Frankfurt - Delayed Quote EUR
Installed Building Products, Inc. (2IL.F)
145.00
-9.00
(-5.84%)
At close: May 14 at 9:55:01 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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | - |
| May 13, 2025 | 149.00 | 156.00 | 149.00 | 154.00 | 154.00 | - |
| May 12, 2025 | 144.00 | 151.00 | 144.00 | 150.00 | 150.00 | - |
| May 9, 2025 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | - |
| May 8, 2025 | 145.00 | 145.00 | 140.00 | 144.00 | 144.00 | - |
| May 7, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | - |
| May 6, 2025 | 149.00 | 155.00 | 144.00 | 144.00 | 144.00 | - |
| May 5, 2025 | 149.00 | 152.00 | 145.00 | 151.00 | 151.00 | - |
| May 2, 2025 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | - |
| Apr 30, 2025 | 146.00 | 146.00 | 140.00 | 146.00 | 146.00 | - |
| Apr 29, 2025 | 146.00 | 147.00 | 144.00 | 147.00 | 147.00 | - |
| Apr 28, 2025 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | - |
| Apr 25, 2025 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | - |
| Apr 24, 2025 | 143.00 | 149.00 | 142.00 | 149.00 | 149.00 | - |
| Apr 23, 2025 | 143.00 | 148.00 | 143.00 | 146.00 | 146.00 | - |
| Apr 22, 2025 | 132.00 | 142.00 | 132.00 | 142.00 | 142.00 | - |
| Apr 17, 2025 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | - |
| Apr 16, 2025 | 142.00 | 144.00 | 137.00 | 137.00 | 137.00 | - |
| Apr 15, 2025 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | - |
| Apr 14, 2025 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | - |
| Apr 11, 2025 | 151.00 | 151.00 | 142.00 | 147.00 | 147.00 | - |
| Apr 10, 2025 | 157.00 | 157.00 | 148.00 | 152.00 | 152.00 | - |
| Apr 9, 2025 | 139.00 | 158.00 | 137.00 | 158.00 | 158.00 | - |
| Apr 8, 2025 | 151.00 | 154.00 | 144.00 | 144.00 | 144.00 | - |
| Apr 7, 2025 | 152.00 | 156.00 | 149.00 | 149.00 | 149.00 | - |
| Apr 4, 2025 | 146.00 | 162.00 | 146.00 | 157.00 | 157.00 | - |
| Apr 3, 2025 | 156.00 | 156.00 | 145.00 | 149.00 | 149.00 | - |
| Apr 2, 2025 | 158.00 | 162.00 | 155.00 | 162.00 | 162.00 | - |
| Apr 1, 2025 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | - |
| Mar 31, 2025 | 156.00 | 159.00 | 153.00 | 159.00 | 159.00 | - |
| Mar 28, 2025 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | - |
| Mar 27, 2025 | 163.00 | 164.00 | 158.00 | 158.00 | 158.00 | - |
| Mar 26, 2025 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | - |
| Mar 25, 2025 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | - |
| Mar 24, 2025 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | - |
| Mar 21, 2025 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | 15 |
| Mar 20, 2025 | 158.00 | 164.00 | 158.00 | 159.00 | 159.00 | - |
| Mar 19, 2025 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | - |
| Mar 18, 2025 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | - |
| Mar 17, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - |
| Mar 14, 2025 | 1.848717 Dividend | |||||
| Mar 14, 2025 | 152.00 | 157.00 | 152.00 | 155.00 | 155.00 | - |
| Mar 13, 2025 | 154.00 | 157.00 | 153.00 | 153.00 | 150.93 | - |
| Mar 12, 2025 | 156.00 | 157.00 | 154.00 | 154.00 | 151.92 | - |
| Mar 11, 2025 | 164.00 | 164.00 | 155.00 | 155.00 | 152.90 | - |
| Mar 10, 2025 | 161.00 | 168.00 | 161.00 | 163.00 | 160.79 | - |
| Mar 7, 2025 | 159.00 | 165.00 | 155.00 | 165.00 | 162.77 | - |
| Mar 6, 2025 | 158.00 | 162.00 | 158.00 | 162.00 | 159.81 | - |
| Mar 5, 2025 | 156.00 | 158.00 | 154.00 | 158.00 | 155.86 | - |
| Mar 4, 2025 | 153.00 | 157.00 | 151.00 | 156.00 | 153.89 | - |
| Mar 3, 2025 | 163.00 | 163.00 | 154.00 | 154.00 | 151.92 | - |
| Feb 28, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 162.77 | - |
| Feb 27, 2025 | 163.00 | 164.00 | 159.00 | 162.00 | 159.81 | - |
| Feb 26, 2025 | 162.00 | 164.00 | 160.00 | 164.00 | 161.78 | - |
| Feb 25, 2025 | 156.00 | 162.00 | 156.00 | 162.00 | 159.81 | - |
| Feb 24, 2025 | 157.00 | 159.00 | 154.00 | 157.00 | 154.88 | - |
| Feb 21, 2025 | 162.00 | 163.00 | 156.00 | 158.00 | 155.86 | - |
| Feb 20, 2025 | 162.00 | 163.00 | 161.00 | 163.00 | 160.79 | - |
| Feb 19, 2025 | 165.00 | 165.00 | 160.00 | 164.00 | 161.78 | - |
| Feb 18, 2025 | 169.00 | 169.00 | 163.00 | 166.00 | 163.75 | - |
| Feb 17, 2025 | 168.00 | 169.00 | 168.00 | 169.00 | 166.71 | - |
| Feb 14, 2025 | 169.00 | 172.00 | 169.00 | 169.00 | 166.71 | - |
| Feb 13, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 167.70 | - |
| Feb 12, 2025 | 175.00 | 175.00 | 168.00 | 171.00 | 168.69 | - |
| Feb 11, 2025 | 177.00 | 179.00 | 176.00 | 176.00 | 173.62 | - |
| Feb 10, 2025 | 175.00 | 179.00 | 175.00 | 179.00 | 176.58 | - |
| Feb 7, 2025 | 182.00 | 182.00 | 174.00 | 174.00 | 171.65 | - |
| Feb 6, 2025 | 183.00 | 185.00 | 182.00 | 184.00 | 181.51 | - |
| Feb 5, 2025 | 183.00 | 185.00 | 183.00 | 183.00 | 180.52 | - |
| Feb 4, 2025 | 180.00 | 185.00 | 180.00 | 184.00 | 181.51 | - |
| Feb 3, 2025 | 189.00 | 189.00 | 181.00 | 181.00 | 178.55 | - |
| Jan 31, 2025 | 197.00 | 197.00 | 190.00 | 190.00 | 187.43 | - |
| Jan 30, 2025 | 188.00 | 197.00 | 188.00 | 196.00 | 193.35 | - |
| Jan 29, 2025 | 188.00 | 193.00 | 188.00 | 189.00 | 186.44 | - |
| Jan 28, 2025 | 193.00 | 193.00 | 190.00 | 190.00 | 187.43 | - |
| Jan 27, 2025 | 192.00 | 197.00 | 192.00 | 193.00 | 190.39 | - |
| Jan 24, 2025 | 194.00 | 195.00 | 192.00 | 194.00 | 191.38 | - |
| Jan 23, 2025 | 193.00 | 197.00 | 193.00 | 197.00 | 194.33 | - |
| Jan 22, 2025 | 191.00 | 197.00 | 191.00 | 197.00 | 194.33 | - |
| Jan 21, 2025 | 187.00 | 193.00 | 187.00 | 193.00 | 190.39 | - |
| Jan 20, 2025 | 188.00 | 188.00 | 187.00 | 187.00 | 184.47 | - |
| Jan 17, 2025 | 192.00 | 194.00 | 191.00 | 191.00 | 188.42 | - |
| Jan 16, 2025 | 187.00 | 193.00 | 187.00 | 193.00 | 190.39 | - |
| Jan 15, 2025 | 180.00 | 192.00 | 180.00 | 188.00 | 185.46 | - |
