Hamburg EUR
Boeing Co (BCO.HM)
At close: October 21 at 5:25 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 |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 146.80 | 147.86 | 146.80 | 147.18 | 147.18 | 26 |
| Oct 18, 2024 | 142.90 | 143.88 | 141.86 | 141.86 | 141.86 | 20 |
| Oct 17, 2024 | 141.36 | 144.62 | 141.36 | 144.62 | 144.62 | 17 |
| Oct 16, 2024 | 138.80 | 141.50 | 138.80 | 141.50 | 141.50 | 83 |
| Oct 15, 2024 | 136.72 | 138.62 | 136.72 | 138.62 | 138.62 | 130 |
| Oct 14, 2024 | 136.52 | 137.02 | 136.34 | 137.02 | 137.02 | 65 |
| Oct 11, 2024 | 134.00 | 136.74 | 134.00 | 136.74 | 136.74 | - |
| Oct 10, 2024 | 136.34 | 136.34 | 135.28 | 135.28 | 135.28 | - |
| Oct 9, 2024 | 139.20 | 139.20 | 136.16 | 136.16 | 136.16 | 77 |
| Oct 8, 2024 | 141.52 | 141.52 | 141.02 | 141.02 | 141.02 | - |
| Oct 7, 2024 | 141.98 | 142.28 | 141.98 | 142.28 | 142.28 | 14 |
| Oct 4, 2024 | 136.82 | 138.50 | 136.82 | 138.50 | 138.50 | 12 |
| Oct 3, 2024 | 138.32 | 138.32 | 137.30 | 137.30 | 137.30 | - |
| Oct 2, 2024 | 138.46 | 139.08 | 138.46 | 138.82 | 138.82 | 200 |
| Oct 1, 2024 | 136.34 | 139.36 | 133.68 | 139.36 | 139.36 | 105 |
| Sep 30, 2024 | 139.28 | 139.28 | 136.82 | 136.82 | 136.82 | 200 |
| Sep 27, 2024 | 138.16 | 140.52 | 138.16 | 140.52 | 140.52 | 120 |
| Sep 26, 2024 | 137.10 | 137.24 | 137.10 | 137.24 | 137.24 | - |
| Sep 25, 2024 | 138.42 | 138.42 | 138.20 | 138.20 | 138.20 | 21 |
| Sep 24, 2024 | 140.32 | 140.62 | 138.70 | 138.70 | 138.70 | 40 |
| Sep 23, 2024 | 137.52 | 138.22 | 137.52 | 138.22 | 138.22 | - |
| Sep 20, 2024 | 138.18 | 138.18 | 137.88 | 137.88 | 137.88 | - |
| Sep 19, 2024 | 140.42 | 140.70 | 139.64 | 139.64 | 139.64 | 5 |
| Sep 18, 2024 | 140.38 | 141.22 | 140.38 | 141.22 | 141.22 | - |
| Sep 17, 2024 | 140.26 | 141.22 | 139.90 | 141.22 | 141.22 | 68 |
| Sep 16, 2024 | 141.64 | 141.68 | 139.08 | 139.08 | 139.08 | 53 |
| Sep 13, 2024 | 143.04 | 145.44 | 140.92 | 145.44 | 145.44 | 5 |
| Sep 12, 2024 | 146.88 | 147.54 | 146.88 | 147.54 | 147.54 | 10 |
| Sep 11, 2024 | 143.72 | 143.72 | 142.22 | 142.92 | 142.92 | 20 |
| Sep 10, 2024 | 147.50 | 147.50 | 144.38 | 144.38 | 144.38 | - |
| Sep 9, 2024 | 143.68 | 148.28 | 143.68 | 148.28 | 148.28 | 50 |
| Sep 6, 2024 | 145.28 | 145.72 | 142.62 | 142.62 | 142.62 | 50 |
| Sep 5, 2024 | 147.22 | 147.22 | 145.20 | 145.20 | 145.20 | - |
| Sep 4, 2024 | 144.62 | 149.68 | 144.62 | 149.68 | 149.68 | - |
| Sep 3, 2024 | 156.20 | 156.20 | 143.40 | 144.78 | 144.78 | 50 |
| Sep 2, 2024 | 156.78 | 157.16 | 156.54 | 157.16 | 157.16 | 4 |
| Aug 30, 2024 | 155.56 | 156.38 | 155.56 | 156.24 | 156.24 | 3 |
| Aug 29, 2024 | 153.02 | 156.04 | 153.02 | 156.04 | 156.04 | - |
| Aug 28, 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
| Aug 27, 2024 | 155.12 | 155.12 | 154.68 | 154.68 | 154.68 | - |
| Aug 26, 2024 | 155.86 | 156.16 | 154.76 | 155.36 | 155.36 | 132 |
| Aug 23, 2024 | 155.32 | 157.58 | 155.32 | 157.58 | 157.58 | - |
| Aug 22, 2024 | 155.52 | 156.50 | 155.52 | 155.52 | 155.52 | 33 |
| Aug 21, 2024 | 154.02 | 155.06 | 154.02 | 155.06 | 155.06 | 30 |
| Aug 20, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| Aug 19, 2024 | 163.02 | 163.30 | 163.02 | 163.30 | 163.30 | 10 |
| Aug 16, 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
| Aug 15, 2024 | 152.86 | 160.50 | 152.86 | 160.50 | 160.50 | 500 |
| Aug 14, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Aug 13, 2024 | 150.20 | 150.82 | 150.20 | 150.82 | 150.82 | 7 |
