SDMHF
SARTORIUS STEDIM BIOTECH
stockOTC
EODSep 29, 2026
244.00USD-0.769%(-1.89)447
SDMHF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 244.00 | 244.00 | 244.00 | 244.00 | -0.769% | 447 | 0.000% |
| 2026-09-28 | 247.75 | 247.95 | 239.07 | 245.89 | +1.469% | 9,743 | -0.769% |
| 2026-09-25 | 242.33 | 242.33 | 242.33 | 242.33 | -0.296% | 10,019 | +0.689% |
| 2026-09-24 | 242.00 | 243.50 | 242.00 | 243.05 | +0.487% | 32,530 | +0.392% |
| 2026-09-23 | 241.87 | 241.87 | 241.87 | 241.87 | +3.807% | 1 | +0.881% |
| 2026-09-22 | 234.00 | 234.00 | 233.00 | 233.00 | -0.208% | 130 | +4.721% |
| 2026-09-21 | 228.00 | 240.01 | 223.74 | 233.49 | +4.351% | 17,671 | +4.503% |
| 2026-09-17 | 223.75 | 223.75 | 223.75 | 223.75 | +0.336% | 4,897 | +9.050% |
| 2026-09-16 | 222.00 | 223.00 | 222.00 | 223.00 | +6.190% | 2,100 | +9.417% |
| 2026-09-14 | 210.00 | 210.00 | 210.00 | 210.00 | -4.493% | 37 | +16.190% |
| 2026-09-10 | 219.88 | 219.88 | 219.88 | 219.88 | -3.983% | 12 | +10.970% |
| 2026-08-28 | 229.00 | 229.00 | 229.00 | 229.00 | +5.486% | 90 | +6.550% |
| 2026-08-18 | 210.00 | 217.09 | 205.18 | 217.09 | +4.130% | 2,947 | +12.396% |
| 2026-08-14 | 208.48 | 208.48 | 208.48 | 208.48 | +3.670% | 11 | +17.038% |
| 2026-08-13 | 206.10 | 206.10 | 201.10 | 201.10 | -3.084% | 1,146 | +21.333% |
| 2026-08-12 | 205.94 | 207.50 | 205.94 | 207.50 | +2.723% | 7,147 | +17.590% |
| 2026-08-06 | 202.00 | 202.00 | 202.00 | 202.00 | +0.498% | 160 | +20.792% |
| 2026-08-03 | 201.00 | 201.00 | 201.00 | 201.00 | +4.145% | 171 | +21.393% |
| 2026-07-24 | 193.00 | 193.00 | 193.00 | 193.00 | +0.521% | 155 | +26.425% |
| 2026-07-23 | 192.00 | 192.00 | 192.00 | 192.00 | +0.261% | 9 | +27.083% |
| 2026-07-21 | 190.90 | 191.50 | 190.90 | 191.50 | -11.137% | 161 | +27.415% |
| 2026-07-13 | 218.55 | 218.55 | 215.50 | 215.50 | +2.230% | 123 | +13.225% |
| 2026-07-10 | 210.80 | 210.80 | 210.80 | 210.80 | +4.876% | 100 | +15.750% |
| 2026-07-08 | 201.00 | 201.00 | 201.00 | 201.00 | -2.237% | 10 | +21.393% |
| 2026-07-06 | 205.60 | 205.60 | 205.60 | 205.60 | -4.087% | 50 | +18.677% |
| 2026-07-02 | 204.96 | 214.36 | 203.34 | 214.36 | +7.169% | 651 | +13.827% |
| 2026-06-30 | 200.02 | 200.02 | 200.02 | 200.02 | -1.903% | 77 | +21.988% |
| 2026-06-29 | 203.90 | 203.90 | 203.90 | 203.90 | +2.132% | 110 | +19.667% |
| 2026-06-25 | 199.64 | 199.64 | 199.64 | 199.64 | +4.591% | 39 | +22.218% |
| 2026-06-24 | 186.78 | 190.88 | 186.78 | 190.88 | +2.458% | 1,372 | +27.829% |
| 2026-06-23 | 188.05 | 191.00 | 181.31 | 186.30 | +2.323% | 3,083 | +30.971% |
| 2026-06-22 | 182.07 | 182.07 | 182.07 | 182.07 | -5.172% | 200 | +34.014% |
| 2026-06-18 | 185.00 | 192.00 | 183.95 | 192.00 | -5.882% | 244 | +27.083% |
| 2026-06-16 | 206.03 | 206.03 | 204.00 | 204.00 | +2.051% | 342 | +19.608% |
| 2026-06-15 | 201.70 | 206.65 | 199.90 | 199.90 | -2.700% | 271 | +22.061% |
| 2026-06-12 | 204.78 | 205.45 | 199.81 | 205.45 | +1.925% | 3,409 | +18.765% |
| 2026-06-11 | 201.55 | 211.23 | 201.55 | 201.57 | -1.027% | 32 | +21.051% |
| 2026-06-09 | 204.41 | 209.65 | 203.66 | 203.66 | -1.141% | 96 | +19.808% |
| 2026-06-08 | 206.01 | 206.01 | 206.01 | 206.01 | -2.365% | 119 | +18.441% |
| 2026-06-04 | 210.79 | 212.25 | 210.79 | 211.00 | +3.209% | 1,224 | +15.640% |
| 2026-06-03 | 204.44 | 204.44 | 204.44 | 204.44 | -0.273% | 132 | +19.350% |
| 2026-06-02 | 205.00 | 205.00 | 205.00 | 205.00 | -0.444% | 125 | +19.024% |
| 2026-05-29 | 207.75 | 211.16 | 202.71 | 205.91 | +3.474% | 393 | +18.496% |
| 2026-05-28 | 194.93 | 205.05 | 194.93 | 199.00 | -0.500% | 82 | +22.613% |
