Cboe UK CHF
Burckhardt Compression Holding AG (BCHNZ.XC)
At close: November 8 at 4:19 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 652.00 | 658.50 | 649.00 | 652.00 | 652.00 | 618 |
| Nov 7, 2024 | 652.00 | 663.00 | 651.00 | 658.00 | 658.00 | 422 |
| Nov 6, 2024 | 643.00 | 660.00 | 639.00 | 649.50 | 649.50 | 777 |
| Nov 5, 2024 | 629.00 | 649.00 | 626.00 | 641.00 | 641.00 | 652 |
| Nov 4, 2024 | 638.00 | 640.00 | 632.00 | 634.00 | 634.00 | 267 |
| Nov 1, 2024 | 634.00 | 640.00 | 631.50 | 640.00 | 640.00 | 168 |
| Oct 31, 2024 | 634.00 | 638.50 | 628.00 | 636.00 | 636.00 | 534 |
| Oct 30, 2024 | 650.00 | 650.00 | 636.00 | 637.00 | 637.00 | 228 |
| Oct 29, 2024 | 646.50 | 656.00 | 644.00 | 648.00 | 648.00 | 860 |
| Oct 28, 2024 | 631.00 | 636.00 | 630.00 | 636.00 | 636.00 | 112 |
| Oct 25, 2024 | 632.00 | 633.00 | 622.00 | 630.00 | 630.00 | 1,353 |
| Oct 24, 2024 | 635.00 | 640.00 | 634.00 | 638.00 | 638.00 | 167 |
| Oct 23, 2024 | 641.00 | 643.00 | 636.00 | 642.00 | 642.00 | 196 |
| Oct 22, 2024 | 642.00 | 644.00 | 637.50 | 641.00 | 641.00 | 248 |
| Oct 21, 2024 | 641.00 | 645.00 | 638.00 | 643.00 | 643.00 | 240 |
| Oct 18, 2024 | 638.00 | 644.00 | 634.00 | 641.00 | 641.00 | 524 |
| Oct 17, 2024 | 629.00 | 639.00 | 629.00 | 633.00 | 633.00 | 564 |
| Oct 16, 2024 | 624.00 | 634.00 | 623.00 | 627.00 | 627.00 | 455 |
| Oct 15, 2024 | 615.00 | 615.00 | 604.00 | 610.00 | 610.00 | 363 |
| Oct 14, 2024 | 610.00 | 613.00 | 605.00 | 611.00 | 611.00 | 66 |
| Oct 11, 2024 | 614.00 | 618.00 | 610.00 | 615.00 | 615.00 | 267 |
| Oct 10, 2024 | 617.00 | 620.00 | 608.00 | 613.50 | 613.50 | 302 |
| Oct 9, 2024 | 609.00 | 615.00 | 607.00 | 612.00 | 612.00 | 280 |
| Oct 8, 2024 | 605.00 | 612.00 | 599.00 | 609.00 | 609.00 | 330 |
| Oct 7, 2024 | 591.00 | 602.00 | 586.00 | 602.00 | 602.00 | 309 |
| Oct 4, 2024 | 595.00 | 595.00 | 584.00 | 592.00 | 592.00 | 276 |
| Oct 3, 2024 | 593.00 | 596.50 | 591.00 | 594.00 | 594.00 | 101 |
| Oct 2, 2024 | 598.00 | 601.50 | 595.00 | 600.50 | 600.50 | 134 |
| Oct 1, 2024 | 605.00 | 608.00 | 594.00 | 594.00 | 594.00 | 323 |
| Sep 30, 2024 | 601.00 | 606.00 | 592.00 | 602.00 | 602.00 | 110 |
| Sep 27, 2024 | 598.00 | 609.00 | 598.00 | 603.00 | 603.00 | 78 |
| Sep 26, 2024 | 593.00 | 596.00 | 588.00 | 595.00 | 595.00 | 366 |
| Sep 25, 2024 | 586.00 | 590.00 | 586.00 | 588.00 | 588.00 | 31 |
| Sep 24, 2024 | 586.00 | 588.00 | 582.00 | 584.00 | 584.00 | 105 |
| Sep 23, 2024 | 583.00 | 584.00 | 580.00 | 580.00 | 580.00 | 154 |
