Frankfurt - Delayed Quote EUR
Digital Realty Trust, Inc. (FQI.F)
149.28
+1.38
+(0.93%)
As of 8:05:02 AM 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 12, 2025 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | 25 |
| May 9, 2025 | 148.02 | 148.32 | 147.54 | 147.90 | 147.90 | 25 |
| May 8, 2025 | 147.92 | 149.48 | 147.92 | 148.58 | 148.58 | - |
| May 7, 2025 | 146.68 | 147.60 | 146.68 | 147.60 | 147.60 | - |
| May 6, 2025 | 147.64 | 147.64 | 145.62 | 146.42 | 146.42 | 10 |
| May 5, 2025 | 144.28 | 147.62 | 144.28 | 147.28 | 147.28 | 15 |
| May 2, 2025 | 142.08 | 145.44 | 141.88 | 145.42 | 145.42 | 1 |
| Apr 30, 2025 | 139.54 | 141.64 | 137.82 | 141.64 | 141.64 | 410 |
| Apr 29, 2025 | 140.22 | 141.28 | 139.96 | 140.34 | 140.34 | - |
| Apr 28, 2025 | 139.32 | 140.46 | 139.32 | 140.32 | 140.32 | - |
| Apr 25, 2025 | 136.36 | 143.66 | 136.36 | 140.76 | 140.76 | - |
| Apr 24, 2025 | 132.44 | 135.80 | 132.38 | 134.98 | 134.98 | - |
| Apr 23, 2025 | 131.72 | 135.70 | 131.72 | 133.78 | 133.78 | - |
| Apr 22, 2025 | 125.78 | 130.24 | 125.78 | 130.24 | 130.24 | - |
| Apr 17, 2025 | 131.02 | 133.10 | 131.02 | 132.66 | 132.66 | - |
| Apr 16, 2025 | 128.00 | 130.50 | 128.00 | 129.38 | 129.38 | 50 |
| Apr 15, 2025 | 128.06 | 129.30 | 128.06 | 129.30 | 129.30 | 50 |
| Apr 14, 2025 | 127.66 | 129.78 | 127.66 | 129.20 | 129.20 | - |
| Apr 11, 2025 | 126.84 | 128.34 | 123.84 | 127.72 | 127.72 | - |
| Apr 10, 2025 | 132.08 | 132.08 | 124.34 | 126.34 | 126.34 | - |
| Apr 9, 2025 | 120.30 | 132.46 | 119.90 | 132.46 | 132.46 | 47 |
| Apr 8, 2025 | 125.94 | 129.86 | 123.56 | 123.56 | 123.56 | 53 |
| Apr 7, 2025 | 121.00 | 125.40 | 120.02 | 124.60 | 124.60 | - |
| Apr 4, 2025 | 126.42 | 127.24 | 122.80 | 125.34 | 125.34 | 112 |
| Apr 3, 2025 | 132.08 | 132.08 | 126.20 | 127.48 | 127.48 | - |
| Apr 2, 2025 | 134.48 | 137.14 | 132.84 | 137.14 | 137.14 | - |
| Apr 1, 2025 | 131.52 | 135.26 | 131.52 | 135.26 | 135.26 | - |
| Mar 31, 2025 | 129.88 | 132.42 | 129.28 | 132.42 | 132.42 | - |
| Mar 28, 2025 | 133.82 | 133.82 | 129.22 | 130.80 | 130.80 | 65 |
| Mar 27, 2025 | 138.50 | 138.50 | 133.86 | 133.86 | 133.86 | - |
| Mar 26, 2025 | 139.80 | 140.94 | 137.18 | 138.46 | 138.46 | - |
| Mar 25, 2025 | 143.52 | 143.52 | 139.82 | 139.82 | 139.82 | - |
| Mar 24, 2025 | 140.18 | 143.52 | 140.18 | 143.52 | 143.52 | 107 |
| Mar 21, 2025 | 139.24 | 139.24 | 137.16 | 138.62 | 138.62 | - |
| Mar 20, 2025 | 138.60 | 139.48 | 138.16 | 139.02 | 139.02 | - |
