Swiss - Delayed Quote CHF
Schweiter Technologies AG (SWTQ.SW)
At close: October 25 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 404.50 | 415.50 | 398.00 | 415.50 | 415.50 | 2,558 |
| Oct 24, 2024 | 400.00 | 408.00 | 400.00 | 401.50 | 401.50 | 1,580 |
| Oct 23, 2024 | 398.50 | 403.00 | 393.50 | 399.50 | 399.50 | 1,552 |
| Oct 22, 2024 | 404.00 | 404.00 | 395.50 | 396.00 | 396.00 | 1,415 |
| Oct 21, 2024 | 402.50 | 408.00 | 396.00 | 398.00 | 398.00 | 1,945 |
| Oct 18, 2024 | 405.00 | 410.00 | 399.00 | 400.00 | 400.00 | 1,454 |
| Oct 17, 2024 | 390.50 | 402.00 | 390.00 | 397.50 | 397.50 | 68,662 |
| Oct 16, 2024 | 390.00 | 395.00 | 383.00 | 390.50 | 390.50 | 2,182 |
| Oct 15, 2024 | 395.00 | 400.50 | 385.50 | 387.00 | 387.00 | 3,694 |
| Oct 14, 2024 | 398.00 | 404.00 | 395.50 | 404.00 | 404.00 | 2,080 |
| Oct 11, 2024 | 402.50 | 404.50 | 395.00 | 395.00 | 395.00 | 815 |
| Oct 10, 2024 | 400.00 | 406.00 | 395.00 | 402.50 | 402.50 | 1,075 |
| Oct 9, 2024 | 400.50 | 406.50 | 400.00 | 400.00 | 400.00 | 1,334 |
| Oct 8, 2024 | 406.50 | 408.50 | 401.50 | 401.50 | 401.50 | 715 |
| Oct 7, 2024 | 414.50 | 417.00 | 404.00 | 407.00 | 407.00 | 825 |
| Oct 4, 2024 | 410.00 | 416.50 | 409.00 | 414.00 | 414.00 | 974 |
| Oct 3, 2024 | 428.50 | 428.50 | 409.50 | 409.50 | 409.50 | 1,605 |
| Oct 2, 2024 | 418.50 | 422.50 | 415.00 | 419.00 | 419.00 | 1,804 |
| Oct 1, 2024 | 428.00 | 428.00 | 418.00 | 418.50 | 418.50 | 1,788 |
| Sep 30, 2024 | 435.00 | 437.00 | 423.50 | 426.50 | 426.50 | 2,159 |
| Sep 27, 2024 | 418.00 | 435.00 | 416.50 | 430.50 | 430.50 | 4,996 |
| Sep 26, 2024 | 425.00 | 425.00 | 412.00 | 417.00 | 417.00 | 3,924 |
| Sep 25, 2024 | 420.00 | 424.50 | 412.50 | 414.00 | 414.00 | 14,920 |
| Sep 24, 2024 | 399.00 | 423.00 | 393.00 | 418.00 | 418.00 | 4,617 |
| Sep 23, 2024 | 379.50 | 382.50 | 377.50 | 379.00 | 379.00 | 1,658 |
| Sep 20, 2024 | 390.00 | 391.00 | 375.50 | 375.50 | 375.50 | 4,844 |
| Sep 19, 2024 | 381.00 | 394.00 | 381.00 | 386.00 | 386.00 | 2,144 |
| Sep 18, 2024 | 398.50 | 398.50 | 382.00 | 382.00 | 382.00 | 1,096 |
| Sep 17, 2024 | 399.50 | 399.50 | 384.50 | 388.50 | 388.50 | 1,751 |
| Sep 16, 2024 | 388.00 | 390.50 | 383.50 | 383.50 | 383.50 | 1,000 |
