Stuttgart - Delayed Quote EUR
Group 1 Automotive Inc (GAV.SG)
386.00
-2.00
(-0.52%)
At close: 8:01:45 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 21, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| May 20, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| May 19, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| May 16, 2025 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | - |
| May 15, 2025 | 388.00 | 392.00 | 388.00 | 392.00 | 392.00 | - |
| May 14, 2025 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | - |
| May 13, 2025 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | - |
| May 12, 2025 | 386.00 | 398.00 | 386.00 | 398.00 | 398.00 | - |
| May 9, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| May 8, 2025 | 366.00 | 368.00 | 366.00 | 368.00 | 368.00 | - |
| May 7, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | - |
| May 6, 2025 | 360.00 | 362.00 | 360.00 | 360.00 | 360.00 | - |
| May 5, 2025 | 358.00 | 364.00 | 358.00 | 358.00 | 358.00 | 14 |
| May 2, 2025 | 358.00 | 362.00 | 358.00 | 362.00 | 362.00 | - |
| Apr 30, 2025 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | - |
| Apr 29, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| Apr 28, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Apr 25, 2025 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | - |
| Apr 24, 2025 | 348.00 | 356.00 | 348.00 | 356.00 | 356.00 | - |
| Apr 23, 2025 | 356.00 | 360.00 | 352.00 | 352.00 | 352.00 | - |
| Apr 22, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Apr 17, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| Apr 16, 2025 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | - |
| Apr 15, 2025 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | - |
| Apr 14, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | - |
| Apr 11, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Apr 10, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| Apr 9, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| Apr 8, 2025 | 352.00 | 352.00 | 342.00 | 342.00 | 342.00 | - |
| Apr 7, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| Apr 4, 2025 | 334.00 | 350.00 | 334.00 | 346.00 | 346.00 | - |
| Apr 3, 2025 | 346.00 | 346.00 | 334.00 | 336.00 | 336.00 | - |
| Apr 2, 2025 | 358.00 | 366.00 | 358.00 | 366.00 | 366.00 | - |
| Apr 1, 2025 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | - |
| Mar 31, 2025 | 344.00 | 352.00 | 344.00 | 352.00 | 352.00 | - |
| Mar 28, 2025 | 364.00 | 364.00 | 348.00 | 348.00 | 348.00 | 10 |
| Mar 27, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Mar 26, 2025 | 386.00 | 390.00 | 386.00 | 390.00 | 390.00 | - |
| Mar 25, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| Mar 24, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| Mar 21, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Mar 20, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| Mar 19, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Mar 18, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Mar 17, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Mar 14, 2025 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | - |
| Mar 13, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| Mar 12, 2025 | 396.00 | 396.00 | 392.00 | 396.00 | 396.00 | - |
| Mar 11, 2025 | 394.00 | 398.00 | 392.00 | 398.00 | 398.00 | - |
| Mar 10, 2025 | 406.00 | 406.00 | 396.00 | 398.00 | 398.00 | - |
| Mar 7, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
| Mar 6, 2025 | 410.00 | 414.00 | 408.00 | 408.00 | 408.00 | - |