| Mar 19, 2025 | 135.76 | 139.16 | 135.76 | 138.20 | 138.20 | - |
| Mar 18, 2025 | 138.48 | 138.48 | 135.36 | 135.36 | 135.36 | - |
| Mar 17, 2025 | 135.54 | 139.64 | 135.54 | 138.66 | 138.66 | - |
| Mar 14, 2025 | 1.097512 Dividend | |||||
| Mar 14, 2025 | 133.52 | 136.02 | 132.20 | 136.02 | 136.02 | 30 |
| Mar 13, 2025 | 138.88 | 139.08 | 135.02 | 135.02 | 133.80 | 25 |
| Mar 12, 2025 | 134.62 | 139.38 | 134.62 | 138.78 | 137.53 | 44 |
| Mar 11, 2025 | 133.98 | 135.58 | 133.98 | 134.16 | 132.95 | 72 |
| Mar 10, 2025 | 136.54 | 136.56 | 133.14 | 134.04 | 132.83 | 10 |
| Mar 7, 2025 | 136.56 | 137.14 | 132.92 | 137.14 | 135.90 | 160 |
| Mar 6, 2025 | 144.88 | 145.40 | 137.72 | 137.72 | 136.48 | 223 |
| Mar 5, 2025 | 146.36 | 146.76 | 144.40 | 145.38 | 144.07 | 28 |
| Mar 4, 2025 | 147.58 | 147.58 | 144.06 | 146.52 | 145.20 | - |
| Mar 3, 2025 | 149.64 | 149.84 | 147.34 | 147.34 | 146.01 | 79 |
| Feb 28, 2025 | 150.62 | 150.62 | 149.52 | 150.04 | 148.68 | 10 |
| Feb 27, 2025 | 152.40 | 154.30 | 150.68 | 150.68 | 149.32 | - |
| Feb 26, 2025 | 150.32 | 152.40 | 150.32 | 151.52 | 150.15 | - |
| Feb 25, 2025 | 151.70 | 152.44 | 150.02 | 150.10 | 148.74 | - |
| Feb 24, 2025 | 158.02 | 158.54 | 151.40 | 152.08 | 150.71 | 20 |
| Feb 21, 2025 | 163.14 | 163.14 | 158.06 | 158.06 | 156.63 | 200 |
| Feb 20, 2025 | 161.58 | 163.44 | 160.58 | 163.16 | 161.69 | - |
| Feb 19, 2025 | 157.76 | 162.64 | 157.76 | 162.64 | 161.17 | - |
| Feb 18, 2025 | 155.60 | 160.00 | 155.60 | 158.20 | 156.77 | - |
| Feb 17, 2025 | 155.98 | 155.98 | 155.16 | 155.38 | 153.98 | - |
| Feb 14, 2025 | 156.06 | 156.98 | 151.36 | 156.16 | 154.75 | - |
| Feb 13, 2025 | 156.02 | 157.38 | 156.02 | 157.18 | 155.76 | - |
| Feb 12, 2025 | 159.10 | 159.10 | 156.28 | 156.32 | 154.91 | 19 |
| Feb 11, 2025 | 161.02 | 161.60 | 159.26 | 159.26 | 157.82 | 385 |
| Feb 10, 2025 | 163.02 | 163.02 | 160.88 | 160.88 | 159.43 | - |
| Feb 7, 2025 | 161.14 | 162.36 | 160.88 | 162.36 | 160.89 | 8 |
| Feb 6, 2025 | 160.42 | 161.68 | 160.42 | 161.56 | 160.10 | - |
| Feb 5, 2025 | 156.10 | 160.34 | 156.10 | 160.34 | 158.89 | - |
| Feb 4, 2025 | 155.70 | 157.32 | 155.02 | 157.22 | 155.80 | - |
| Feb 3, 2025 | 157.02 | 158.60 | 155.94 | 156.40 | 154.99 | 270 |
| Jan 31, 2025 | 157.48 | 160.84 | 157.48 | 158.06 | 156.63 | 232 |
| Jan 30, 2025 | 154.76 | 157.74 | 154.76 | 157.74 | 156.31 | 40 |
| Jan 29, 2025 | 154.52 | 157.38 | 154.12 | 155.60 | 154.19 | - |
