Vienna - Delayed Quote EUR
Bayerische Motoren Werke Aktiengesellschaft (BMWG.VI)
78.50
-0.60
(-0.76%)
At close: May 14 at 3:30:42 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 | 79.20 | 79.20 | 78.45 | 78.50 | 74.18 | - |
| May 13, 2025 | 78.40 | 79.10 | 77.90 | 79.10 | 74.75 | - |
| May 12, 2025 | 78.25 | 79.70 | 77.20 | 77.20 | 72.95 | - |
| May 9, 2025 | 74.90 | 75.45 | 74.90 | 75.30 | 71.16 | - |
| May 8, 2025 | 72.20 | 74.00 | 72.20 | 74.00 | 69.93 | 4 |
| May 7, 2025 | 72.60 | 72.60 | 71.70 | 71.70 | 67.75 | - |
| May 6, 2025 | 71.80 | 71.80 | 70.20 | 71.00 | 67.09 | - |
| May 5, 2025 | 71.00 | 71.65 | 71.00 | 71.50 | 67.57 | - |
| May 2, 2025 | 71.85 | 71.85 | 70.85 | 70.95 | 67.05 | - |
| Apr 30, 2025 | 71.75 | 71.90 | 70.25 | 70.60 | 66.71 | - |
| Apr 29, 2025 | 71.50 | 72.50 | 71.00 | 72.50 | 68.51 | - |
| Apr 28, 2025 | 72.10 | 72.60 | 72.10 | 72.25 | 68.27 | - |
| Apr 25, 2025 | 71.30 | 71.50 | 71.20 | 71.40 | 67.47 | - |
| Apr 24, 2025 | 68.85 | 70.75 | 68.85 | 70.75 | 66.86 | - |
| Apr 23, 2025 | 68.90 | 69.75 | 68.90 | 69.50 | 65.68 | - |
| Apr 22, 2025 | 67.50 | 67.75 | 66.45 | 67.75 | 64.02 | - |
| Apr 17, 2025 | 66.35 | 66.35 | 65.65 | 66.35 | 62.70 | - |
| Apr 16, 2025 | 65.25 | 66.45 | 65.20 | 66.45 | 62.79 | - |
| Apr 15, 2025 | 66.25 | 66.55 | 66.05 | 66.05 | 62.42 | - |
| Apr 14, 2025 | 64.00 | 64.65 | 64.00 | 64.65 | 61.09 | - |
| Apr 11, 2025 | 62.10 | 62.90 | 61.10 | 62.90 | 59.44 | - |
| Apr 10, 2025 | 63.10 | 63.10 | 61.45 | 61.45 | 58.07 | - |
| Apr 9, 2025 | 60.85 | 61.70 | 60.00 | 60.00 | 56.70 | - |
| Apr 8, 2025 | 62.55 | 63.45 | 62.10 | 62.20 | 58.78 | - |
| Apr 7, 2025 | 61.20 | 61.95 | 61.20 | 61.60 | 58.21 | - |
| Apr 4, 2025 | 66.50 | 66.50 | 63.70 | 64.00 | 60.48 | 150 |
| Apr 3, 2025 | 69.05 | 69.05 | 66.70 | 66.70 | 63.03 | - |
| Apr 2, 2025 | 69.10 | 69.55 | 68.80 | 69.55 | 65.72 | - |
| Apr 1, 2025 | 69.55 | 70.05 | 69.55 | 69.85 | 66.01 | - |
| Mar 31, 2025 | 71.05 | 71.05 | 68.80 | 69.10 | 65.30 | - |
| Mar 28, 2025 | 72.20 | 72.20 | 71.75 | 71.75 | 67.80 | - |
| Mar 27, 2025 | 73.15 | 73.15 | 72.75 | 72.95 | 68.94 | - |
| Mar 26, 2025 | 76.35 | 76.35 | 74.35 | 74.35 | 70.26 | - |
| Mar 25, 2025 | 75.00 | 75.95 | 75.00 | 75.40 | 71.25 | - |