| Jan 14, 2025 | 169.00 | 181.00 | 169.00 | 181.00 | 178.55 | - |
| Jan 13, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 167.70 | - |
| Jan 10, 2025 | 169.00 | 169.00 | 165.00 | 168.00 | 165.73 | - |
| Jan 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 166.71 | - |
| Jan 8, 2025 | 167.00 | 170.00 | 164.00 | 170.00 | 167.70 | - |
| Jan 7, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 165.73 | - |
| Jan 6, 2025 | 169.00 | 171.00 | 168.00 | 168.00 | 165.73 | - |
| Jan 3, 2025 | 167.00 | 171.00 | 167.00 | 170.00 | 167.70 | - |
| Jan 2, 2025 | 168.00 | 172.00 | 168.00 | 168.00 | 165.73 | - |
| Dec 30, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 162.77 | - |
| Dec 27, 2024 | 168.00 | 168.00 | 166.00 | 167.00 | 164.74 | - |
| Dec 23, 2024 | 169.00 | 171.00 | 167.00 | 171.00 | 168.69 | - |
| Dec 20, 2024 | 169.00 | 172.00 | 169.00 | 170.00 | 167.70 | - |
| Dec 19, 2024 | 174.00 | 174.00 | 169.00 | 170.00 | 167.70 | - |
| Dec 18, 2024 | 181.00 | 184.00 | 176.00 | 176.00 | 173.62 | - |
| Dec 17, 2024 | 184.00 | 184.00 | 183.00 | 183.00 | 180.52 | - |
| Dec 16, 2024 | 187.00 | 188.00 | 185.00 | 185.00 | 182.50 | - |
| Dec 13, 2024 | 0.312585 Dividend | |||||
| Dec 13, 2024 | 194.00 | 194.00 | 188.00 | 189.00 | 186.44 | - |
| Dec 12, 2024 | 196.00 | 199.00 | 196.00 | 197.00 | 193.99 | - |
| Dec 11, 2024 | 196.00 | 200.00 | 196.00 | 199.00 | 195.96 | - |
| Dec 10, 2024 | 204.00 | 204.00 | 196.00 | 197.00 | 193.99 | - |
| Dec 9, 2024 | 202.00 | 206.00 | 202.00 | 206.00 | 202.85 | - |
| Dec 6, 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 198.91 | - |
| Dec 5, 2024 | 210.00 | 210.00 | 202.00 | 202.00 | 198.91 | - |
| Dec 4, 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 206.79 | - |
| Dec 3, 2024 | 212.00 | 212.00 | 210.00 | 212.00 | 208.76 | - |
| Dec 2, 2024 | 214.00 | 218.00 | 212.00 | 212.00 | 208.76 | - |
| Nov 29, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 210.73 | - |
| Nov 28, 2024 | 214.00 | 214.00 | 212.00 | 214.00 | 210.73 | - |
| Nov 27, 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 206.79 | - |
| Nov 26, 2024 | 224.00 | 224.00 | 212.00 | 212.00 | 208.76 | - |
| Nov 25, 2024 | 206.00 | 224.00 | 206.00 | 222.00 | 218.61 | - |
| Nov 22, 2024 | 199.00 | 208.00 | 199.00 | 208.00 | 204.82 | - |
| Nov 21, 2024 | 195.00 | 204.00 | 195.00 | 200.00 | 196.94 | - |
| Nov 20, 2024 | 193.00 | 197.00 | 193.00 | 197.00 | 193.99 | - |
| Nov 19, 2024 | 191.00 | 194.00 | 191.00 | 194.00 | 191.04 | - |
| Nov 18, 2024 | 187.00 | 192.00 | 187.00 | 192.00 | 189.07 | - |
| Nov 15, 2024 | 193.00 | 194.00 | 189.00 | 189.00 | 186.11 | - |
| Nov 14, 2024 | 194.00 | 197.00 | 194.00 | 196.00 | 193.00 | - |
| Nov 13, 2024 | 192.00 | 199.00 | 192.00 | 196.00 | 193.00 | - |
| Nov 12, 2024 | 195.00 | 197.00 | 195.00 | 195.00 | 192.02 | - |
| Nov 11, 2024 | 194.00 | 198.00 | 194.00 | 197.00 | 193.99 | - |
