Berlin - Delayed Quote EUR
IMCD NV (INX.BE)
125.65
+0.90
+(0.72%)
At close: May 16 at 7:33:05 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 16, 2025 | 124.75 | 126.30 | 124.70 | 125.65 | 125.65 | - |
| May 15, 2025 | 122.85 | 124.75 | 122.85 | 124.75 | 124.75 | - |
| May 14, 2025 | 124.50 | 124.50 | 122.60 | 123.10 | 123.10 | - |
| May 13, 2025 | 124.20 | 124.60 | 123.15 | 124.60 | 124.60 | - |
| May 12, 2025 | 120.65 | 124.60 | 120.65 | 124.55 | 124.55 | - |
| May 9, 2025 | 119.60 | 120.45 | 118.90 | 119.45 | 119.45 | - |
| May 8, 2025 | 118.25 | 121.00 | 118.25 | 119.50 | 119.50 | - |
| May 7, 2025 | 118.85 | 118.90 | 117.45 | 117.55 | 117.55 | - |
| May 6, 2025 | 119.50 | 119.50 | 118.45 | 118.50 | 118.50 | - |
| May 5, 2025 | 119.25 | 120.05 | 118.15 | 119.70 | 119.70 | - |
| May 2, 2025 | 117.10 | 119.10 | 117.10 | 119.10 | 119.10 | - |
| Apr 30, 2025 | 117.20 | 118.25 | 115.75 | 117.05 | 117.05 | - |
| Apr 29, 2025 | 2.15 Dividend | |||||
| Apr 29, 2025 | 115.00 | 117.80 | 115.00 | 117.35 | 117.35 | - |
| Apr 28, 2025 | 120.25 | 120.25 | 116.65 | 116.65 | 114.50 | - |
| Apr 25, 2025 | 118.50 | 120.70 | 117.60 | 120.50 | 118.28 | - |
| Apr 24, 2025 | 122.75 | 122.75 | 111.65 | 114.10 | 112.00 | - |
| Apr 23, 2025 | 122.35 | 124.40 | 122.30 | 122.95 | 120.68 | - |
| Apr 22, 2025 | 119.50 | 121.05 | 118.65 | 120.55 | 118.33 | - |
| Apr 17, 2025 | 120.35 | 120.35 | 118.95 | 120.05 | 117.84 | - |
| Apr 16, 2025 | 118.80 | 120.15 | 117.40 | 119.55 | 117.35 | - |
| Apr 15, 2025 | 119.45 | 120.70 | 119.20 | 120.35 | 118.13 | 275 |
| Apr 14, 2025 | 120.15 | 120.15 | 118.65 | 119.20 | 117.00 | - |
| Apr 11, 2025 | 121.30 | 121.30 | 115.95 | 118.55 | 116.36 | - |
| Apr 10, 2025 | 122.40 | 122.40 | 117.90 | 118.80 | 116.61 | - |
| Apr 9, 2025 | 114.20 | 120.30 | 113.30 | 120.30 | 118.08 | - |
| Apr 8, 2025 | 116.10 | 118.00 | 114.85 | 114.90 | 112.78 | - |
| Apr 7, 2025 | 111.40 | 118.45 | 111.40 | 114.40 | 112.29 | - |
| Apr 4, 2025 | 121.15 | 121.70 | 115.45 | 116.15 | 114.01 | - |
| Apr 3, 2025 | 123.85 | 124.45 | 120.35 | 121.55 | 119.31 | - |
| Apr 2, 2025 | 123.70 | 126.40 | 123.60 | 126.40 | 124.07 | - |
| Apr 1, 2025 | 123.70 | 124.30 | 122.75 | 123.90 | 121.62 | - |
| Mar 31, 2025 | 125.35 | 125.35 | 122.10 | 123.25 | 120.98 | - |
| Mar 28, 2025 | 126.40 | 127.30 | 125.90 | 126.65 | 124.32 | - |
| Mar 27, 2025 | 125.95 | 127.55 | 125.95 | 126.85 | 124.51 | - |