| Mar 5, 2025 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | - |
| Mar 4, 2025 | 428.00 | 428.00 | 414.00 | 414.00 | 414.00 | - |
| Mar 3, 2025 | 0.44125 Dividend | |||||
| Mar 3, 2025 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | - |
| Feb 28, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 435.50 | - |
| Feb 27, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.50 | - |
| Feb 26, 2025 | 430.00 | 440.00 | 430.00 | 440.00 | 439.50 | - |
| Feb 25, 2025 | 430.00 | 436.00 | 430.00 | 436.00 | 435.50 | - |
| Feb 24, 2025 | 428.00 | 432.00 | 428.00 | 432.00 | 431.50 | - |
| Feb 21, 2025 | 444.00 | 444.00 | 432.00 | 432.00 | 431.50 | - |
| Feb 20, 2025 | 448.00 | 448.00 | 440.00 | 444.00 | 443.49 | - |
| Feb 19, 2025 | 456.00 | 456.00 | 448.00 | 450.00 | 449.48 | - |
| Feb 18, 2025 | 458.00 | 458.00 | 454.00 | 458.00 | 457.47 | - |
| Feb 17, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.47 | - |
| Feb 14, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 461.47 | - |
| Feb 13, 2025 | 450.00 | 462.00 | 450.00 | 462.00 | 461.47 | - |
| Feb 12, 2025 | 450.00 | 454.00 | 450.00 | 454.00 | 453.48 | - |
| Feb 11, 2025 | 450.00 | 452.00 | 450.00 | 452.00 | 451.48 | - |
| Feb 10, 2025 | 454.00 | 454.00 | 450.00 | 450.00 | 449.48 | - |
| Feb 7, 2025 | 454.00 | 456.00 | 452.00 | 456.00 | 455.48 | - |
| Feb 6, 2025 | 452.00 | 454.00 | 448.00 | 454.00 | 453.48 | - |
| Feb 5, 2025 | 440.00 | 454.00 | 440.00 | 452.00 | 451.48 | - |
| Feb 4, 2025 | 434.00 | 438.00 | 434.00 | 438.00 | 437.50 | - |
| Feb 3, 2025 | 442.00 | 442.00 | 434.00 | 434.00 | 433.50 | - |
| Jan 31, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 439.50 | - |
| Jan 30, 2025 | 430.00 | 440.00 | 430.00 | 440.00 | 439.50 | - |
| Jan 29, 2025 | 438.00 | 438.00 | 432.00 | 432.00 | 431.50 | - |
| Jan 28, 2025 | 426.00 | 434.00 | 426.00 | 434.00 | 433.50 | - |
| Jan 27, 2025 | 426.00 | 428.00 | 426.00 | 428.00 | 427.51 | - |
| Jan 24, 2025 | 428.00 | 428.00 | 426.00 | 426.00 | 425.51 | - |
| Jan 23, 2025 | 422.00 | 430.00 | 422.00 | 430.00 | 429.51 | - |
| Jan 22, 2025 | 428.00 | 428.00 | 424.00 | 424.00 | 423.51 | - |
| Jan 21, 2025 | 430.00 | 430.00 | 428.00 | 428.00 | 427.51 | - |
| Jan 20, 2025 | 432.00 | 432.00 | 428.00 | 430.00 | 429.51 | - |
| Jan 17, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 429.51 | - |
| Jan 16, 2025 | 432.00 | 432.00 | 430.00 | 430.00 | 429.51 | - |
| Jan 15, 2025 | 422.00 | 434.00 | 422.00 | 434.00 | 433.50 | - |
| Jan 14, 2025 | 416.00 | 420.00 | 416.00 | 420.00 | 419.52 | - |
| Jan 13, 2025 | 410.00 | 418.00 | 410.00 | 418.00 | 417.52 | - |
| Jan 10, 2025 | 404.00 | 408.00 | 404.00 | 408.00 | 407.53 | - |
| Jan 9, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 405.53 | - |
| Jan 8, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 403.54 | - |
| Jan 7, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 399.54 | - |
| Jan 6, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 403.54 | - |
| Jan 3, 2025 | 404.00 | 404.00 | 402.00 | 402.00 | 401.54 | - |
| Jan 2, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 405.53 | - |
| Dec 30, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.54 | - |
| Dec 27, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.53 | - |
| Dec 23, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.54 | - |
| Dec 20, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 397.54 | - |
| Dec 19, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 393.55 | - |
