Cboe UK CHF
Helvetia Holding AG (HELNZ.XC)
As of 3:08 PM GMT. Market Open.
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 20, 2024 | 151.70 | 152.00 | 150.70 | 150.70 | 150.70 | 2,984 |
| Nov 19, 2024 | 150.60 | 151.30 | 149.70 | 150.50 | 150.50 | 5,021 |
| Nov 18, 2024 | 149.70 | 150.80 | 149.60 | 150.60 | 150.60 | 3,490 |
| Nov 15, 2024 | 148.00 | 150.00 | 147.90 | 149.40 | 149.40 | 5,961 |
| Nov 14, 2024 | 148.00 | 148.50 | 147.00 | 148.40 | 148.40 | 4,111 |
| Nov 13, 2024 | 147.60 | 148.10 | 146.80 | 147.40 | 147.40 | 11,508 |
| Nov 12, 2024 | 148.30 | 148.90 | 147.80 | 148.10 | 148.10 | 7,924 |
| Nov 11, 2024 | 150.10 | 150.40 | 149.20 | 149.70 | 149.70 | 7,925 |
| Nov 8, 2024 | 148.50 | 148.90 | 147.60 | 148.70 | 148.70 | 5,177 |
| Nov 7, 2024 | 150.50 | 150.60 | 148.50 | 148.80 | 148.80 | 5,409 |
| Nov 6, 2024 | 149.20 | 150.20 | 147.30 | 147.60 | 147.60 | 11,592 |
| Nov 5, 2024 | 147.00 | 147.90 | 146.40 | 146.40 | 146.40 | 7,171 |
| Nov 4, 2024 | 147.80 | 147.80 | 146.70 | 146.75 | 146.75 | 2,919 |
| Nov 1, 2024 | 146.80 | 148.10 | 146.70 | 147.90 | 147.90 | 4,050 |
| Oct 31, 2024 | 144.45 | 147.35 | 144.45 | 146.30 | 146.30 | 8,470 |
| Oct 30, 2024 | 147.40 | 149.40 | 147.40 | 148.30 | 148.30 | 4,957 |
| Oct 29, 2024 | 152.10 | 152.10 | 149.40 | 149.60 | 149.60 | 5,955 |
| Oct 28, 2024 | 150.70 | 151.90 | 150.30 | 151.75 | 151.75 | 6,266 |
| Oct 25, 2024 | 150.90 | 151.50 | 150.00 | 150.60 | 150.60 | 6,608 |
| Oct 24, 2024 | 149.85 | 151.80 | 149.85 | 151.40 | 151.40 | 5,007 |
| Oct 23, 2024 | 151.00 | 151.10 | 150.20 | 150.80 | 150.80 | 3,149 |
| Oct 22, 2024 | 150.60 | 151.20 | 149.60 | 150.70 | 150.70 | 5,060 |
| Oct 21, 2024 | 152.10 | 152.40 | 151.30 | 151.30 | 151.30 | 5,007 |
| Oct 18, 2024 | 151.90 | 152.50 | 150.80 | 152.50 | 152.50 | 3,699 |
| Oct 17, 2024 | 151.55 | 152.60 | 151.30 | 152.15 | 152.15 | 5,019 |
| Oct 16, 2024 | 151.40 | 151.70 | 150.30 | 151.50 | 151.50 | 4,093 |
| Oct 15, 2024 | 151.50 | 151.90 | 151.30 | 151.65 | 151.65 | 3,894 |
| Oct 14, 2024 | 150.80 | 151.40 | 150.20 | 151.40 | 151.40 | 4,058 |
| Oct 11, 2024 | 149.90 | 150.80 | 149.50 | 150.80 | 150.80 | 3,109 |
| Oct 10, 2024 | 149.60 | 150.80 | 149.30 | 150.30 | 150.30 | 7,550 |