| Sep 13, 2024 | 388.00 | 395.00 | 386.00 | 387.50 | 387.50 | 2,105 |
| Sep 12, 2024 | 393.00 | 393.00 | 385.00 | 388.00 | 388.00 | 1,824 |
| Sep 11, 2024 | 388.00 | 389.00 | 381.00 | 381.00 | 381.00 | 1,695 |
| Sep 10, 2024 | 390.50 | 391.00 | 386.00 | 387.00 | 387.00 | 1,558 |
| Sep 9, 2024 | 393.50 | 393.50 | 386.00 | 386.00 | 386.00 | 1,269 |
| Sep 6, 2024 | 397.50 | 399.50 | 388.00 | 388.00 | 388.00 | 2,890 |
| Sep 5, 2024 | 407.00 | 407.00 | 397.50 | 397.50 | 397.50 | 693 |
| Sep 4, 2024 | 404.00 | 404.00 | 398.00 | 400.50 | 400.50 | 2,752 |
| Sep 3, 2024 | 406.00 | 410.00 | 404.00 | 404.00 | 404.00 | 1,525 |
| Sep 2, 2024 | 410.00 | 410.00 | 406.00 | 407.50 | 407.50 | 2,184 |
| Aug 30, 2024 | 410.00 | 413.50 | 407.50 | 409.50 | 409.50 | 3,130 |
| Aug 29, 2024 | 410.50 | 410.50 | 404.00 | 408.00 | 408.00 | 1,520 |
| Aug 28, 2024 | 412.50 | 412.50 | 406.50 | 409.00 | 409.00 | 988 |
| Aug 27, 2024 | 418.00 | 420.00 | 411.50 | 411.50 | 411.50 | 1,125 |
| Aug 26, 2024 | 421.00 | 421.00 | 415.00 | 416.50 | 416.50 | 1,654 |
| Aug 23, 2024 | 429.50 | 429.50 | 418.00 | 421.00 | 421.00 | 1,551 |
| Aug 22, 2024 | 425.50 | 429.00 | 417.00 | 423.00 | 423.00 | 2,297 |
| Aug 21, 2024 | 428.00 | 432.00 | 423.00 | 423.00 | 423.00 | 3,369 |
| Aug 20, 2024 | 420.50 | 438.00 | 420.50 | 429.50 | 429.50 | 4,001 |
| Aug 19, 2024 | 410.00 | 424.00 | 408.00 | 422.50 | 422.50 | 6,959 |
| Aug 16, 2024 | 407.00 | 410.00 | 396.00 | 410.00 | 410.00 | 4,650 |
| Aug 15, 2024 | 400.00 | 406.00 | 390.00 | 406.00 | 406.00 | 3,626 |
| Aug 14, 2024 | 400.00 | 414.50 | 393.50 | 394.50 | 394.50 | 4,429 |
| Aug 13, 2024 | 403.00 | 403.00 | 389.00 | 393.00 | 393.00 | 1,331 |
| Aug 12, 2024 | 403.00 | 403.00 | 394.00 | 397.00 | 397.00 | 1,393 |
| Aug 9, 2024 | 399.50 | 399.50 | 391.00 | 396.50 | 396.50 | 5,132 |
| Aug 8, 2024 | 401.00 | 401.00 | 386.00 | 399.00 | 399.00 | 3,401 |
| Aug 7, 2024 | 382.00 | 398.00 | 382.00 | 398.00 | 398.00 | 2,873 |
| Aug 6, 2024 | 388.50 | 396.00 | 381.00 | 396.00 | 396.00 | 4,436 |
| Aug 5, 2024 | 380.00 | 388.50 | 372.00 | 381.50 | 381.50 | 7,939 |
| Aug 2, 2024 | 417.50 | 417.50 | 403.50 | 403.50 | 403.50 | 2,210 |
| Jul 31, 2024 | 415.50 | 423.00 | 409.50 | 412.00 | 412.00 | 1,362 |