| Dec 18, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.54 | - |
| Dec 17, 2024 | 404.00 | 404.00 | 402.00 | 402.00 | 401.54 | - |
| Dec 16, 2024 | 404.00 | 404.00 | 402.00 | 402.00 | 401.54 | - |
| Dec 13, 2024 | 402.00 | 404.00 | 402.00 | 404.00 | 403.54 | - |
| Dec 12, 2024 | 400.00 | 404.00 | 400.00 | 404.00 | 403.54 | - |
| Dec 11, 2024 | 400.00 | 408.00 | 400.00 | 402.00 | 401.54 | - |
| Dec 10, 2024 | 398.00 | 400.00 | 398.00 | 400.00 | 399.54 | - |
| Dec 9, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 403.54 | - |
| Dec 6, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.54 | - |
| Dec 5, 2024 | 408.00 | 408.00 | 406.00 | 406.00 | 405.53 | - |
| Dec 4, 2024 | 406.00 | 408.00 | 406.00 | 408.00 | 407.53 | - |
| Dec 3, 2024 | 404.00 | 410.00 | 404.00 | 410.00 | 409.53 | - |
| Dec 2, 2024 | 0.41477498 Dividend | |||||
| Dec 2, 2024 | 400.00 | 408.00 | 400.00 | 408.00 | 407.53 | - |
| Nov 29, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 403.07 | - |
| Nov 28, 2024 | 402.00 | 404.00 | 402.00 | 404.00 | 403.07 | - |
| Nov 27, 2024 | 408.00 | 408.00 | 400.00 | 400.00 | 399.08 | - |
| Nov 26, 2024 | 408.00 | 408.00 | 406.00 | 408.00 | 407.06 | - |
| Nov 25, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.07 | - |
| Nov 22, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 387.10 | - |
| Nov 21, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 377.13 | - |
| Nov 20, 2024 | 376.00 | 380.00 | 376.00 | 380.00 | 379.12 | - |
| Nov 19, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 375.13 | - |
| Nov 18, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 389.10 | - |
| Nov 15, 2024 | 384.00 | 394.00 | 384.00 | 394.00 | 393.09 | - |
| Nov 14, 2024 | 394.00 | 394.00 | 388.00 | 388.00 | 387.10 | - |
| Nov 13, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 379.12 | - |
| Nov 12, 2024 | 386.00 | 386.00 | 380.00 | 380.00 | 379.12 | - |
| Nov 11, 2024 | 376.00 | 386.00 | 376.00 | 386.00 | 385.11 | - |
| Nov 8, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 371.14 | - |
| Nov 7, 2024 | 378.00 | 378.00 | 370.00 | 370.00 | 369.15 | - |
| Nov 6, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 361.16 | - |
| Nov 5, 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 339.21 | - |
| Nov 4, 2024 | 332.00 | 336.00 | 332.00 | 336.00 | 335.22 | - |
| Nov 1, 2024 | 334.00 | 336.00 | 332.00 | 332.00 | 331.23 | - |
| Oct 31, 2024 | 344.00 | 344.00 | 338.00 | 338.00 | 337.22 | - |
| Oct 30, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.24 | - |
| Oct 29, 2024 | 326.00 | 326.00 | 322.00 | 322.00 | 321.26 | - |
| Oct 28, 2024 | 322.00 | 324.00 | 322.00 | 324.00 | 323.25 | - |
| Oct 25, 2024 | 324.00 | 324.00 | 318.00 | 318.00 | 317.27 | - |
| Oct 24, 2024 | 324.00 | 324.00 | 322.00 | 322.00 | 321.26 | - |
| Oct 23, 2024 | 318.00 | 322.00 | 318.00 | 322.00 | 321.26 | - |
| Oct 22, 2024 | 322.00 | 322.00 | 318.00 | 318.00 | 317.27 | - |
| Oct 21, 2024 | 332.00 | 332.00 | 324.00 | 324.00 | 323.25 | - |
| Oct 18, 2024 | 336.00 | 336.00 | 330.00 | 330.00 | 329.24 | - |
| Oct 17, 2024 | 336.00 | 336.00 | 334.00 | 336.00 | 335.22 | - |
| Oct 16, 2024 | 328.00 | 336.00 | 328.00 | 336.00 | 335.22 | - |
| Oct 15, 2024 | 326.00 | 332.00 | 326.00 | 332.00 | 331.23 | - |
| Oct 14, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.25 | - |
| Oct 11, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.26 | - |
| Oct 10, 2024 | 322.00 | 322.00 | 320.00 | 322.00 | 321.26 | - |
| Oct 9, 2024 | 326.00 | 326.00 | 322.00 | 322.00 | 321.26 | - |