| Oct 9, 2024 | 148.60 | 149.50 | 148.00 | 149.50 | 149.50 | 4,263 |
| Oct 8, 2024 | 147.10 | 149.65 | 147.00 | 149.10 | 149.10 | 3,509 |
| Oct 7, 2024 | 149.00 | 150.20 | 148.40 | 148.60 | 148.60 | 5,583 |
| Oct 4, 2024 | 147.20 | 149.50 | 147.20 | 148.90 | 148.90 | 5,884 |
| Oct 3, 2024 | 147.80 | 148.30 | 147.25 | 147.40 | 147.40 | 7,164 |
| Oct 2, 2024 | 146.80 | 147.60 | 146.80 | 147.10 | 147.10 | 6,381 |
| Oct 1, 2024 | 146.20 | 146.90 | 145.90 | 146.15 | 146.15 | 6,545 |
| Sep 30, 2024 | 146.70 | 147.30 | 145.90 | 146.10 | 146.10 | 9,553 |
| Sep 27, 2024 | 146.00 | 146.70 | 144.90 | 146.40 | 146.40 | 6,245 |
| Sep 26, 2024 | 144.50 | 147.30 | 144.50 | 146.30 | 146.30 | 15,164 |
| Sep 25, 2024 | 139.00 | 143.90 | 138.90 | 143.80 | 143.80 | 15,359 |
| Sep 24, 2024 | 136.20 | 136.90 | 136.00 | 136.80 | 136.80 | 4,123 |
| Sep 23, 2024 | 134.90 | 136.10 | 134.80 | 135.90 | 135.90 | 3,866 |
| Sep 20, 2024 | 135.70 | 136.10 | 134.20 | 134.85 | 134.85 | 7,455 |
| Sep 19, 2024 | 136.40 | 136.50 | 135.40 | 135.50 | 135.50 | 5,207 |
| Sep 18, 2024 | 136.30 | 136.40 | 135.30 | 135.70 | 135.70 | 5,252 |
| Sep 17, 2024 | 137.90 | 137.90 | 135.80 | 136.30 | 136.30 | 6,519 |
| Sep 16, 2024 | 136.40 | 137.20 | 136.10 | 137.10 | 137.10 | 6,022 |
| Sep 13, 2024 | 135.90 | 137.00 | 135.90 | 136.60 | 136.60 | 5,572 |
| Sep 12, 2024 | 135.60 | 135.70 | 134.80 | 135.50 | 135.50 | 2,816 |
| Sep 11, 2024 | 134.30 | 135.90 | 133.70 | 135.00 | 135.00 | 3,527 |
| Sep 10, 2024 | 135.10 | 136.00 | 134.10 | 134.70 | 134.70 | 4,613 |
| Sep 9, 2024 | 134.50 | 135.50 | 134.30 | 135.00 | 135.00 | 3,472 |
| Sep 6, 2024 | 136.90 | 137.10 | 135.20 | 135.20 | 135.20 | 11,361 |
| Sep 5, 2024 | 133.00 | 138.20 | 133.00 | 137.60 | 137.60 | 12,165 |
| Sep 4, 2024 | 132.90 | 133.30 | 132.20 | 132.60 | 132.60 | 12,229 |
| Sep 3, 2024 | 134.80 | 135.00 | 132.70 | 133.90 | 133.90 | 6,313 |
| Sep 2, 2024 | 133.95 | 134.50 | 133.80 | 134.50 | 134.50 | 7,337 |
| Aug 30, 2024 | 134.00 | 134.60 | 133.70 | 134.00 | 134.00 | 3,276 |
| Aug 29, 2024 | 134.40 | 134.70 | 133.70 | 134.00 | 134.00 | 6,279 |
| Aug 28, 2024 | 133.70 | 134.50 | 133.70 | 134.50 | 134.50 | 4,447 |
| Aug 27, 2024 | 133.30 | 134.15 | 133.20 | 133.30 | 133.30 | 4,434 |
| Aug 23, 2024 | 132.60 | 133.80 | 132.60 | 133.70 | 133.70 | 3,065 |
