Frankfurt - Delayed Quote EUR
LPL Financial Holdings Inc. (7LI.F)
338.00
-2.00
(-0.59%)
As of 4:04:50 PM GMT+2. Market Open.
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 15, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 2 |
| May 14, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| May 13, 2025 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | - |
| May 12, 2025 | 324.00 | 338.00 | 324.00 | 336.00 | 336.00 | 2 |
| May 9, 2025 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | - |
| May 8, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| May 7, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| May 6, 2025 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | - |
| May 5, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | - |
| May 2, 2025 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | - |
| Apr 30, 2025 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | - |
| Apr 29, 2025 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | - |
| Apr 28, 2025 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | - |
| Apr 25, 2025 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | - |
| Apr 24, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | - |
| Apr 23, 2025 | 266.00 | 276.00 | 266.00 | 276.00 | 276.00 | - |
| Apr 22, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Apr 17, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Apr 16, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | - |
| Apr 15, 2025 | 272.00 | 278.00 | 272.00 | 278.00 | 278.00 | - |
| Apr 14, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | - |
| Apr 11, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | - |
| Apr 10, 2025 | 288.00 | 288.00 | 270.00 | 270.00 | 270.00 | - |
| Apr 9, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | - |
| Apr 8, 2025 | 262.00 | 274.00 | 262.00 | 274.00 | 274.00 | - |
| Apr 7, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Apr 4, 2025 | 280.00 | 280.00 | 252.00 | 252.00 | 252.00 | 10 |
| Apr 3, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Apr 2, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Apr 1, 2025 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | - |
| Mar 31, 2025 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | - |
| Mar 28, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Mar 27, 2025 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 26, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| Mar 25, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| Mar 24, 2025 | 304.00 | 312.00 | 304.00 | 312.00 | 312.00 | - |
| Mar 21, 2025 | 308.00 | 308.00 | 298.00 | 298.00 | 298.00 | - |
| Mar 20, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Mar 19, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Mar 18, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | - |
| Mar 17, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | - |
| Mar 14, 2025 | 284.00 | 292.00 | 284.00 | 292.00 | 292.00 | - |
| Mar 13, 2025 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | - |
| Mar 12, 2025 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | - |
| Mar 11, 2025 | 0.26832002 Dividend | |||||
| Mar 11, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Mar 10, 2025 | 306.00 | 306.00 | 290.00 | 290.00 | 289.70 | - |
| Mar 7, 2025 | 310.00 | 310.00 | 306.00 | 306.00 | 305.68 | - |
| Mar 6, 2025 | 316.00 | 316.00 | 306.00 | 306.00 | 305.68 | - |
| Mar 5, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 311.68 | - |
| Mar 4, 2025 | 340.00 | 340.00 | 318.00 | 318.00 | 317.67 | - |
| Mar 3, 2025 | 356.00 | 356.00 | 352.00 | 352.00 | 351.64 | - |
| Feb 28, 2025 | 346.00 | 348.00 | 346.00 | 348.00 | 347.64 | - |
| Feb 27, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 347.64 | - |
| Feb 26, 2025 | 338.00 | 348.00 | 338.00 | 348.00 | 347.64 | - |
| Feb 25, 2025 | 354.00 | 354.00 | 340.00 | 340.00 | 339.65 | - |
| Feb 24, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 353.63 | - |
| Feb 21, 2025 | 360.00 | 360.00 | 358.00 | 358.00 | 357.63 | - |
| Feb 20, 2025 | 364.00 | 364.00 | 362.00 | 362.00 | 361.63 | - |
| Feb 19, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.63 | - |
| Feb 18, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 357.63 | - |
| Feb 17, 2025 | 354.00 | 356.00 | 354.00 | 356.00 | 355.63 | 10 |
| Feb 14, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 353.63 | - |
| Feb 13, 2025 | 350.00 | 354.00 | 350.00 | 354.00 | 353.63 | - |