| Jan 28, 2025 | 157.02 | 157.02 | 149.84 | 155.08 | 153.68 | 20 |
| Jan 27, 2025 | 172.00 | 172.00 | 148.92 | 156.78 | 155.36 | 137 |
| Jan 24, 2025 | 175.12 | 175.12 | 175.12 | 175.12 | 173.54 | - |
| Jan 23, 2025 | 174.52 | 174.52 | 174.52 | 174.52 | 172.94 | 90 |
| Jan 22, 2025 | 178.40 | 180.50 | 175.70 | 175.70 | 174.11 | 225 |
| Jan 21, 2025 | 172.00 | 175.76 | 172.00 | 175.76 | 174.17 | 91 |
| Jan 20, 2025 | 172.86 | 172.86 | 172.84 | 172.84 | 171.28 | 35 |
| Jan 17, 2025 | 174.36 | 175.84 | 174.36 | 175.82 | 174.23 | 105 |
| Jan 16, 2025 | 169.40 | 173.48 | 169.34 | 173.48 | 171.91 | 142 |
| Jan 15, 2025 | 168.50 | 173.00 | 168.50 | 169.44 | 167.91 | 32 |
| Jan 14, 2025 | 166.94 | 168.72 | 166.94 | 168.56 | 167.04 | - |
| Jan 13, 2025 | 170.26 | 170.26 | 166.40 | 167.70 | 166.18 | 70 |
| Jan 10, 2025 | 176.46 | 176.66 | 168.46 | 168.46 | 166.94 | 510 |
| Jan 9, 2025 | 174.52 | 174.62 | 174.52 | 174.52 | 172.94 | - |
| Jan 8, 2025 | 173.20 | 176.02 | 173.20 | 175.00 | 173.42 | 14 |
| Jan 7, 2025 | 173.54 | 176.98 | 172.52 | 173.22 | 171.65 | 445 |
| Jan 6, 2025 | 175.58 | 177.00 | 172.76 | 172.76 | 171.20 | 125 |
| Jan 3, 2025 | 171.54 | 176.12 | 171.52 | 176.12 | 174.53 | - |
| Jan 2, 2025 | 170.00 | 173.48 | 170.00 | 171.52 | 169.97 | 20 |
| Dec 30, 2024 | 170.02 | 170.02 | 169.02 | 169.02 | 167.49 | - |
| Dec 27, 2024 | 171.44 | 171.44 | 170.26 | 170.38 | 168.84 | - |
| Dec 23, 2024 | 170.78 | 171.32 | 169.64 | 171.24 | 169.69 | - |
| Dec 20, 2024 | 169.52 | 173.20 | 169.20 | 171.02 | 169.47 | - |
| Dec 19, 2024 | 169.80 | 172.36 | 169.80 | 170.32 | 168.78 | 7 |
| Dec 18, 2024 | 175.46 | 176.24 | 170.64 | 170.64 | 169.10 | - |
| Dec 17, 2024 | 175.76 | 176.52 | 175.76 | 176.24 | 174.65 | - |
| Dec 16, 2024 | 174.98 | 178.06 | 174.98 | 175.72 | 174.13 | 50 |
| Dec 13, 2024 | 1.097512 Dividend | |||||
| Dec 13, 2024 | 176.82 | 177.78 | 176.30 | 176.30 | 174.71 | 8 |
| Dec 12, 2024 | 176.62 | 177.92 | 176.62 | 177.92 | 175.10 | 1 |
| Dec 11, 2024 | 176.10 | 177.98 | 176.10 | 177.60 | 174.79 | 22 |
| Dec 10, 2024 | 177.32 | 178.84 | 177.32 | 177.36 | 174.55 | 154 |
| Dec 9, 2024 | 181.68 | 182.02 | 181.68 | 182.02 | 179.14 | - |
| Dec 6, 2024 | 179.72 | 181.16 | 179.54 | 181.16 | 178.29 | - |
| Dec 5, 2024 | 181.02 | 181.02 | 179.68 | 179.68 | 176.84 | 4 |
| Dec 4, 2024 | 181.26 | 183.66 | 181.26 | 181.44 | 178.57 | 8 |
| Dec 3, 2024 | 182.16 | 182.20 | 181.58 | 181.58 | 178.71 | - |
| Dec 2, 2024 | 185.76 | 187.22 | 183.10 | 183.10 | 180.20 | 109 |