| Sep 20, 2024 | 589.00 | 593.00 | 580.00 | 593.00 | 593.00 | 434 |
| Sep 19, 2024 | 585.00 | 592.00 | 585.00 | 590.00 | 590.00 | 300 |
| Sep 18, 2024 | 584.00 | 584.00 | 575.00 | 580.00 | 580.00 | 228 |
| Sep 17, 2024 | 585.00 | 589.00 | 583.00 | 584.00 | 584.00 | 246 |
| Sep 16, 2024 | 587.00 | 589.00 | 582.00 | 585.00 | 585.00 | 395 |
| Sep 13, 2024 | 584.00 | 596.00 | 583.00 | 593.00 | 593.00 | 622 |
| Sep 12, 2024 | 586.00 | 590.00 | 579.00 | 583.00 | 583.00 | 350 |
| Sep 11, 2024 | 582.00 | 582.00 | 572.00 | 578.00 | 578.00 | 423 |
| Sep 10, 2024 | 580.00 | 580.00 | 573.00 | 578.00 | 578.00 | 810 |
| Sep 9, 2024 | 563.00 | 574.50 | 563.00 | 569.00 | 569.00 | 752 |
| Sep 6, 2024 | 564.00 | 576.00 | 562.00 | 566.00 | 566.00 | 415 |
| Sep 5, 2024 | 581.00 | 582.50 | 567.00 | 573.00 | 573.00 | 476 |
| Sep 4, 2024 | 583.00 | 589.00 | 576.00 | 583.00 | 583.00 | 229 |
| Sep 3, 2024 | 589.00 | 605.00 | 588.00 | 589.00 | 589.00 | 427 |
| Sep 2, 2024 | 600.00 | 600.00 | 590.00 | 598.00 | 598.00 | 214 |
| Aug 30, 2024 | 603.00 | 609.00 | 602.00 | 604.00 | 604.00 | 473 |
| Aug 29, 2024 | 591.00 | 602.00 | 591.00 | 601.50 | 601.50 | 194 |
| Aug 28, 2024 | 587.00 | 598.00 | 587.00 | 592.00 | 592.00 | 274 |
| Aug 27, 2024 | 585.00 | 586.00 | 579.00 | 585.00 | 585.00 | 33 |
| Aug 23, 2024 | 580.00 | 585.00 | 580.00 | 582.00 | 582.00 | 744 |
| Aug 22, 2024 | 582.50 | 584.00 | 578.00 | 581.00 | 581.00 | 108 |
| Aug 21, 2024 | 585.00 | 586.00 | 579.00 | 581.00 | 581.00 | 249 |
| Aug 20, 2024 | 587.50 | 588.00 | 583.00 | 583.00 | 583.00 | 76 |
| Aug 19, 2024 | 582.00 | 587.00 | 581.50 | 585.00 | 585.00 | 104 |
| Aug 16, 2024 | 583.00 | 586.00 | 577.00 | 582.00 | 582.00 | 261 |
| Aug 15, 2024 | 579.00 | 588.00 | 573.00 | 585.00 | 585.00 | 489 |
| Aug 14, 2024 | 585.00 | 588.00 | 575.00 | 579.00 | 579.00 | 1,039 |
| Aug 13, 2024 | 584.00 | 584.00 | 576.00 | 583.00 | 583.00 | 64 |
| Aug 12, 2024 | 583.00 | 587.00 | 582.00 | 584.00 | 584.00 | 235 |
| Aug 9, 2024 | 591.00 | 594.00 | 584.00 | 588.00 | 588.00 | 150 |
| Aug 8, 2024 | 585.00 | 588.00 | 578.00 | 586.00 | 586.00 | 334 |
| Aug 7, 2024 | 578.00 | 596.00 | 578.00 | 593.00 | 593.00 | 230 |
| Aug 6, 2024 | 577.00 | 583.00 | 568.00 | 577.00 | 577.00 | 392 |
| Aug 5, 2024 | 560.00 | 575.00 | 556.00 | 574.00 | 574.00 | 667 |
| Aug 2, 2024 | 605.00 | 605.00 | 583.00 | 586.00 | 586.00 | 344 |
| Aug 1, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Jul 31, 2024 | 610.00 | 617.00 | 607.00 | 615.00 | 615.00 | 210 |