| Mar 26, 2025 | 127.15 | 128.00 | 126.35 | 126.45 | 124.12 | - |
| Mar 25, 2025 | 128.45 | 128.45 | 126.35 | 126.90 | 124.56 | - |
| Mar 24, 2025 | 129.40 | 129.40 | 127.65 | 128.05 | 125.69 | - |
| Mar 21, 2025 | 130.50 | 130.50 | 128.25 | 128.40 | 126.03 | - |
| Mar 20, 2025 | 131.05 | 132.20 | 130.00 | 130.45 | 128.05 | - |
| Mar 19, 2025 | 131.10 | 131.35 | 130.05 | 131.30 | 128.88 | - |
| Mar 18, 2025 | 129.10 | 131.85 | 129.10 | 130.45 | 128.05 | - |
| Mar 17, 2025 | 130.90 | 130.90 | 128.75 | 129.40 | 127.01 | - |
| Mar 14, 2025 | 129.95 | 132.45 | 129.70 | 131.70 | 129.27 | - |
| Mar 13, 2025 | 130.15 | 131.40 | 129.05 | 129.55 | 127.16 | - |
| Mar 12, 2025 | 129.90 | 130.80 | 129.90 | 130.70 | 128.29 | - |
| Mar 11, 2025 | 128.95 | 132.45 | 128.60 | 129.90 | 127.51 | - |
| Mar 10, 2025 | 138.05 | 138.05 | 128.15 | 128.15 | 125.79 | - |
| Mar 7, 2025 | 135.60 | 138.15 | 134.60 | 138.15 | 135.60 | - |
| Mar 6, 2025 | 139.10 | 139.10 | 133.40 | 135.85 | 133.35 | - |
| Mar 5, 2025 | 141.50 | 146.65 | 137.55 | 137.80 | 135.26 | - |
| Mar 4, 2025 | 144.50 | 145.30 | 140.55 | 143.40 | 140.76 | - |
| Mar 3, 2025 | 141.80 | 143.05 | 141.10 | 141.50 | 138.89 | - |
| Feb 28, 2025 | 141.60 | 143.35 | 141.60 | 141.90 | 139.28 | - |
| Feb 27, 2025 | 143.80 | 143.80 | 142.30 | 143.75 | 141.10 | - |
| Feb 26, 2025 | 145.20 | 145.95 | 143.45 | 143.45 | 140.81 | - |
| Feb 25, 2025 | 147.05 | 147.05 | 144.00 | 144.80 | 142.13 | - |
| Feb 24, 2025 | 149.45 | 149.45 | 146.65 | 147.60 | 144.88 | - |
| Feb 21, 2025 | 147.20 | 149.95 | 147.20 | 148.25 | 145.52 | - |
| Feb 20, 2025 | 145.25 | 148.65 | 145.25 | 146.80 | 144.09 | - |
| Feb 19, 2025 | 150.00 | 150.00 | 145.40 | 145.45 | 142.77 | - |
| Feb 18, 2025 | 150.70 | 150.70 | 149.70 | 150.10 | 147.33 | - |
| Feb 17, 2025 | 152.30 | 152.30 | 150.35 | 150.60 | 147.82 | - |
| Feb 14, 2025 | 155.10 | 155.10 | 152.25 | 152.30 | 149.49 | - |
| Feb 13, 2025 | 152.45 | 155.20 | 152.45 | 155.05 | 152.19 | - |
| Feb 12, 2025 | 149.10 | 151.95 | 149.10 | 151.95 | 149.15 | - |
| Feb 11, 2025 | 149.50 | 149.70 | 148.75 | 148.85 | 146.11 | - |
| Feb 10, 2025 | 147.95 | 149.60 | 147.35 | 149.60 | 146.84 | - |
| Feb 7, 2025 | 151.35 | 151.65 | 147.65 | 147.90 | 145.17 | - |
| Feb 6, 2025 | 150.10 | 151.25 | 148.70 | 151.15 | 148.36 | - |
| Feb 5, 2025 | 149.00 | 149.50 | 148.15 | 149.40 | 146.65 | - |
| Feb 4, 2025 | 148.95 | 149.75 | 148.00 | 149.50 | 146.74 | - |