| Feb 12, 2025 | 346.00 | 354.00 | 346.00 | 354.00 | 353.63 | - |
| Feb 11, 2025 | 352.00 | 352.00 | 344.00 | 344.00 | 343.64 | - |
| Feb 10, 2025 | 356.00 | 356.00 | 352.00 | 352.00 | 351.64 | - |
| Feb 7, 2025 | 354.00 | 356.00 | 354.00 | 356.00 | 355.63 | - |
| Feb 6, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 351.64 | - |
| Feb 5, 2025 | 344.00 | 344.00 | 342.00 | 342.00 | 341.65 | - |
| Feb 4, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.64 | - |
| Feb 3, 2025 | 352.00 | 352.00 | 348.00 | 348.00 | 347.64 | - |
| Jan 31, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 345.64 | - |
| Jan 30, 2025 | 346.00 | 346.00 | 344.00 | 344.00 | 343.64 | - |
| Jan 29, 2025 | 342.00 | 346.00 | 342.00 | 346.00 | 345.64 | - |
| Jan 28, 2025 | 336.00 | 342.00 | 336.00 | 342.00 | 341.65 | - |
| Jan 27, 2025 | 338.00 | 338.00 | 334.00 | 334.00 | 333.65 | - |
| Jan 24, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 339.65 | - |
| Jan 23, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 341.65 | - |
| Jan 22, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 335.65 | - |
| Jan 21, 2025 | 336.00 | 338.00 | 336.00 | 338.00 | 337.65 | - |
| Jan 20, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.65 | - |
| Jan 17, 2025 | 336.00 | 336.00 | 334.00 | 334.00 | 333.65 | - |
| Jan 16, 2025 | 328.00 | 334.00 | 328.00 | 334.00 | 333.65 | - |
| Jan 15, 2025 | 324.00 | 324.00 | 322.00 | 322.00 | 321.67 | - |
| Jan 14, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.67 | - |
| Jan 13, 2025 | 320.00 | 322.00 | 318.00 | 322.00 | 321.67 | 110 |
| Jan 10, 2025 | 322.00 | 322.00 | 318.00 | 318.00 | 317.67 | - |
| Jan 9, 2025 | 322.00 | 326.00 | 322.00 | 326.00 | 325.66 | 2 |
| Jan 8, 2025 | 322.00 | 324.00 | 322.00 | 324.00 | 323.66 | - |
| Jan 7, 2025 | 322.00 | 328.00 | 316.00 | 316.00 | 315.67 | 10 |
| Jan 6, 2025 | 320.00 | 326.00 | 320.00 | 326.00 | 325.66 | - |
| Jan 3, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 317.67 | - |
| Jan 2, 2025 | 314.00 | 318.00 | 314.00 | 318.00 | 317.67 | 1 |
| Dec 30, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.67 | - |
| Dec 27, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.67 | - |
| Dec 23, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 313.68 | - |
| Dec 20, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 313.68 | - |
| Dec 19, 2024 | 308.00 | 320.00 | 308.00 | 320.00 | 319.67 | 47 |
| Dec 18, 2024 | 312.00 | 318.00 | 312.00 | 318.00 | 317.67 | 63 |
| Dec 17, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.68 | - |
| Dec 16, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.68 | - |
| Dec 13, 2024 | 314.00 | 314.00 | 312.00 | 312.00 | 311.68 | - |
| Dec 12, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.68 | - |
| Dec 11, 2024 | 308.00 | 310.00 | 308.00 | 310.00 | 309.68 | - |
| Dec 10, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.69 | - |
| Dec 9, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.68 | - |
| Dec 6, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.68 | - |
| Dec 5, 2024 | 308.00 | 310.00 | 308.00 | 310.00 | 309.68 | - |
| Dec 4, 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 307.68 | - |
| Dec 3, 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 307.68 | - |
| Dec 2, 2024 | 308.00 | 310.00 | 308.00 | 310.00 | 309.68 | - |
| Nov 29, 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 307.68 | - |
| Nov 28, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.68 | - |
| Nov 27, 2024 | 308.00 | 310.00 | 308.00 | 310.00 | 309.68 | - |
| Nov 26, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.68 | - |
| Nov 25, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.68 | - |
| Nov 22, 2024 | 308.00 | 310.00 | 308.00 | 310.00 | 309.68 | - |
| Nov 21, 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 303.69 | - |
| Nov 20, 2024 | 294.00 | 296.00 | 294.00 | 296.00 | 295.69 | - |
| Nov 19, 2024 | 296.00 | 296.00 | 294.00 | 294.00 | 293.70 | - |
| Nov 18, 2024 | 296.00 | 296.00 | 294.00 | 294.00 | 293.70 | - |
| Nov 15, 2024 | 296.00 | 298.00 | 296.00 | 298.00 | 297.69 | - |
| Nov 14, 2024 | 0.26832002 Dividend | |||||
| Nov 14, 2024 | 294.00 | 300.00 | 294.00 | 300.00 | 299.69 | - |
| Nov 13, 2024 | 298.00 | 298.00 | 296.00 | 296.00 | 295.39 | - |
| Nov 12, 2024 | 298.00 | 298.00 | 296.00 | 296.00 | 295.39 | - |
| Nov 11, 2024 | 292.00 | 298.00 | 292.00 | 298.00 | 297.39 | - |
| Nov 8, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.42 | - |
