Berlin - Delayed Quote EUR
Booking Holdings Inc (PCE1.BE)
At close: November 6 at 8:08 AM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 0.00 | 0.00 | 0.00 | 4,639.00 | 4,639.00 | - |
| Nov 5, 2024 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | - |
| Nov 4, 2024 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - |
| Nov 1, 2024 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | - |
| Oct 31, 2024 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - |
| Oct 30, 2024 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | 4,083.00 | - |
| Oct 29, 2024 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | - |
| Oct 28, 2024 | 4,039.00 | 4,039.00 | 4,039.00 | 4,039.00 | 4,039.00 | - |
| Oct 25, 2024 | 3,996.00 | 4,035.00 | 3,996.00 | 4,035.00 | 4,035.00 | 1 |
| Oct 24, 2024 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | - |
| Oct 23, 2024 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | - |
| Oct 22, 2024 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | - |
| Oct 21, 2024 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | - |
| Oct 18, 2024 | 4,011.00 | 4,011.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1 |
| Oct 17, 2024 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | - |
| Oct 16, 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | - |
| Oct 15, 2024 | 3,929.00 | 3,929.00 | 3,929.00 | 3,929.00 | 3,929.00 | - |
| Oct 14, 2024 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | - |
| Oct 11, 2024 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | - |
| Oct 10, 2024 | 3,903.00 | 3,903.00 | 3,903.00 | 3,903.00 | 3,903.00 | - |
| Oct 9, 2024 | 3,844.00 | 3,844.00 | 3,844.00 | 3,844.00 | 3,844.00 | - |
| Oct 8, 2024 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | - |
| Oct 7, 2024 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | - |
| Oct 4, 2024 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | - |
| Oct 3, 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
| Oct 2, 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | - |
| Oct 1, 2024 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | - |
| Sep 30, 2024 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | - |
| Sep 27, 2024 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - |
| Sep 26, 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | - |
| Sep 25, 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | - |
| Sep 24, 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | - |
| Sep 23, 2024 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | - |
| Sep 20, 2024 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | - |
| Sep 19, 2024 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | - |
| Sep 18, 2024 | 3,623.00 | 3,623.00 | 3,623.00 | 3,623.00 | 3,623.00 | - |
| Sep 17, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - |
| Sep 16, 2024 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | - |
| Sep 13, 2024 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | - |
| Sep 12, 2024 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | - |
| Sep 11, 2024 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | - |
| Sep 10, 2024 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | - |
| Sep 9, 2024 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | - |
| Sep 6, 2024 | 8.75 Dividend | |||||
| Sep 6, 2024 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | - |
| Sep 5, 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,411.25 | - |
| Sep 4, 2024 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,381.33 | - |
| Sep 3, 2024 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,515.98 | - |
| Sep 2, 2024 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,520.97 | - |
| Aug 30, 2024 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | 3,509.00 | - |
| Aug 29, 2024 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 3,467.11 | - |
| Aug 28, 2024 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,461.12 | - |
| Aug 27, 2024 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,381.33 | - |
| Aug 26, 2024 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 3,406.26 | - |
| Aug 23, 2024 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 3,384.32 | - |
| Aug 22, 2024 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,336.44 | - |
| Aug 21, 2024 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,311.51 | - |
| Aug 20, 2024 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 3,326.47 | - |
| Aug 19, 2024 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 3,253.65 | - |
| Aug 16, 2024 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 3,302.53 | - |
| Aug 15, 2024 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 3,237.70 | - |
| Aug 14, 2024 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 3,223.73 | - |
| Aug 13, 2024 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 3,129.97 | - |
| Aug 12, 2024 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 3,134.96 | - |
| Aug 9, 2024 | 3,100.00 | 3,118.00 | 3,100.00 | 3,118.00 | 3,110.02 | 10 |
| Aug 8, 2024 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 3,000.30 | - |
| Aug 7, 2024 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,131.97 | - |