| Jul 30, 2024 | 604.00 | 609.00 | 602.00 | 606.00 | 606.00 | 413 |
| Jul 29, 2024 | 600.00 | 610.00 | 600.00 | 605.50 | 605.50 | 374 |
| Jul 26, 2024 | 602.00 | 608.00 | 595.00 | 606.00 | 606.00 | 411 |
| Jul 25, 2024 | 596.00 | 602.00 | 590.00 | 600.50 | 600.50 | 390 |
| Jul 24, 2024 | 610.00 | 615.00 | 608.00 | 608.00 | 608.00 | 183 |
| Jul 23, 2024 | 616.00 | 620.00 | 615.00 | 615.00 | 615.00 | 297 |
| Jul 22, 2024 | 610.00 | 624.00 | 610.00 | 622.00 | 622.00 | 280 |
| Jul 19, 2024 | 606.00 | 613.00 | 601.00 | 611.00 | 611.00 | 455 |
| Jul 18, 2024 | 607.00 | 619.00 | 607.00 | 616.00 | 616.00 | 474 |
| Jul 17, 2024 | 613.00 | 613.00 | 603.00 | 607.00 | 607.00 | 355 |
| Jul 16, 2024 | 610.00 | 618.00 | 610.00 | 612.00 | 612.00 | 283 |
| Jul 15, 2024 | 616.00 | 623.50 | 610.00 | 612.00 | 612.00 | 234 |
| Jul 12, 2024 | 614.00 | 617.00 | 605.00 | 616.00 | 616.00 | 146 |
| Jul 11, 2024 | 596.00 | 612.00 | 594.00 | 610.00 | 610.00 | 671 |
| Jul 10, 2024 | 593.00 | 597.00 | 591.00 | 595.00 | 595.00 | 268 |
| Jul 9, 2024 | 15.50 Dividend | |||||
| Jul 9, 2024 | 597.00 | 601.50 | 591.00 | 593.00 | 593.00 | 1,091 |
| Jul 8, 2024 | 605.00 | 612.00 | 601.00 | 608.00 | 592.50 | 491 |
| Jul 5, 2024 | 619.00 | 620.00 | 614.00 | 614.00 | 598.35 | 256 |
| Jul 4, 2024 | 610.00 | 614.00 | 609.00 | 612.00 | 596.40 | 259 |
| Jul 3, 2024 | 605.00 | 611.00 | 602.00 | 610.00 | 594.45 | 390 |
| Jul 2, 2024 | 594.00 | 598.00 | 588.00 | 597.00 | 581.78 | 224 |
| Jul 1, 2024 | 596.00 | 599.00 | 590.00 | 596.00 | 580.81 | 608 |
| Jun 28, 2024 | 594.00 | 598.00 | 585.00 | 590.00 | 574.96 | 322 |
| Jun 27, 2024 | 587.00 | 598.00 | 587.00 | 592.00 | 576.91 | 337 |
| Jun 26, 2024 | 587.00 | 593.00 | 580.00 | 585.50 | 570.57 | 608 |
| Jun 25, 2024 | 584.00 | 586.00 | 579.00 | 585.00 | 570.09 | 415 |
| Jun 24, 2024 | 581.00 | 594.00 | 579.00 | 591.00 | 575.93 | 374 |
| Jun 21, 2024 | 588.00 | 590.00 | 584.00 | 587.00 | 572.04 | 326 |
| Jun 20, 2024 | 595.00 | 595.00 | 586.00 | 589.00 | 573.98 | 406 |
| Jun 19, 2024 | 594.00 | 598.00 | 589.50 | 593.00 | 577.88 | 354 |
| Jun 18, 2024 | 588.00 | 595.00 | 582.00 | 590.00 | 574.96 | 498 |
| Jun 17, 2024 | 585.00 | 586.00 | 580.00 | 584.00 | 569.11 | 393 |
| Jun 14, 2024 | 590.00 | 591.00 | 578.00 | 579.00 | 564.24 | 586 |
| Jun 13, 2024 | 600.00 | 603.00 | 587.00 | 587.00 | 572.04 | 675 |
| Jun 12, 2024 | 605.00 | 608.00 | 593.00 | 606.50 | 591.04 | 1,491 |
| Jun 11, 2024 | 623.00 | 623.00 | 605.00 | 607.00 | 591.53 | 649 |