| Nov 29, 2024 | 182.94 | 187.50 | 182.94 | 187.24 | 184.28 | 35 |
| Nov 28, 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 181.19 | - |
| Nov 27, 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 181.11 | - |
| Nov 26, 2024 | 182.34 | 184.58 | 182.34 | 184.58 | 181.66 | 5 |
| Nov 25, 2024 | 180.34 | 182.64 | 180.34 | 182.64 | 179.75 | - |
| Nov 22, 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 174.45 | - |
| Nov 21, 2024 | 174.68 | 178.68 | 174.68 | 178.68 | 175.85 | 20 |
| Nov 20, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 172.62 | - |
| Nov 19, 2024 | 171.50 | 176.54 | 171.50 | 176.54 | 173.75 | - |
| Nov 18, 2024 | 168.64 | 172.22 | 168.64 | 172.22 | 169.49 | 109 |
| Nov 15, 2024 | 166.28 | 168.82 | 166.28 | 168.82 | 166.15 | - |
| Nov 14, 2024 | 166.84 | 168.20 | 166.84 | 168.20 | 165.54 | - |
| Nov 13, 2024 | 167.94 | 170.20 | 167.94 | 168.88 | 166.21 | - |
| Nov 12, 2024 | 169.92 | 172.52 | 169.92 | 170.16 | 167.47 | 4 |
| Nov 11, 2024 | 168.48 | 173.48 | 168.48 | 173.48 | 170.73 | 10 |
| Nov 8, 2024 | 163.80 | 167.92 | 163.80 | 167.92 | 165.26 | - |
| Nov 7, 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 157.33 | - |
| Nov 6, 2024 | 169.50 | 173.78 | 161.78 | 161.78 | 159.22 | 4 |
| Nov 5, 2024 | 161.34 | 165.02 | 161.34 | 165.02 | 162.41 | - |
| Nov 4, 2024 | 159.70 | 161.20 | 159.70 | 161.20 | 158.65 | - |
| Nov 1, 2024 | 163.42 | 163.42 | 162.80 | 162.80 | 160.22 | 111 |
| Oct 31, 2024 | 165.76 | 166.06 | 165.48 | 165.60 | 162.98 | 10 |
| Oct 30, 2024 | 168.00 | 169.20 | 167.46 | 167.46 | 164.81 | 320 |
| Oct 29, 2024 | 168.06 | 168.92 | 167.92 | 168.92 | 166.25 | 11 |
| Oct 28, 2024 | 166.72 | 169.16 | 166.72 | 169.16 | 166.48 | 80 |
| Oct 25, 2024 | 162.20 | 163.40 | 162.20 | 163.40 | 160.81 | 17 |
| Oct 24, 2024 | 152.02 | 152.38 | 152.02 | 152.38 | 149.97 | - |
| Oct 23, 2024 | 150.74 | 154.34 | 150.74 | 154.34 | 151.90 | 20 |
| Oct 22, 2024 | 150.62 | 152.98 | 150.62 | 152.98 | 150.56 | - |
| Oct 21, 2024 | 150.92 | 150.92 | 150.82 | 150.82 | 148.43 | 4 |
| Oct 18, 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 146.82 | - |
| Oct 17, 2024 | 147.48 | 150.96 | 147.44 | 150.96 | 148.57 | 10 |
| Oct 16, 2024 | 146.90 | 149.38 | 146.90 | 149.32 | 146.96 | - |
| Oct 15, 2024 | 147.12 | 149.56 | 147.12 | 148.08 | 145.74 | - |
| Oct 14, 2024 | 146.34 | 148.50 | 146.34 | 148.50 | 146.15 | - |
| Oct 11, 2024 | 143.60 | 146.58 | 143.60 | 146.58 | 144.26 | - |