| Aug 6, 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,097.06 | - |
| Aug 5, 2024 | 2,863.00 | 2,863.00 | 2,863.00 | 2,863.00 | 2,855.68 | - |
| Aug 2, 2024 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 3,430.20 | - |
| Aug 1, 2024 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 3,430.20 | - |
| Jul 31, 2024 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,461.12 | - |
| Jul 30, 2024 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 3,447.16 | - |
| Jul 29, 2024 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 3,413.24 | - |
| Jul 26, 2024 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 3,369.36 | - |
| Jul 25, 2024 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 3,487.06 | - |
| Jul 24, 2024 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 3,564.86 | - |
| Jul 23, 2024 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 3,554.88 | - |
| Jul 22, 2024 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,635.67 | - |
| Jul 19, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,590.79 | - |
| Jul 18, 2024 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,640.66 | - |
| Jul 17, 2024 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 3,738.41 | - |
| Jul 16, 2024 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 3,745.39 | - |
| Jul 15, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,690.53 | - |
| Jul 12, 2024 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 3,596.77 | - |
| Jul 11, 2024 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 3,654.63 | - |
| Jul 10, 2024 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | 3,663.60 | - |
| Jul 9, 2024 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 3,666.59 | - |
| Jul 8, 2024 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,595.78 | - |
| Jul 5, 2024 | 3,604.00 | 3,604.00 | 3,604.00 | 3,604.00 | 3,594.78 | - |
| Jul 4, 2024 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | 3,604.75 | - |
| Jul 3, 2024 | 3,634.00 | 3,634.00 | 3,634.00 | 3,634.00 | 3,624.70 | - |
| Jul 2, 2024 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,585.80 | - |
| Jul 1, 2024 | 3,701.00 | 3,701.00 | 3,701.00 | 3,701.00 | 3,691.53 | - |
| Jun 28, 2024 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 3,739.41 | - |
| Jun 27, 2024 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | 3,692.53 | - |
| Jun 26, 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,740.41 | - |
| Jun 25, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,690.53 | - |
| Jun 24, 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,710.48 | - |
| Jun 21, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,690.53 | - |
| Jun 20, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,690.53 | - |
| Jun 19, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,690.53 | - |
| Jun 18, 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,670.58 | - |
| Jun 17, 2024 | 3,620.00 | 3,628.00 | 3,620.00 | 3,628.00 | 3,618.72 | 4 |
| Jun 14, 2024 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,580.82 | - |
| Jun 13, 2024 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | 3,584.80 | - |
| Jun 12, 2024 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,515.98 | - |
| Jun 11, 2024 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,496.03 | - |
| Jun 10, 2024 | 3,556.00 | 3,556.00 | 3,556.00 | 3,556.00 | 3,546.90 | 1 |
| Jun 7, 2024 | 8.75 Dividend | |||||
| Jun 7, 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,471.10 | - |
| Jun 6, 2024 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 3,490.30 | - |
| Jun 5, 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,472.39 | - |
| Jun 4, 2024 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,418.66 | - |
| Jun 3, 2024 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,452.49 | - |
| May 31, 2024 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 3,430.60 | - |
| May 30, 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,407.72 | - |
| May 29, 2024 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 3,450.50 | - |
| May 28, 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,470.40 | - |
| May 27, 2024 | 3,483.00 | 3,483.00 | 3,483.00 | 3,483.00 | 3,465.42 | - |
| May 24, 2024 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,447.51 | - |
| May 23, 2024 | 3,551.00 | 3,551.00 | 3,551.00 | 3,551.00 | 3,533.08 | - |
| May 22, 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,492.29 | - |
| May 21, 2024 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 3,441.54 | - |
| May 20, 2024 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 3,383.84 | - |
| May 17, 2024 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,417.67 | - |
| May 16, 2024 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 3,457.46 | - |
| May 15, 2024 | 3,473.00 | 3,473.00 | 3,473.00 | 3,473.00 | 3,455.47 | - |
| May 14, 2024 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 3,439.55 | - |
| May 13, 2024 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 3,511.19 | - |
| May 10, 2024 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 3,497.26 | - |
| May 9, 2024 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,367.92 | - |