| Jun 10, 2024 | 638.00 | 639.00 | 615.00 | 622.00 | 606.14 | 495 |
| Jun 7, 2024 | 635.00 | 636.00 | 618.00 | 628.50 | 612.48 | 2,368 |
| Jun 6, 2024 | 645.00 | 666.00 | 636.00 | 659.00 | 642.20 | 890 |
| Jun 5, 2024 | 628.00 | 638.50 | 628.00 | 637.50 | 621.25 | 556 |
| Jun 4, 2024 | 636.00 | 649.00 | 625.00 | 632.00 | 615.89 | 1,560 |
| Jun 3, 2024 | 617.00 | 617.00 | 600.00 | 604.00 | 588.60 | 391 |
| May 31, 2024 | 607.00 | 607.00 | 595.00 | 596.00 | 580.81 | 1,529 |
| May 30, 2024 | 603.00 | 610.00 | 602.00 | 607.00 | 591.53 | 743 |
| May 29, 2024 | 616.00 | 617.00 | 605.00 | 605.00 | 589.58 | 900 |
| May 28, 2024 | 629.00 | 630.00 | 616.00 | 618.00 | 602.25 | 336 |
| May 24, 2024 | 622.00 | 628.00 | 622.00 | 626.00 | 610.04 | 295 |
| May 23, 2024 | 618.00 | 632.00 | 614.00 | 630.00 | 613.94 | 3,708 |
| May 22, 2024 | 628.00 | 628.00 | 617.00 | 617.50 | 601.76 | 542 |
| May 21, 2024 | 627.00 | 629.00 | 620.00 | 623.00 | 607.12 | 478 |
| May 20, 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 611.02 | - |
| May 17, 2024 | 630.00 | 630.00 | 624.00 | 627.00 | 611.02 | 241 |
| May 16, 2024 | 632.00 | 632.00 | 626.00 | 628.00 | 611.99 | 287 |
| May 15, 2024 | 622.00 | 644.00 | 621.00 | 631.00 | 614.91 | 557 |
| May 14, 2024 | 613.00 | 620.00 | 612.00 | 614.00 | 598.35 | 417 |
| May 13, 2024 | 612.00 | 615.00 | 605.00 | 605.00 | 589.58 | 207 |
| May 10, 2024 | 609.00 | 616.00 | 609.00 | 613.00 | 597.37 | 237 |
| May 9, 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 588.60 | - |
| May 8, 2024 | 599.00 | 605.00 | 594.00 | 604.00 | 588.60 | 204 |
| May 7, 2024 | 588.00 | 591.00 | 587.00 | 591.00 | 575.93 | 396 |
| May 3, 2024 | 588.50 | 588.50 | 582.00 | 583.00 | 568.14 | 512 |
| May 2, 2024 | 588.00 | 591.00 | 586.00 | 586.00 | 571.06 | 80 |
| May 1, 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 571.06 | - |
| Apr 30, 2024 | 595.00 | 595.00 | 585.00 | 586.00 | 571.06 | 455 |
| Apr 29, 2024 | 591.00 | 592.00 | 589.00 | 592.00 | 576.91 | 79 |
| Apr 26, 2024 | 578.00 | 589.00 | 578.00 | 586.00 | 571.06 | 411 |
| Apr 25, 2024 | 577.00 | 580.00 | 573.00 | 578.00 | 563.26 | 441 |
| Apr 24, 2024 | 587.00 | 587.50 | 581.00 | 581.00 | 566.19 | 240 |
| Apr 23, 2024 | 582.00 | 588.00 | 578.50 | 584.00 | 569.11 | 541 |
| Apr 22, 2024 | 592.00 | 592.00 | 579.00 | 580.00 | 565.21 | 1,028 |
| Apr 19, 2024 | 589.00 | 591.00 | 578.00 | 590.00 | 574.96 | 455 |
| Apr 18, 2024 | 590.00 | 605.00 | 588.00 | 603.00 | 587.63 | 1,200 |
| Apr 17, 2024 | 591.00 | 602.00 | 588.00 | 589.00 | 573.98 | 932 |