| Aug 12, 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
| Aug 9, 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
| Aug 8, 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
| Aug 7, 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| Aug 6, 2024 | 155.02 | 155.78 | 155.02 | 155.42 | 155.42 | 149 |
| Aug 5, 2024 | 152.02 | 152.88 | 149.84 | 149.84 | 149.84 | 17 |
| Aug 2, 2024 | 164.12 | 164.12 | 153.80 | 155.02 | 155.02 | 145 |
| Aug 1, 2024 | 176.88 | 176.88 | 166.32 | 166.32 | 166.32 | 23 |
| Jul 31, 2024 | 172.70 | 178.16 | 172.70 | 178.16 | 178.16 | 10 |
| Jul 30, 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | - |
| Jul 29, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
| Jul 26, 2024 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | - |
| Jul 25, 2024 | 166.46 | 166.46 | 165.20 | 165.20 | 165.20 | 37 |
| Jul 24, 2024 | 171.24 | 172.02 | 171.24 | 171.72 | 171.72 | 16 |
| Jul 23, 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| Jul 22, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 3 |
| Jul 19, 2024 | 165.66 | 165.66 | 165.00 | 165.00 | 165.00 | 5 |
| Jul 18, 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | - |
| Jul 17, 2024 | 170.02 | 170.02 | 169.54 | 169.54 | 169.54 | 10 |
| Jul 16, 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
| Jul 15, 2024 | 167.82 | 167.82 | 167.58 | 167.58 | 167.58 | 29 |
| Jul 12, 2024 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | - |
| Jul 11, 2024 | 169.32 | 170.32 | 168.94 | 168.94 | 168.94 | 52 |
| Jul 10, 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| Jul 9, 2024 | 171.62 | 171.62 | 171.62 | 171.62 | 171.62 | - |
| Jul 8, 2024 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | - |
| Jul 5, 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
| Jul 4, 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
| Jul 3, 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | - |
| Jul 2, 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | 60 |
| Jul 1, 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | - |
| Jun 28, 2024 | 170.66 | 171.22 | 170.66 | 171.22 | 171.22 | 50 |
| Jun 27, 2024 | 166.10 | 170.84 | 166.10 | 170.84 | 170.84 | 102 |
| Jun 26, 2024 | 163.34 | 164.10 | 163.34 | 164.10 | 164.10 | 60 |
| Jun 25, 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
| Jun 24, 2024 | 163.08 | 166.28 | 163.08 | 166.28 | 166.28 | 57 |
| Jun 21, 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
| Jun 20, 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
| Jun 19, 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
| Jun 18, 2024 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | - |
| Jun 17, 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - |
| Jun 14, 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
| Jun 13, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| Jun 12, 2024 | 172.28 | 172.28 | 172.06 | 172.06 | 172.06 | 1 |
| Jun 11, 2024 | 175.88 | 176.62 | 175.88 | 176.62 | 176.62 | 20 |
| Jun 10, 2024 | 176.32 | 177.26 | 176.10 | 177.26 | 177.26 | 64 |
| Jun 7, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| Jun 6, 2024 | 174.00 | 175.72 | 173.70 | 175.72 | 175.72 | 360 |
| Jun 5, 2024 | 173.00 | 173.50 | 173.00 | 173.50 | 173.50 | 15 |
| Jun 4, 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
| Jun 3, 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| May 31, 2024 | 159.00 | 159.30 | 158.62 | 158.62 | 158.62 | 110 |