| Jul 30, 2024 | 411.00 | 413.50 | 409.50 | 413.50 | 413.50 | 1,007 |
| Jul 29, 2024 | 421.00 | 421.00 | 410.00 | 410.00 | 410.00 | 1,823 |
| Jul 26, 2024 | 414.00 | 420.00 | 414.00 | 419.50 | 419.50 | 2,550 |
| Jul 25, 2024 | 423.00 | 423.00 | 411.50 | 417.00 | 417.00 | 2,546 |
| Jul 24, 2024 | 409.00 | 428.00 | 407.50 | 424.50 | 424.50 | 4,328 |
| Jul 23, 2024 | 412.50 | 412.50 | 402.50 | 406.00 | 406.00 | 3,072 |
| Jul 22, 2024 | 408.00 | 409.50 | 405.50 | 409.50 | 409.50 | 3,402 |
| Jul 19, 2024 | 410.00 | 416.00 | 406.50 | 406.50 | 406.50 | 2,598 |
| Jul 18, 2024 | 410.50 | 418.00 | 410.00 | 410.00 | 410.00 | 1,534 |
| Jul 17, 2024 | 409.50 | 418.00 | 408.50 | 418.00 | 418.00 | 1,660 |
| Jul 16, 2024 | 408.50 | 410.00 | 408.50 | 409.50 | 409.50 | 978 |
| Jul 15, 2024 | 412.00 | 412.00 | 408.50 | 410.50 | 410.50 | 2,069 |
| Jul 12, 2024 | 400.00 | 414.50 | 399.50 | 414.50 | 414.50 | 10,937 |
| Jul 11, 2024 | 394.00 | 403.50 | 392.00 | 403.50 | 403.50 | 7,382 |
| Jul 10, 2024 | 395.00 | 398.00 | 390.00 | 393.00 | 393.00 | 2,438 |
| Jul 9, 2024 | 400.00 | 401.50 | 393.00 | 396.00 | 396.00 | 2,936 |
| Jul 8, 2024 | 406.00 | 408.50 | 399.00 | 400.00 | 400.00 | 1,442 |
| Jul 5, 2024 | 405.00 | 412.50 | 400.00 | 406.00 | 406.00 | 2,072 |
| Jul 4, 2024 | 400.50 | 410.50 | 400.50 | 407.50 | 407.50 | 1,195 |
| Jul 3, 2024 | 399.50 | 407.50 | 397.50 | 403.00 | 403.00 | 1,326 |
| Jul 2, 2024 | 395.50 | 397.00 | 390.00 | 396.00 | 396.00 | 1,815 |
| Jul 1, 2024 | 401.50 | 401.50 | 396.00 | 396.00 | 396.00 | 883 |
| Jun 28, 2024 | 402.50 | 405.50 | 396.00 | 398.50 | 398.50 | 1,880 |
| Jun 27, 2024 | 401.00 | 404.00 | 399.50 | 404.00 | 404.00 | 2,077 |
| Jun 26, 2024 | 401.00 | 401.00 | 390.00 | 398.50 | 398.50 | 3,103 |
| Jun 25, 2024 | 415.00 | 415.00 | 398.50 | 399.00 | 399.00 | 2,116 |
| Jun 24, 2024 | 414.00 | 416.00 | 409.50 | 410.50 | 410.50 | 2,146 |
| Jun 21, 2024 | 415.00 | 420.00 | 415.00 | 417.50 | 417.50 | 3,015 |
| Jun 20, 2024 | 416.50 | 421.00 | 414.50 | 419.00 | 419.00 | 1,268 |
| Jun 19, 2024 | 417.50 | 422.50 | 415.00 | 418.00 | 418.00 | 1,519 |
| Jun 18, 2024 | 414.00 | 418.00 | 414.00 | 416.00 | 416.00 | 1,002 |
| Jun 17, 2024 | 409.00 | 414.50 | 408.00 | 414.00 | 414.00 | 2,144 |