| Nov 8, 2024 | 199.00 | 199.00 | 195.00 | 195.00 | 192.02 | - |
| Nov 7, 2024 | 210.00 | 210.00 | 202.00 | 202.00 | 198.91 | - |
| Nov 6, 2024 | 218.00 | 218.00 | 204.00 | 212.00 | 208.76 | - |
| Nov 5, 2024 | 202.00 | 212.00 | 200.00 | 212.00 | 208.76 | - |
| Nov 4, 2024 | 196.00 | 206.00 | 196.00 | 202.00 | 198.91 | - |
| Nov 1, 2024 | 197.00 | 202.00 | 197.00 | 198.00 | 194.97 | - |
| Oct 31, 2024 | 199.00 | 199.00 | 196.00 | 197.00 | 193.99 | - |
| Oct 30, 2024 | 198.00 | 202.00 | 197.00 | 197.00 | 193.99 | - |
| Oct 29, 2024 | 216.00 | 216.00 | 190.00 | 196.00 | 193.00 | - |
| Oct 28, 2024 | 212.00 | 216.00 | 206.00 | 206.00 | 202.85 | - |
| Oct 25, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 210.73 | - |
| Oct 24, 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 208.76 | - |
| Oct 23, 2024 | 216.00 | 216.00 | 210.00 | 210.00 | 206.79 | - |
| Oct 22, 2024 | 224.00 | 224.00 | 216.00 | 216.00 | 212.70 | - |
| Oct 21, 2024 | 234.00 | 234.00 | 224.00 | 224.00 | 220.58 | - |
| Oct 18, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 228.45 | - |
| Oct 17, 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 228.45 | - |
| Oct 16, 2024 | 230.00 | 236.00 | 230.00 | 234.00 | 230.42 | - |
| Oct 15, 2024 | 228.00 | 234.00 | 228.00 | 230.00 | 226.49 | - |
| Oct 14, 2024 | 218.00 | 228.00 | 218.00 | 228.00 | 224.52 | - |
| Oct 11, 2024 | 212.00 | 218.00 | 212.00 | 218.00 | 214.67 | 227 |
| Oct 10, 2024 | 218.00 | 218.00 | 212.00 | 212.00 | 208.76 | - |
| Oct 9, 2024 | 218.00 | 218.00 | 216.00 | 218.00 | 214.67 | - |
| Oct 8, 2024 | 216.00 | 222.00 | 214.00 | 220.00 | 216.64 | - |
| Oct 7, 2024 | 216.00 | 216.00 | 210.00 | 216.00 | 212.70 | - |
| Oct 4, 2024 | 212.00 | 218.00 | 210.00 | 216.00 | 212.70 | - |
| Oct 3, 2024 | 222.00 | 222.00 | 214.00 | 214.00 | 210.73 | - |
| Oct 2, 2024 | 222.00 | 222.00 | 212.00 | 220.00 | 216.64 | - |
| Oct 1, 2024 | 220.00 | 222.00 | 218.00 | 222.00 | 218.61 | - |
| Sep 30, 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 216.64 | - |
| Sep 27, 2024 | 218.00 | 226.00 | 218.00 | 222.00 | 218.61 | - |
| Sep 26, 2024 | 212.00 | 218.00 | 212.00 | 218.00 | 214.67 | - |
| Sep 25, 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 210.73 | - |
| Sep 24, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 210.73 | - |
| Sep 23, 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 214.67 | - |
| Sep 20, 2024 | 220.00 | 220.00 | 214.00 | 214.00 | 210.73 | - |
| Sep 19, 2024 | 212.00 | 218.00 | 212.00 | 218.00 | 214.67 | - |
| Sep 18, 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 208.76 | - |
| Sep 17, 2024 | 202.00 | 214.00 | 202.00 | 214.00 | 210.73 | - |
| Sep 16, 2024 | 200.00 | 204.00 | 198.00 | 204.00 | 200.88 | - |
| Sep 13, 2024 | 0.312585 Dividend | |||||
| Sep 13, 2024 | 189.00 | 202.00 | 189.00 | 202.00 | 198.91 | - |
| Sep 12, 2024 | 186.00 | 191.00 | 186.00 | 189.00 | 185.77 | - |