| Feb 3, 2025 | 147.50 | 149.00 | 146.55 | 148.55 | 145.81 | - |
| Jan 31, 2025 | 151.15 | 152.30 | 151.00 | 151.00 | 148.22 | - |
| Jan 30, 2025 | 150.85 | 151.50 | 150.65 | 151.40 | 148.61 | - |
| Jan 29, 2025 | 151.70 | 151.70 | 149.80 | 150.35 | 147.58 | - |
| Jan 28, 2025 | 148.80 | 150.65 | 148.60 | 150.60 | 147.82 | - |
| Jan 27, 2025 | 143.20 | 149.05 | 143.20 | 148.95 | 146.20 | - |
| Jan 24, 2025 | 146.00 | 147.00 | 144.85 | 144.85 | 142.18 | - |
| Jan 23, 2025 | 145.45 | 146.55 | 145.45 | 145.80 | 143.11 | - |
| Jan 22, 2025 | 145.50 | 146.55 | 145.45 | 145.45 | 142.77 | - |
| Jan 21, 2025 | 144.00 | 145.40 | 144.00 | 145.40 | 142.72 | - |
| Jan 20, 2025 | 145.05 | 145.60 | 144.00 | 144.00 | 141.35 | - |
| Jan 17, 2025 | 142.75 | 146.35 | 142.75 | 144.90 | 142.23 | - |
| Jan 16, 2025 | 140.00 | 140.70 | 138.05 | 140.65 | 138.06 | - |
| Jan 15, 2025 | 135.55 | 139.45 | 135.45 | 138.10 | 135.55 | - |
| Jan 14, 2025 | 135.20 | 136.15 | 135.15 | 135.35 | 132.86 | - |
| Jan 13, 2025 | 134.95 | 135.60 | 133.95 | 134.70 | 132.22 | - |
| Jan 10, 2025 | 137.80 | 138.70 | 135.85 | 136.30 | 133.79 | - |
| Jan 9, 2025 | 136.00 | 138.35 | 136.00 | 138.00 | 135.46 | - |
| Jan 8, 2025 | 139.00 | 139.20 | 135.15 | 136.25 | 133.74 | - |
| Jan 7, 2025 | 139.30 | 141.05 | 139.10 | 139.30 | 136.73 | - |
| Jan 6, 2025 | 140.35 | 140.35 | 138.60 | 139.55 | 136.98 | - |
| Jan 3, 2025 | 142.05 | 142.55 | 139.75 | 139.90 | 137.32 | - |
| Jan 2, 2025 | 143.50 | 143.55 | 141.35 | 141.35 | 138.74 | - |
| Dec 30, 2024 | 140.60 | 141.70 | 140.60 | 141.65 | 139.04 | - |
| Dec 27, 2024 | 140.90 | 142.00 | 140.90 | 141.50 | 138.89 | - |
| Dec 23, 2024 | 139.95 | 139.95 | 138.90 | 139.60 | 137.03 | - |
| Dec 20, 2024 | 139.30 | 140.80 | 139.25 | 140.65 | 138.06 | - |
| Dec 19, 2024 | 142.35 | 142.35 | 139.80 | 140.20 | 137.62 | - |
| Dec 18, 2024 | 144.15 | 145.95 | 144.15 | 144.60 | 141.93 | - |
| Dec 17, 2024 | 145.75 | 146.00 | 143.90 | 144.35 | 141.69 | - |
| Dec 16, 2024 | 146.55 | 146.60 | 144.25 | 146.50 | 143.80 | - |
| Dec 13, 2024 | 148.85 | 149.45 | 147.45 | 147.65 | 144.93 | - |
| Dec 12, 2024 | 149.90 | 149.90 | 148.35 | 148.60 | 145.86 | - |
| Dec 11, 2024 | 146.40 | 149.90 | 146.05 | 149.90 | 147.14 | - |
| Dec 10, 2024 | 146.40 | 146.45 | 145.05 | 146.35 | 143.65 | - |
| Dec 9, 2024 | 147.95 | 148.65 | 146.20 | 147.05 | 144.34 | - |
| Dec 6, 2024 | 141.95 | 147.95 | 141.95 | 147.20 | 144.49 | - |