| Jun 14, 2024 | 420.00 | 420.00 | 408.50 | 408.50 | 408.50 | 1,767 |
| Jun 13, 2024 | 423.00 | 423.50 | 415.00 | 415.00 | 415.00 | 1,704 |
| Jun 12, 2024 | 424.00 | 425.50 | 421.00 | 425.50 | 425.50 | 2,846 |
| Jun 11, 2024 | 425.00 | 427.00 | 420.00 | 424.00 | 424.00 | 1,800 |
| Jun 10, 2024 | 422.50 | 422.50 | 418.50 | 422.00 | 422.00 | 1,737 |
| Jun 7, 2024 | 437.00 | 437.00 | 422.00 | 422.00 | 422.00 | 2,158 |
| Jun 6, 2024 | 440.50 | 440.50 | 437.00 | 438.50 | 438.50 | 777 |
| Jun 5, 2024 | 442.50 | 442.50 | 431.00 | 437.50 | 437.50 | 2,148 |
| Jun 4, 2024 | 430.50 | 437.50 | 419.50 | 433.00 | 433.00 | 3,701 |
| Jun 3, 2024 | 451.00 | 453.00 | 433.50 | 433.50 | 433.50 | 1,802 |
| May 31, 2024 | 457.50 | 458.00 | 446.50 | 447.50 | 447.50 | 2,620 |
| May 30, 2024 | 466.00 | 466.00 | 457.00 | 457.00 | 457.00 | 2,501 |
| May 29, 2024 | 465.00 | 467.50 | 465.00 | 465.50 | 465.50 | 2,111 |
| May 28, 2024 | 469.50 | 475.00 | 462.50 | 466.50 | 466.50 | 1,443 |
| May 27, 2024 | 458.50 | 471.00 | 458.50 | 467.00 | 467.00 | 1,125 |
| May 24, 2024 | 477.50 | 477.50 | 462.00 | 462.00 | 462.00 | 2,056 |
| May 23, 2024 | 460.00 | 473.50 | 457.50 | 469.50 | 469.50 | 2,845 |
| May 22, 2024 | 450.00 | 462.50 | 450.00 | 457.00 | 457.00 | 1,497 |
| May 21, 2024 | 452.50 | 453.00 | 450.50 | 452.00 | 452.00 | 2,353 |
| May 17, 2024 | 452.00 | 452.00 | 449.00 | 450.00 | 450.00 | 1,131 |
| May 16, 2024 | 448.00 | 452.00 | 448.00 | 452.00 | 452.00 | 1,679 |
| May 15, 2024 | 448.00 | 449.00 | 445.50 | 448.00 | 448.00 | 4,583 |
| May 14, 2024 | 448.00 | 448.50 | 444.00 | 448.50 | 448.50 | 5,481 |
| May 13, 2024 | 444.00 | 452.50 | 444.00 | 448.00 | 448.00 | 2,898 |
| May 10, 2024 | 443.00 | 444.50 | 440.50 | 444.50 | 444.50 | 1,367 |
| May 8, 2024 | 442.00 | 443.00 | 439.00 | 442.00 | 442.00 | 3,602 |
| May 7, 2024 | 431.50 | 441.50 | 431.50 | 441.50 | 441.50 | 1,444 |
| May 6, 2024 | 435.00 | 439.00 | 431.00 | 435.00 | 435.00 | 2,518 |
| May 3, 2024 | 430.00 | 433.50 | 421.00 | 430.50 | 430.50 | 2,099 |
| May 2, 2024 | 418.00 | 426.50 | 414.00 | 426.50 | 426.50 | 2,567 |
| Apr 30, 2024 | 414.00 | 419.00 | 412.00 | 413.00 | 413.00 | 1,970 |
| Apr 29, 2024 | 412.00 | 414.00 | 407.00 | 414.00 | 414.00 | 1,940 |