| Apr 16, 2024 | 592.00 | 595.00 | 586.00 | 592.00 | 576.91 | 525 |
| Apr 15, 2024 | 594.50 | 606.00 | 592.00 | 603.00 | 587.63 | 329 |
| Apr 12, 2024 | 601.00 | 607.00 | 594.00 | 595.00 | 579.83 | 634 |
| Apr 11, 2024 | 599.00 | 600.00 | 593.00 | 594.00 | 578.86 | 580 |
| Apr 10, 2024 | 598.00 | 603.00 | 593.00 | 599.00 | 583.73 | 245 |
| Apr 9, 2024 | 594.00 | 600.50 | 593.00 | 597.00 | 581.78 | 530 |
| Apr 8, 2024 | 589.00 | 597.00 | 589.00 | 596.00 | 580.81 | 732 |
| Apr 5, 2024 | 578.00 | 582.00 | 574.00 | 580.00 | 565.21 | 809 |
| Apr 4, 2024 | 582.00 | 584.00 | 579.00 | 581.00 | 566.19 | 329 |
| Apr 3, 2024 | 578.00 | 578.00 | 568.00 | 574.00 | 559.37 | 1,389 |
| Apr 2, 2024 | 571.00 | 581.00 | 571.00 | 577.00 | 562.29 | 1,204 |
| Mar 28, 2024 | 564.00 | 567.00 | 564.00 | 565.00 | 550.60 | 106 |
| Mar 27, 2024 | 562.00 | 568.00 | 556.00 | 566.00 | 551.57 | 366 |
| Mar 26, 2024 | 560.00 | 561.00 | 555.00 | 559.00 | 544.75 | 695 |
| Mar 25, 2024 | 561.00 | 564.00 | 553.00 | 559.50 | 545.24 | 841 |
| Mar 22, 2024 | 566.00 | 567.50 | 558.00 | 563.00 | 548.65 | 204 |
| Mar 21, 2024 | 551.00 | 569.00 | 548.00 | 567.50 | 553.03 | 513 |
| Mar 20, 2024 | 542.00 | 550.00 | 541.00 | 545.00 | 531.11 | 692 |
| Mar 19, 2024 | 531.00 | 538.00 | 529.00 | 538.00 | 524.28 | 344 |
| Mar 18, 2024 | 542.00 | 544.00 | 534.00 | 535.00 | 521.36 | 114 |
| Mar 15, 2024 | 547.00 | 551.00 | 545.00 | 545.00 | 531.11 | 280 |
| Mar 14, 2024 | 548.00 | 552.00 | 546.00 | 547.00 | 533.06 | 435 |
| Mar 13, 2024 | 550.00 | 550.00 | 542.00 | 547.00 | 533.06 | 208 |
| Mar 12, 2024 | 543.50 | 549.00 | 541.00 | 547.00 | 533.06 | 573 |
| Mar 11, 2024 | 534.00 | 540.00 | 532.00 | 540.00 | 526.23 | 423 |
| Mar 8, 2024 | 535.00 | 543.00 | 533.00 | 540.00 | 526.23 | 92 |
| Mar 7, 2024 | 534.00 | 537.00 | 526.50 | 535.00 | 521.36 | 152 |
| Mar 6, 2024 | 524.00 | 538.00 | 524.00 | 535.00 | 521.36 | 457 |
| Mar 5, 2024 | 525.00 | 529.00 | 520.00 | 524.00 | 510.64 | 163 |
| Mar 4, 2024 | 528.00 | 529.00 | 517.00 | 521.00 | 507.72 | 472 |
| Mar 1, 2024 | 527.00 | 530.00 | 523.00 | 528.00 | 514.54 | 409 |
| Feb 29, 2024 | 523.00 | 529.00 | 518.00 | 525.00 | 511.62 | 659 |
| Feb 28, 2024 | 515.00 | 520.00 | 512.00 | 518.00 | 504.79 | 493 |
| Feb 27, 2024 | 507.00 | 517.00 | 507.00 | 517.00 | 503.82 | 191 |
| Feb 26, 2024 | 509.00 | 509.00 | 502.00 | 508.00 | 495.05 | 266 |
| Feb 23, 2024 | 501.00 | 511.00 | 500.50 | 508.00 | 495.05 | 423 |