| Mar 24, 2025 | 75.30 | 75.30 | 73.85 | 74.40 | 70.31 | - |
| Mar 21, 2025 | 75.05 | 75.05 | 73.85 | 74.85 | 70.73 | - |
| Mar 20, 2025 | 77.30 | 77.30 | 75.40 | 75.45 | 71.30 | - |
| Mar 19, 2025 | 79.15 | 79.15 | 77.40 | 77.85 | 73.57 | 19 |
| Mar 18, 2025 | 79.00 | 80.35 | 79.00 | 79.55 | 75.17 | - |
| Mar 17, 2025 | 77.10 | 78.45 | 77.10 | 78.35 | 74.04 | - |
| Mar 14, 2025 | 76.25 | 77.75 | 76.25 | 76.85 | 72.62 | - |
| Mar 13, 2025 | 78.20 | 78.90 | 77.25 | 77.45 | 73.19 | - |
| Mar 12, 2025 | 79.05 | 79.05 | 78.20 | 78.60 | 74.27 | - |
| Mar 11, 2025 | 79.10 | 81.15 | 78.45 | 78.45 | 74.13 | 278 |
| Mar 10, 2025 | 78.55 | 78.90 | 77.95 | 78.90 | 74.56 | - |
| Mar 7, 2025 | 79.20 | 79.20 | 77.15 | 77.70 | 73.42 | - |
| Mar 6, 2025 | 79.20 | 80.25 | 79.20 | 80.25 | 75.83 | - |
| Mar 5, 2025 | 79.00 | 79.05 | 78.00 | 78.00 | 73.71 | - |
| Mar 4, 2025 | 78.10 | 78.10 | 75.10 | 75.10 | 70.97 | - |
| Mar 3, 2025 | 79.20 | 80.20 | 78.95 | 79.90 | 75.50 | - |
| Feb 28, 2025 | 77.60 | 79.00 | 77.60 | 78.90 | 74.56 | - |
| Feb 27, 2025 | 79.65 | 79.65 | 78.50 | 78.65 | 74.32 | - |
| Feb 26, 2025 | 79.70 | 81.10 | 79.70 | 81.10 | 76.64 | - |
| Feb 25, 2025 | 77.45 | 79.40 | 77.45 | 79.40 | 75.03 | - |
| Feb 24, 2025 | 78.55 | 78.55 | 77.50 | 77.80 | 73.52 | - |
| Feb 21, 2025 | 77.25 | 77.25 | 76.70 | 77.10 | 72.86 | - |
| Feb 20, 2025 | 76.65 | 78.05 | 76.65 | 77.40 | 73.14 | - |
| Feb 19, 2025 | 78.70 | 78.70 | 76.70 | 76.70 | 72.48 | - |
| Feb 18, 2025 | 79.05 | 79.05 | 78.05 | 79.05 | 74.70 | - |
| Feb 17, 2025 | 77.95 | 78.75 | 77.95 | 78.75 | 74.42 | - |
| Feb 14, 2025 | 75.35 | 77.80 | 75.35 | 77.80 | 73.52 | - |
| Feb 13, 2025 | 73.60 | 75.55 | 73.60 | 75.55 | 71.39 | 278 |
| Feb 12, 2025 | 71.60 | 71.80 | 71.55 | 71.80 | 67.85 | - |
| Feb 11, 2025 | 72.50 | 72.50 | 71.30 | 71.50 | 67.57 | - |
| Feb 10, 2025 | 72.30 | 72.75 | 72.30 | 72.65 | 68.65 | - |
| Feb 7, 2025 | 72.60 | 73.05 | 71.95 | 71.95 | 67.99 | - |
| Feb 6, 2025 | 71.65 | 73.20 | 71.65 | 73.20 | 69.17 | - |
| Feb 5, 2025 | 72.50 | 72.50 | 71.65 | 71.65 | 67.71 | - |
| Feb 4, 2025 | 72.05 | 73.00 | 71.95 | 73.00 | 68.98 | - |
| Feb 3, 2025 | 70.65 | 72.15 | 70.65 | 72.15 | 68.18 | - |
| Jan 31, 2025 | 74.85 | 74.85 | 73.90 | 73.90 | 69.83 | - |