| Aug 22, 2024 | 132.00 | 132.90 | 131.90 | 132.70 | 132.70 | 2,311 |
| Aug 21, 2024 | 132.30 | 132.50 | 131.80 | 132.10 | 132.10 | 1,420 |
| Aug 20, 2024 | 132.60 | 132.90 | 132.00 | 132.40 | 132.40 | 3,307 |
| Aug 19, 2024 | 131.90 | 133.20 | 131.90 | 132.80 | 132.80 | 3,689 |
| Aug 16, 2024 | 131.70 | 132.10 | 131.30 | 132.00 | 132.00 | 2,997 |
| Aug 15, 2024 | 131.00 | 131.80 | 130.80 | 131.50 | 131.50 | 4,777 |
| Aug 14, 2024 | 130.20 | 130.80 | 129.70 | 130.70 | 130.70 | 1,414 |
| Aug 13, 2024 | 128.60 | 129.80 | 128.60 | 129.00 | 129.00 | 2,730 |
| Aug 12, 2024 | 128.20 | 128.70 | 127.60 | 128.10 | 128.10 | 2,469 |
| Aug 9, 2024 | 127.30 | 128.10 | 127.00 | 127.60 | 127.60 | 4,335 |
| Aug 8, 2024 | 125.80 | 127.10 | 124.90 | 126.70 | 126.70 | 4,119 |
| Aug 7, 2024 | 123.90 | 126.40 | 123.80 | 126.20 | 126.20 | 3,492 |
| Aug 6, 2024 | 124.40 | 124.40 | 122.30 | 122.80 | 122.80 | 8,911 |
| Aug 5, 2024 | 122.25 | 124.50 | 120.90 | 122.90 | 122.90 | 22,377 |
| Aug 2, 2024 | 128.90 | 129.80 | 127.50 | 127.90 | 127.90 | 9,338 |
| Aug 1, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| Jul 31, 2024 | 131.90 | 132.50 | 131.30 | 131.90 | 131.90 | 2,507 |
| Jul 30, 2024 | 130.40 | 132.20 | 130.30 | 131.80 | 131.80 | 7,894 |
| Jul 29, 2024 | 131.10 | 131.20 | 129.50 | 129.90 | 129.90 | 4,377 |
| Jul 26, 2024 | 129.50 | 130.70 | 129.40 | 130.40 | 130.40 | 4,654 |
| Jul 25, 2024 | 128.50 | 129.60 | 128.00 | 129.60 | 129.60 | 6,397 |
| Jul 24, 2024 | 130.00 | 130.30 | 129.20 | 129.20 | 129.20 | 4,789 |
| Jul 23, 2024 | 130.20 | 131.00 | 129.90 | 130.60 | 130.60 | 5,705 |
| Jul 22, 2024 | 128.00 | 130.35 | 128.00 | 130.10 | 130.10 | 7,969 |
| Jul 19, 2024 | 128.30 | 129.80 | 127.60 | 127.70 | 127.70 | 6,046 |
| Jul 18, 2024 | 128.70 | 129.10 | 128.00 | 129.00 | 129.00 | 4,306 |
| Jul 17, 2024 | 127.30 | 128.50 | 126.90 | 128.30 | 128.30 | 9,467 |
| Jul 16, 2024 | 124.90 | 127.60 | 124.40 | 127.40 | 127.40 | 14,969 |
| Jul 15, 2024 | 124.80 | 125.20 | 123.30 | 123.90 | 123.90 | 3,811 |
| Jul 12, 2024 | 124.60 | 125.20 | 124.10 | 124.90 | 124.90 | 3,217 |
| Jul 11, 2024 | 125.50 | 125.80 | 124.60 | 125.20 | 125.20 | 3,405 |
| Jul 10, 2024 | 123.40 | 124.80 | 123.40 | 124.40 | 124.40 | 4,210 |