| Nov 7, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.41 | - |
| Nov 6, 2024 | 258.00 | 278.00 | 258.00 | 278.00 | 277.43 | - |
| Nov 5, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.49 | - |
| Nov 4, 2024 | 256.00 | 256.00 | 250.00 | 250.00 | 249.49 | - |
| Nov 1, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.47 | - |
| Oct 31, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.51 | - |
| Oct 30, 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 245.50 | - |
| Oct 29, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.50 | - |
| Oct 28, 2024 | 238.00 | 242.00 | 238.00 | 242.00 | 241.50 | - |
| Oct 25, 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 239.51 | - |
| Oct 24, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.51 | - |
| Oct 23, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 233.52 | - |
| Oct 22, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 233.52 | - |
| Oct 21, 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 235.52 | - |
| Oct 18, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.51 | - |
| Oct 17, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.52 | - |
| Oct 16, 2024 | 230.00 | 236.00 | 230.00 | 236.00 | 235.52 | - |
| Oct 15, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 229.53 | - |
| Oct 14, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.54 | - |
| Oct 11, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.55 | - |
| Oct 10, 2024 | 224.00 | 228.00 | 224.00 | 228.00 | 227.53 | 10 |
| Oct 9, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 219.55 | - |
| Oct 8, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.56 | - |
| Oct 7, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.55 | - |
| Oct 4, 2024 | 212.00 | 220.00 | 212.00 | 220.00 | 219.55 | - |
| Oct 3, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.57 | - |
| Oct 2, 2024 | 195.00 | 206.00 | 195.00 | 206.00 | 205.58 | - |
| Oct 1, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.57 | - |
| Sep 30, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.58 | - |
| Sep 27, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.58 | - |
| Sep 26, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.58 | - |
| Sep 25, 2024 | 197.00 | 199.00 | 197.00 | 199.00 | 198.59 | - |
| Sep 24, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.59 | - |
| Sep 23, 2024 | 193.00 | 197.00 | 193.00 | 197.00 | 196.60 | - |
| Sep 20, 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 194.60 | - |
| Sep 19, 2024 | 191.00 | 195.00 | 191.00 | 195.00 | 194.60 | - |
| Sep 18, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.61 | - |
| Sep 17, 2024 | 186.00 | 187.00 | 186.00 | 187.00 | 186.62 | - |
| Sep 16, 2024 | 185.00 | 187.00 | 185.00 | 187.00 | 186.62 | - |
| Sep 13, 2024 | 186.00 | 187.00 | 186.00 | 187.00 | 186.62 | - |
| Sep 12, 2024 | 190.00 | 190.00 | 187.00 | 187.00 | 186.62 | - |
| Sep 11, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.62 | - |
| Sep 10, 2024 | 190.00 | 191.00 | 190.00 | 191.00 | 190.61 | - |
| Sep 9, 2024 | 191.00 | 191.00 | 190.00 | 190.00 | 189.61 | - |
| Sep 6, 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 193.60 | - |
| Sep 5, 2024 | 197.00 | 197.00 | 194.00 | 194.00 | 193.60 | - |
| Sep 4, 2024 | 195.00 | 199.00 | 195.00 | 199.00 | 198.59 | - |
| Sep 3, 2024 | 202.00 | 202.00 | 199.00 | 199.00 | 198.59 | - |
| Sep 2, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.59 | - |
| Aug 30, 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 201.59 | - |
| Aug 29, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.59 | - |
| Aug 28, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.59 | - |
| Aug 27, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.59 | - |
| Aug 26, 2024 | 197.00 | 200.00 | 197.00 | 200.00 | 199.59 | - |
| Aug 23, 2024 | 197.00 | 199.00 | 197.00 | 199.00 | 198.59 | - |
| Aug 22, 2024 | 197.00 | 200.00 | 197.00 | 200.00 | 199.59 | - |
| Aug 21, 2024 | 197.00 | 198.00 | 197.00 | 198.00 | 197.59 | - |
| Aug 20, 2024 | 199.00 | 199.00 | 197.00 | 197.00 | 196.60 | - |
| Aug 19, 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 199.59 | - |
| Aug 16, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.60 | - |
| Aug 15, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.60 | - |
| Aug 14, 2024 | 181.00 | 192.00 | 181.00 | 192.00 | 191.61 | - |
| Aug 13, 2024 | 183.00 | 183.00 | 182.00 | 182.00 | 181.63 | - |
| Aug 12, 2024 | 179.00 | 179.00 | 178.00 | 178.00 | 177.64 | - |
| Aug 9, 2024 | 0.26832002 Dividend | |||||
| Aug 9, 2024 | 181.00 | 181.00 | 177.00 | 177.00 | 176.64 | - |
| Aug 8, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.34 | - |
| Aug 7, 2024 | 176.00 | 181.00 | 176.00 | 181.00 | 180.33 | - |
| Aug 6, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.34 | - |
| Aug 5, 2024 | 179.00 | 179.00 | 172.00 | 172.00 | 171.36 | - |
| Aug 2, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.27 | - |
| Aug 1, 2024 | 204.00 | 204.00 | 200.00 | 200.00 | 199.25 | - |
| Jul 31, 2024 | 206.00 | 206.00 | 202.00 | 202.00 | 201.25 | - |
| Jul 30, 2024 | 199.00 | 202.00 | 199.00 | 202.00 | 201.25 | - |
| Jul 29, 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 201.25 | - |
| Jul 26, 2024 | 220.00 | 220.00 | 212.00 | 212.00 | 211.21 | - |
| Jul 25, 2024 | 208.00 | 218.00 | 208.00 | 218.00 | 217.19 | - |
| Jul 24, 2024 | 202.00 | 210.00 | 202.00 | 210.00 | 209.22 | - |
| Jul 23, 2024 | 196.00 | 200.00 | 196.00 | 200.00 | 199.25 | - |
| Jul 22, 2024 | 194.00 | 197.00 | 194.00 | 197.00 | 196.27 | - |
| Jul 19, 2024 | 200.00 | 200.00 | 196.00 | 196.00 | 195.27 | - |
| Jul 18, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 203.24 | - |
| Jul 17, 2024 | 218.00 | 218.00 | 204.00 | 204.00 | 203.24 | - |
| Jul 16, 2024 | 242.00 | 242.00 | 232.00 | 232.00 | 231.13 | - |
| Jul 15, 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 235.12 | - |
| Jul 12, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.09 | - |
| Jul 11, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.07 | - |
| Jul 10, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| Jul 9, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.07 | - |
| Jul 8, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.05 | - |
| Jul 5, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| Jul 4, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| Jul 3, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.02 | - |
| Jul 2, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.02 | - |
| Jul 1, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| Jun 28, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| Jun 27, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| Jun 26, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| Jun 25, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| Jun 24, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.03 | - |
| Jun 21, 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 263.02 | - |
| Jun 20, 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 263.02 | - |
| Jun 19, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.02 | - |
| Jun 18, 2024 | 262.00 | 262.00 | 258.00 | 258.00 | 257.04 | - |
| Jun 17, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| Jun 14, 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 257.04 | - |
| Jun 13, 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 255.05 | - |
| Jun 12, 2024 | 258.00 | 258.00 | 254.00 | 254.00 | 253.05 | - |
| Jun 11, 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 257.04 | - |
| Jun 10, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.03 | - |
| Jun 7, 2024 | 256.00 | 260.00 | 256.00 | 260.00 | 259.03 | - |
| Jun 6, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.03 | - |
| Jun 5, 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 257.04 | - |
| Jun 4, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.03 | - |
| Jun 3, 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 259.03 | - |
| May 31, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| May 30, 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 257.04 | - |
| May 29, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| May 28, 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 259.03 | - |
| May 27, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.01 | 5 |
| May 24, 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 255.05 | - |
| May 23, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.07 | - |
| May 22, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 249.07 | - |
| May 21, 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 243.09 | - |
| May 20, 2024 | 0.26832002 Dividend | |||||
| May 20, 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 245.08 | - |
| May 17, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.78 | - |
| May 16, 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 242.79 | - |
| May 15, 2024 | 248.00 | 248.00 | 244.00 | 244.00 | 242.79 | - |