| May 8, 2024 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 3,329.11 | - |
| May 7, 2024 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 3,314.19 | - |
| May 6, 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,323.15 | - |
| May 3, 2024 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,268.42 | - |
| May 2, 2024 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 3,164.95 | - |
| Apr 30, 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,253.50 | - |
| Apr 29, 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,283.35 | 1 |
| Apr 26, 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,243.55 | - |
| Apr 25, 2024 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,233.60 | - |
| Apr 24, 2024 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,293.30 | - |
| Apr 23, 2024 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 3,219.67 | - |
| Apr 22, 2024 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 3,194.80 | - |
| Apr 19, 2024 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 3,164.95 | - |
| Apr 18, 2024 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 3,214.70 | - |
| Apr 17, 2024 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 3,230.61 | - |
| Apr 16, 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,248.52 | - |
| Apr 15, 2024 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 3,299.27 | - |
| Apr 12, 2024 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 3,368.91 | - |
| Apr 11, 2024 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 3,311.21 | - |
| Apr 10, 2024 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 3,274.39 | - |
| Apr 9, 2024 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 3,291.31 | - |
| Apr 8, 2024 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,296.28 | - |
| Apr 5, 2024 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,234.59 | - |
| Apr 4, 2024 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 3,331.10 | - |
| Apr 3, 2024 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 3,265.44 | - |
| Apr 2, 2024 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 3,295.29 | - |
| Mar 28, 2024 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 3,358.96 | - |
| Mar 27, 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,362.94 | - |
| Mar 26, 2024 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 3,321.16 | - |
| Mar 25, 2024 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,313.20 | - |
| Mar 22, 2024 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | 3,334.09 | - |
| Mar 21, 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,267.43 | - |
| Mar 20, 2024 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 3,199.77 | - |
| Mar 19, 2024 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 3,141.07 | - |
| Mar 18, 2024 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,131.12 | - |
| Mar 15, 2024 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 3,196.79 | - |
| Mar 14, 2024 | 3,198.00 | 3,225.00 | 3,198.00 | 3,225.00 | 3,208.73 | 1 |
| Mar 13, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,180.87 | - |
| Mar 12, 2024 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 3,196.79 | - |
| Mar 11, 2024 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,158.98 | - |
| Mar 8, 2024 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,144.05 | - |
| Mar 7, 2024 | 8.75 Dividend | |||||
| Mar 7, 2024 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 3,092.32 | - |
| Mar 6, 2024 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 3,130.37 | - |
| Mar 5, 2024 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 3,134.34 | - |
| Mar 4, 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,194.87 | - |
| Mar 1, 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,184.94 | - |
| Feb 29, 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,189.90 | - |
| Feb 28, 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,172.05 | - |
| Feb 27, 2024 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 3,181.97 | - |
| Feb 26, 2024 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 3,196.85 | - |
| Feb 23, 2024 | 3,200.00 | 3,269.00 | 3,200.00 | 3,269.00 | 3,243.48 | 10 |
| Feb 22, 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,472.68 | - |
| Feb 21, 2024 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 3,376.44 | - |
| Feb 20, 2024 | 3,384.00 | 3,440.00 | 3,384.00 | 3,440.00 | 3,413.15 | 1 |
| Feb 19, 2024 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,413.15 | - |
| Feb 16, 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,432.99 | - |
| Feb 15, 2024 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 3,450.85 | - |
| Feb 14, 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,462.76 | - |
| Feb 13, 2024 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 3,473.67 | - |
| Feb 12, 2024 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | 3,439.94 | - |
| Feb 9, 2024 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,423.07 | - |
| Feb 8, 2024 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,403.23 | - |
| Feb 7, 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,348.66 | - |
