May 8, 2023 | 1,730.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,688.96 | 5 |
| May 5, 2023 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,698.73 | 8 |
| May 4, 2023 | 1,735.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,703.61 | 21 |
| May 3, 2023 | 1,745.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,703.61 | 53 |
| May 2, 2023 | 1,770.00 | 1,775.00 | 1,735.00 | 1,755.00 | 1,713.37 | 44 |
| Apr 28, 2023 | 1,740.00 | 1,780.00 | 1,740.00 | 1,765.00 | 1,723.13 | 74 |
| Apr 27, 2023 | 1,740.00 | 1,745.00 | 1,730.00 | 1,740.00 | 1,698.73 | 16 |
| Apr 26, 2023 | 1,745.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,688.96 | 19 |
| Apr 25, 2023 | 1,750.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,703.61 | 32 |
| Apr 24, 2023 | 1,735.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,693.85 | 28 |