| Oct 8, 2024 | 326.00 | 328.00 | 326.00 | 328.00 | 327.24 | - |
| Oct 7, 2024 | 334.00 | 334.00 | 324.00 | 324.00 | 323.25 | - |
| Oct 4, 2024 | 330.00 | 338.00 | 330.00 | 334.00 | 333.23 | - |
| Oct 3, 2024 | 338.00 | 338.00 | 328.00 | 330.00 | 329.24 | - |
| Oct 2, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.21 | - |
| Oct 1, 2024 | 344.00 | 344.00 | 340.00 | 340.00 | 339.21 | - |
| Sep 30, 2024 | 344.00 | 344.00 | 342.00 | 342.00 | 341.21 | - |
| Sep 27, 2024 | 342.00 | 344.00 | 342.00 | 344.00 | 343.21 | - |
| Sep 26, 2024 | 340.00 | 340.00 | 338.00 | 338.00 | 337.22 | - |
| Sep 25, 2024 | 342.00 | 342.00 | 340.00 | 340.00 | 339.21 | - |
| Sep 24, 2024 | 344.00 | 344.00 | 340.00 | 344.00 | 343.21 | - |
| Sep 23, 2024 | 342.00 | 344.00 | 338.00 | 344.00 | 343.21 | - |
| Sep 20, 2024 | 350.00 | 350.00 | 342.00 | 342.00 | 341.21 | - |
| Sep 19, 2024 | 346.00 | 350.00 | 346.00 | 350.00 | 349.19 | 14 |
| Sep 18, 2024 | 338.00 | 342.00 | 338.00 | 342.00 | 341.21 | - |
| Sep 17, 2024 | 328.00 | 336.00 | 328.00 | 336.00 | 335.22 | - |
| Sep 16, 2024 | 326.00 | 326.00 | 324.00 | 326.00 | 325.25 | - |
| Sep 13, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.28 | - |
| Sep 12, 2024 | 308.00 | 310.00 | 308.00 | 310.00 | 309.28 | - |
| Sep 11, 2024 | 312.00 | 312.00 | 308.00 | 308.00 | 307.29 | - |
| Sep 10, 2024 | 320.00 | 324.00 | 320.00 | 324.00 | 323.25 | 3 |
| Sep 9, 2024 | 324.00 | 324.00 | 320.00 | 320.00 | 319.26 | - |
| Sep 6, 2024 | 326.00 | 326.00 | 322.00 | 324.00 | 323.25 | - |
| Sep 5, 2024 | 328.00 | 328.00 | 326.00 | 326.00 | 325.25 | - |
| Sep 4, 2024 | 332.00 | 332.00 | 326.00 | 326.00 | 325.25 | - |
| Sep 3, 2024 | 340.00 | 340.00 | 334.00 | 334.00 | 333.23 | - |
| Sep 2, 2024 | 340.00 | 344.00 | 340.00 | 344.00 | 343.21 | 3 |
| Aug 30, 2024 | 0.41477498 Dividend | |||||
| Aug 30, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.22 | - |
| Aug 29, 2024 | 330.00 | 336.00 | 328.00 | 334.00 | 332.76 | - |
| Aug 28, 2024 | 330.00 | 330.00 | 328.00 | 330.00 | 328.77 | - |
| Aug 27, 2024 | 330.00 | 330.00 | 326.00 | 328.00 | 326.78 | - |
| Aug 26, 2024 | 330.00 | 332.00 | 328.00 | 332.00 | 330.77 | - |
| Aug 23, 2024 | 320.00 | 328.00 | 320.00 | 328.00 | 326.78 | - |
| Aug 22, 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 316.82 | - |
| Aug 21, 2024 | 318.00 | 322.00 | 318.00 | 322.00 | 320.80 | - |
| Aug 20, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 318.81 | - |
| Aug 19, 2024 | 320.00 | 320.00 | 316.00 | 318.00 | 316.82 | - |
| Aug 16, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 318.81 | - |
| Aug 15, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 306.86 | - |
| Aug 14, 2024 | 312.00 | 312.00 | 306.00 | 308.00 | 306.86 | - |
| Aug 13, 2024 | 308.00 | 312.00 | 308.00 | 312.00 | 310.84 | - |
| Aug 12, 2024 | 312.00 | 312.00 | 308.00 | 308.00 | 306.86 | - |
| Aug 9, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 316.82 | - |
| Aug 8, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 306.86 | - |
| Aug 7, 2024 | 310.00 | 310.00 | 306.00 | 306.00 | 304.86 | - |
| Aug 6, 2024 | 310.00 | 312.00 | 310.00 | 312.00 | 310.84 | - |
| Aug 5, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.89 | - |
| Aug 2, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 326.78 | - |
| Aug 1, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.75 | - |
| Jul 31, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 320.80 | - |
| Jul 30, 2024 | 310.00 | 324.00 | 310.00 | 324.00 | 322.80 | - |