| Apr 26, 2024 | 406.50 | 410.00 | 403.50 | 408.50 | 408.50 | 1,641 |
| Apr 25, 2024 | 412.00 | 416.50 | 403.50 | 406.00 | 406.00 | 1,626 |
| Apr 24, 2024 | 412.50 | 420.50 | 405.00 | 410.00 | 410.00 | 2,153 |
| Apr 23, 2024 | 433.00 | 433.00 | 410.00 | 414.00 | 414.00 | 3,740 |
| Apr 22, 2024 | 432.00 | 436.50 | 431.50 | 432.00 | 432.00 | 1,879 |
| Apr 19, 2024 | 433.00 | 433.50 | 428.00 | 431.50 | 431.50 | 999 |
| Apr 18, 2024 | 446.00 | 446.00 | 436.00 | 441.00 | 441.00 | 1,021 |
| Apr 17, 2024 | 452.00 | 452.00 | 435.50 | 442.00 | 442.00 | 2,023 |
| Apr 16, 2024 | 454.00 | 454.00 | 441.00 | 446.00 | 446.00 | 2,025 |
| Apr 15, 2024 | 455.00 | 458.00 | 452.00 | 452.00 | 452.00 | 1,727 |
| Apr 12, 2024 | 15.00 Dividend | |||||
| Apr 12, 2024 | 470.50 | 479.50 | 453.50 | 455.50 | 455.50 | 2,290 |
| Apr 11, 2024 | 497.00 | 497.00 | 482.00 | 482.50 | 467.50 | 1,098 |
| Apr 10, 2024 | 494.00 | 494.00 | 483.00 | 485.50 | 470.41 | 950 |
| Apr 9, 2024 | 490.00 | 493.50 | 484.00 | 490.00 | 474.77 | 1,115 |
| Apr 8, 2024 | 498.00 | 498.00 | 490.00 | 494.50 | 479.13 | 785 |
| Apr 5, 2024 | 483.50 | 495.00 | 480.00 | 489.00 | 473.80 | 781 |
| Apr 4, 2024 | 499.50 | 500.00 | 490.00 | 491.50 | 476.22 | 1,011 |
| Apr 3, 2024 | 503.00 | 503.00 | 491.00 | 497.00 | 481.55 | 841 |
| Apr 2, 2024 | 507.00 | 528.00 | 495.50 | 495.50 | 480.10 | 1,687 |
| Mar 28, 2024 | 499.50 | 513.00 | 494.00 | 508.00 | 492.21 | 2,888 |
| Mar 27, 2024 | 485.00 | 507.00 | 483.00 | 500.00 | 484.46 | 3,966 |
| Mar 26, 2024 | 486.50 | 492.00 | 484.50 | 484.50 | 469.44 | 1,528 |
| Mar 25, 2024 | 488.50 | 496.50 | 484.00 | 493.00 | 477.67 | 926 |
| Mar 22, 2024 | 480.00 | 494.00 | 480.00 | 491.00 | 475.74 | 1,501 |
| Mar 21, 2024 | 480.00 | 485.00 | 476.50 | 481.50 | 466.53 | 1,173 |
| Mar 20, 2024 | 482.00 | 484.50 | 479.50 | 480.00 | 465.08 | 1,118 |
| Mar 19, 2024 | 489.50 | 490.50 | 481.50 | 484.50 | 469.44 | 895 |
| Mar 18, 2024 | 496.00 | 502.00 | 482.00 | 490.50 | 475.25 | 1,097 |
| Mar 15, 2024 | 500.00 | 504.00 | 494.00 | 496.00 | 480.58 | 1,953 |
| Mar 14, 2024 | 502.00 | 510.00 | 498.50 | 501.00 | 485.42 | 3,119 |
| Mar 13, 2024 | 493.50 | 504.00 | 484.00 | 502.00 | 486.39 | 3,411 |