| Feb 22, 2024 | 493.25 | 502.00 | 493.25 | 502.00 | 489.20 | 430 |
| Feb 21, 2024 | 485.50 | 490.50 | 485.50 | 490.50 | 478.00 | 170 |
| Feb 20, 2024 | 483.50 | 490.50 | 483.50 | 487.00 | 474.58 | 107 |
| Feb 19, 2024 | 479.00 | 485.50 | 478.50 | 485.50 | 473.12 | 629 |
| Feb 16, 2024 | 480.00 | 487.00 | 480.00 | 486.50 | 474.10 | 589 |
| Feb 15, 2024 | 477.00 | 481.00 | 472.50 | 474.50 | 462.40 | 355 |
| Feb 14, 2024 | 458.50 | 469.50 | 458.50 | 469.00 | 457.04 | 733 |
| Feb 13, 2024 | 459.50 | 460.00 | 450.50 | 454.00 | 442.43 | 568 |
| Feb 12, 2024 | 461.50 | 462.50 | 458.00 | 460.50 | 448.76 | 1,360 |
| Feb 9, 2024 | 474.00 | 474.00 | 458.00 | 458.50 | 446.81 | 543 |
| Feb 8, 2024 | 474.50 | 474.50 | 471.00 | 474.50 | 462.40 | 632 |
| Feb 7, 2024 | 474.50 | 477.00 | 471.00 | 473.50 | 461.43 | 558 |
| Feb 6, 2024 | 475.50 | 479.00 | 468.00 | 477.25 | 465.08 | 903 |
| Feb 5, 2024 | 484.50 | 487.50 | 474.00 | 474.00 | 461.92 | 554 |
| Feb 2, 2024 | 486.50 | 489.50 | 484.25 | 487.00 | 474.58 | 259 |
| Feb 1, 2024 | 491.50 | 492.50 | 483.50 | 484.00 | 471.66 | 293 |
| Jan 31, 2024 | 492.00 | 495.00 | 485.00 | 487.00 | 474.58 | 225 |
| Jan 30, 2024 | 494.50 | 498.00 | 487.50 | 492.50 | 479.94 | 325 |
| Jan 29, 2024 | 495.50 | 499.00 | 490.00 | 498.00 | 485.30 | 111 |
| Jan 26, 2024 | 487.00 | 504.00 | 487.00 | 499.25 | 486.52 | 454 |
| Jan 25, 2024 | 479.00 | 486.00 | 479.00 | 484.50 | 472.15 | 488 |
| Jan 24, 2024 | 482.50 | 483.00 | 477.00 | 482.50 | 470.20 | 907 |
| Jan 23, 2024 | 479.00 | 489.50 | 471.00 | 486.00 | 473.61 | 1,182 |
| Jan 22, 2024 | 479.50 | 482.50 | 478.00 | 481.50 | 469.22 | 640 |
| Jan 19, 2024 | 485.50 | 485.50 | 473.50 | 475.00 | 462.89 | 411 |
| Jan 18, 2024 | 482.50 | 485.25 | 481.50 | 483.00 | 470.69 | 335 |
| Jan 17, 2024 | 480.50 | 483.00 | 477.50 | 482.50 | 470.20 | 327 |
| Jan 16, 2024 | 488.00 | 496.00 | 488.00 | 493.00 | 480.43 | 622 |
| Jan 15, 2024 | 482.00 | 490.00 | 478.00 | 489.50 | 477.02 | 411 |
| Jan 12, 2024 | 490.50 | 492.50 | 490.00 | 491.00 | 478.48 | 279 |
| Jan 11, 2024 | 494.00 | 494.00 | 485.50 | 487.50 | 475.07 | 273 |
| Jan 10, 2024 | 492.00 | 492.00 | 486.00 | 489.00 | 476.53 | 153 |
| Jan 9, 2024 | 488.50 | 494.00 | 487.00 | 489.50 | 477.02 | 225 |
| Jan 8, 2024 | 491.00 | 494.00 | 481.50 | 493.00 | 480.43 | 259 |
| Jan 5, 2024 | 487.50 | 492.00 | 485.50 | 492.00 | 479.46 | 332 |
| Jan 4, 2024 | 505.00 | 505.00 | 485.50 | 495.00 | 482.38 | 378 |
| Jan 3, 2024 | 502.00 | 503.00 | 486.00 | 487.00 | 474.58 | 251 |