| Jul 29, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 304.86 | - |
| Jul 26, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.85 | - |
| Jul 25, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 298.89 | - |
| Jul 24, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.96 | - |
| Jul 23, 2024 | 282.00 | 282.00 | 280.00 | 280.00 | 278.96 | - |
| Jul 22, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.97 | - |
| Jul 19, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.95 | - |
| Jul 18, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.94 | - |
| Jul 17, 2024 | 288.00 | 288.00 | 284.00 | 286.00 | 284.94 | - |
| Jul 16, 2024 | 274.00 | 286.00 | 274.00 | 286.00 | 284.94 | - |
| Jul 15, 2024 | 270.00 | 276.00 | 270.00 | 276.00 | 274.98 | - |
| Jul 12, 2024 | 270.00 | 272.00 | 270.00 | 270.00 | 269.00 | - |
| Jul 11, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| Jul 10, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| Jul 9, 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 259.03 | - |
| Jul 8, 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 265.01 | - |
| Jul 5, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 267.00 | - |
| Jul 4, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.00 | - |
| Jul 3, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.99 | - |
| Jul 2, 2024 | 276.00 | 276.00 | 274.00 | 274.00 | 272.98 | 81 |
| Jul 1, 2024 | 274.00 | 276.00 | 274.00 | 274.00 | 272.98 | - |
| Jun 28, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.98 | - |
| Jun 27, 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 270.99 | - |
| Jun 26, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.98 | - |
| Jun 25, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.96 | - |
| Jun 24, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.97 | - |
| Jun 21, 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 274.98 | - |
| Jun 20, 2024 | 286.00 | 286.00 | 276.00 | 276.00 | 274.98 | - |
| Jun 19, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.94 | - |
| Jun 18, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 286.93 | - |
| Jun 17, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.95 | - |
| Jun 14, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 286.93 | - |
| Jun 13, 2024 | 288.00 | 288.00 | 286.00 | 286.00 | 284.94 | - |
| Jun 12, 2024 | 280.00 | 288.00 | 280.00 | 288.00 | 286.93 | - |
| Jun 11, 2024 | 280.00 | 280.00 | 278.00 | 280.00 | 278.96 | - |
| Jun 10, 2024 | 282.00 | 282.00 | 278.00 | 278.00 | 276.97 | - |
| Jun 7, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.95 | - |
| Jun 6, 2024 | 280.00 | 284.00 | 278.00 | 280.00 | 278.96 | - |
| Jun 5, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.95 | - |
| Jun 4, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.94 | - |
| Jun 3, 2024 | 0.41477498 Dividend | |||||
| Jun 3, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.94 | - |
| May 31, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 280.48 | - |
| May 30, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.50 | - |
| May 29, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.50 | - |
| May 28, 2024 | 282.00 | 284.00 | 282.00 | 284.00 | 282.47 | - |
| May 27, 2024 | 284.00 | 284.00 | 280.00 | 284.00 | 282.47 | 15 |
| May 24, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.50 | - |
| May 23, 2024 | 284.00 | 284.00 | 278.00 | 280.00 | 278.50 | - |
| May 22, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.46 | - |
| May 21, 2024 | 286.00 | 286.00 | 284.00 | 286.00 | 284.46 | - |