| 2026-05-27 | 195.19 | 200.00 | 195.15 | 200.00 | -2.997% | 327 | +22.000% |
| 2026-05-26 | 199.10 | 206.18 | 199.10 | 206.18 | +5.989% | 167 | +18.343% |
| 2026-05-22 | 194.53 | 194.53 | 194.53 | 194.53 | -2.246% | 67 | +25.431% |
| 2026-05-21 | 201.94 | 201.94 | 199.00 | 199.00 | +4.943% | 59 | +22.613% |
| 2026-05-20 | 189.43 | 189.63 | 189.43 | 189.63 | +1.191% | 655 | +28.674% |
| 2026-05-18 | 181.82 | 187.40 | 181.82 | 187.40 | +1.674% | 32 | +30.206% |
| 2026-05-14 | 185.15 | 185.15 | 184.31 | 184.31 | -2.171% | 127 | +32.386% |
| 2026-05-13 | 188.40 | 188.40 | 188.40 | 188.40 | -0.995% | 100 | +29.512% |
| 2026-05-11 | 193.00 | 196.87 | 188.14 | 190.29 | +0.400% | 428 | +28.224% |
| 2026-05-08 | 190.70 | 193.00 | 189.53 | 189.53 | -3.545% | 163 | +28.737% |
| 2026-05-07 | 196.00 | 196.50 | 196.00 | 196.50 | +3.421% | 175 | +24.173% |
| 2026-05-05 | 190.00 | 190.00 | 190.00 | 190.00 | +4.972% | 27 | +28.421% |
| 2026-04-30 | 181.00 | 181.00 | 181.00 | 181.00 | +0.477% | 1,380 | +34.807% |
| 2026-04-29 | 180.00 | 180.14 | 180.00 | 180.14 | -2.204% | 17,115 | +35.450% |
| 2026-04-28 | 184.85 | 184.85 | 184.20 | 184.20 | -2.544% | 12,875 | +32.465% |
| 2026-04-24 | 189.01 | 189.01 | 189.01 | 189.01 | +1.074% | 6,516 | +29.094% |
| 2026-04-23 | 186.00 | 192.22 | 181.94 | 187.00 | -16.704% | 30,534 | +30.481% |
| 2026-04-21 | 224.50 | 224.50 | 224.50 | 224.50 | +2.953% | 225 | +8.686% |
| 2026-04-20 | 219.62 | 224.91 | 211.44 | 218.06 | -3.084% | 100 | +11.896% |
| 2026-04-17 | 218.24 | 225.00 | 218.24 | 225.00 | +5.704% | 1,100 | +8.444% |
| 2026-04-15 | 216.00 | 216.33 | 212.61 | 212.86 | -3.334% | 228 | +14.630% |
| 2026-04-14 | 220.20 | 220.20 | 220.20 | 220.20 | +7.415% | 17 | +10.808% |
| 2026-04-13 | 202.00 | 205.00 | 201.30 | 205.00 | +2.500% | 1,197 | +19.024% |
| 2026-04-09 | 200.00 | 200.00 | 200.00 | 200.00 | +3.338% | 100 | +22.000% |
| 2026-04-07 | 193.54 | 193.54 | 193.54 | 193.54 | -5.011% | 50 | +26.072% |
| 2026-04-06 | 203.75 | 203.75 | 203.75 | 203.75 | +5.570% | 1 | +19.755% |
| 2026-03-31 | 193.00 | 193.00 | 193.00 | 193.00 | -2.030% | 5,702 | +26.425% |
| 2026-03-30 | 197.00 | 197.00 | 197.00 | 197.00 | +1.252% | 91 | +23.858% |
| 2026-03-26 | 189.48 | 194.56 | 189.48 | 194.56 | +1.574% | 1,787 | +25.408% |
| 2026-03-25 | 195.00 | 195.00 | 191.55 | 191.55 | +2.302% | 4,400 | +27.382% |
| 2026-03-24 | 187.24 | 187.24 | 187.24 | 187.24 | -0.616% | 4,039 | +30.314% |
| 2026-03-23 | 188.40 | 188.40 | 188.40 | 188.40 | -2.383% | 4,000 | +29.512% |
| 2026-03-20 | 190.30 | 193.00 | 190.30 | 193.00 | +1.005% | 4,001 | +26.425% |
| 2026-03-19 | 191.08 | 191.08 | 191.08 | 191.08 | -2.311% | 4,000 | +27.695% |
| 2026-03-18 | 195.60 | 195.60 | 195.60 | 195.60 | +1.384% | 2,600 | +24.744% |
| 2026-03-17 | 192.93 | 192.93 | 192.93 | 192.93 | +8.205% | 2,700 | +26.471% |
| 2026-03-16 | 180.74 | 180.74 | 178.30 | 178.30 | -1.649% | 2,900 | +36.848% |
| 2026-03-13 | 185.00 | 185.00 | 181.29 | 181.29 | -1.793% | 12,979 | +34.591% |
| 2026-03-12 | 184.90 | 184.90 | 184.60 | 184.60 | -1.373% | 3,301 | +32.178% |
| 2026-03-11 | 191.00 | 191.00 | 187.17 | 187.17 | -3.031% | 5,112 | +30.363% |
| 2026-03-05 | 201.00 | 201.00 | 193.02 | 193.02 | -12.036% | 212 | +26.412% |
| 2026-02-27 | 215.20 | 219.43 | 215.20 | 219.43 | +0.656% | 695 | +11.197% |
| 2026-02-26 | 218.00 | 218.00 | 218.00 | 218.00 | +0.218% | 23 | +11.927% |
| 2026-02-25 | 222.63 | 222.63 | 217.53 | 217.53 | +6.489% | 7,532 | +12.171% |
| 2026-02-24 | 214.46 | 214.46 | 204.27 | 204.27 | -4.836% | 1,024 | +19.450% |
| 2026-02-20 | 214.65 | 214.65 | 214.65 | 214.65 | +1.730% | 46 | +13.673% |