| Dec 5, 2024 | 141.90 | 143.90 | 141.90 | 142.05 | 139.43 | - |
| Dec 4, 2024 | 142.85 | 143.60 | 141.80 | 141.80 | 139.19 | - |
| Dec 3, 2024 | 142.05 | 143.00 | 142.05 | 143.00 | 140.36 | - |
| Dec 2, 2024 | 141.65 | 142.75 | 141.45 | 141.90 | 139.28 | - |
| Nov 29, 2024 | 141.70 | 142.20 | 141.05 | 142.00 | 139.38 | - |
| Nov 28, 2024 | 140.85 | 142.10 | 140.55 | 141.95 | 139.33 | - |
| Nov 27, 2024 | 139.35 | 140.00 | 138.80 | 140.00 | 137.42 | - |
| Nov 26, 2024 | 139.45 | 140.30 | 139.30 | 139.35 | 136.78 | - |
| Nov 25, 2024 | 140.90 | 141.00 | 139.55 | 140.15 | 137.57 | - |
| Nov 22, 2024 | 137.80 | 140.40 | 137.80 | 140.40 | 137.81 | - |
| Nov 21, 2024 | 138.70 | 138.70 | 137.05 | 137.70 | 135.16 | - |
| Nov 20, 2024 | 139.75 | 139.75 | 138.00 | 138.15 | 135.60 | - |
| Nov 19, 2024 | 139.35 | 140.25 | 138.25 | 139.05 | 136.49 | - |
| Nov 18, 2024 | 142.40 | 142.40 | 139.15 | 139.20 | 136.63 | - |
| Nov 15, 2024 | 144.10 | 145.90 | 141.75 | 141.75 | 139.14 | - |
| Nov 14, 2024 | 142.35 | 146.45 | 142.35 | 144.80 | 142.13 | - |
| Nov 13, 2024 | 143.45 | 145.10 | 141.85 | 142.90 | 140.27 | - |
| Nov 12, 2024 | 152.05 | 152.05 | 141.90 | 145.00 | 142.33 | - |
| Nov 11, 2024 | 153.70 | 157.10 | 152.80 | 153.60 | 150.77 | - |
| Nov 8, 2024 | 144.50 | 157.25 | 144.50 | 152.80 | 149.98 | - |
| Nov 7, 2024 | 144.10 | 146.50 | 144.10 | 144.45 | 141.79 | - |
| Nov 6, 2024 | 145.65 | 148.55 | 143.40 | 144.05 | 141.39 | - |
| Nov 5, 2024 | 145.40 | 147.20 | 144.55 | 144.55 | 141.89 | - |
| Nov 4, 2024 | 145.50 | 147.60 | 145.15 | 145.30 | 142.62 | - |
| Nov 1, 2024 | 146.00 | 147.30 | 145.35 | 146.25 | 143.55 | - |
| Oct 31, 2024 | 147.95 | 147.95 | 146.00 | 146.10 | 143.41 | - |
| Oct 30, 2024 | 149.90 | 150.50 | 148.50 | 148.80 | 146.06 | - |
| Oct 29, 2024 | 152.25 | 152.30 | 150.35 | 150.40 | 147.63 | - |
| Oct 28, 2024 | 150.60 | 152.30 | 150.45 | 152.00 | 149.20 | - |
| Oct 25, 2024 | 148.75 | 150.60 | 148.75 | 149.35 | 146.60 | - |
| Oct 24, 2024 | 148.40 | 150.00 | 148.05 | 148.90 | 146.16 | - |
| Oct 23, 2024 | 149.30 | 149.35 | 147.65 | 147.65 | 144.93 | - |
| Oct 22, 2024 | 153.35 | 153.35 | 147.60 | 149.25 | 146.50 | - |
| Oct 21, 2024 | 151.55 | 153.80 | 151.55 | 153.80 | 150.97 | - |
| Oct 18, 2024 | 151.65 | 152.65 | 151.25 | 152.05 | 149.25 | - |
| Oct 17, 2024 | 152.15 | 152.15 | 148.10 | 151.90 | 149.10 | - |