| Feb 6, 2024 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 3,341.71 | - |
| Feb 5, 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,258.37 | - |
| Feb 2, 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,254.40 | - |
| Feb 1, 2024 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 3,217.69 | - |
| Jan 31, 2024 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 3,223.64 | - |
| Jan 30, 2024 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 3,245.47 | - |
| Jan 29, 2024 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 3,219.67 | - |
| Jan 26, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,175.02 | - |
| Jan 25, 2024 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 3,177.01 | - |
| Jan 24, 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,194.87 | - |
| Jan 23, 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,184.94 | - |
| Jan 22, 2024 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 3,306.98 | - |
| Jan 19, 2024 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 3,215.70 | - |
| Jan 18, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,175.02 | - |
| Jan 17, 2024 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 3,171.05 | - |
| Jan 16, 2024 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 3,162.12 | - |
| Jan 15, 2024 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 3,195.86 | - |
| Jan 12, 2024 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 3,195.86 | - |
| Jan 11, 2024 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 3,181.97 | - |
| Jan 10, 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,155.18 | - |
| Jan 9, 2024 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,122.44 | - |
| Jan 8, 2024 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 3,076.79 | - |
| Jan 5, 2024 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 3,086.72 | - |
| Jan 4, 2024 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 3,088.70 | - |
| Jan 3, 2024 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 3,137.32 | - |
| Jan 2, 2024 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 3,179.98 | - |
| Dec 29, 2023 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 3,174.03 | - |
| Dec 28, 2023 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 3,148.23 | - |
| Dec 27, 2023 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,189.90 | - |
| Dec 22, 2023 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 3,151.21 | - |
| Dec 21, 2023 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 3,147.24 | - |
| Dec 20, 2023 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,175.02 | - |
| Dec 19, 2023 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 3,136.33 | - |
| Dec 18, 2023 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 3,154.19 | - |
| Dec 15, 2023 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 3,099.61 | - |
| Dec 14, 2023 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,125.41 | - |
| Dec 13, 2023 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 3,122.44 | - |
| Dec 12, 2023 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 3,076.79 | - |
| Dec 11, 2023 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,001.39 | - |
| Dec 8, 2023 | 2,987.00 | 2,987.00 | 2,987.00 | 2,987.00 | 2,963.68 | - |
| Dec 7, 2023 | 2,913.00 | 2,913.00 | 2,913.00 | 2,913.00 | 2,890.26 | - |
| Dec 6, 2023 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,897.21 | - |
| Dec 5, 2023 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 2,844.62 | - |
| Dec 4, 2023 | 2,887.00 | 2,887.00 | 2,887.00 | 2,887.00 | 2,864.46 | - |
| Dec 1, 2023 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 2,829.74 | - |
| Nov 30, 2023 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,821.80 | - |
| Nov 29, 2023 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,827.75 | - |
| Nov 28, 2023 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | 2,824.78 | - |
| Nov 27, 2023 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | 2,806.92 | - |
| Nov 24, 2023 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,827.75 | - |
| Nov 23, 2023 | 2,863.00 | 2,863.00 | 2,863.00 | 2,863.00 | 2,840.65 | - |
| Nov 22, 2023 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 2,842.64 | - |
| Nov 21, 2023 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 2,852.56 | - |
| Nov 20, 2023 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 2,833.71 | - |
| Nov 17, 2023 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,847.60 | - |
| Nov 16, 2023 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 2,842.64 | - |
| Nov 15, 2023 | 2,916.00 | 2,916.00 | 2,916.00 | 2,916.00 | 2,893.24 | - |
| Nov 14, 2023 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,887.29 | - |
| Nov 13, 2023 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 2,832.71 | - |
| Nov 10, 2023 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,788.07 | - |
| Nov 9, 2023 | 2,811.00 | 2,811.00 | 2,811.00 | 2,811.00 | 2,789.06 | - |
| Nov 8, 2023 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 2,780.13 | - |
| Nov 7, 2023 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 2,729.53 | - |
| Nov 6, 2023 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 2,637.25 | - |