| Jan 30, 2025 | 74.40 | 75.00 | 74.40 | 75.00 | 70.87 | - |
| Jan 29, 2025 | 73.80 | 74.70 | 73.80 | 74.70 | 70.59 | - |
| Jan 28, 2025 | 75.90 | 75.90 | 73.90 | 73.90 | 69.83 | - |
| Jan 27, 2025 | 74.15 | 75.40 | 74.15 | 75.40 | 71.25 | - |
| Jan 24, 2025 | 73.70 | 74.55 | 73.70 | 74.00 | 69.93 | - |
| Jan 23, 2025 | 73.90 | 73.90 | 72.95 | 72.95 | 68.94 | - |
| Jan 22, 2025 | 73.80 | 74.00 | 73.55 | 73.55 | 69.50 | 10 |
| Jan 21, 2025 | 72.90 | 73.60 | 72.90 | 73.05 | 69.03 | - |
| Jan 20, 2025 | 73.15 | 74.25 | 72.40 | 74.25 | 70.16 | 139 |
| Jan 17, 2025 | 72.45 | 72.85 | 72.45 | 72.80 | 68.79 | - |
| Jan 16, 2025 | 72.40 | 72.75 | 72.35 | 72.35 | 68.37 | - |
| Jan 15, 2025 | 72.15 | 72.80 | 72.15 | 72.80 | 68.79 | - |
| Jan 14, 2025 | 72.85 | 72.90 | 71.45 | 71.45 | 67.52 | - |
| Jan 13, 2025 | 73.75 | 73.75 | 71.60 | 72.15 | 68.18 | 200 |
| Jan 10, 2025 | 70.40 | 73.05 | 70.40 | 73.05 | 69.03 | - |
| Jan 9, 2025 | 70.65 | 71.50 | 70.65 | 71.50 | 67.57 | - |
| Jan 8, 2025 | 73.45 | 73.75 | 71.95 | 71.95 | 67.99 | - |
| Jan 7, 2025 | 73.30 | 74.00 | 73.30 | 74.00 | 69.93 | - |
| Jan 6, 2025 | 72.80 | 74.95 | 72.80 | 74.10 | 70.02 | - |
| Jan 3, 2025 | 72.10 | 72.10 | 71.55 | 71.55 | 67.61 | - |
| Jan 2, 2025 | 72.60 | 72.60 | 71.30 | 72.40 | 68.42 | - |
| Dec 30, 2024 | 72.00 | 72.50 | 72.00 | 72.45 | 68.46 | - |
| Dec 27, 2024 | 71.30 | 72.25 | 71.30 | 72.25 | 68.27 | - |
| Dec 23, 2024 | 71.45 | 71.45 | 70.50 | 70.95 | 67.05 | - |
| Dec 20, 2024 | 70.95 | 71.30 | 70.35 | 71.30 | 67.38 | - |
| Dec 19, 2024 | 71.40 | 71.95 | 71.40 | 71.45 | 67.52 | - |
| Dec 18, 2024 | 73.40 | 73.40 | 72.10 | 72.10 | 68.13 | - |
| Dec 17, 2024 | 71.70 | 73.05 | 71.70 | 72.65 | 68.65 | - |
| Dec 16, 2024 | 74.00 | 74.00 | 72.05 | 72.05 | 68.08 | - |
| Dec 13, 2024 | 74.25 | 75.05 | 74.25 | 74.50 | 70.40 | - |
| Dec 12, 2024 | 73.05 | 73.65 | 72.85 | 73.65 | 69.60 | - |
| Dec 11, 2024 | 73.85 | 74.00 | 72.90 | 72.90 | 68.89 | - |
| Dec 10, 2024 | 73.35 | 74.35 | 73.35 | 74.00 | 69.93 | - |
| Dec 9, 2024 | 72.65 | 73.75 | 72.65 | 73.75 | 69.69 | - |
| Dec 6, 2024 | 70.35 | 71.75 | 70.35 | 71.75 | 67.80 | - |
| Dec 5, 2024 | 68.05 | 69.75 | 68.05 | 69.75 | 65.91 | - |
| Dec 4, 2024 | 66.75 | 67.95 | 66.75 | 67.95 | 64.21 | - |