| May 30, 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| May 29, 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
| May 28, 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| May 27, 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
| May 24, 2024 | 159.96 | 161.04 | 159.96 | 161.04 | 161.04 | 30 |
| May 23, 2024 | 171.96 | 171.96 | 171.26 | 171.26 | 171.26 | 1 |
| May 22, 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
| May 21, 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
| May 20, 2024 | 170.38 | 170.38 | 169.14 | 169.14 | 169.14 | 29 |
| May 17, 2024 | 168.10 | 169.28 | 168.10 | 169.28 | 169.28 | 6 |
| May 16, 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | 150 |
| May 15, 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
| May 14, 2024 | 165.06 | 166.44 | 165.06 | 166.44 | 166.44 | 32 |
| May 13, 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | - |
| May 10, 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | - |
| May 9, 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - |
| May 8, 2024 | 164.22 | 164.50 | 164.22 | 164.50 | 164.50 | 240 |
| May 7, 2024 | 165.50 | 165.50 | 164.40 | 164.42 | 164.42 | 299 |
| May 6, 2024 | 167.02 | 168.60 | 167.02 | 168.60 | 168.60 | 50 |
| May 3, 2024 | 166.50 | 166.56 | 166.22 | 166.56 | 166.56 | 38 |
| May 2, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| Apr 30, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| Apr 29, 2024 | 156.58 | 156.84 | 156.58 | 156.84 | 156.84 | 100 |
| Apr 26, 2024 | 155.12 | 155.70 | 155.12 | 155.70 | 155.70 | 5 |
| Apr 25, 2024 | 152.02 | 153.00 | 151.10 | 152.50 | 152.50 | 147 |
| Apr 24, 2024 | 159.06 | 159.86 | 153.42 | 153.42 | 153.42 | 28 |
| Apr 23, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| Apr 22, 2024 | 160.26 | 161.52 | 160.26 | 161.52 | 161.52 | 20 |
| Apr 19, 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
| Apr 18, 2024 | 159.32 | 160.40 | 159.32 | 160.40 | 160.40 | 12 |
| Apr 17, 2024 | 160.52 | 161.20 | 158.88 | 158.88 | 158.88 | 75 |
| Apr 16, 2024 | 157.52 | 158.06 | 157.52 | 158.06 | 158.06 | 35 |
| Apr 15, 2024 | 160.20 | 160.42 | 160.20 | 160.42 | 160.42 | 10 |
| Apr 12, 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
| Apr 11, 2024 | 162.36 | 162.36 | 162.18 | 162.18 | 162.18 | 18 |
| Apr 10, 2024 | 163.40 | 164.64 | 163.40 | 164.64 | 164.64 | 4 |
| Apr 9, 2024 | 167.42 | 167.42 | 165.98 | 165.98 | 165.98 | 230 |
| Apr 8, 2024 | 167.44 | 169.62 | 167.28 | 169.62 | 169.62 | 19 |
| Apr 5, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
| Apr 4, 2024 | 170.22 | 172.50 | 170.22 | 172.50 | 172.50 | 73 |
| Apr 3, 2024 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | - |
| Apr 2, 2024 | 177.68 | 177.68 | 176.86 | 177.18 | 177.18 | 107 |
| Mar 28, 2024 | 176.82 | 178.98 | 176.82 | 178.98 | 178.98 | 91 |
| Mar 27, 2024 | 173.24 | 173.32 | 173.24 | 173.32 | 173.32 | - |
| Mar 26, 2024 | 176.60 | 176.60 | 174.42 | 174.42 | 174.42 | 30 |
| Mar 25, 2024 | 174.32 | 175.38 | 174.32 | 175.38 | 175.38 | 42 |
| Mar 22, 2024 | 174.34 | 174.86 | 174.34 | 174.86 | 174.86 | 10 |
| Mar 21, 2024 | 172.52 | 173.74 | 172.52 | 173.74 | 173.74 | 145 |
| Mar 20, 2024 | 166.76 | 172.06 | 166.76 | 172.06 | 172.06 | 225 |
| Mar 19, 2024 | 165.02 | 166.26 | 165.02 | 165.80 | 165.80 | 300 |
| Mar 18, 2024 | 166.20 | 166.20 | 165.12 | 165.12 | 165.12 | 258 |