| Jan 2, 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 495.05 | - |
| Dec 29, 2023 | 504.00 | 509.00 | 502.00 | 508.00 | 495.05 | 84 |
| Dec 28, 2023 | 508.00 | 508.00 | 503.00 | 507.00 | 494.07 | 57 |
| Dec 27, 2023 | 510.00 | 512.00 | 507.00 | 507.00 | 494.07 | 197 |
| Dec 22, 2023 | 505.00 | 511.00 | 503.00 | 511.00 | 497.97 | 90 |
| Dec 21, 2023 | 504.00 | 507.00 | 503.00 | 504.00 | 491.15 | 190 |
| Dec 20, 2023 | 512.00 | 516.00 | 508.00 | 509.00 | 496.02 | 214 |
| Dec 19, 2023 | 510.00 | 519.00 | 510.00 | 516.50 | 503.33 | 300 |
| Dec 18, 2023 | 512.00 | 512.00 | 504.00 | 510.00 | 497.00 | 642 |
| Dec 15, 2023 | 504.00 | 516.00 | 502.00 | 515.00 | 501.87 | 526 |
| Dec 14, 2023 | 503.00 | 507.00 | 498.50 | 501.00 | 488.23 | 407 |
| Dec 13, 2023 | 490.50 | 496.00 | 489.00 | 490.00 | 477.51 | 327 |
| Dec 12, 2023 | 493.50 | 497.00 | 487.50 | 488.00 | 475.56 | 142 |
| Dec 11, 2023 | 493.00 | 493.00 | 484.00 | 490.00 | 477.51 | 190 |
| Dec 8, 2023 | 479.00 | 498.50 | 479.00 | 495.00 | 482.38 | 504 |
| Dec 7, 2023 | 465.00 | 480.50 | 465.00 | 477.00 | 464.84 | 962 |
| Dec 6, 2023 | 474.00 | 474.00 | 467.00 | 469.00 | 457.04 | 349 |
| Dec 5, 2023 | 474.00 | 475.50 | 470.00 | 474.00 | 461.92 | 491 |
| Dec 4, 2023 | 485.00 | 485.00 | 470.50 | 471.00 | 458.99 | 640 |
| Dec 1, 2023 | 492.50 | 494.50 | 481.50 | 486.00 | 473.61 | 778 |
| Nov 30, 2023 | 494.50 | 494.50 | 481.00 | 489.25 | 476.78 | 346 |
| Nov 29, 2023 | 489.50 | 493.50 | 486.50 | 490.00 | 477.51 | 194 |
| Nov 28, 2023 | 482.50 | 484.00 | 478.00 | 482.50 | 470.20 | 294 |
| Nov 27, 2023 | 493.50 | 493.50 | 485.00 | 485.00 | 472.64 | 106 |
| Nov 24, 2023 | 492.50 | 494.00 | 489.50 | 491.00 | 478.48 | 99 |
| Nov 23, 2023 | 495.00 | 499.50 | 493.50 | 494.25 | 481.65 | 167 |
| Nov 22, 2023 | 494.00 | 494.00 | 487.50 | 489.00 | 476.53 | 234 |
| Nov 21, 2023 | 504.00 | 504.00 | 489.00 | 489.00 | 476.53 | 192 |
| Nov 20, 2023 | 508.00 | 510.50 | 504.00 | 507.00 | 494.07 | 142 |
| Nov 17, 2023 | 507.00 | 510.00 | 505.00 | 506.00 | 493.10 | 287 |
| Nov 16, 2023 | 515.00 | 515.00 | 503.00 | 503.00 | 490.18 | 216 |
| Nov 15, 2023 | 507.00 | 518.00 | 507.00 | 517.00 | 503.82 | 485 |
| Nov 14, 2023 | 497.50 | 506.00 | 496.00 | 505.00 | 492.13 | 267 |
| Nov 13, 2023 | 496.75 | 498.50 | 490.50 | 494.00 | 481.41 | 597 |
| Nov 10, 2023 | 495.00 | 495.00 | 489.50 | 492.50 | 479.94 | 610 |
| Nov 9, 2023 | 488.00 | 501.00 | 488.00 | 497.00 | 484.33 | 747 |
| Nov 8, 2023 | 484.50 | 486.00 | 484.00 | 485.00 | 472.64 | 240 |