| Oct 10, 2024 | 143.60 | 145.50 | 143.60 | 145.12 | 142.82 | - |
| Oct 9, 2024 | 142.38 | 145.42 | 142.38 | 145.22 | 142.92 | - |
| Oct 8, 2024 | 140.74 | 144.28 | 140.74 | 144.12 | 141.84 | - |
| Oct 7, 2024 | 144.76 | 144.76 | 141.50 | 142.48 | 140.22 | 10 |
| Oct 4, 2024 | 141.24 | 143.22 | 141.24 | 142.98 | 140.72 | - |
| Oct 3, 2024 | 142.76 | 143.52 | 142.56 | 142.62 | 140.36 | - |
| Oct 2, 2024 | 142.70 | 144.28 | 142.70 | 144.28 | 142.00 | - |
| Oct 1, 2024 | 143.46 | 145.12 | 143.46 | 144.60 | 142.31 | - |
| Sep 30, 2024 | 142.56 | 145.02 | 142.04 | 145.02 | 142.72 | 613 |
| Sep 27, 2024 | 143.66 | 146.10 | 143.66 | 144.42 | 142.13 | 100 |
| Sep 26, 2024 | 144.90 | 146.84 | 144.40 | 144.58 | 142.29 | - |
| Sep 25, 2024 | 146.08 | 146.60 | 142.64 | 146.10 | 143.79 | 10 |
| Sep 24, 2024 | 143.14 | 146.06 | 143.14 | 144.98 | 142.68 | - |
| Sep 23, 2024 | 140.64 | 144.54 | 140.64 | 144.54 | 142.25 | - |
| Sep 20, 2024 | 140.54 | 142.96 | 140.54 | 142.14 | 139.89 | - |
| Sep 19, 2024 | 141.78 | 143.34 | 141.46 | 142.18 | 139.93 | 10 |
| Sep 18, 2024 | 140.22 | 142.54 | 140.22 | 142.54 | 140.28 | - |
| Sep 17, 2024 | 144.00 | 144.32 | 141.50 | 141.50 | 139.26 | 50 |
| Sep 16, 2024 | 141.60 | 142.68 | 141.60 | 142.68 | 140.42 | 35 |
| Sep 13, 2024 | 1.097512 Dividend | |||||
| Sep 13, 2024 | 141.98 | 145.52 | 141.98 | 143.60 | 141.33 | 36 |
| Sep 12, 2024 | 142.42 | 144.62 | 142.42 | 144.36 | 140.87 | 5 |
| Sep 11, 2024 | 139.70 | 143.38 | 139.70 | 143.34 | 139.88 | - |
| Sep 10, 2024 | 133.32 | 142.06 | 133.32 | 142.06 | 138.63 | - |
| Sep 9, 2024 | 132.54 | 136.68 | 132.54 | 134.84 | 131.58 | 8 |
| Sep 6, 2024 | 133.34 | 134.36 | 132.50 | 133.60 | 130.37 | - |
| Sep 5, 2024 | 132.92 | 134.66 | 132.92 | 134.66 | 131.41 | - |
| Sep 4, 2024 | 133.34 | 135.28 | 132.92 | 134.42 | 131.17 | - |
| Sep 3, 2024 | 135.20 | 136.14 | 135.00 | 135.00 | 131.74 | - |
| Sep 2, 2024 | 136.12 | 136.34 | 136.02 | 136.02 | 132.74 | - |
| Aug 30, 2024 | 133.44 | 137.14 | 133.44 | 137.14 | 133.83 | - |
| Aug 29, 2024 | 133.50 | 135.36 | 133.50 | 134.84 | 131.58 | - |
| Aug 28, 2024 | 133.52 | 135.70 | 133.52 | 135.08 | 131.82 | - |
| Aug 27, 2024 | 133.14 | 134.58 | 133.14 | 134.42 | 131.17 | - |
| Aug 26, 2024 | 134.40 | 136.84 | 134.14 | 134.58 | 131.33 | - |
| Aug 23, 2024 | 134.06 | 135.50 | 134.06 | 135.16 | 131.90 | - |
| Aug 22, 2024 | 132.72 | 135.40 | 132.72 | 134.92 | 131.66 | 8 |