| Jul 9, 2024 | 123.90 | 123.90 | 122.40 | 122.40 | 122.40 | 5,608 |
| Jul 8, 2024 | 123.00 | 125.20 | 123.00 | 123.90 | 123.90 | 7,088 |
| Jul 5, 2024 | 123.30 | 123.70 | 123.00 | 123.60 | 123.60 | 2,333 |
| Jul 4, 2024 | 122.65 | 123.50 | 122.50 | 123.20 | 123.20 | 1,216 |
| Jul 3, 2024 | 121.80 | 122.50 | 121.10 | 122.40 | 122.40 | 2,427 |
| Jul 2, 2024 | 122.50 | 122.55 | 121.00 | 122.10 | 122.10 | 5,469 |
| Jul 1, 2024 | 123.50 | 123.50 | 122.30 | 123.00 | 123.00 | 3,000 |
| Jun 28, 2024 | 121.30 | 121.75 | 120.70 | 121.40 | 121.40 | 2,896 |
| Jun 27, 2024 | 120.60 | 121.00 | 119.90 | 120.75 | 120.75 | 5,931 |
| Jun 26, 2024 | 121.40 | 121.60 | 120.20 | 120.70 | 120.70 | 2,602 |
| Jun 25, 2024 | 122.80 | 122.80 | 121.40 | 121.90 | 121.90 | 2,357 |
| Jun 24, 2024 | 122.30 | 122.90 | 120.60 | 122.40 | 122.40 | 4,657 |
| Jun 21, 2024 | 123.90 | 123.90 | 122.50 | 123.10 | 123.10 | 4,736 |
| Jun 20, 2024 | 122.20 | 123.90 | 122.20 | 123.70 | 123.70 | 4,800 |
| Jun 19, 2024 | 122.50 | 123.20 | 121.60 | 122.20 | 122.20 | 6,375 |
| Jun 18, 2024 | 121.00 | 122.80 | 120.50 | 122.45 | 122.45 | 5,083 |
| Jun 17, 2024 | 118.10 | 120.70 | 118.10 | 120.45 | 120.45 | 9,951 |
| Jun 14, 2024 | 118.85 | 118.90 | 117.10 | 118.20 | 118.20 | 8,193 |
| Jun 13, 2024 | 119.30 | 119.60 | 118.70 | 118.70 | 118.70 | 2,163 |
| Jun 12, 2024 | 119.00 | 119.80 | 118.80 | 119.40 | 119.40 | 3,603 |
| Jun 11, 2024 | 120.30 | 120.50 | 118.70 | 119.00 | 119.00 | 4,606 |
| Jun 10, 2024 | 120.35 | 120.80 | 119.90 | 120.30 | 120.30 | 1,418 |
| Jun 7, 2024 | 120.20 | 121.60 | 120.00 | 121.40 | 121.40 | 10,307 |
| Jun 6, 2024 | 119.60 | 120.70 | 119.60 | 120.50 | 120.50 | 11,301 |
| Jun 5, 2024 | 120.40 | 120.70 | 119.80 | 120.10 | 120.10 | 2,487 |
| Jun 4, 2024 | 120.30 | 120.60 | 119.60 | 120.40 | 120.40 | 4,676 |
| Jun 3, 2024 | 121.80 | 121.90 | 120.80 | 120.90 | 120.90 | 8,009 |
| May 31, 2024 | 121.35 | 121.40 | 119.90 | 121.10 | 121.10 | 8,393 |
| May 30, 2024 | 120.00 | 120.90 | 119.90 | 120.30 | 120.30 | 4,888 |
| May 29, 2024 | 120.20 | 120.80 | 119.70 | 120.50 | 120.50 | 9,149 |
| May 28, 2024 | 6.30 Dividend | |||||
| May 28, 2024 | 122.90 | 123.50 | 121.90 | 122.00 | 122.00 | 8,970 |
| May 24, 2024 | 128.10 | 129.45 | 127.90 | 129.40 | 123.10 | 8,205 |