| Oct 16, 2024 | 153.35 | 153.65 | 152.05 | 152.30 | 149.49 | - |
| Oct 15, 2024 | 153.00 | 155.40 | 153.00 | 153.55 | 150.72 | - |
| Oct 14, 2024 | 152.75 | 153.40 | 152.55 | 152.90 | 150.08 | - |
| Oct 11, 2024 | 151.90 | 152.80 | 151.55 | 152.50 | 149.69 | - |
| Oct 10, 2024 | 152.50 | 152.50 | 150.75 | 152.10 | 149.30 | - |
| Oct 9, 2024 | 151.55 | 152.90 | 151.30 | 152.90 | 150.08 | - |
| Oct 8, 2024 | 150.15 | 151.65 | 150.15 | 151.50 | 148.71 | - |
| Oct 7, 2024 | 152.05 | 152.05 | 150.75 | 151.95 | 149.15 | - |
| Oct 4, 2024 | 153.15 | 154.00 | 152.40 | 152.60 | 149.79 | - |
| Oct 3, 2024 | 155.35 | 155.70 | 153.05 | 153.05 | 150.23 | - |
| Oct 2, 2024 | 154.35 | 156.00 | 153.60 | 155.90 | 153.03 | - |
| Oct 1, 2024 | 156.45 | 156.95 | 153.85 | 154.60 | 151.75 | - |
| Sep 30, 2024 | 157.60 | 157.85 | 155.45 | 156.15 | 153.27 | - |
| Sep 27, 2024 | 154.55 | 158.80 | 154.55 | 157.45 | 154.55 | - |
| Sep 26, 2024 | 156.00 | 156.00 | 153.35 | 154.45 | 151.60 | - |
| Sep 25, 2024 | 151.45 | 152.95 | 151.45 | 151.85 | 149.05 | - |
| Sep 24, 2024 | 152.00 | 152.45 | 151.60 | 152.30 | 149.49 | - |
| Sep 23, 2024 | 152.70 | 153.05 | 151.05 | 151.40 | 148.61 | - |
| Sep 20, 2024 | 154.65 | 155.25 | 152.30 | 152.60 | 149.79 | - |
| Sep 19, 2024 | 155.05 | 156.40 | 154.70 | 155.35 | 152.49 | - |
| Sep 18, 2024 | 157.15 | 157.15 | 153.70 | 153.95 | 151.11 | - |
| Sep 17, 2024 | 156.75 | 157.80 | 156.60 | 156.90 | 154.01 | - |
| Sep 16, 2024 | 156.70 | 157.05 | 155.75 | 156.65 | 153.76 | - |
| Sep 13, 2024 | 155.60 | 157.10 | 155.55 | 156.95 | 154.06 | - |
| Sep 12, 2024 | 152.80 | 155.80 | 152.30 | 155.45 | 152.58 | - |
| Sep 11, 2024 | 150.35 | 151.65 | 149.40 | 151.65 | 148.85 | - |
| Sep 10, 2024 | 151.25 | 152.35 | 149.70 | 150.60 | 147.82 | - |
| Sep 9, 2024 | 149.00 | 152.00 | 148.85 | 151.85 | 149.05 | - |
| Sep 6, 2024 | 148.75 | 149.15 | 146.50 | 146.65 | 143.95 | - |
| Sep 5, 2024 | 151.15 | 151.15 | 148.75 | 148.75 | 146.01 | - |
| Sep 4, 2024 | 149.60 | 151.60 | 149.60 | 151.15 | 148.36 | - |
| Sep 3, 2024 | 149.60 | 154.70 | 149.60 | 150.45 | 147.68 | - |
| Sep 2, 2024 | 147.85 | 147.85 | 145.65 | 147.30 | 144.59 | - |
| Aug 30, 2024 | 146.65 | 148.45 | 146.65 | 147.90 | 145.17 | - |
| Aug 29, 2024 | 145.60 | 147.20 | 144.55 | 146.20 | 143.51 | - |
| Aug 28, 2024 | 143.90 | 145.95 | 143.55 | 145.65 | 142.97 | - |
| Aug 27, 2024 | 142.65 | 144.25 | 142.65 | 143.70 | 141.05 | - |