| Aug 21, 2024 | 132.52 | 134.50 | 132.52 | 134.46 | 131.21 | - |
| Aug 20, 2024 | 132.52 | 133.96 | 132.52 | 133.72 | 130.49 | 12 |
| Aug 19, 2024 | 133.72 | 135.52 | 133.72 | 133.72 | 130.49 | - |
| Aug 16, 2024 | 135.06 | 136.02 | 135.04 | 135.18 | 131.92 | - |
| Aug 15, 2024 | 135.94 | 137.46 | 135.46 | 136.42 | 133.13 | - |
| Aug 14, 2024 | 134.52 | 138.10 | 134.52 | 137.58 | 134.26 | - |
| Aug 13, 2024 | 134.52 | 135.42 | 134.52 | 135.42 | 132.15 | - |
| Aug 12, 2024 | 139.08 | 139.08 | 135.76 | 135.84 | 132.56 | 65 |
| Aug 9, 2024 | 135.34 | 138.98 | 135.34 | 135.62 | 132.35 | 5 |
| Aug 8, 2024 | 132.96 | 137.32 | 132.96 | 136.00 | 132.72 | 35 |
| Aug 7, 2024 | 135.22 | 136.40 | 135.22 | 136.40 | 133.11 | - |
| Aug 6, 2024 | 132.02 | 136.60 | 132.02 | 136.60 | 133.30 | 5 |
| Aug 5, 2024 | 134.00 | 134.64 | 134.00 | 134.56 | 131.31 | 41 |
| Aug 2, 2024 | 138.50 | 139.54 | 136.36 | 137.94 | 134.61 | 10 |
| Aug 1, 2024 | 136.58 | 141.00 | 136.58 | 140.68 | 137.28 | 200 |
| Jul 31, 2024 | 132.22 | 138.32 | 132.22 | 138.22 | 134.88 | 20 |
| Jul 30, 2024 | 134.40 | 135.26 | 133.22 | 133.82 | 130.59 | 28 |
| Jul 29, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 130.76 | - |
| Jul 26, 2024 | 133.46 | 133.74 | 132.28 | 133.54 | 130.32 | - |
| Jul 25, 2024 | 138.30 | 139.78 | 136.24 | 136.24 | 132.95 | 470 |
| Jul 24, 2024 | 140.62 | 142.32 | 139.60 | 139.60 | 136.23 | - |
| Jul 23, 2024 | 141.02 | 144.04 | 141.02 | 142.94 | 139.49 | - |
| Jul 22, 2024 | 140.84 | 143.38 | 140.84 | 142.40 | 138.96 | - |
| Jul 19, 2024 | 140.38 | 142.72 | 140.38 | 142.36 | 138.92 | - |
| Jul 18, 2024 | 141.88 | 142.84 | 141.62 | 141.62 | 138.20 | - |
| Jul 17, 2024 | 147.08 | 147.46 | 142.76 | 143.02 | 139.57 | - |
| Jul 16, 2024 | 144.86 | 148.82 | 144.86 | 148.82 | 145.23 | - |
| Jul 15, 2024 | 145.10 | 146.00 | 144.14 | 146.00 | 142.47 | - |
| Jul 12, 2024 | 144.02 | 145.84 | 144.02 | 144.82 | 141.32 | 25 |
| Jul 11, 2024 | 141.98 | 145.88 | 141.98 | 145.88 | 142.36 | - |
| Jul 10, 2024 | 141.00 | 143.48 | 141.00 | 143.48 | 140.02 | - |
| Jul 9, 2024 | 140.38 | 141.76 | 140.38 | 141.26 | 137.85 | - |
| Jul 8, 2024 | 137.94 | 141.82 | 137.94 | 141.82 | 138.40 | 355 |
| Jul 5, 2024 | 138.34 | 139.64 | 138.34 | 139.30 | 135.94 | - |
| Jul 4, 2024 | 140.10 | 140.10 | 139.08 | 139.08 | 135.72 | - |
| Jul 3, 2024 | 140.60 | 141.98 | 139.82 | 139.82 | 136.44 | - |
| Jul 2, 2024 | 140.02 | 142.24 | 139.98 | 141.90 | 138.47 | - |
| Jul 1, 2024 | 139.84 | 143.84 | 139.82 | 141.38 | 137.97 | 101 |