| 2026-02-19 | 213.40 | 213.40 | 210.00 | 211.00 | +1.932% | 437 | +15.640% |
| 2026-02-13 | 207.42 | 208.00 | 205.58 | 207.00 | -2.588% | 12,564 | +17.874% |
| 2026-02-06 | 210.00 | 212.50 | 210.00 | 212.50 | -1.493% | 1,810 | +14.824% |
| 2026-02-05 | 215.72 | 215.72 | 215.72 | 215.72 | -6.361% | 7 | +13.110% |
| 2026-02-03 | 230.38 | 230.38 | 230.38 | 230.38 | +1.549% | 1 | +5.914% |
| 2026-01-30 | 220.77 | 226.86 | 220.77 | 226.86 | -1.365% | 16 | +7.555% |
| 2026-01-29 | 238.49 | 238.49 | 230.00 | 230.00 | -2.460% | 77 | +6.087% |
| 2026-01-23 | 235.80 | 235.80 | 235.80 | 235.80 | +0.340% | 68 | +3.478% |
| 2026-01-20 | 235.00 | 235.00 | 235.00 | 235.00 | -5.051% | 5,780 | +3.830% |
| 2026-01-16 | 247.35 | 247.50 | 247.35 | 247.50 | -2.056% | 265 | -1.414% |
| 2026-01-13 | 252.69 | 252.69 | 252.69 | 252.69 | +2.767% | 1 | -3.441% |
| 2026-01-12 | 245.89 | 245.89 | 245.89 | 245.89 | -5.245% | 10 | -0.769% |
| 2026-01-07 | 259.50 | 259.50 | 259.50 | 259.50 | -0.058% | 100 | -5.973% |
| 2026-01-06 | 252.88 | 264.30 | 252.88 | 259.65 | +2.386% | 7,728 | -6.027% |
| 2026-01-05 | 242.92 | 253.60 | 242.92 | 253.60 | +3.085% | 11 | -3.785% |
| 2025-12-31 | 247.99 | 247.99 | 246.01 | 246.01 | -0.762% | 2 | -0.817% |
| 2025-12-22 | 235.71 | 247.90 | 235.71 | 247.90 | +3.292% | 13 | -1.573% |
| 2025-12-17 | 238.85 | 240.00 | 238.85 | 240.00 | +2.128% | 190 | +1.667% |
| 2025-12-12 | 249.81 | 249.81 | 235.00 | 235.00 | -6.561% | 62 | +3.830% |
| 2025-12-11 | 251.50 | 251.50 | 244.04 | 251.50 | +0.600% | 24 | -2.982% |
| 2025-12-09 | 249.09 | 250.00 | 238.12 | 250.00 | +1.112% | 1,638 | -2.400% |
| 2025-12-04 | 247.00 | 247.25 | 246.53 | 247.25 | -0.523% | 226 | -1.314% |
| 2025-12-03 | 248.55 | 248.55 | 248.55 | 248.55 | +0.181% | 18,564 | -1.831% |
| 2025-12-02 | 240.94 | 248.10 | 239.50 | 248.10 | +3.808% | 17,521 | -1.653% |
| 2025-12-01 | 239.00 | 239.00 | 239.00 | 239.00 | +0.403% | 122 | +2.092% |
| 2025-11-26 | 230.00 | 238.04 | 230.00 | 238.04 | +6.314% | 20 | +2.504% |
| 2025-11-24 | 223.90 | 223.90 | 223.90 | 223.90 | +3.659% | 68 | +8.975% |
| 2025-11-21 | 216.00 | 216.00 | 216.00 | 216.00 | -0.315% | 85 | +12.963% |
| 2025-11-20 | 216.68 | 216.68 | 216.68 | 216.68 | +0.783% | 16 | +12.607% |
| 2025-11-19 | 215.00 | 215.00 | 215.00 | 215.00 | -4.232% | 535 | +13.488% |
| 2025-11-17 | 224.50 | 224.50 | 224.50 | 224.50 | -0.002% | 7 | +8.686% |
| 2025-11-12 | 224.49 | 224.50 | 224.49 | 224.50 | +0.246% | 16 | +8.684% |
| 2025-11-11 | 224.58 | 225.20 | 223.96 | 223.96 | +4.001% | 20,845 | +8.950% |
| 2025-11-10 | 219.75 | 219.75 | 215.34 | 215.34 | -2.118% | 2,777 | +13.309% |
| 2025-11-06 | 220.00 | 220.00 | 220.00 | 220.00 | -4.431% | 75 | +10.909% |
| 2025-11-05 | 224.00 | 230.20 | 223.30 | 230.20 | +0.907% | 176 | +5.995% |
| 2025-11-04 | 224.95 | 233.76 | 224.95 | 228.13 | -5.731% | 377 | +6.957% |
| 2025-10-30 | 242.00 | 242.00 | 242.00 | 242.00 | -1.022% | 9,288 | +0.826% |
| 2025-10-29 | 244.50 | 244.50 | 244.50 | 244.50 | +1.900% | 135 | -0.204% |
| 2025-10-24 | 239.94 | 239.94 | 239.94 | 239.94 | -2.642% | 7,398 | +1.692% |
| 2025-10-21 | 246.45 | 246.45 | 246.45 | 246.45 | +3.620% | 17 | -0.994% |
| 2025-10-20 | 237.84 | 237.84 | 237.84 | 237.84 | +8.356% | 97 | +2.590% |
| 2025-10-10 | 216.04 | 219.50 | 216.04 | 219.50 | +0.114% | 11 | +11.162% |
| 2025-10-09 | 219.00 | 219.25 | 218.00 | 219.25 | -5.292% | 91 | +11.288% |
| 2025-10-06 | 231.50 | 231.50 | 231.50 | 231.50 | +6.193% | 105 | +5.400% |
| 2025-10-01 | 214.27 | 218.00 | 214.27 | 218.00 | +10.357% | 670 | +11.927% |
| 2025-09-29 | 201.64 | 201.64 | 197.54 | 197.54 | -1.181% | 35 | +23.519% |