| Aug 26, 2024 | 141.30 | 142.60 | 140.85 | 142.50 | 139.87 | - |
| Aug 23, 2024 | 139.70 | 141.40 | 139.70 | 141.40 | 138.79 | - |
| Aug 22, 2024 | 141.20 | 141.35 | 139.25 | 139.25 | 136.68 | - |
| Aug 21, 2024 | 139.60 | 141.40 | 139.50 | 141.40 | 138.79 | - |
| Aug 20, 2024 | 140.85 | 141.25 | 139.15 | 139.50 | 136.93 | - |
| Aug 19, 2024 | 138.50 | 140.80 | 138.50 | 140.80 | 138.20 | - |
| Aug 16, 2024 | 140.85 | 140.85 | 138.40 | 138.60 | 136.05 | - |
| Aug 15, 2024 | 138.50 | 140.60 | 138.05 | 140.60 | 138.01 | - |
| Aug 14, 2024 | 138.45 | 139.05 | 137.30 | 138.05 | 135.51 | - |
| Aug 13, 2024 | 139.10 | 139.10 | 135.55 | 138.20 | 135.65 | - |
| Aug 12, 2024 | 139.55 | 139.55 | 138.10 | 138.75 | 136.19 | - |
| Aug 9, 2024 | 140.10 | 140.50 | 138.00 | 139.40 | 136.83 | - |
| Aug 8, 2024 | 141.75 | 141.75 | 137.20 | 140.35 | 137.76 | - |
| Aug 7, 2024 | 138.25 | 142.45 | 138.25 | 141.25 | 138.65 | - |
| Aug 6, 2024 | 140.00 | 140.00 | 135.50 | 137.75 | 135.21 | - |
| Aug 5, 2024 | 138.75 | 139.30 | 134.55 | 138.50 | 135.95 | - |
| Aug 2, 2024 | 131.00 | 145.20 | 131.00 | 141.65 | 139.04 | - |
| Aug 1, 2024 | 132.85 | 133.05 | 130.75 | 131.15 | 128.73 | - |
| Jul 31, 2024 | 133.90 | 134.60 | 132.50 | 133.10 | 130.65 | - |
| Jul 30, 2024 | 131.40 | 133.40 | 131.40 | 132.60 | 130.16 | - |
| Jul 29, 2024 | 131.75 | 132.10 | 131.35 | 131.60 | 129.17 | - |
| Jul 26, 2024 | 130.25 | 131.70 | 130.10 | 131.50 | 129.08 | - |
| Jul 25, 2024 | 130.95 | 130.95 | 128.65 | 130.35 | 127.95 | - |
| Jul 24, 2024 | 131.90 | 132.55 | 131.85 | 131.85 | 129.42 | - |
| Jul 23, 2024 | 132.55 | 133.35 | 132.15 | 132.25 | 129.81 | - |
| Jul 22, 2024 | 130.65 | 133.05 | 130.65 | 133.00 | 130.55 | - |
| Jul 19, 2024 | 132.75 | 132.75 | 130.00 | 130.00 | 127.60 | - |
| Jul 18, 2024 | 131.85 | 134.00 | 131.50 | 132.55 | 130.11 | - |
| Jul 17, 2024 | 129.00 | 132.70 | 129.00 | 131.35 | 128.93 | - |
| Jul 16, 2024 | 130.20 | 132.50 | 130.20 | 132.45 | 130.01 | - |
| Jul 15, 2024 | 132.30 | 132.60 | 130.45 | 130.45 | 128.05 | - |
| Jul 12, 2024 | 130.25 | 132.60 | 127.30 | 132.60 | 130.16 | - |
| Jul 11, 2024 | 129.35 | 131.40 | 129.05 | 129.95 | 127.55 | - |
| Jul 10, 2024 | 129.15 | 129.30 | 128.30 | 129.30 | 126.92 | - |
| Jul 9, 2024 | 130.75 | 130.80 | 128.95 | 129.35 | 126.97 | - |
| Jul 8, 2024 | 130.75 | 132.05 | 130.60 | 130.65 | 128.24 | - |
| Jul 5, 2024 | 132.40 | 133.00 | 131.10 | 131.30 | 128.88 | - |