| Jun 28, 2024 | 137.32 | 142.16 | 137.32 | 141.44 | 138.02 | 25 |
| Jun 27, 2024 | 135.54 | 139.76 | 135.54 | 138.60 | 135.25 | - |
| Jun 26, 2024 | 135.14 | 138.58 | 135.14 | 137.46 | 134.14 | 10 |
| Jun 25, 2024 | 135.40 | 137.20 | 135.38 | 136.44 | 133.15 | - |
| Jun 24, 2024 | 136.92 | 139.94 | 136.90 | 136.96 | 133.65 | - |
| Jun 21, 2024 | 136.34 | 140.12 | 136.34 | 138.42 | 135.08 | 270 |
| Jun 20, 2024 | 139.00 | 139.10 | 138.06 | 138.06 | 134.73 | 230 |
| Jun 19, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 135.64 | - |
| Jun 18, 2024 | 137.48 | 139.72 | 137.48 | 139.72 | 136.35 | - |
| Jun 17, 2024 | 140.00 | 140.00 | 138.48 | 138.82 | 135.47 | 200 |
| Jun 14, 2024 | 1.097512 Dividend | |||||
| Jun 14, 2024 | 136.68 | 140.78 | 136.14 | 139.62 | 136.25 | 14 |
| Jun 13, 2024 | 136.64 | 139.12 | 136.64 | 139.12 | 134.57 | - |
| Jun 12, 2024 | 137.90 | 140.40 | 137.90 | 140.40 | 135.81 | - |
| Jun 11, 2024 | 136.68 | 139.46 | 136.58 | 139.46 | 134.90 | 111 |
| Jun 10, 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 129.97 | - |
| Jun 7, 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 129.19 | - |
| Jun 6, 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 129.29 | - |
| Jun 5, 2024 | 135.38 | 135.38 | 132.08 | 132.08 | 127.76 | 20 |
| Jun 4, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 125.84 | - |
| Jun 3, 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 128.24 | - |
| May 31, 2024 | 132.06 | 133.98 | 131.44 | 131.48 | 127.18 | 10 |
| May 30, 2024 | 128.26 | 132.98 | 128.26 | 132.98 | 128.63 | - |
| May 29, 2024 | 130.36 | 131.32 | 129.72 | 130.88 | 126.60 | - |
| May 28, 2024 | 129.12 | 132.26 | 129.10 | 132.26 | 127.93 | - |
| May 27, 2024 | 130.92 | 130.94 | 130.14 | 130.44 | 126.17 | 31 |
| May 24, 2024 | 129.98 | 131.48 | 129.98 | 131.24 | 126.95 | - |
| May 23, 2024 | 131.68 | 134.22 | 131.60 | 131.60 | 127.30 | 100 |
| May 22, 2024 | 131.24 | 132.40 | 131.24 | 131.96 | 127.64 | - |
| May 21, 2024 | 130.16 | 133.00 | 130.16 | 132.86 | 128.51 | 59 |
| May 20, 2024 | 130.96 | 133.42 | 130.96 | 132.48 | 128.15 | - |
| May 17, 2024 | 132.16 | 133.34 | 131.94 | 131.94 | 127.62 | - |
| May 16, 2024 | 131.66 | 133.62 | 131.66 | 133.20 | 128.84 | - |
| May 15, 2024 | 129.82 | 132.56 | 129.82 | 132.56 | 128.22 | - |
| May 14, 2024 | 131.36 | 131.80 | 130.72 | 131.00 | 126.72 | - |
| May 13, 2024 | 130.12 | 132.68 | 130.12 | 132.34 | 128.01 | 11 |