| Mar 15, 2024 | 166.02 | 167.00 | 166.02 | 167.00 | 167.00 | 100 |
| Mar 14, 2024 | 166.80 | 169.08 | 166.76 | 167.76 | 167.76 | 316 |
| Mar 13, 2024 | 168.20 | 168.20 | 166.80 | 166.80 | 166.80 | 100 |
| Mar 12, 2024 | 175.00 | 175.00 | 169.42 | 169.42 | 169.42 | 100 |
| Mar 11, 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
| Mar 8, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
| Mar 7, 2024 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | - |
| Mar 6, 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
| Mar 5, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Mar 4, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 56 |
| Mar 1, 2024 | 188.28 | 189.04 | 188.28 | 189.04 | 189.04 | 50 |
| Feb 29, 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 188.38 | - |
| Feb 28, 2024 | 185.32 | 190.92 | 185.32 | 190.92 | 190.92 | 16 |
| Feb 27, 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | - |
| Feb 26, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
| Feb 23, 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| Feb 22, 2024 | 187.00 | 187.00 | 185.50 | 185.50 | 185.50 | 20 |
| Feb 21, 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| Feb 20, 2024 | 189.22 | 189.22 | 188.34 | 188.34 | 188.34 | 10 |
| Feb 19, 2024 | 189.12 | 190.04 | 188.76 | 190.04 | 190.04 | 45 |
| Feb 16, 2024 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | - |
| Feb 15, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| Feb 14, 2024 | 190.40 | 192.18 | 190.40 | 191.66 | 191.66 | 87 |
| Feb 13, 2024 | 193.30 | 194.38 | 193.30 | 194.38 | 194.38 | 10 |
| Feb 12, 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
| Feb 9, 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | - |
| Feb 8, 2024 | 196.50 | 196.50 | 194.26 | 194.26 | 194.26 | 5 |
| Feb 7, 2024 | 194.02 | 196.90 | 194.02 | 196.24 | 196.24 | 50 |
| Feb 6, 2024 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | - |
| Feb 5, 2024 | 192.32 | 192.32 | 192.32 | 192.32 | 192.32 | 1 |
| Feb 2, 2024 | 193.02 | 193.02 | 192.00 | 192.00 | 192.00 | 35 |
| Feb 1, 2024 | 195.00 | 198.72 | 191.44 | 191.44 | 191.44 | 12 |
| Jan 31, 2024 | 185.16 | 185.16 | 185.16 | 185.16 | 185.16 | - |
| Jan 30, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| Jan 29, 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 10 |
| Jan 26, 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | 2 |
| Jan 25, 2024 | 194.06 | 194.06 | 185.46 | 185.46 | 185.46 | 6 |
| Jan 24, 2024 | 192.32 | 192.32 | 192.32 | 192.32 | 192.32 | - |
| Jan 23, 2024 | 196.52 | 196.52 | 196.52 | 196.52 | 196.52 | - |
| Jan 22, 2024 | 196.52 | 196.52 | 196.52 | 196.52 | 196.52 | - |
| Jan 19, 2024 | 194.08 | 195.48 | 194.08 | 195.48 | 195.48 | 10 |
| Jan 18, 2024 | 186.02 | 192.24 | 186.02 | 191.70 | 191.70 | 74 |
| Jan 17, 2024 | 183.50 | 186.86 | 183.04 | 186.86 | 186.86 | 67 |
| Jan 16, 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | - |
| Jan 15, 2024 | 199.44 | 199.44 | 199.44 | 199.44 | 199.44 | - |
| Jan 12, 2024 | 202.05 | 202.05 | 199.44 | 199.44 | 199.44 | 80 |
| Jan 11, 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| Jan 10, 2024 | 205.50 | 208.95 | 205.50 | 208.95 | 208.95 | 420 |
| Jan 9, 2024 | 209.05 | 209.30 | 206.45 | 206.45 | 206.45 | 185 |
| Jan 8, 2024 | 211.05 | 212.00 | 206.25 | 212.00 | 212.00 | 415 |
| Jan 5, 2024 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
| Jan 4, 2024 | 223.20 | 224.95 | 223.20 | 224.95 | 224.95 | 21 |