| Mar 12, 2024 | 465.00 | 492.50 | 464.50 | 486.00 | 470.89 | 4,005 |
| Mar 11, 2024 | 460.00 | 467.00 | 452.00 | 461.00 | 446.67 | 2,450 |
| Mar 8, 2024 | 435.00 | 458.00 | 435.00 | 458.00 | 443.76 | 1,748 |
| Mar 7, 2024 | 435.50 | 439.50 | 427.00 | 439.50 | 425.84 | 2,122 |
| Mar 6, 2024 | 440.00 | 441.00 | 437.00 | 439.00 | 425.35 | 802 |
| Mar 5, 2024 | 440.00 | 440.00 | 433.00 | 438.00 | 424.38 | 1,327 |
| Mar 4, 2024 | 440.00 | 444.00 | 438.50 | 441.00 | 427.29 | 2,153 |
| Mar 1, 2024 | 441.00 | 447.00 | 433.00 | 441.00 | 427.29 | 1,264 |
| Feb 29, 2024 | 438.00 | 442.50 | 434.50 | 441.00 | 427.29 | 1,316 |
| Feb 28, 2024 | 438.00 | 440.00 | 432.00 | 436.00 | 422.45 | 3,113 |
| Feb 27, 2024 | 442.00 | 442.50 | 432.00 | 438.00 | 424.38 | 1,466 |
| Feb 26, 2024 | 442.00 | 447.50 | 438.00 | 442.00 | 428.26 | 1,812 |
| Feb 23, 2024 | 452.00 | 458.00 | 445.00 | 449.50 | 435.53 | 1,474 |
| Feb 22, 2024 | 454.50 | 459.50 | 450.50 | 455.50 | 441.34 | 1,863 |
| Feb 21, 2024 | 462.00 | 464.00 | 453.50 | 453.50 | 439.40 | 1,464 |
| Feb 20, 2024 | 462.00 | 463.50 | 456.00 | 462.50 | 448.12 | 1,089 |
| Feb 19, 2024 | 469.50 | 471.00 | 454.50 | 460.00 | 445.70 | 1,230 |
| Feb 16, 2024 | 465.00 | 480.00 | 465.00 | 471.50 | 456.84 | 762 |
| Feb 15, 2024 | 455.00 | 474.00 | 455.00 | 469.50 | 454.90 | 1,735 |
| Feb 14, 2024 | 448.00 | 460.00 | 448.00 | 458.00 | 443.76 | 732 |
| Feb 13, 2024 | 457.50 | 462.00 | 445.00 | 449.00 | 435.04 | 1,253 |
| Feb 12, 2024 | 452.00 | 458.50 | 446.50 | 454.00 | 439.89 | 1,120 |
| Feb 9, 2024 | 450.00 | 453.00 | 438.00 | 449.00 | 435.04 | 1,130 |
| Feb 8, 2024 | 453.00 | 462.50 | 449.50 | 451.50 | 437.46 | 2,229 |
| Feb 7, 2024 | 451.50 | 460.00 | 441.00 | 444.50 | 430.68 | 1,518 |
| Feb 6, 2024 | 444.00 | 453.00 | 438.50 | 453.00 | 438.92 | 2,295 |
| Feb 5, 2024 | 452.50 | 458.50 | 447.00 | 450.00 | 436.01 | 1,049 |
| Feb 2, 2024 | 468.50 | 471.00 | 458.50 | 458.50 | 444.25 | 1,028 |
| Feb 1, 2024 | 475.00 | 475.00 | 465.50 | 467.00 | 452.48 | 864 |
| Jan 31, 2024 | 482.50 | 482.50 | 475.00 | 475.00 | 460.23 | 1,113 |
| Jan 30, 2024 | 479.00 | 480.50 | 472.00 | 480.50 | 465.56 | 1,133 |
| Jan 29, 2024 | 477.00 | 479.00 | 469.50 | 476.50 | 461.69 | 946 |