| May 23, 2024 | 128.40 | 130.30 | 128.40 | 129.40 | 123.10 | 11,717 |
| May 22, 2024 | 127.30 | 128.20 | 127.00 | 128.05 | 121.82 | 5,059 |
| May 21, 2024 | 128.30 | 128.70 | 127.80 | 128.60 | 122.34 | 3,757 |
| May 20, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 121.96 | - |
| May 17, 2024 | 127.40 | 128.50 | 127.40 | 128.20 | 121.96 | 2,790 |
| May 16, 2024 | 126.30 | 127.90 | 126.00 | 127.90 | 121.67 | 5,122 |
| May 15, 2024 | 125.60 | 126.40 | 125.30 | 125.60 | 119.49 | 2,364 |
| May 14, 2024 | 124.30 | 125.20 | 123.70 | 125.10 | 119.01 | 3,833 |
| May 13, 2024 | 125.30 | 125.30 | 124.20 | 124.50 | 118.44 | 3,935 |
| May 10, 2024 | 124.00 | 125.50 | 124.00 | 124.40 | 118.34 | 5,048 |
| May 9, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 117.20 | - |
| May 8, 2024 | 123.60 | 123.70 | 122.80 | 123.20 | 117.20 | 6,736 |
| May 7, 2024 | 122.50 | 124.30 | 122.50 | 123.60 | 117.58 | 7,372 |
| May 3, 2024 | 120.90 | 122.70 | 120.20 | 120.70 | 114.82 | 8,282 |
| May 2, 2024 | 121.80 | 121.80 | 119.20 | 119.30 | 113.49 | 5,602 |
| May 1, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 114.63 | - |
| Apr 30, 2024 | 119.80 | 121.10 | 119.80 | 120.50 | 114.63 | 8,014 |
| Apr 29, 2024 | 119.40 | 120.20 | 119.40 | 119.60 | 113.78 | 7,820 |
| Apr 26, 2024 | 118.80 | 119.40 | 118.65 | 118.90 | 113.11 | 5,356 |
| Apr 25, 2024 | 119.00 | 119.00 | 117.80 | 118.20 | 112.45 | 3,909 |
| Apr 24, 2024 | 120.30 | 120.30 | 118.60 | 118.80 | 113.02 | 3,813 |
| Apr 23, 2024 | 120.15 | 120.40 | 119.10 | 120.00 | 114.16 | 8,151 |
| Apr 22, 2024 | 119.55 | 120.20 | 119.30 | 119.80 | 113.97 | 4,511 |
| Apr 19, 2024 | 117.70 | 117.90 | 117.00 | 117.70 | 111.97 | 9,260 |
| Apr 18, 2024 | 118.50 | 118.70 | 117.40 | 118.30 | 112.54 | 8,725 |
| Apr 17, 2024 | 118.80 | 119.50 | 118.60 | 118.70 | 112.92 | 4,287 |
| Apr 16, 2024 | 119.90 | 120.80 | 118.70 | 118.70 | 112.92 | 7,694 |
| Apr 15, 2024 | 123.50 | 123.50 | 121.70 | 122.00 | 116.06 | 6,660 |
| Apr 12, 2024 | 122.90 | 123.40 | 122.20 | 122.40 | 116.44 | 7,630 |
| Apr 11, 2024 | 121.40 | 122.00 | 120.70 | 121.60 | 115.68 | 5,384 |
| Apr 10, 2024 | 122.80 | 122.80 | 120.80 | 121.65 | 115.73 | 3,766 |
| Apr 9, 2024 | 123.30 | 123.60 | 122.30 | 122.70 | 116.73 | 3,113 |