| Sep 11, 2024 | 186.00 | 186.00 | 180.00 | 186.00 | 182.82 | - |
| Sep 10, 2024 | 184.00 | 186.00 | 182.00 | 186.00 | 182.82 | - |
| Sep 9, 2024 | 184.00 | 185.00 | 183.00 | 183.00 | 179.87 | - |
| Sep 6, 2024 | 184.00 | 187.00 | 183.00 | 183.00 | 179.87 | - |
| Sep 5, 2024 | 188.00 | 188.00 | 183.00 | 183.00 | 179.87 | - |
| Sep 4, 2024 | 188.00 | 189.00 | 184.00 | 187.00 | 183.80 | - |
| Sep 3, 2024 | 200.00 | 200.00 | 186.00 | 187.00 | 183.80 | - |
| Sep 2, 2024 | 200.00 | 200.00 | 199.00 | 200.00 | 196.58 | - |
| Aug 30, 2024 | 197.00 | 199.00 | 195.00 | 199.00 | 195.60 | - |
| Aug 29, 2024 | 197.00 | 200.00 | 197.00 | 198.00 | 194.61 | - |
| Aug 28, 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 194.61 | - |
| Aug 27, 2024 | 204.00 | 204.00 | 198.00 | 200.00 | 196.58 | - |
| Aug 26, 2024 | 206.00 | 206.00 | 202.00 | 204.00 | 200.51 | - |
| Aug 23, 2024 | 195.00 | 206.00 | 195.00 | 206.00 | 202.48 | - |
| Aug 22, 2024 | 197.00 | 197.00 | 194.00 | 195.00 | 191.66 | - |
| Aug 21, 2024 | 186.00 | 196.00 | 186.00 | 196.00 | 192.65 | - |
| Aug 20, 2024 | 189.00 | 189.00 | 186.00 | 186.00 | 182.82 | - |
| Aug 19, 2024 | 186.00 | 189.00 | 186.00 | 189.00 | 185.77 | - |
| Aug 16, 2024 | 191.00 | 191.00 | 186.00 | 186.00 | 182.82 | - |
| Aug 15, 2024 | 188.00 | 195.00 | 188.00 | 190.00 | 186.75 | - |
| Aug 14, 2024 | 193.00 | 193.00 | 188.00 | 188.00 | 184.78 | - |
| Aug 13, 2024 | 191.00 | 195.00 | 191.00 | 192.00 | 188.72 | - |
| Aug 12, 2024 | 194.00 | 194.00 | 191.00 | 192.00 | 188.72 | - |
| Aug 9, 2024 | 196.00 | 196.00 | 194.00 | 194.00 | 190.68 | - |
| Aug 8, 2024 | 190.00 | 195.00 | 189.00 | 195.00 | 191.66 | - |
| Aug 7, 2024 | 204.00 | 208.00 | 190.00 | 190.00 | 186.75 | - |
| Aug 6, 2024 | 204.00 | 206.00 | 196.00 | 204.00 | 200.51 | - |
| Aug 5, 2024 | 212.00 | 212.00 | 200.00 | 202.00 | 198.54 | - |
| Aug 2, 2024 | 218.00 | 218.00 | 204.00 | 210.00 | 206.41 | - |
| Aug 1, 2024 | 250.00 | 250.00 | 214.00 | 214.00 | 210.34 | - |
| Jul 31, 2024 | 248.00 | 252.00 | 248.00 | 250.00 | 245.72 | - |
| Jul 30, 2024 | 244.00 | 248.00 | 242.00 | 248.00 | 243.76 | - |
| Jul 29, 2024 | 244.00 | 246.00 | 242.00 | 246.00 | 241.79 | - |
| Jul 26, 2024 | 228.00 | 242.00 | 228.00 | 242.00 | 237.86 | - |
| Jul 25, 2024 | 222.00 | 230.00 | 222.00 | 228.00 | 224.10 | - |
| Jul 24, 2024 | 230.00 | 230.00 | 222.00 | 222.00 | 218.20 | - |
| Jul 23, 2024 | 226.00 | 230.00 | 224.00 | 230.00 | 226.07 | - |
| Jul 22, 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 220.17 | - |
| Jul 19, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 216.24 | - |
| Jul 18, 2024 | 220.00 | 226.00 | 220.00 | 222.00 | 218.20 | - |
| Jul 17, 2024 | 230.00 | 230.00 | 220.00 | 220.00 | 216.24 | - |
| Jul 16, 2024 | 214.00 | 230.00 | 214.00 | 230.00 | 226.07 | - |
| Jul 15, 2024 | 210.00 | 216.00 | 210.00 | 214.00 | 210.34 | - |
| Jul 12, 2024 | 208.00 | 214.00 | 208.00 | 210.00 | 206.41 | - |