| Jan 26, 2024 | 469.50 | 481.50 | 458.50 | 479.00 | 464.11 | 912 |
| Jan 25, 2024 | 460.00 | 471.00 | 454.50 | 470.00 | 455.39 | 1,241 |
| Jan 24, 2024 | 480.00 | 480.50 | 470.50 | 478.00 | 463.14 | 1,298 |
| Jan 23, 2024 | 476.50 | 476.50 | 467.50 | 471.50 | 456.84 | 2,167 |
| Jan 22, 2024 | 454.00 | 473.50 | 453.50 | 471.00 | 456.36 | 1,875 |
| Jan 19, 2024 | 459.00 | 461.50 | 448.00 | 452.50 | 438.43 | 1,030 |
| Jan 18, 2024 | 470.00 | 470.00 | 457.00 | 462.00 | 447.64 | 2,136 |
| Jan 17, 2024 | 470.00 | 473.50 | 462.00 | 466.50 | 452.00 | 1,447 |
| Jan 16, 2024 | 476.00 | 481.00 | 470.00 | 470.00 | 455.39 | 3,136 |
| Jan 15, 2024 | 481.00 | 481.50 | 475.50 | 481.50 | 466.53 | 937 |
| Jan 12, 2024 | 489.50 | 489.50 | 481.00 | 485.50 | 470.41 | 477 |
| Jan 11, 2024 | 497.50 | 497.50 | 482.00 | 482.00 | 467.02 | 720 |
| Jan 10, 2024 | 495.00 | 502.00 | 491.00 | 493.00 | 477.67 | 1,466 |
| Jan 9, 2024 | 505.00 | 509.00 | 493.00 | 494.50 | 479.13 | 897 |
| Jan 8, 2024 | 501.00 | 505.00 | 496.00 | 503.00 | 487.36 | 881 |
| Jan 5, 2024 | 499.50 | 499.50 | 489.50 | 498.50 | 483.00 | 854 |
| Jan 4, 2024 | 511.00 | 511.00 | 498.50 | 502.00 | 486.39 | 1,883 |
| Jan 3, 2024 | 515.00 | 522.00 | 505.00 | 510.00 | 494.15 | 1,384 |
| Dec 29, 2023 | 525.00 | 525.00 | 517.00 | 519.00 | 502.87 | 577 |
| Dec 28, 2023 | 511.00 | 521.00 | 511.00 | 521.00 | 504.80 | 917 |
| Dec 27, 2023 | 520.00 | 520.00 | 509.00 | 513.00 | 497.05 | 547 |
| Dec 22, 2023 | 520.00 | 523.00 | 507.00 | 515.00 | 498.99 | 764 |
| Dec 21, 2023 | 525.00 | 538.00 | 517.00 | 523.00 | 506.74 | 2,046 |
| Dec 20, 2023 | 517.00 | 525.00 | 512.00 | 525.00 | 508.68 | 1,263 |
| Dec 19, 2023 | 511.00 | 519.00 | 507.00 | 516.00 | 499.96 | 1,280 |
| Dec 18, 2023 | 516.00 | 517.00 | 504.00 | 506.00 | 490.27 | 1,064 |
| Dec 15, 2023 | 506.00 | 520.00 | 500.00 | 516.00 | 499.96 | 5,131 |
| Dec 14, 2023 | 506.00 | 525.00 | 505.00 | 505.00 | 489.30 | 3,004 |
| Dec 13, 2023 | 500.00 | 506.00 | 495.00 | 500.00 | 484.46 | 3,903 |
| Dec 12, 2023 | 502.00 | 502.00 | 493.00 | 493.00 | 477.67 | 2,133 |
| Dec 11, 2023 | 486.50 | 504.00 | 486.50 | 502.00 | 486.39 | 2,211 |
| Dec 8, 2023 | 484.00 | 493.00 | 480.00 | 489.00 | 473.80 | 1,834 |