| Jul 4, 2024 | 131.20 | 132.75 | 131.20 | 132.35 | 129.91 | - |
| Jul 3, 2024 | 129.65 | 131.30 | 129.65 | 131.10 | 128.68 | - |
| Jul 2, 2024 | 128.50 | 129.50 | 128.50 | 129.10 | 126.72 | - |
| Jul 1, 2024 | 131.25 | 131.25 | 129.60 | 129.65 | 127.26 | - |
| Jun 28, 2024 | 131.40 | 131.40 | 129.20 | 129.25 | 126.87 | - |
| Jun 27, 2024 | 131.35 | 131.95 | 130.90 | 131.05 | 128.63 | - |
| Jun 26, 2024 | 134.00 | 134.00 | 130.80 | 131.05 | 128.63 | - |
| Jun 25, 2024 | 133.90 | 134.55 | 133.05 | 133.40 | 130.94 | - |
| Jun 24, 2024 | 133.05 | 134.35 | 131.85 | 134.00 | 131.53 | - |
| Jun 21, 2024 | 134.50 | 134.50 | 131.65 | 132.65 | 130.21 | - |
| Jun 20, 2024 | 131.85 | 134.55 | 131.85 | 134.55 | 132.07 | - |
| Jun 19, 2024 | 133.65 | 133.65 | 131.35 | 131.50 | 129.08 | - |
| Jun 18, 2024 | 135.45 | 135.45 | 133.45 | 133.45 | 130.99 | - |
| Jun 17, 2024 | 136.70 | 137.00 | 134.25 | 135.00 | 132.51 | - |
| Jun 14, 2024 | 139.25 | 139.25 | 135.85 | 136.30 | 133.79 | - |
| Jun 13, 2024 | 142.70 | 142.70 | 138.65 | 139.10 | 136.54 | - |
| Jun 12, 2024 | 141.75 | 144.50 | 141.05 | 142.80 | 140.17 | - |
| Jun 11, 2024 | 141.70 | 141.70 | 140.90 | 141.10 | 138.50 | - |
| Jun 10, 2024 | 139.60 | 141.55 | 139.60 | 141.50 | 138.89 | - |
| Jun 7, 2024 | 140.15 | 141.25 | 140.15 | 140.45 | 137.86 | - |
| Jun 6, 2024 | 140.45 | 142.85 | 139.95 | 140.20 | 137.62 | - |
| Jun 5, 2024 | 140.30 | 142.50 | 140.30 | 142.40 | 139.78 | - |
| Jun 4, 2024 | 139.35 | 139.90 | 138.55 | 139.85 | 137.27 | - |
| Jun 3, 2024 | 140.65 | 140.65 | 139.05 | 139.40 | 136.83 | - |
| May 31, 2024 | 141.60 | 141.60 | 139.10 | 139.95 | 137.37 | - |
| May 30, 2024 | 139.00 | 141.60 | 138.95 | 141.20 | 138.60 | - |
| May 29, 2024 | 139.60 | 140.40 | 138.85 | 139.70 | 137.13 | - |
| May 28, 2024 | 142.10 | 142.10 | 139.70 | 139.90 | 137.32 | - |
| May 27, 2024 | 140.60 | 142.40 | 140.40 | 142.10 | 139.48 | - |
| May 24, 2024 | 139.35 | 140.70 | 139.10 | 140.65 | 138.06 | - |
| May 23, 2024 | 141.00 | 142.80 | 139.15 | 139.40 | 136.83 | - |
| May 22, 2024 | 139.55 | 139.55 | 138.10 | 138.90 | 136.34 | - |
| May 21, 2024 | 139.60 | 139.60 | 138.80 | 139.55 | 136.98 | - |
| May 20, 2024 | 139.60 | 140.25 | 139.15 | 139.65 | 137.08 | - |
| May 17, 2024 | 142.15 | 142.15 | 138.95 | 139.50 | 136.93 | - |
| May 16, 2024 | 2.24 Dividend | |||||
| May 16, 2024 | 145.50 | 145.50 | 142.15 | 142.15 | 139.53 | - |