| Apr 8, 2024 | 123.30 | 123.90 | 123.20 | 123.90 | 117.87 | 2,062 |
| Apr 5, 2024 | 123.00 | 123.00 | 122.20 | 122.60 | 116.63 | 3,891 |
| Apr 4, 2024 | 124.40 | 124.40 | 123.85 | 123.90 | 117.87 | 2,817 |
| Apr 3, 2024 | 124.00 | 124.45 | 123.50 | 123.80 | 117.77 | 3,033 |
| Apr 2, 2024 | 124.60 | 125.10 | 123.80 | 124.10 | 118.06 | 4,602 |
| Mar 28, 2024 | 124.40 | 124.80 | 123.70 | 124.10 | 118.06 | 3,752 |
| Mar 27, 2024 | 122.50 | 125.00 | 122.30 | 124.60 | 118.53 | 4,869 |
| Mar 26, 2024 | 123.10 | 123.10 | 122.20 | 122.70 | 116.73 | 4,431 |
| Mar 25, 2024 | 124.50 | 124.55 | 122.60 | 123.40 | 117.39 | 5,793 |
| Mar 22, 2024 | 125.20 | 125.70 | 124.40 | 124.55 | 118.49 | 6,079 |
| Mar 21, 2024 | 131.40 | 131.40 | 123.45 | 125.30 | 119.20 | 18,015 |
| Mar 20, 2024 | 130.30 | 131.50 | 130.00 | 131.20 | 124.81 | 3,524 |
| Mar 19, 2024 | 130.80 | 130.80 | 129.80 | 130.40 | 124.05 | 2,646 |
| Mar 18, 2024 | 131.20 | 131.20 | 129.20 | 130.10 | 123.77 | 5,105 |
| Mar 15, 2024 | 130.70 | 132.00 | 130.60 | 132.00 | 125.57 | 5,658 |
| Mar 14, 2024 | 131.70 | 131.70 | 129.55 | 130.50 | 124.15 | 5,740 |
| Mar 13, 2024 | 131.40 | 132.10 | 131.35 | 131.70 | 125.29 | 5,854 |
| Mar 12, 2024 | 129.10 | 131.70 | 129.10 | 131.40 | 125.00 | 10,427 |
| Mar 11, 2024 | 127.30 | 128.90 | 127.30 | 128.90 | 122.62 | 10,080 |
| Mar 8, 2024 | 127.30 | 128.40 | 126.80 | 128.10 | 121.86 | 3,008 |
| Mar 7, 2024 | 126.00 | 127.30 | 125.80 | 127.00 | 120.82 | 3,208 |
| Mar 6, 2024 | 126.60 | 127.70 | 125.70 | 125.90 | 119.77 | 6,220 |
| Mar 5, 2024 | 125.90 | 126.40 | 125.50 | 126.25 | 120.10 | 4,469 |
| Mar 4, 2024 | 125.70 | 126.10 | 125.30 | 125.70 | 119.58 | 3,178 |
| Mar 1, 2024 | 125.40 | 126.75 | 125.30 | 125.90 | 119.77 | 3,004 |
| Feb 29, 2024 | 124.60 | 125.50 | 124.20 | 124.80 | 118.72 | 7,487 |
| Feb 28, 2024 | 124.05 | 124.30 | 123.45 | 124.00 | 117.96 | 5,986 |
| Feb 27, 2024 | 124.40 | 124.70 | 123.40 | 123.80 | 117.77 | 4,307 |
| Feb 26, 2024 | 124.00 | 125.00 | 123.40 | 124.90 | 118.82 | 3,300 |
| Feb 23, 2024 | 124.10 | 125.25 | 123.80 | 125.20 | 119.10 | 3,552 |
| Feb 22, 2024 | 123.50 | 124.80 | 123.50 | 124.25 | 118.20 | 2,822 |
| Feb 21, 2024 | 123.90 | 123.90 | 122.70 | 122.80 | 116.82 | 3,580 |