| Dec 7, 2023 | 491.50 | 495.00 | 484.00 | 485.00 | 469.92 | 1,075 |
| Dec 6, 2023 | 493.50 | 497.00 | 480.00 | 490.00 | 474.77 | 1,413 |
| Dec 5, 2023 | 495.00 | 496.00 | 484.00 | 491.00 | 475.74 | 1,979 |
| Dec 4, 2023 | 482.50 | 505.00 | 482.50 | 494.50 | 479.13 | 2,627 |
| Dec 1, 2023 | 500.00 | 500.00 | 480.00 | 480.00 | 465.08 | 2,859 |
| Nov 30, 2023 | 528.00 | 529.00 | 500.00 | 505.00 | 489.30 | 2,354 |
| Nov 29, 2023 | 516.00 | 525.00 | 511.00 | 521.00 | 504.80 | 1,940 |
| Nov 28, 2023 | 508.00 | 522.00 | 504.00 | 518.00 | 501.90 | 2,168 |
| Nov 27, 2023 | 497.00 | 519.00 | 497.00 | 505.00 | 489.30 | 1,466 |
| Nov 24, 2023 | 498.00 | 499.00 | 488.50 | 499.00 | 483.49 | 1,410 |
| Nov 23, 2023 | 506.00 | 512.00 | 494.00 | 495.00 | 479.61 | 1,655 |
| Nov 22, 2023 | 519.00 | 519.00 | 504.00 | 512.00 | 496.08 | 978 |
| Nov 21, 2023 | 520.00 | 522.00 | 515.00 | 519.00 | 502.87 | 1,544 |
| Nov 20, 2023 | 522.00 | 522.00 | 508.00 | 513.00 | 497.05 | 1,114 |
| Nov 17, 2023 | 520.00 | 520.00 | 507.00 | 511.00 | 495.11 | 1,921 |
| Nov 16, 2023 | 524.00 | 541.00 | 504.00 | 513.00 | 497.05 | 1,331 |
| Nov 15, 2023 | 520.00 | 525.00 | 512.00 | 515.00 | 498.99 | 920 |
| Nov 14, 2023 | 507.00 | 523.00 | 505.00 | 519.00 | 502.87 | 960 |
| Nov 13, 2023 | 520.00 | 520.00 | 504.00 | 508.00 | 492.21 | 443 |
| Nov 10, 2023 | 505.00 | 515.00 | 502.00 | 511.00 | 495.11 | 709 |
| Nov 9, 2023 | 519.00 | 519.00 | 505.00 | 507.00 | 491.24 | 1,398 |
| Nov 8, 2023 | 518.00 | 518.00 | 503.00 | 518.00 | 501.90 | 939 |
| Nov 7, 2023 | 522.00 | 522.00 | 508.00 | 514.00 | 498.02 | 326 |
| Nov 6, 2023 | 532.00 | 532.00 | 517.00 | 523.00 | 506.74 | 497 |
| Nov 3, 2023 | 527.00 | 535.00 | 522.00 | 532.00 | 515.46 | 1,207 |
| Nov 2, 2023 | 515.00 | 536.00 | 515.00 | 521.00 | 504.80 | 347 |
| Nov 1, 2023 | 507.00 | 524.00 | 507.00 | 514.00 | 498.02 | 600 |
| Oct 31, 2023 | 493.50 | 513.00 | 493.50 | 508.00 | 492.21 | 1,360 |
| Oct 30, 2023 | 488.00 | 498.00 | 486.50 | 493.50 | 478.16 | 620 |
| Oct 27, 2023 | 481.00 | 493.00 | 478.00 | 489.50 | 474.28 | 412 |
| Oct 26, 2023 | 495.00 | 495.00 | 476.00 | 482.00 | 467.02 | 1,685 |
| Oct 25, 2023 | 513.00 | 513.00 | 493.00 | 496.50 | 481.06 | 1,180 |