| Dec 3, 2024 | 67.40 | 67.40 | 66.55 | 66.55 | 62.89 | - |
| Dec 2, 2024 | 64.90 | 66.45 | 64.90 | 66.30 | 62.65 | - |
| Nov 29, 2024 | 63.50 | 64.55 | 63.50 | 64.55 | 61.00 | - |
| Nov 28, 2024 | 64.35 | 64.35 | 63.50 | 63.50 | 60.01 | - |
| Nov 27, 2024 | 63.25 | 63.25 | 63.05 | 63.15 | 59.67 | - |
| Nov 26, 2024 | 63.45 | 63.90 | 63.45 | 63.70 | 60.19 | - |
| Nov 25, 2024 | 64.35 | 64.35 | 63.30 | 64.35 | 60.81 | - |
| Nov 22, 2024 | 63.10 | 63.30 | 62.55 | 63.30 | 59.82 | - |
| Nov 21, 2024 | 63.10 | 63.15 | 62.55 | 63.15 | 59.67 | - |
| Nov 20, 2024 | 64.90 | 64.90 | 63.40 | 63.40 | 59.91 | - |
| Nov 19, 2024 | 64.85 | 64.85 | 63.65 | 64.55 | 61.00 | - |
| Nov 18, 2024 | 63.95 | 64.45 | 63.95 | 64.30 | 60.76 | - |
| Nov 15, 2024 | 63.00 | 63.75 | 63.00 | 63.60 | 60.10 | - |
| Nov 14, 2024 | 62.05 | 63.30 | 62.05 | 63.30 | 59.82 | - |
| Nov 13, 2024 | 62.90 | 63.00 | 61.85 | 62.15 | 58.73 | - |
| Nov 12, 2024 | 63.20 | 64.30 | 63.15 | 63.15 | 59.67 | - |
| Nov 11, 2024 | 63.65 | 64.75 | 63.20 | 63.80 | 60.29 | 70 |
| Nov 8, 2024 | 64.30 | 64.30 | 62.95 | 63.20 | 59.72 | - |
| Nov 7, 2024 | 64.15 | 65.15 | 64.15 | 65.00 | 61.42 | - |
| Nov 6, 2024 | 64.55 | 64.55 | 63.15 | 63.30 | 59.82 | - |
| Nov 5, 2024 | 68.20 | 68.25 | 67.30 | 67.65 | 63.93 | - |
| Nov 4, 2024 | 68.30 | 68.70 | 67.65 | 67.65 | 63.93 | - |
| Nov 1, 2024 | 68.00 | 68.25 | 67.95 | 67.95 | 64.21 | - |
| Oct 31, 2024 | 68.55 | 68.55 | 67.55 | 67.55 | 63.83 | - |
| Oct 30, 2024 | 68.80 | 68.80 | 68.20 | 68.20 | 64.45 | - |
| Oct 29, 2024 | 71.15 | 71.40 | 69.60 | 69.60 | 65.77 | - |
| Oct 28, 2024 | 72.45 | 72.45 | 71.05 | 71.20 | 67.28 | - |
| Oct 25, 2024 | 71.70 | 72.30 | 71.65 | 71.65 | 67.71 | - |
| Oct 24, 2024 | 71.70 | 73.70 | 71.70 | 72.40 | 68.42 | - |
| Oct 23, 2024 | 71.60 | 71.60 | 71.40 | 71.50 | 67.57 | - |
| Oct 22, 2024 | 70.60 | 70.95 | 70.55 | 70.95 | 67.05 | - |
| Oct 21, 2024 | 70.95 | 71.00 | 70.45 | 70.60 | 66.71 | - |
| Oct 18, 2024 | 71.15 | 71.70 | 71.05 | 71.05 | 67.14 | - |
| Oct 17, 2024 | 70.45 | 70.95 | 70.25 | 70.25 | 66.38 | - |
| Oct 16, 2024 | 70.40 | 70.70 | 70.40 | 70.40 | 66.53 | - |
| Oct 15, 2024 | 71.55 | 71.55 | 70.75 | 71.30 | 67.38 | - |
| Oct 14, 2024 | 72.20 | 72.20 | 71.70 | 71.90 | 67.94 | - |
| Oct 11, 2024 | 71.80 | 72.20 | 71.40 | 72.20 | 68.23 | - |
| Oct 10, 2024 | 72.70 | 73.20 | 72.50 | 72.50 | 68.51 | - |
| Oct 9, 2024 | 72.15 | 72.75 | 72.15 | 72.75 | 68.75 | - |
| Oct 8, 2024 | 72.35 | 72.50 | 71.35 | 72.05 | 68.08 | - |
| Oct 7, 2024 | 73.90 | 73.90 | 73.05 | 73.70 | 69.64 | - |
| Oct 4, 2024 | 72.55 | 73.65 | 72.55 | 73.45 | 69.41 | - |
| Oct 3, 2024 | 73.15 | 73.15 | 71.95 | 72.15 | 68.18 | - |
| Oct 2, 2024 | 73.10 | 73.55 | 73.10 | 73.30 | 69.27 | - |
| Oct 1, 2024 | 74.70 | 74.70 | 73.30 | 73.50 | 69.46 | - |
| Sep 30, 2024 | 74.85 | 74.85 | 74.35 | 74.45 | 70.35 | - |
| Sep 27, 2024 | 75.05 | 75.70 | 75.05 | 75.50 | 71.35 | - |
| Sep 26, 2024 | 73.30 | 74.50 | 73.30 | 74.50 | 70.40 | - |
| Sep 25, 2024 | 73.50 | 73.50 | 71.55 | 71.55 | 67.61 | - |
| Sep 24, 2024 | 73.40 | 73.55 | 73.40 | 73.55 | 69.50 | - |
| Sep 23, 2024 | 69.80 | 71.00 | 69.80 | 71.00 | 67.09 | - |
| Sep 20, 2024 | 69.60 | 69.65 | 69.50 | 69.65 | 65.82 | - |
| Sep 19, 2024 | 72.05 | 72.90 | 71.55 | 71.55 | 67.61 | - |
| Sep 18, 2024 | 69.35 | 70.70 | 69.35 | 70.70 | 66.81 | - |
| Sep 17, 2024 | 68.85 | 69.50 | 68.85 | 69.10 | 65.30 | - |
| Sep 16, 2024 | 69.05 | 69.35 | 68.70 | 68.70 | 64.92 | - |
| Sep 13, 2024 | 67.75 | 69.30 | 67.75 | 69.30 | 65.49 | - |
| Sep 12, 2024 | 68.10 | 68.50 | 67.40 | 67.40 | 63.69 | 420 |
| Sep 11, 2024 | 66.05 | 67.40 | 66.05 | 67.40 | 63.69 | 100 |
| Sep 10, 2024 | 72.40 | 72.40 | 65.50 | 65.50 | 61.90 | 70 |
| Sep 9, 2024 | 73.55 | 73.70 | 72.65 | 72.80 | 68.79 | - |
| Sep 6, 2024 | 74.70 | 74.70 | 73.40 | 73.40 | 69.36 | - |
| Sep 5, 2024 | 75.15 | 76.30 | 75.10 | 75.10 | 70.97 | - |
| Sep 4, 2024 | 75.15 | 75.45 | 75.15 | 75.35 | 71.20 | - |
| Sep 3, 2024 | 77.55 | 77.55 | 76.20 | 76.20 | 72.01 | - |
| Sep 2, 2024 | 78.10 | 78.25 | 77.75 | 77.75 | 73.47 | - |
| Aug 30, 2024 | 78.90 | 79.10 | 78.55 | 78.55 | 74.23 | - |
| Aug 29, 2024 | 78.70 | 79.05 | 78.65 | 78.65 | 74.32 | - |
| Aug 28, 2024 | 79.75 | 79.75 | 79.00 | 79.00 | 74.65 | - |
| Aug 27, 2024 | 79.95 | 80.35 | 79.85 | 79.85 | 75.46 | - |
| Aug 26, 2024 | 78.85 | 79.75 | 78.85 | 79.45 | 75.08 | - |
| Aug 23, 2024 | 77.90 | 78.95 | 77.90 | 78.95 | 74.61 | - |
| Aug 22, 2024 | 77.65 | 77.70 | 77.40 | 77.50 | 73.24 | - |
| Aug 21, 2024 | 77.05 | 78.25 | 77.05 | 77.70 | 73.42 | - |
| Aug 20, 2024 | 77.15 | 77.15 | 76.70 | 76.90 | 72.67 | - |
| Aug 19, 2024 | 76.10 | 77.05 | 76.10 | 77.05 | 72.81 | - |
| Aug 16, 2024 | 76.05 | 76.20 | 75.75 | 75.85 | 71.68 | - |
| Aug 15, 2024 | 74.60 | 76.05 | 74.55 | 75.80 | 71.63 | - |
| Aug 14, 2024 | 74.45 | 74.80 | 74.35 | 74.35 | 70.26 | - |
| Aug 13, 2024 | 74.00 | 74.00 | 73.60 | 73.80 | 69.74 | - |
| Aug 12, 2024 | 74.35 | 74.35 | 73.50 | 73.50 | 69.46 | - |
| Aug 9, 2024 | 74.50 | 75.10 | 74.05 | 74.05 | 69.97 | - |
| Aug 8, 2024 | 74.15 | 74.40 | 74.10 | 74.40 | 70.31 | - |
| Aug 7, 2024 | 74.35 | 75.40 | 74.35 | 74.80 | 70.68 | - |
| Aug 6, 2024 | 73.80 | 74.15 | 73.75 | 73.75 | 69.69 | - |
| Aug 5, 2024 | 73.10 | 73.85 | 72.70 | 73.85 | 69.79 | 26 |
| Aug 2, 2024 | 76.95 | 77.15 | 76.05 | 76.05 | 71.86 | - |
| Aug 1, 2024 | 78.10 | 78.45 | 77.50 | 77.50 | 73.24 | - |
| Jul 31, 2024 | 80.15 | 80.40 | 79.75 | 79.75 | 75.36 | - |
| Jul 30, 2024 | 80.60 | 80.95 | 80.60 | 80.75 | 76.31 | 6 |
| Jul 29, 2024 | 81.55 | 81.55 | 80.40 | 80.40 | 75.98 | - |
| Jul 26, 2024 | 80.20 | 81.85 | 80.20 | 81.15 | 76.68 | - |
| Jul 25, 2024 | 81.55 | 81.55 | 81.05 | 81.45 | 76.97 | - |
| Jul 24, 2024 | 83.00 | 83.35 | 82.80 | 82.80 | 78.24 | - |
| Jul 23, 2024 | 83.95 | 84.50 | 83.40 | 83.40 | 78.81 | - |
| Jul 22, 2024 | 83.80 | 84.85 | 83.80 | 84.60 | 79.94 | - |
| Jul 19, 2024 | 84.25 | 84.25 | 82.95 | 82.95 | 78.39 | - |
| Jul 18, 2024 | 84.20 | 85.20 | 84.20 | 84.95 | 80.28 | - |
| Jul 17, 2024 | 83.45 | 83.85 | 82.90 | 83.85 | 79.24 | - |
| Jul 16, 2024 | 83.20 | 83.35 | 82.90 | 83.35 | 78.76 | - |
| Jul 15, 2024 | 84.60 | 84.60 | 83.75 | 83.75 | 79.14 | - |
| Jul 12, 2024 | 85.35 | 85.35 | 85.00 | 85.25 | 80.56 | - |
| Jul 11, 2024 | 84.10 | 84.90 | 84.10 | 84.90 | 80.23 | - |
| Jul 10, 2024 | 82.50 | 83.80 | 81.55 | 83.55 | 78.95 | - |
| Jul 9, 2024 | 81.95 | 82.65 | 81.90 | 81.90 | 77.39 | - |
| Jul 8, 2024 | 81.95 | 82.30 | 81.65 | 81.65 | 77.16 | - |
| Jul 5, 2024 | 82.80 | 83.05 | 82.00 | 82.00 | 77.49 | - |
| Jul 4, 2024 | 82.70 | 82.70 | 82.45 | 82.45 | 77.91 | - |
| Jul 3, 2024 | 82.40 | 82.90 | 82.40 | 82.90 | 78.34 | - |
| Jul 2, 2024 | 81.95 | 81.95 | 81.70 | 81.70 | 77.20 | - |
| Jul 1, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 79.14 | - |
| Jun 28, 2024 | 83.10 | 83.10 | 82.50 | 82.50 | 77.96 | - |
| Jun 27, 2024 | 82.45 | 82.45 | 82.15 | 82.15 | 77.63 | - |
| Jun 26, 2024 | 83.20 | 83.20 | 82.25 | 82.25 | 77.72 | - |
| Jun 25, 2024 | 84.00 | 84.30 | 84.00 | 84.30 | 79.66 | - |
| Jun 24, 2024 | 83.40 | 84.30 | 83.40 | 84.30 | 79.66 | - |
| Jun 21, 2024 | 82.65 | 82.65 | 82.45 | 82.45 | 77.91 | - |
| Jun 20, 2024 | 83.35 | 83.35 | 82.95 | 82.95 | 78.39 | - |
| Jun 19, 2024 | 81.95 | 83.45 | 81.95 | 83.45 | 78.86 | - |
| Jun 18, 2024 | 83.95 | 83.95 | 82.25 | 82.25 | 77.72 | - |
| Jun 17, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 77.53 | - |
| Jun 14, 2024 | 82.60 | 82.60 | 81.50 | 81.50 | 77.01 | - |
| Jun 13, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 79.09 | - |
| Jun 12, 2024 | 85.45 | 85.45 | 85.35 | 85.35 | 80.65 | - |
| Jun 11, 2024 | 86.50 | 86.50 | 85.90 | 85.90 | 81.17 | - |
| Jun 10, 2024 | 86.00 | 86.55 | 86.00 | 86.55 | 81.79 | 50 |
| Jun 7, 2024 | 86.70 | 86.70 | 86.55 | 86.55 | 81.79 | - |
| Jun 6, 2024 | 86.85 | 86.90 | 86.85 | 86.90 | 82.12 | - |
| Jun 5, 2024 | 87.85 | 87.85 | 86.95 | 86.95 | 82.16 | - |
| Jun 4, 2024 | 88.05 | 88.05 | 87.10 | 87.10 | 82.31 | - |
| Jun 3, 2024 | 89.15 | 89.15 | 88.55 | 88.55 | 83.68 | - |
| May 31, 2024 | 88.60 | 88.60 | 88.35 | 88.35 | 83.49 | - |
| May 30, 2024 | 87.80 | 88.25 | 87.80 | 88.25 | 83.39 | - |
| May 29, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 83.72 | - |
| May 28, 2024 | 90.20 | 90.20 | 89.45 | 89.45 | 84.53 | - |
| May 27, 2024 | 88.90 | 89.95 | 88.90 | 89.95 | 85.00 | - |
| May 24, 2024 | 87.70 | 88.75 | 87.70 | 88.75 | 83.87 | - |
| May 23, 2024 | 88.75 | 88.75 | 88.30 | 88.30 | 83.44 | - |
| May 22, 2024 | 87.70 | 88.30 | 87.70 | 88.30 | 83.44 | - |
| May 21, 2024 | 89.55 | 89.55 | 89.20 | 89.20 | 84.29 | - |
| May 20, 2024 | 90.85 | 90.85 | 90.05 | 90.05 | 85.09 | - |
| May 17, 2024 | 91.90 | 91.90 | 90.75 | 90.75 | 85.76 | - |
| May 16, 2024 | 6.02 Dividend | |||||
| May 16, 2024 | 92.65 | 92.65 | 91.95 | 91.95 | 86.89 | - |
| May 15, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 87.58 | - |
| May 14, 2024 | 98.60 | 98.95 | 98.60 | 98.95 | 87.80 | - |