| Jul 11, 2024 | 193.00 | 212.00 | 193.00 | 208.00 | 204.44 | - |
| Jul 10, 2024 | 187.00 | 194.00 | 187.00 | 194.00 | 190.68 | - |
| Jul 9, 2024 | 190.00 | 191.00 | 186.00 | 188.00 | 184.78 | - |
| Jul 8, 2024 | 183.00 | 189.00 | 183.00 | 189.00 | 185.77 | - |
| Jul 5, 2024 | 183.00 | 183.00 | 182.00 | 183.00 | 179.87 | - |
| Jul 4, 2024 | 183.00 | 184.00 | 183.00 | 183.00 | 179.87 | - |
| Jul 3, 2024 | 184.00 | 185.00 | 182.00 | 185.00 | 181.84 | - |
| Jul 2, 2024 | 186.00 | 186.00 | 182.00 | 184.00 | 180.85 | - |
| Jul 1, 2024 | 190.00 | 190.00 | 183.00 | 185.00 | 181.84 | - |
| Jun 28, 2024 | 187.00 | 191.00 | 187.00 | 191.00 | 187.73 | - |
| Jun 27, 2024 | 182.00 | 187.00 | 182.00 | 187.00 | 183.80 | - |
| Jun 26, 2024 | 181.00 | 184.00 | 181.00 | 184.00 | 180.85 | - |
| Jun 25, 2024 | 183.00 | 183.00 | 179.00 | 182.00 | 178.89 | - |
| Jun 24, 2024 | 183.00 | 186.00 | 183.00 | 185.00 | 181.84 | - |
| Jun 21, 2024 | 183.00 | 183.00 | 181.00 | 183.00 | 179.87 | - |
| Jun 20, 2024 | 194.00 | 194.00 | 184.00 | 184.00 | 180.85 | - |
| Jun 19, 2024 | 195.00 | 196.00 | 195.00 | 196.00 | 192.65 | - |
| Jun 18, 2024 | 198.00 | 198.00 | 194.00 | 196.00 | 192.65 | - |
| Jun 17, 2024 | 198.00 | 198.00 | 195.00 | 198.00 | 194.61 | - |
| Jun 14, 2024 | 0.312585 Dividend | |||||
| Jun 14, 2024 | 206.00 | 206.00 | 197.00 | 199.00 | 195.60 | - |
| Jun 13, 2024 | 202.00 | 206.00 | 200.00 | 206.00 | 202.13 | - |
| Jun 12, 2024 | 190.00 | 206.00 | 190.00 | 202.00 | 198.21 | - |
| Jun 11, 2024 | 193.00 | 193.00 | 190.00 | 192.00 | 188.40 | - |
| Jun 10, 2024 | 193.00 | 194.00 | 192.00 | 193.00 | 189.38 | - |
| Jun 7, 2024 | 194.00 | 194.00 | 191.00 | 194.00 | 190.36 | - |
| Jun 6, 2024 | 199.00 | 200.00 | 195.00 | 195.00 | 191.34 | - |
| Jun 5, 2024 | 191.00 | 200.00 | 191.00 | 200.00 | 196.24 | - |
| Jun 4, 2024 | 192.00 | 193.00 | 190.00 | 192.00 | 188.40 | - |
| Jun 3, 2024 | 193.00 | 193.00 | 192.00 | 193.00 | 189.38 | - |
| May 31, 2024 | 193.00 | 194.00 | 191.00 | 194.00 | 190.36 | - |
| May 30, 2024 | 186.00 | 192.00 | 186.00 | 192.00 | 188.40 | - |
| May 29, 2024 | 190.00 | 190.00 | 188.00 | 189.00 | 185.45 | - |
| May 28, 2024 | 193.00 | 194.00 | 191.00 | 191.00 | 187.41 | - |
| May 27, 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 191.34 | - |
| May 24, 2024 | 191.00 | 195.00 | 191.00 | 194.00 | 190.36 | - |
| May 23, 2024 | 189.00 | 192.00 | 189.00 | 192.00 | 188.40 | - |
| May 22, 2024 | 192.00 | 192.00 | 190.00 | 190.00 | 186.43 | - |
| May 21, 2024 | 193.00 | 195.00 | 190.00 | 194.00 | 190.36 | - |
| May 20, 2024 | 192.00 | 196.00 | 192.00 | 196.00 | 192.32 | - |
| May 17, 2024 | 197.00 | 198.00 | 193.00 | 193.00 | 189.38 | - |
| May 16, 2024 | 214.00 | 214.00 | 200.00 | 200.00 | 196.24 | - |
| May 15, 2024 | 212.00 | 218.00 | 212.00 | 214.00 | 209.98 | - |
| May 14, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 208.02 | - |