| 2025-09-26 | 199.90 | 199.90 | 199.90 | 199.90 | -7.491% | 15 | +22.061% |
| 2025-09-24 | 215.70 | 218.11 | 215.70 | 216.09 | -3.443% | 477 | +12.917% |
| 2025-09-23 | 221.00 | 226.07 | 221.00 | 223.79 | +2.641% | 4,427 | +9.029% |
| 2025-09-22 | 218.03 | 218.03 | 218.03 | 218.03 | +4.268% | 22 | +11.909% |
| 2025-09-17 | 209.11 | 209.11 | 209.11 | 209.11 | +2.384% | 14 | +16.685% |
| 2025-09-16 | 204.24 | 204.24 | 204.24 | 204.24 | -0.975% | 248 | +19.467% |
| 2025-09-15 | 206.25 | 206.25 | 206.25 | 206.25 | +3.643% | 35 | +18.303% |
| 2025-09-11 | 199.00 | 199.00 | 199.00 | 199.00 | -1.123% | 80 | +22.613% |
| 2025-09-10 | 201.26 | 201.26 | 201.26 | 201.26 | -1.906% | 8 | +21.236% |
| 2025-09-08 | 203.00 | 205.17 | 203.00 | 205.17 | +0.391% | 5 | +18.926% |
| 2025-09-05 | 204.37 | 204.37 | 204.37 | 204.37 | +0.184% | 58 | +19.391% |
| 2025-09-03 | 208.00 | 208.00 | 204.00 | 204.00 | +2.510% | 161 | +19.611% |
| 2025-09-02 | 199.00 | 199.00 | 199.00 | 199.00 | -2.451% | 9 | +22.613% |
| 2025-08-27 | 204.00 | 204.00 | 204.00 | 204.00 | +0.544% | 200 | +19.608% |
| 2025-08-25 | 202.90 | 202.90 | 202.90 | 202.90 | -1.351% | 93 | +20.258% |
| 2025-08-13 | 207.50 | 207.75 | 205.50 | 205.68 | +0.330% | 109 | +18.633% |
| 2025-08-12 | 205.00 | 205.00 | 205.00 | 205.00 | +4.676% | 200 | +19.024% |
| 2025-08-11 | 196.00 | 196.00 | 195.84 | 195.84 | -0.081% | 2,794 | +24.591% |
| 2025-08-08 | 196.00 | 196.00 | 196.00 | 196.00 | +2.484% | 6,945 | +24.490% |
| 2025-08-05 | 196.00 | 196.00 | 191.25 | 191.25 | -3.894% | 3,473 | +27.582% |
| 2025-08-01 | 199.00 | 199.00 | 199.00 | 199.00 | -1.250% | 8,125 | +22.613% |
| 2025-07-31 | 196.04 | 201.52 | 196.04 | 201.52 | -5.301% | 31 | +21.080% |
| 2025-07-30 | 210.50 | 212.80 | 210.50 | 212.80 | +3.296% | 10 | +14.662% |
| 2025-07-29 | 205.94 | 206.01 | 205.94 | 206.01 | +0.005% | 2,029 | +18.441% |
| 2025-07-28 | 206.00 | 206.00 | 206.00 | 206.00 | -1.102% | 5,025 | +18.447% |
| 2025-07-24 | 206.00 | 208.29 | 206.00 | 208.29 | +1.607% | 69 | +17.142% |
| 2025-07-23 | 207.00 | 207.50 | 205.00 | 205.00 | -0.940% | 855 | +19.024% |
| 2025-07-22 | 211.05 | 211.76 | 206.94 | 206.94 | -15.308% | 71 | +17.906% |
| 2025-07-11 | 244.35 | 244.35 | 244.35 | 244.35 | -0.347% | 10 | -0.143% |
| 2025-07-10 | 245.16 | 245.20 | 242.14 | 245.20 | +3.202% | 1,938 | -0.489% |
| 2025-07-09 | 237.59 | 237.59 | 237.59 | 237.59 | -0.734% | 274 | +2.697% |
| 2025-07-07 | 240.00 | 240.79 | 239.35 | 239.35 | +2.338% | 466 | +1.943% |
| 2025-06-27 | 233.88 | 233.88 | 233.88 | 233.88 | +3.947% | 1,273 | +4.327% |
| 2025-06-23 | 225.00 | 225.00 | 225.00 | 225.00 | -4.194% | 10 | +8.444% |
| 2025-06-16 | 234.85 | 234.85 | 234.85 | 234.85 | +1.667% | 1 | +3.896% |
| 2025-06-13 | 231.00 | 231.00 | 231.00 | 231.00 | +2.317% | 375 | +5.628% |
| 2025-06-10 | 225.77 | 225.77 | 225.77 | 225.77 | +4.210% | 50 | +8.075% |
| 2025-05-30 | 216.65 | 216.65 | 216.65 | 216.65 | -1.523% | 1,276 | +12.624% |
| 2025-05-27 | 221.35 | 221.35 | 220.00 | 220.00 | -1.487% | 66 | +10.909% |
| 2025-05-22 | 219.62 | 223.32 | 219.62 | 223.32 | +1.050% | 6 | +9.260% |
| 2025-05-15 | 217.85 | 221.00 | 217.85 | 221.00 | -8.602% | 158 | +10.407% |
| 2025-05-05 | 240.79 | 241.80 | 240.79 | 241.80 | +1.401% | 177 | +0.910% |
| 2025-05-02 | 238.66 | 238.66 | 238.46 | 238.46 | +2.343% | 5,433 | +2.323% |
| 2025-04-30 | 233.00 | 233.00 | 233.00 | 233.00 | 0.000% | 1 | +4.721% |
| 2025-04-29 | 233.00 | 233.00 | 233.00 | 233.00 | +3.902% | 103 | +4.721% |
| 2025-04-25 | 224.25 | 224.25 | 224.25 | 224.25 | +2.867% | 41 | +8.807% |
| 2025-04-17 | 218.00 | 218.00 | 218.00 | 218.00 | +1.869% | 1 | +11.927% |
| 2025-04-16 | 216.25 | 216.25 | 214.00 | 214.00 | +9.362% | 11 | +14.019% |
| 2025-04-14 | 195.68 | 195.68 | 195.68 | 195.68 | +11.182% | 2 | +24.693% |
| 2025-04-09 | 176.00 | 176.00 | 176.00 | 176.00 | +1.272% | 2,282 | +38.636% |
| 2025-04-08 | 173.79 | 173.79 | 173.79 | 173.79 | -2.376% | 14,889 | +40.399% |
| 2025-04-07 | 170.00 | 178.02 | 170.00 | 178.02 | -12.752% | 18,269 | +37.063% |
| 2025-03-27 | 204.04 | 204.04 | 204.04 | 204.04 | -2.373% | 11 | +19.584% |
| 2025-03-21 | 209.00 | 209.00 | 209.00 | 209.00 | -0.029% | 20 | +16.746% |
| 2025-03-20 | 209.06 | 209.06 | 209.06 | 209.06 | -7.773% | 1 | +16.713% |
| 2025-03-18 | 221.40 | 226.68 | 221.40 | 226.68 | +7.707% | 593 | +7.641% |
| 2025-03-14 | 210.46 | 210.46 | 210.46 | 210.46 | +4.706% | 91 | +15.937% |
| 2025-03-10 | 201.00 | 201.00 | 201.00 | 201.00 | +0.024% | 10 | +21.393% |
| 2025-03-04 | 200.95 | 200.95 | 200.95 | 200.95 | -1.820% | 30,238 | +21.422% |
| 2025-03-03 | 204.68 | 204.68 | 204.68 | 204.68 | -1.598% | 2,083 | +19.213% |
| 2025-02-25 | 209.23 | 209.23 | 208.00 | 208.00 | -4.587% | 329 | +17.308% |
| 2025-02-20 | 218.00 | 218.00 | 218.00 | 218.00 | -0.229% | 2 | +11.927% |
| 2025-02-11 | 218.50 | 218.50 | 218.50 | 218.50 | -0.319% | 50 | +11.670% |
| 2025-02-06 | 219.20 | 219.20 | 219.20 | 219.20 | -7.315% | 25 | +11.314% |
| 2025-01-30 | 236.50 | 236.50 | 236.50 | 236.50 | +1.387% | 3,798 | +3.171% |
| 2025-01-29 | 233.89 | 234.27 | 232.65 | 233.26 | +9.462% | 3,672 | +4.603% |
| 2025-01-23 | 213.10 | 213.10 | 213.10 | 213.10 | +5.757% | 105 | +14.500% |
| 2025-01-16 | 210.00 | 210.00 | 201.50 | 201.50 | -2.657% | 148 | +21.092% |
| 2025-01-14 | 208.00 | 208.00 | 207.00 | 207.00 | +2.602% | 140 | +17.874% |
| 2025-01-13 | 201.75 | 201.75 | 201.75 | 201.75 | +3.462% | 59 | +20.942% |
| 2024-12-19 | 194.26 | 198.59 | 194.26 | 195.00 | -3.226% | 246 | +25.128% |
| 2024-12-17 | 201.50 | 201.50 | 201.50 | 201.50 | +1.155% | 1,217 | +21.092% |
| 2024-12-09 | 199.16 | 199.20 | 199.16 | 199.20 | +13.118% | 15 | +22.490% |
| 2024-11-21 | 175.50 | 176.10 | 175.50 | 176.10 | -1.067% | 43 | +38.558% |
| 2024-11-18 | 179.00 | 179.00 | 178.00 | 178.00 | -3.625% | 15,720 | +37.079% |
| 2024-11-15 | 186.00 | 186.00 | 184.69 | 184.69 | -8.060% | 46 | +32.110% |
| 2024-10-29 | 200.89 | 200.89 | 200.89 | 200.89 | -2.007% | 897 | +21.462% |
| 2024-10-25 | 205.00 | 205.00 | 205.00 | 205.00 | -1.679% | 5,747 | +19.024% |
| 2024-10-24 | 208.50 | 208.50 | 208.50 | 208.50 | -5.869% | 425 | +17.026% |
| 2024-10-17 | 221.50 | 221.50 | 221.50 | 221.50 | +9.789% | 188 | +10.158% |
| 2024-10-16 | 194.13 | 201.75 | 194.00 | 201.75 | +1.069% | 109 | +20.942% |
| 2024-10-15 | 202.65 | 202.65 | 199.62 | 199.62 | +0.695% | 12 | +22.234% |
| 2024-10-09 | 195.78 | 198.24 | 194.90 | 198.24 | -4.347% | 223 | +23.083% |
| 2024-10-07 | 207.25 | 207.25 | 207.25 | 207.25 | +6.037% | 3,619 | +17.732% |
| 2024-10-04 | 199.00 | 199.00 | 195.45 | 195.45 | -8.239% | 321 | +24.840% |
| 2024-09-27 | 213.00 | 213.00 | 213.00 | 213.00 | +1.005% | 150 | +14.554% |
| 2024-09-26 | 201.60 | 210.88 | 201.60 | 210.88 | +12.891% | 145 | +15.706% |
| 2024-09-25 | 186.84 | 186.84 | 186.80 | 186.80 | -1.803% | 19 | +30.621% |
| 2024-09-20 | 193.05 | 196.08 | 190.23 | 190.23 | -8.274% | 486 | +28.266% |
| 2024-09-19 | 207.39 | 207.39 | 207.39 | 207.39 | +1.334% | 25 | +17.653% |
| 2024-09-18 | 207.65 | 208.84 | 204.66 | 204.66 | +3.093% | 125 | +19.222% |
| 2024-09-16 | 198.52 | 198.52 | 198.52 | 198.52 | -1.185% | 1 | +22.910% |
| 2024-09-13 | 213.85 | 213.85 | 200.90 | 200.90 | -2.734% | 127 | +21.453% |
| 2024-09-11 | 206.55 | 206.55 | 206.55 | 206.55 | +9.749% | 49 | +18.132% |
| 2024-09-04 | 188.20 | 188.20 | 188.20 | 188.20 | -8.950% | 75 | +29.649% |
| 2024-08-30 | 206.70 | 206.70 | 206.70 | 206.70 | +5.786% | 550 | +18.045% |
| 2024-08-23 | 195.40 | 195.40 | 195.40 | 195.40 | +1.790% | 11 | +24.875% |
| 2024-08-20 | 191.96 | 191.96 | 191.96 | 191.96 | +2.009% | 60 | +27.110% |
| 2024-08-12 | 189.13 | 189.86 | 188.18 | 188.18 | -4.879% | 965 | +29.664% |
| 2024-08-07 | 192.16 | 197.83 | 192.16 | 197.83 | -1.292% | 13 | +23.338% |
| 2024-08-01 | 200.42 | 200.42 | 200.42 | 200.42 | +25.262% | 35 | +21.744% |
| 2024-07-22 | 160.00 | 160.00 | 160.00 | 160.00 | 0.000% | 14,312 | +52.500% |
| 2024-07-19 | 160.20 | 161.05 | 158.00 | 160.00 | -15.789% | 2,864 | +52.500% |
| 2024-07-18 | 190.00 | 190.00 | 190.00 | 190.00 | +7.832% | 165 | +28.421% |
| 2024-07-09 | 176.20 | 176.20 | 176.20 | 176.20 | +0.686% | 42 | +38.479% |
| 2024-07-05 | 174.75 | 176.00 | 174.75 | 175.00 | +3.901% | 60 | +39.429% |
| 2024-07-03 | 161.74 | 168.43 | 161.74 | 168.43 | +6.265% | 618 | +44.867% |
| 2024-07-01 | 160.33 | 161.00 | 158.00 | 158.50 | -3.939% | 718 | +53.943% |
| 2024-06-28 | 165.00 | 165.00 | 165.00 | 165.00 | +1.432% | 1 | +47.879% |
| 2024-06-27 | 166.50 | 166.50 | 162.67 | 162.67 | -4.312% | 172 | +49.997% |
| 2024-06-21 | 170.00 | 170.00 | 170.00 | 170.00 | +1.190% | 543 | +43.529% |
| 2024-06-20 | 168.00 | 168.00 | 165.63 | 168.00 | -11.579% | 43,818 | +45.238% |
| 2024-06-14 | 190.00 | 190.00 | 190.00 | 190.00 | -7.022% | 11 | +28.421% |
| 2024-06-10 | 204.35 | 204.35 | 204.35 | 204.35 | -2.690% | 6,880 | +19.403% |
| 2024-05-22 | 210.00 | 210.00 | 210.00 | 210.00 | +0.840% | 30 | +16.190% |
| 2024-05-20 | 208.25 | 208.25 | 208.25 | 208.25 | -9.184% | 2 | +17.167% |
| 2024-05-15 | 234.41 | 234.41 | 229.31 | 229.31 | +4.232% | 5 | +6.406% |
| 2024-05-08 | 220.00 | 220.00 | 220.00 | 220.00 | +5.897% | 3 | +10.909% |
| 2024-05-01 | 207.75 | 207.75 | 207.75 | 207.75 | -5.568% | 73 | +17.449% |
| 2024-04-30 | 220.00 | 220.00 | 220.00 | 220.00 | -1.978% | 70 | +10.909% |
| 2024-04-24 | 224.82 | 224.82 | 224.44 | 224.44 | +0.067% | 625 | +8.715% |
| 2024-04-23 | 224.29 | 224.29 | 224.29 | 224.29 | +4.808% | 91 | +8.788% |
| 2024-04-19 | 212.45 | 215.24 | 211.25 | 214.00 | -5.037% | 281 | +14.019% |
| 2024-04-18 | 221.80 | 225.35 | 221.80 | 225.35 | -16.537% | 2 | +8.276% |
| 2024-04-15 | 270.55 | 270.55 | 270.00 | 270.00 | -1.818% | 10 | -9.630% |
| 2024-04-08 | 275.00 | 275.00 | 275.00 | 275.00 | +0.055% | 10 | -11.273% |
| 2024-04-05 | 274.85 | 274.85 | 274.85 | 274.85 | -1.537% | 3 | -11.224% |
| 2024-04-04 | 279.71 | 280.70 | 279.02 | 279.14 | +1.243% | 2,743 | -12.589% |
| 2024-04-03 | 275.00 | 275.71 | 275.00 | 275.71 | -0.356% | 13 | -11.503% |
| 2024-04-01 | 276.70 | 276.70 | 276.70 | 276.70 | -1.002% | 143 | -11.818% |
| 2024-03-27 | 279.55 | 279.55 | 279.50 | 279.50 | -3.120% | 25 | -12.701% |
| 2024-03-26 | 288.54 | 288.54 | 288.50 | 288.50 | -3.788% | 13 | -15.425% |
| 2024-03-22 | 299.86 | 299.86 | 299.86 | 299.86 | +4.810% | 100 | -18.629% |
| 2024-03-19 | 286.10 | 286.10 | 286.10 | 286.10 | -1.362% | 1 | -14.715% |
| 2024-03-18 | 290.05 | 290.05 | 290.05 | 290.05 | -1.882% | 1 | -15.877% |
| 2024-03-12 | 298.50 | 298.50 | 295.61 | 295.61 | +1.586% | 41 | -17.460% |
| 2024-03-07 | 289.03 | 293.00 | 289.03 | 291.00 | +9.398% | 29 | -16.151% |
| 2024-02-27 | 266.00 | 266.00 | 266.00 | 266.00 | +1.141% | 10 | -8.271% |
| 2024-02-26 | 267.25 | 267.25 | 263.00 | 263.00 | -0.942% | 200 | -7.224% |
| 2024-02-21 | 265.50 | 265.50 | 265.50 | 265.50 | +1.243% | 4 | -8.098% |
| 2024-02-15 | 262.24 | 262.24 | 262.24 | 262.24 | +2.839% | 2 | -6.955% |
| 2024-02-14 | 255.00 | 255.00 | 255.00 | 255.00 | +0.512% | 5 | -4.314% |
| 2024-02-13 | 257.60 | 261.00 | 253.70 | 253.70 | -6.534% | 415 | -3.823% |
| 2024-02-09 | 271.26 | 271.44 | 271.04 | 271.44 | +5.642% | 200 | -10.108% |
| 2024-02-06 | 268.00 | 268.26 | 256.35 | 256.94 | -1.931% | 100 | -5.036% |
| 2024-02-02 | 262.00 | 262.00 | 262.00 | 262.00 | -0.945% | 47 | -6.870% |
| 2024-02-01 | 272.99 | 272.99 | 264.50 | 264.50 | +2.240% | 36 | -7.750% |
| 2024-01-30 | 257.68 | 259.40 | 257.68 | 258.70 | -0.114% | 220 | -5.684% |
| 2024-01-26 | 259.07 | 259.07 | 259.00 | 259.00 | +3.672% | 53 | -5.792% |
| 2024-01-25 | 242.50 | 249.91 | 242.50 | 249.83 | +3.878% | 6,200 | -2.332% |
| 2024-01-22 | 242.00 | 242.00 | 240.50 | 240.50 | -0.620% | 34 | +1.455% |
| 2024-01-19 | 242.00 | 242.00 | 242.00 | 242.00 | 0.000% | 10 | +0.826% |
| 2024-01-17 | 242.00 | 242.00 | 242.00 | 242.00 | -1.558% | 5 | +0.826% |
| 2024-01-16 | 238.27 | 245.83 | 238.27 | 245.83 | -3.217% | 11 | -0.744% |
| 2024-01-11 | 254.00 | 254.00 | 254.00 | 254.00 | -2.589% | 22 | -3.937% |
| 2024-01-10 | 260.75 | 260.75 | 260.75 | 260.75 | -1.284% | 16 | -6.424% |
| 2024-01-04 | 264.14 | 264.14 | 264.14 | 264.14 | -0.792% | 6 | -7.626% |
| 2024-01-03 | 266.25 | 266.25 | 266.25 | 266.25 | +0.948% | 5 | -8.357% |
| 2023-12-29 | 263.75 | 263.75 | 263.75 | 263.75 | -0.378% | 6 | -7.488% |
| 2023-12-27 | 264.75 | 264.75 | 264.75 | 264.75 | -3.376% | 25 | -7.838% |
| 2023-12-20 | 274.45 | 274.45 | 258.55 | 274.00 | +6.948% | 60 | -10.949% |
| 2023-12-19 | 256.20 | 256.20 | 256.20 | 256.20 | +0.838% | 4 | -4.762% |
| 2023-12-18 | 254.07 | 254.07 | 254.07 | 254.07 | +3.155% | 3 | -3.963% |
| 2023-12-15 | 246.30 | 246.30 | 246.30 | 246.30 | -0.552% | 5 | -0.934% |
| 2023-12-14 | 246.71 | 247.67 | 246.71 | 247.67 | +11.927% | 45 | -1.480% |
| 2023-12-06 | 220.25 | 224.05 | 220.25 | 221.28 | +4.375% | 64 | +10.270% |
| 2023-11-28 | 225.65 | 225.65 | 212.00 | 212.00 | -1.166% | 39 | +15.094% |
| 2023-11-27 | 214.50 | 214.50 | 214.50 | 214.50 | +2.533% | 13 | +13.753% |
| 2023-11-16 | 209.20 | 209.20 | 209.20 | 209.20 | +3.693% | 7 | +16.635% |
| 2023-11-13 | 195.00 | 201.75 | 195.00 | 201.75 | +1.001% | 328 | +20.942% |
| 2023-11-09 | 199.75 | 199.75 | 199.75 | 199.75 | +2.436% | 32 | +22.153% |
| 2023-11-08 | 195.00 | 195.00 | 195.00 | 195.00 | +2.148% | 382 | +25.128% |
| 2023-11-07 | 190.90 | 190.90 | 190.90 | 190.90 | -1.344% | 528 | +27.816% |
| 2023-11-06 | 193.50 | 193.50 | 193.50 | 193.50 | -2.396% | 8 | +26.098% |
| 2023-11-03 | 197.50 | 198.25 | 197.50 | 198.25 | -0.494% | 17 | +23.077% |
| 2023-11-02 | 199.24 | 199.24 | 199.24 | 199.24 | +7.724% | 23 | +22.468% |
| 2023-11-01 | 189.08 | 190.97 | 184.95 | 184.95 | -0.081% | 359 | +31.928% |
| 2023-10-31 | 183.22 | 185.10 | 182.00 | 185.10 | +5.698% | 106 | +31.821% |
| 2023-10-27 | 175.12 | 175.12 | 175.12 | 175.12 | -1.368% | 17 | +39.332% |
| 2023-10-26 | 177.55 | 177.55 | 177.55 | 177.55 | -3.058% | 307 | +37.426% |
| 2023-10-24 | 183.15 | 183.15 | 183.15 | 183.15 | -1.796% | 24,833 | +33.224% |
| 2023-10-23 | 180.00 | 186.50 | 180.00 | 186.50 | -2.865% | 6,671 | +30.831% |
| 2023-10-20 | 192.00 | 192.00 | 192.00 | 192.00 | -3.948% | 1 | +27.083% |
| 2023-10-17 | 199.89 | 199.89 | 199.89 | 199.89 | -1.166% | 173 | +22.066% |
| 2023-10-16 | 196.90 | 202.25 | 196.90 | 202.25 | +3.110% | 9,603 | +20.643% |
| 2023-10-13 | 196.15 | 196.15 | 196.15 | 196.15 | -15.815% | 1 | +24.395% |
| 2023-10-09 | 233.00 | 233.00 | 233.00 | 233.00 | -0.551% | 22 | +4.721% |
| 2023-10-03 | 238.50 | 238.50 | 234.29 | 234.29 | +0.356% | 29 | +4.144% |
| 2023-09-28 | 233.46 | 233.46 | 233.46 | 233.46 | +0.089% | 337 | +4.516% |
| 2023-09-27 | 234.25 | 234.25 | 233.25 | 233.25 | -7.349% | 9 | +4.609% |
| 2023-09-19 | 251.75 | 251.75 | 251.75 | 251.75 | -11.790% | 1 | -3.078% |
| 2023-09-08 | 285.40 | 285.40 | 285.40 | 285.40 | -1.433% | 1 | -14.506% |
| 2023-09-05 | 289.55 | 289.55 | 289.55 | 289.55 | +8.777% | 3 | -15.731% |
| 2023-08-25 | 272.56 | 277.90 | 266.19 | 266.19 | -3.573% | 8 | -8.335% |
| 2023-08-22 | 276.05 | 276.05 | 276.05 | 276.05 | +0.785% | 5 | -11.610% |
| 2023-08-21 | 258.25 | 273.90 | 258.25 | 273.90 | -0.563% | 15 | -10.916% |
| 2023-08-18 | 274.70 | 275.45 | 274.70 | 275.45 | -5.147% | 143 | -11.418% |
| 2023-08-14 | 282.71 | 290.40 | 282.71 | 290.40 | -3.201% | 39 | -15.977% |
| 2023-08-10 | 300.00 | 300.00 | 300.00 | 300.00 | -1.704% | 6 | -18.667% |
| 2023-08-09 | 305.10 | 305.20 | 305.10 | 305.20 | +7.588% | 18 | -20.052% |
| 2023-08-02 | 283.68 | 283.68 | 283.68 | 283.68 | -7.808% | 1 | -13.986% |
| 2023-07-28 | 307.70 | 307.70 | 307.70 | 307.70 | -4.176% | 3 | -20.702% |
| 2023-07-27 | 321.11 | 321.11 | 321.11 | 321.11 | +11.011% | 3 | -24.014% |
| 2023-07-25 | 289.26 | 289.26 | 289.26 | 289.26 | -2.606% | 53 | -15.647% |
| 2023-07-21 | 284.15 | 297.00 | 284.15 | 297.00 | +8.079% | 3 | -17.845% |
| 2023-07-19 | 274.80 | 274.80 | 274.80 | 274.80 | +8.274% | 33 | -11.208% |
| 2023-07-18 | 253.80 | 253.80 | 253.80 | 253.80 | -2.585% | 4 | -3.861% |
| 2023-07-14 | 260.54 | 260.54 | 260.54 | 260.54 | +1.179% | 17 | -6.347% |
| 2023-07-13 | 257.00 | 258.90 | 257.00 | 257.50 | +4.251% | 216 | -5.243% |
| 2023-07-11 | 247.00 | 247.00 | 247.00 | 247.00 | +1.167% | 9 | -1.215% |
| 2023-07-07 | 246.40 | 246.40 | 244.15 | 244.15 | -3.307% | 5 | -0.061% |
| 2023-07-05 | 252.50 | 252.50 | 252.50 | 252.50 | +3.344% | 540 | -3.366% |
| 2023-06-30 | 254.80 | 254.90 | 244.33 | 244.33 | +1.665% | 251 | -0.135% |
| 2023-06-29 | 241.35 | 241.35 | 240.33 | 240.33 | +2.189% | 4,058 | +1.527% |
| 2023-06-28 | 241.02 | 243.36 | 230.80 | 235.18 | -1.869% | 2,110 | +3.750% |
| 2023-06-27 | 235.00 | 239.66 | 235.00 | 239.66 | -9.802% | 22 | +1.811% |
| 2023-06-22 | 264.21 | 265.71 | 264.21 | 265.71 | +2.470% | 14 | -8.169% |
| 2023-06-21 | 259.30 | 259.30 | 259.30 | 259.30 | -0.183% | 16 | -5.901% |
| 2023-06-20 | 258.20 | 259.77 | 258.20 | 259.77 | -13.650% | 27 | -6.073% |
| 2023-06-16 | 303.81 | 305.05 | 300.84 | 300.84 | +1.174% | 344 | -18.894% |
| 2023-06-15 | 297.35 | 297.35 | 297.35 | 297.35 | -2.572% | 1 | -17.942% |
| 2023-06-14 | 305.20 | 305.20 | 305.20 | 305.20 | +2.317% | 2 | -20.052% |
| 2023-06-13 | 292.78 | 298.29 | 292.78 | 298.29 | +2.435% | 31 | -18.200% |
| 2023-06-12 | 290.00 | 295.99 | 290.00 | 291.20 | +3.409% | 35 | -16.209% |
| 2023-06-08 | 287.50 | 287.50 | 281.60 | 281.60 | -4.380% | 11 | -13.352% |
| 2023-06-06 | 294.50 | 294.50 | 294.50 | 294.50 | +5.707% | 5 | -17.148% |
| 2023-06-05 | 278.60 | 278.60 | 278.60 | 278.60 | -0.326% | 6 | -12.419% |
| 2023-06-02 | 286.80 | 287.50 | 279.51 | 279.51 | +2.620% | 52 | -12.704% |
| 2023-06-01 | 272.25 | 276.50 | 272.25 | 272.38 | +2.474% | 7 | -10.418% |
| 2023-05-30 | 265.80 | 265.80 | 265.80 | 265.80 | +0.892% | 58 | -8.202% |
| 2023-05-26 | 263.45 | 263.45 | 263.45 | 263.45 | -0.547% | 2 | -7.383% |
| 2023-05-25 | 264.90 | 264.90 | 264.90 | 264.90 | +0.722% | 181 | -7.890% |
| 2023-05-24 | 260.00 | 263.00 | 260.00 | 263.00 | 0.000% | 19 | -7.224% |