| Feb 20, 2024 | 122.80 | 124.10 | 122.60 | 123.50 | 117.49 | 4,404 |
| Feb 19, 2024 | 123.30 | 123.50 | 122.60 | 123.10 | 117.11 | 3,507 |
| Feb 16, 2024 | 123.50 | 123.90 | 122.80 | 123.00 | 117.01 | 3,749 |
| Feb 15, 2024 | 122.90 | 123.00 | 122.00 | 122.80 | 116.82 | 9,534 |
| Feb 14, 2024 | 121.80 | 123.10 | 121.70 | 122.20 | 116.25 | 10,572 |
| Feb 13, 2024 | 123.00 | 123.30 | 121.60 | 122.00 | 116.06 | 8,395 |
| Feb 12, 2024 | 121.00 | 122.05 | 120.90 | 122.00 | 116.06 | 3,596 |
| Feb 9, 2024 | 120.60 | 121.10 | 120.05 | 120.40 | 114.54 | 7,046 |
| Feb 8, 2024 | 123.70 | 123.80 | 120.70 | 120.75 | 114.87 | 11,783 |
| Feb 7, 2024 | 124.15 | 124.15 | 123.10 | 123.50 | 117.49 | 5,822 |
| Feb 6, 2024 | 126.30 | 126.30 | 124.40 | 124.70 | 118.63 | 5,867 |
| Feb 5, 2024 | 126.30 | 126.30 | 124.90 | 126.20 | 120.06 | 4,939 |
| Feb 2, 2024 | 125.85 | 126.80 | 125.80 | 126.50 | 120.34 | 3,935 |
| Feb 1, 2024 | 124.90 | 126.60 | 124.60 | 124.80 | 118.72 | 3,379 |
| Jan 31, 2024 | 124.80 | 125.90 | 124.60 | 125.10 | 119.01 | 7,325 |
| Jan 30, 2024 | 124.50 | 125.00 | 124.10 | 124.25 | 118.20 | 4,585 |
| Jan 29, 2024 | 124.40 | 125.00 | 123.90 | 124.70 | 118.63 | 3,104 |
| Jan 26, 2024 | 123.80 | 125.20 | 123.80 | 124.65 | 118.58 | 4,042 |
| Jan 25, 2024 | 123.00 | 124.50 | 123.00 | 124.20 | 118.15 | 7,021 |
| Jan 24, 2024 | 122.70 | 123.50 | 122.00 | 123.10 | 117.11 | 4,700 |
| Jan 23, 2024 | 123.40 | 123.50 | 121.90 | 122.20 | 116.25 | 4,533 |
| Jan 22, 2024 | 121.25 | 123.00 | 120.90 | 122.80 | 116.82 | 5,440 |
| Jan 19, 2024 | 121.50 | 121.70 | 120.10 | 120.50 | 114.63 | 3,798 |
| Jan 18, 2024 | 119.60 | 121.40 | 119.60 | 120.80 | 114.92 | 6,374 |
| Jan 17, 2024 | 118.70 | 120.00 | 118.00 | 119.90 | 114.06 | 4,269 |
| Jan 16, 2024 | 119.20 | 120.20 | 119.10 | 120.00 | 114.16 | 3,580 |
| Jan 15, 2024 | 119.70 | 120.60 | 119.70 | 120.10 | 114.25 | 3,280 |
| Jan 12, 2024 | 118.60 | 119.90 | 118.60 | 119.10 | 113.30 | 4,519 |
| Jan 11, 2024 | 118.30 | 119.10 | 117.60 | 117.60 | 111.87 | 7,569 |
| Jan 10, 2024 | 117.50 | 118.10 | 116.70 | 117.90 | 112.16 | 3,876 |
| Jan 9, 2024 | 117.40 | 118.10 | 117.20 | 118.10 | 112.35 | 3,184 |
| Jan 8, 2024 | 118.10 | 118.20 | 116.80 | 117.70 | 111.97 | 5,304 |