| Jan 3, 2024 | 229.05 | 229.05 | 225.40 | 225.40 | 225.40 | 10 |
| Jan 2, 2024 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | - |
| Dec 29, 2023 | 234.65 | 234.70 | 234.65 | 234.70 | 234.70 | 2 |
| Dec 28, 2023 | 235.40 | 235.40 | 235.00 | 235.00 | 235.00 | 32 |
| Dec 27, 2023 | 237.00 | 237.15 | 237.00 | 237.15 | 237.15 | 32 |
| Dec 22, 2023 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| Dec 21, 2023 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | - |
| Dec 20, 2023 | 239.80 | 239.80 | 238.70 | 238.70 | 238.70 | 50 |
| Dec 19, 2023 | 237.55 | 237.85 | 237.55 | 237.85 | 237.85 | 13 |
| Dec 18, 2023 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | - |
| Dec 15, 2023 | 233.05 | 236.05 | 233.05 | 236.05 | 236.05 | 127 |
| Dec 14, 2023 | 230.55 | 230.55 | 230.00 | 230.00 | 230.00 | 3 |
| Dec 13, 2023 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | - |
| Dec 12, 2023 | 229.60 | 230.45 | 229.60 | 230.45 | 230.45 | 37 |
| Dec 11, 2023 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
| Dec 8, 2023 | 219.40 | 225.00 | 219.10 | 225.00 | 225.00 | 198 |
| Dec 7, 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| Dec 6, 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Dec 5, 2023 | 215.45 | 215.60 | 215.45 | 215.60 | 215.60 | 90 |
| Dec 4, 2023 | 215.20 | 215.20 | 214.00 | 214.00 | 214.00 | 28 |
| Dec 1, 2023 | 211.90 | 213.40 | 211.90 | 213.25 | 213.25 | 107 |
| Nov 30, 2023 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| Nov 29, 2023 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 15 |
| Nov 28, 2023 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| Nov 27, 2023 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | - |
| Nov 24, 2023 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | - |
| Nov 23, 2023 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - |
| Nov 22, 2023 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | - |
| Nov 21, 2023 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - |
| Nov 20, 2023 | 189.82 | 189.82 | 189.82 | 189.82 | 189.82 | - |
| Nov 17, 2023 | 190.34 | 191.28 | 190.34 | 191.08 | 191.08 | 233 |
| Nov 16, 2023 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | - |
| Nov 15, 2023 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
| Nov 14, 2023 | 191.50 | 192.36 | 191.50 | 192.36 | 192.36 | 10 |
| Nov 13, 2023 | 184.80 | 192.14 | 184.80 | 192.14 | 192.14 | 25 |
| Nov 10, 2023 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
| Nov 9, 2023 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | - |
| Nov 8, 2023 | 178.18 | 178.64 | 178.18 | 178.64 | 178.64 | 2 |
| Nov 7, 2023 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | - |
| Nov 6, 2023 | 181.36 | 181.36 | 181.36 | 181.36 | 181.36 | - |
| Nov 3, 2023 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
| Nov 2, 2023 | 178.02 | 179.72 | 178.02 | 179.64 | 179.64 | 113 |
| Nov 1, 2023 | 176.02 | 179.36 | 176.02 | 179.36 | 179.36 | 15 |
| Oct 31, 2023 | 171.32 | 171.32 | 171.32 | 171.32 | 171.32 | - |
| Oct 30, 2023 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| Oct 27, 2023 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | - |
| Oct 26, 2023 | 167.00 | 167.76 | 167.00 | 167.76 | 167.76 | 30 |
| Oct 25, 2023 | 171.52 | 175.32 | 171.52 | 175.32 | 175.32 | 30 |
| Oct 24, 2023 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | - |
| Oct 23, 2023 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |