Frankfurt - Delayed Quote EUR
Moody's Corporation (DUT.F)
421.10
+6.60
+(1.59%)
At close: May 9 at 10:38:22 AM 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 9, 2025 | 417.90 | 421.10 | 417.90 | 421.10 | 421.10 | 10 |
| May 8, 2025 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | - |
| May 7, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 5 |
| May 6, 2025 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | - |
| May 5, 2025 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
| May 2, 2025 | 400.10 | 408.50 | 400.10 | 408.50 | 408.50 | 12 |
| Apr 30, 2025 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | - |
| Apr 29, 2025 | 383.90 | 393.80 | 383.90 | 393.80 | 393.80 | 86 |
| Apr 28, 2025 | 382.10 | 384.80 | 382.10 | 384.80 | 384.80 | 5 |
| Apr 25, 2025 | 387.10 | 390.40 | 387.10 | 390.40 | 390.40 | 50 |
| Apr 24, 2025 | 377.10 | 377.10 | 377.10 | 377.10 | 377.10 | - |
| Apr 23, 2025 | 382.20 | 382.20 | 382.10 | 382.10 | 382.10 | - |
| Apr 22, 2025 | 358.00 | 361.50 | 358.00 | 361.50 | 361.50 | 100 |
| Apr 17, 2025 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - |
| Apr 16, 2025 | 379.00 | 382.10 | 376.20 | 376.20 | 376.20 | 44 |
| Apr 15, 2025 | 382.80 | 390.00 | 382.80 | 390.00 | 390.00 | 103 |
| Apr 14, 2025 | 379.00 | 383.90 | 379.00 | 383.90 | 383.90 | 10 |
| Apr 11, 2025 | 378.70 | 378.70 | 365.20 | 377.30 | 377.30 | 83 |
| Apr 10, 2025 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | 3 |
| Apr 9, 2025 | 349.30 | 362.10 | 349.30 | 357.40 | 357.40 | 85 |
| Apr 8, 2025 | 366.20 | 372.80 | 366.20 | 372.70 | 372.70 | 36 |
| Apr 7, 2025 | 348.90 | 354.60 | 348.90 | 354.60 | 354.60 | 225 |
| Apr 4, 2025 | 396.60 | 398.30 | 383.90 | 383.90 | 383.90 | 164 |
| Apr 3, 2025 | 414.20 | 414.20 | 406.50 | 407.40 | 407.40 | 26 |
| Apr 2, 2025 | 431.00 | 431.00 | 430.10 | 430.10 | 430.10 | 13 |
| Apr 1, 2025 | 427.90 | 427.90 | 427.90 | 427.90 | 427.90 | - |
| Mar 31, 2025 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | 2 |
| Mar 28, 2025 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | - |
| Mar 27, 2025 | 435.40 | 437.30 | 435.40 | 437.30 | 437.30 | 10 |
| Mar 26, 2025 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | - |
| Mar 25, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| Mar 24, 2025 | 426.20 | 436.30 | 426.20 | 436.30 | 436.30 | 5 |
| Mar 21, 2025 | 423.10 | 424.20 | 421.40 | 424.20 | 424.20 | 69 |
| Mar 20, 2025 | 422.90 | 425.80 | 422.90 | 425.80 | 425.80 | 7 |
| Mar 19, 2025 | 411.30 | 420.90 | 411.30 | 420.90 | 420.90 | 12 |
| Mar 18, 2025 | 413.20 | 415.40 | 413.20 | 415.40 | 415.40 | 2 |
| Mar 17, 2025 | 406.60 | 417.10 | 406.50 | 417.10 | 417.10 | 28 |
| Mar 14, 2025 | 404.50 | 410.60 | 404.50 | 410.50 | 410.50 | 51 |
| Mar 13, 2025 | 403.70 | 409.00 | 403.70 | 404.30 | 404.30 | 27 |
| Mar 12, 2025 | 406.80 | 413.50 | 400.00 | 405.50 | 405.50 | 20 |
| Mar 11, 2025 | 413.10 | 415.10 | 405.90 | 408.70 | 408.70 | 61 |
| Mar 10, 2025 | 422.00 | 422.00 | 415.50 | 415.50 | 415.50 | 71 |
| Mar 7, 2025 | 432.70 | 432.70 | 426.30 | 426.30 | 426.30 | 28 |
| Mar 6, 2025 | 443.50 | 448.90 | 435.50 | 435.50 | 435.50 | 33 |
| Mar 5, 2025 | 453.60 | 454.10 | 444.70 | 444.80 | 444.80 | 50 |
| Mar 4, 2025 | 476.30 | 480.70 | 457.50 | 457.50 | 457.50 | 81 |
| Mar 3, 2025 | 482.10 | 486.50 | 482.10 | 486.50 | 486.50 | 39 |
| Feb 28, 2025 | 473.10 | 473.10 | 473.10 | 473.10 | 473.10 | - |
| Feb 27, 2025 | 474.30 | 479.60 | 474.30 | 479.60 | 479.60 | 1 |
| Feb 26, 2025 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - |
| Feb 25, 2025 | 0.835566 Dividend | |||||
| Feb 25, 2025 | 474.80 | 474.80 | 474.80 | 474.80 | 474.80 | - |
| Feb 24, 2025 | 475.60 | 475.60 | 475.60 | 475.60 | 474.66 | - |
| Feb 21, 2025 | 485.70 | 485.70 | 485.70 | 485.70 | 484.74 | - |
| Feb 20, 2025 | 494.10 | 494.10 | 491.80 | 491.80 | 490.83 | 3 |
| Feb 19, 2025 | 494.10 | 498.00 | 494.10 | 497.50 | 496.52 | 16 |
| Feb 18, 2025 | 506.20 | 506.20 | 492.00 | 492.00 | 491.03 | 18 |
| Feb 17, 2025 | 495.80 | 503.40 | 495.80 | 503.40 | 502.41 | 62 |
| Feb 14, 2025 | 502.80 | 502.80 | 501.40 | 501.40 | 500.41 | 16 |
| Feb 13, 2025 | 481.50 | 504.40 | 481.50 | 504.40 | 503.40 | 38 |
| Feb 12, 2025 | 491.40 | 491.40 | 485.50 | 485.90 | 484.94 | 21 |
| Feb 11, 2025 | 485.80 | 493.50 | 485.80 | 493.50 | 492.52 | 78 |
| Feb 10, 2025 | 484.80 | 487.20 | 484.80 | 487.20 | 486.24 | 3 |
| Feb 7, 2025 | 481.30 | 481.30 | 481.30 | 481.30 | 480.35 | - |
| Feb 6, 2025 | 475.30 | 487.20 | 475.30 | 486.20 | 485.24 | 52 |
| Feb 5, 2025 | 474.40 | 475.70 | 474.40 | 475.00 | 474.06 | 26 |
| Feb 4, 2025 | 479.10 | 479.10 | 475.90 | 475.90 | 474.96 | 5 |
| Feb 3, 2025 | 485.30 | 485.30 | 477.10 | 484.40 | 483.44 | 46 |
| Jan 31, 2025 | 477.80 | 479.30 | 477.80 | 479.30 | 478.35 | 22 |
| Jan 30, 2025 | 468.60 | 468.60 | 468.60 | 468.60 | 467.67 | - |
| Jan 29, 2025 | 469.80 | 469.80 | 469.80 | 469.80 | 468.87 | - |
| Jan 28, 2025 | 472.20 | 476.60 | 472.20 | 476.60 | 475.66 | 77 |
| Jan 27, 2025 | 461.90 | 463.10 | 461.90 | 463.10 | 462.18 | 53 |
| Jan 24, 2025 | 461.50 | 465.80 | 461.00 | 465.80 | 464.88 | 44 |
| Jan 23, 2025 | 464.10 | 467.30 | 463.80 | 463.80 | 462.88 | 84 |
| Jan 22, 2025 | 463.40 | 464.90 | 463.00 | 464.50 | 463.58 | 112 |
| Jan 21, 2025 | 460.40 | 468.40 | 460.40 | 468.40 | 467.47 | 4 |
| Jan 20, 2025 | 459.90 | 463.50 | 459.90 | 463.50 | 462.58 | 21 |
| Jan 17, 2025 | 468.60 | 468.60 | 468.60 | 468.60 | 467.67 | 6 |
| Jan 16, 2025 | 455.70 | 455.70 | 455.70 | 455.70 | 454.80 | - |
| Jan 15, 2025 | 446.80 | 456.30 | 446.80 | 456.30 | 455.40 | 3 |
| Jan 14, 2025 | 444.60 | 444.60 | 444.60 | 444.60 | 443.72 | - |
| Jan 13, 2025 | 439.40 | 439.80 | 439.40 | 439.80 | 438.93 | 8 |
| Jan 10, 2025 | 458.20 | 458.50 | 445.00 | 445.00 | 444.12 | 13 |
| Jan 9, 2025 | 455.20 | 455.20 | 455.20 | 455.20 | 454.30 | - |
| Jan 8, 2025 | 446.50 | 454.40 | 446.50 | 454.40 | 453.50 | 3 |
| Jan 7, 2025 | 453.40 | 453.40 | 453.40 | 453.40 | 452.50 | - |
| Jan 6, 2025 | 462.10 | 464.70 | 462.10 | 464.70 | 463.78 | 20 |
| Jan 3, 2025 | 458.30 | 458.50 | 458.30 | 458.50 | 457.59 | 60 |
| Jan 2, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 454.10 | - |
| Dec 30, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 453.10 | - |
| Dec 27, 2024 | 459.10 | 459.10 | 459.10 | 459.10 | 458.19 | 150 |
| Dec 23, 2024 | 445.30 | 445.30 | 445.30 | 445.30 | 444.42 | - |
| Dec 20, 2024 | 442.30 | 442.30 | 441.70 | 441.70 | 440.83 | 11 |
| Dec 19, 2024 | 450.00 | 453.50 | 449.20 | 449.20 | 448.31 | 30 |
| Dec 18, 2024 | 459.50 | 459.50 | 459.50 | 459.50 | 458.59 | - |
| Dec 17, 2024 | 464.00 | 464.00 | 462.10 | 462.10 | 461.19 | 2 |
| Dec 16, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 463.08 | - |
| Dec 13, 2024 | 470.40 | 470.40 | 470.30 | 470.30 | 469.37 | 26 |
| Dec 12, 2024 | 469.90 | 469.90 | 469.90 | 469.90 | 468.97 | - |
| Dec 11, 2024 | 464.20 | 476.10 | 464.20 | 476.10 | 475.16 | 35 |
| Dec 10, 2024 | 461.10 | 461.10 | 461.10 | 461.10 | 460.19 | - |
| Dec 9, 2024 | 466.60 | 466.60 | 460.90 | 460.90 | 459.99 | 23 |
| Dec 6, 2024 | 461.60 | 461.60 | 461.60 | 461.60 | 460.69 | - |
| Dec 5, 2024 | 469.90 | 470.00 | 469.90 | 470.00 | 469.07 | 40 |
| Dec 4, 2024 | 466.60 | 467.90 | 466.60 | 467.90 | 466.98 | 16 |
| Dec 3, 2024 | 471.40 | 475.50 | 471.40 | 475.50 | 474.56 | 22 |
| Dec 2, 2024 | 472.60 | 477.30 | 472.60 | 477.30 | 476.36 | 10 |
| Nov 29, 2024 | 470.90 | 470.90 | 470.90 | 470.90 | 469.97 | - |
| Nov 28, 2024 | 472.50 | 472.50 | 472.50 | 472.50 | 471.57 | - |
| Nov 27, 2024 | 473.90 | 473.90 | 473.90 | 473.90 | 472.96 | - |
| Nov 26, 2024 | 469.00 | 477.40 | 469.00 | 477.40 | 476.46 | 8 |
| Nov 25, 2024 | 462.50 | 466.40 | 462.50 | 466.40 | 465.48 | 28 |
| Nov 22, 2024 | 0.755565 Dividend | |||||
| Nov 22, 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 452.20 | - |
| Nov 21, 2024 | 446.60 | 446.60 | 446.60 | 446.60 | 444.87 | - |
| Nov 20, 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 438.69 | - |
| Nov 19, 2024 | 443.50 | 449.50 | 443.50 | 449.50 | 447.76 | 10 |
| Nov 18, 2024 | 446.90 | 447.00 | 446.90 | 447.00 | 445.27 | 5 |
| Nov 15, 2024 | 452.70 | 452.70 | 452.70 | 452.70 | 450.95 | 10 |
| Nov 14, 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 449.45 | - |
| Nov 13, 2024 | 444.40 | 454.70 | 444.40 | 454.70 | 452.94 | 14 |
| Nov 12, 2024 | 447.00 | 454.20 | 447.00 | 454.20 | 452.44 | 10 |
| Nov 11, 2024 | 444.30 | 451.40 | 444.30 | 451.40 | 449.65 | 14 |
| Nov 8, 2024 | 429.70 | 447.50 | 429.70 | 447.50 | 445.77 | 6 |
| Nov 7, 2024 | 427.30 | 427.30 | 426.80 | 427.00 | 425.34 | 4 |
| Nov 6, 2024 | 436.60 | 447.90 | 436.60 | 447.90 | 446.16 | 11 |
| Nov 5, 2024 | 419.20 | 419.20 | 418.90 | 418.90 | 417.28 | 12 |
| Nov 4, 2024 | 420.00 | 420.10 | 420.00 | 420.00 | 418.37 | 24 |
| Nov 1, 2024 | 416.20 | 423.30 | 416.20 | 423.30 | 421.66 | 12 |
| Oct 31, 2024 | 418.50 | 418.50 | 418.50 | 418.50 | 416.88 | - |
| Oct 30, 2024 | 424.50 | 424.50 | 424.50 | 424.50 | 422.85 | - |
| Oct 29, 2024 | 426.10 | 427.00 | 426.10 | 427.00 | 425.34 | 12 |
| Oct 28, 2024 | 428.60 | 428.60 | 426.70 | 426.70 | 425.05 | 47 |
| Oct 25, 2024 | 428.60 | 435.70 | 428.60 | 435.70 | 434.01 | 10 |
| Oct 24, 2024 | 433.30 | 435.00 | 433.30 | 435.00 | 433.31 | 158 |
| Oct 23, 2024 | 429.70 | 429.70 | 429.70 | 429.70 | 428.03 | - |
| Oct 22, 2024 | 445.80 | 460.10 | 445.80 | 446.30 | 444.57 | 20 |
| Oct 21, 2024 | 446.90 | 446.90 | 446.90 | 446.90 | 445.17 | - |
| Oct 18, 2024 | 444.30 | 451.40 | 444.30 | 451.40 | 449.65 | 11 |
| Oct 17, 2024 | 446.50 | 446.50 | 446.50 | 446.50 | 444.77 | - |
| Oct 16, 2024 | 444.00 | 449.20 | 444.00 | 449.20 | 447.46 | 1 |
| Oct 15, 2024 | 436.30 | 447.60 | 436.30 | 447.60 | 445.87 | 15 |
| Oct 14, 2024 | 432.50 | 436.90 | 432.50 | 436.90 | 435.21 | 10 |
| Oct 11, 2024 | 426.90 | 433.80 | 426.90 | 431.00 | 429.33 | 68 |
| Oct 10, 2024 | 429.50 | 431.00 | 429.50 | 431.00 | 429.33 | 15 |
| Oct 9, 2024 | 426.50 | 430.70 | 426.50 | 430.70 | 429.03 | 12 |
| Oct 8, 2024 | 413.90 | 428.90 | 413.90 | 428.50 | 426.84 | 41 |
| Oct 7, 2024 | 417.40 | 419.00 | 417.40 | 418.10 | 416.48 | 18 |
| Oct 4, 2024 | 421.70 | 425.80 | 421.70 | 425.80 | 424.15 | 4 |
| Oct 3, 2024 | 423.00 | 424.70 | 423.00 | 424.70 | 423.05 | 16 |
| Oct 2, 2024 | 422.60 | 427.30 | 422.60 | 427.30 | 425.64 | 2 |
| Oct 1, 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 421.46 | - |
| Sep 30, 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 420.46 | - |
| Sep 27, 2024 | 422.40 | 426.50 | 422.40 | 426.50 | 424.85 | 5 |
| Sep 26, 2024 | 426.00 | 426.50 | 426.00 | 426.50 | 424.85 | 5 |
| Sep 25, 2024 | 424.60 | 428.30 | 424.60 | 428.30 | 426.64 | 10 |
| Sep 24, 2024 | 428.20 | 428.20 | 426.00 | 426.00 | 424.35 | 7 |
| Sep 23, 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 440.39 | 12 |
| Sep 20, 2024 | 436.10 | 436.10 | 436.10 | 436.10 | 434.41 | - |
| Sep 19, 2024 | 435.20 | 440.00 | 435.20 | 440.00 | 438.29 | 13 |
| Sep 18, 2024 | 431.40 | 437.00 | 431.40 | 437.00 | 435.31 | 12 |
| Sep 17, 2024 | 432.80 | 432.80 | 432.80 | 432.80 | 431.12 | - |
| Sep 16, 2024 | 429.10 | 432.40 | 429.10 | 432.40 | 430.72 | 25 |
| Sep 13, 2024 | 429.30 | 437.20 | 429.30 | 431.70 | 430.03 | 64 |
| Sep 12, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 431.02 | - |
| Sep 11, 2024 | 433.70 | 439.30 | 433.70 | 439.30 | 437.60 | 1 |
| Sep 10, 2024 | 433.50 | 438.20 | 433.50 | 438.20 | 436.50 | 2 |
| Sep 9, 2024 | 428.10 | 438.00 | 428.10 | 438.00 | 436.30 | 8 |
| Sep 6, 2024 | 433.50 | 436.40 | 430.00 | 430.00 | 428.33 | 8 |
| Sep 5, 2024 | 434.40 | 440.30 | 434.30 | 434.30 | 432.62 | 79 |
| Sep 4, 2024 | 431.60 | 437.20 | 431.60 | 437.20 | 435.51 | 60 |
| Sep 3, 2024 | 440.80 | 446.00 | 440.80 | 446.00 | 444.27 | 24 |
| Sep 2, 2024 | 443.70 | 443.70 | 442.20 | 443.40 | 441.68 | 8 |
| Aug 30, 2024 | 433.80 | 439.40 | 433.80 | 439.40 | 437.70 | 77 |
| Aug 29, 2024 | 431.80 | 441.10 | 431.80 | 441.10 | 439.39 | 30 |
| Aug 28, 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 430.23 | - |
| Aug 27, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 425.34 | - |
| Aug 26, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 424.35 | - |
| Aug 23, 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 427.93 | - |
| Aug 22, 2024 | 424.00 | 429.10 | 424.00 | 429.10 | 427.44 | 315 |
| Aug 21, 2024 | 423.60 | 427.00 | 423.60 | 427.00 | 425.34 | 5 |
| Aug 20, 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 420.46 | - |
| Aug 19, 2024 | 419.50 | 427.80 | 419.50 | 427.80 | 426.14 | 12 |
| Aug 16, 2024 | 0.755565 Dividend | |||||
| Aug 16, 2024 | 422.90 | 427.40 | 422.90 | 423.90 | 422.26 | 5 |
| Aug 15, 2024 | 421.80 | 426.60 | 421.80 | 426.60 | 424.10 | 21 |
| Aug 14, 2024 | 420.30 | 425.60 | 420.30 | 425.60 | 423.11 | 80 |
| Aug 13, 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 417.14 | - |
| Aug 12, 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 420.42 | - |
| Aug 9, 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 416.25 | - |
| Aug 8, 2024 | 409.60 | 409.60 | 409.60 | 409.60 | 407.20 | - |
| Aug 7, 2024 | 411.50 | 417.10 | 411.50 | 417.10 | 414.66 | 50 |
| Aug 6, 2024 | 402.90 | 402.90 | 402.90 | 402.90 | 400.54 | - |
| Aug 5, 2024 | 412.70 | 412.70 | 401.40 | 401.40 | 399.05 | 55 |
| Aug 2, 2024 | 421.60 | 421.60 | 417.00 | 417.00 | 414.56 | 35 |
| Aug 1, 2024 | 420.10 | 420.10 | 420.10 | 420.10 | 417.64 | - |
| Jul 31, 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 418.33 | - |
| Jul 30, 2024 | 413.60 | 416.30 | 413.60 | 416.30 | 413.86 | 7 |
| Jul 29, 2024 | 412.10 | 417.50 | 412.10 | 417.50 | 415.05 | 2 |
| Jul 26, 2024 | 401.40 | 405.90 | 401.40 | 405.90 | 403.52 | 10 |
| Jul 25, 2024 | 398.10 | 398.10 | 398.10 | 398.10 | 395.77 | - |
| Jul 24, 2024 | 413.00 | 418.00 | 413.00 | 418.00 | 415.55 | 1 |
| Jul 23, 2024 | 410.50 | 415.00 | 410.50 | 415.00 | 412.57 | 5 |
| Jul 22, 2024 | 403.80 | 404.10 | 403.80 | 404.10 | 401.73 | 15 |
| Jul 19, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 407.60 | - |
| Jul 18, 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 412.77 | - |
| Jul 17, 2024 | 412.40 | 417.00 | 412.40 | 417.00 | 414.56 | 22 |
| Jul 16, 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 405.51 | - |
| Jul 15, 2024 | 407.80 | 413.40 | 407.80 | 413.40 | 410.98 | 3 |
| Jul 12, 2024 | 406.00 | 409.90 | 406.00 | 409.90 | 407.50 | 4 |
| Jul 11, 2024 | 403.10 | 403.10 | 403.10 | 403.10 | 400.74 | - |
| Jul 10, 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 397.85 | - |
| Jul 9, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 395.17 | - |
| Jul 8, 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 397.56 | 1 |
| Jul 5, 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 389.90 | - |
| Jul 4, 2024 | 392.80 | 396.50 | 392.80 | 396.50 | 394.18 | 5 |
| Jul 3, 2024 | 393.90 | 393.90 | 393.90 | 393.90 | 391.59 | - |
| Jul 2, 2024 | 390.20 | 390.20 | 390.20 | 390.20 | 387.91 | - |
| Jul 1, 2024 | 389.30 | 392.90 | 389.30 | 392.90 | 390.60 | 11 |
| Jun 28, 2024 | 389.50 | 394.10 | 389.50 | 394.10 | 391.79 | 18 |
| Jun 27, 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 387.81 | - |
| Jun 26, 2024 | 397.10 | 401.60 | 397.10 | 398.00 | 395.67 | 152 |
| Jun 25, 2024 | 394.40 | 396.60 | 394.40 | 396.60 | 394.28 | 14 |
| Jun 24, 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 389.80 | - |
| Jun 21, 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 389.80 | - |
| Jun 20, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 388.71 | - |
| Jun 19, 2024 | 388.50 | 388.50 | 388.50 | 388.50 | 386.22 | - |
| Jun 18, 2024 | 382.70 | 382.70 | 382.70 | 382.70 | 380.46 | - |
| Jun 17, 2024 | 379.10 | 379.10 | 379.10 | 379.10 | 376.88 | - |
| Jun 14, 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 380.16 | 4 |
| Jun 13, 2024 | 378.60 | 378.60 | 378.60 | 378.60 | 376.38 | - |
| Jun 12, 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 371.31 | - |
| Jun 11, 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 368.33 | - |
| Jun 10, 2024 | 372.90 | 372.90 | 371.70 | 371.70 | 369.52 | 25 |
| Jun 7, 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 369.62 | - |
| Jun 6, 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 372.11 | - |
| Jun 5, 2024 | 372.30 | 374.70 | 372.30 | 374.70 | 372.50 | 15 |
| Jun 4, 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 363.76 | - |
| Jun 3, 2024 | 364.50 | 366.10 | 364.50 | 366.10 | 363.95 | 17 |
| May 31, 2024 | 363.20 | 363.20 | 363.20 | 363.20 | 361.07 | - |
| May 30, 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 363.95 | 6 |
| May 29, 2024 | 370.30 | 373.90 | 370.30 | 373.90 | 371.71 | 54 |
| May 28, 2024 | 375.40 | 378.90 | 375.40 | 378.90 | 376.68 | 3 |
| May 27, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 373.80 | 43 |
| May 24, 2024 | 378.00 | 379.40 | 378.00 | 379.40 | 377.18 | 21 |
| May 23, 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 379.26 | - |
| May 22, 2024 | 378.10 | 378.10 | 378.10 | 378.10 | 375.88 | - |
| May 21, 2024 | 377.00 | 381.30 | 377.00 | 381.30 | 379.07 | 5 |
| May 20, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 380.76 | 50 |
| May 17, 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 374.79 | - |
| May 16, 2024 | 0.755565 Dividend | |||||
| May 16, 2024 | 373.70 | 378.60 | 373.70 | 378.60 | 376.38 | 2 |
| May 15, 2024 | 369.40 | 376.80 | 369.40 | 376.80 | 373.75 | 43 |
| May 14, 2024 | 366.30 | 369.90 | 366.30 | 369.90 | 366.90 | 16 |
| May 13, 2024 | 369.60 | 369.60 | 369.60 | 369.60 | 366.60 | - |
| May 10, 2024 | 371.70 | 371.70 | 371.70 | 371.70 | 368.69 | - |
| May 9, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 363.03 | - |