| Jan 5, 2024 | 117.00 | 117.60 | 115.70 | 117.40 | 111.68 | 5,469 |
| Jan 4, 2024 | 117.00 | 117.80 | 116.70 | 117.60 | 111.87 | 3,697 |
| Jan 3, 2024 | 117.60 | 118.50 | 116.40 | 116.40 | 110.73 | 14,056 |
| Jan 2, 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 110.21 | - |
| Dec 29, 2023 | 115.40 | 116.10 | 115.30 | 115.85 | 110.21 | 4,043 |
| Dec 28, 2023 | 116.30 | 116.40 | 115.00 | 115.10 | 109.50 | 2,639 |
| Dec 27, 2023 | 115.60 | 116.25 | 115.00 | 115.90 | 110.26 | 5,198 |
| Dec 22, 2023 | 115.60 | 115.90 | 115.20 | 115.70 | 110.07 | 3,128 |
| Dec 21, 2023 | 116.20 | 116.40 | 115.30 | 115.50 | 109.88 | 4,112 |
| Dec 20, 2023 | 116.80 | 117.00 | 116.00 | 116.60 | 110.92 | 8,227 |
| Dec 19, 2023 | 116.10 | 117.10 | 116.10 | 116.50 | 110.83 | 6,783 |
| Dec 18, 2023 | 116.40 | 117.40 | 116.10 | 116.20 | 110.54 | 4,527 |
| Dec 15, 2023 | 116.80 | 117.40 | 116.00 | 116.10 | 110.45 | 9,434 |
| Dec 14, 2023 | 116.60 | 117.90 | 116.10 | 116.60 | 110.92 | 8,688 |
| Dec 13, 2023 | 115.90 | 116.80 | 115.80 | 116.10 | 110.45 | 5,859 |
| Dec 12, 2023 | 115.80 | 116.35 | 115.10 | 115.30 | 109.69 | 7,030 |
| Dec 11, 2023 | 116.90 | 117.00 | 115.70 | 115.90 | 110.26 | 9,388 |
| Dec 8, 2023 | 117.10 | 117.45 | 116.50 | 116.90 | 111.21 | 12,289 |
| Dec 7, 2023 | 117.80 | 118.00 | 116.00 | 117.60 | 111.87 | 11,691 |
| Dec 6, 2023 | 118.00 | 118.80 | 117.30 | 117.90 | 112.16 | 10,470 |
| Dec 5, 2023 | 118.50 | 118.55 | 117.60 | 117.90 | 112.16 | 10,178 |
| Dec 4, 2023 | 119.20 | 120.00 | 118.60 | 118.60 | 112.83 | 5,371 |
| Dec 1, 2023 | 120.00 | 120.50 | 119.30 | 119.40 | 113.59 | 9,667 |
| Nov 30, 2023 | 118.70 | 120.60 | 118.60 | 119.80 | 113.97 | 19,736 |
| Nov 29, 2023 | 117.70 | 118.60 | 117.70 | 118.10 | 112.35 | 9,020 |
| Nov 28, 2023 | 118.90 | 118.90 | 117.60 | 118.40 | 112.64 | 6,158 |
| Nov 27, 2023 | 120.30 | 120.30 | 118.70 | 118.80 | 113.02 | 7,263 |
| Nov 24, 2023 | 119.00 | 120.90 | 119.00 | 120.10 | 114.25 | 6,278 |
| Nov 23, 2023 | 118.90 | 119.40 | 116.35 | 119.10 | 113.30 | 7,444 |
| Nov 22, 2023 | 123.10 | 123.20 | 117.60 | 117.90 | 112.16 | 20,097 |
| Nov 21, 2023 | 124.20 | 124.50 | 123.10 | 124.00 | 117.96 | 6,364 |
| Nov 20, 2023 | 124.10 | 124.10 | 123.00 | 123.20 | 117.20 | 4,773 |