Frankfurt - Delayed Quote EUR
Mesa Laboratories, Inc. (MLI.F)
114.00
+3.00
+(2.70%)
As of 8:01:07 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 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 160 |
| May 12, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| May 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| May 8, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| May 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| May 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| May 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| May 2, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Apr 30, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Apr 29, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Apr 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Apr 25, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Apr 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Apr 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 22, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Apr 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Apr 15, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Apr 14, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Apr 11, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Apr 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Apr 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Apr 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Apr 7, 2025 | 92.00 | 92.00 | 90.50 | 92.00 | 92.00 | - |
| Apr 4, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Apr 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Apr 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Apr 1, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 31, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 160 |
| Mar 28, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 85 |
| Mar 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Mar 26, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Mar 25, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Mar 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Mar 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 10 |
| Mar 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Mar 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Mar 18, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Mar 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Mar 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Mar 13, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Mar 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Mar 10, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Mar 7, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Mar 6, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Mar 5, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 4, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Mar 3, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Feb 28, 2025 | 0.143232 Dividend | |||||
| Feb 28, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Feb 27, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.84 | - |
| Feb 26, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.84 | - |
| Feb 25, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.84 | - |
| Feb 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.84 | - |
| Feb 21, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.84 | - |
| Feb 20, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.83 | - |
| Feb 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.84 | - |
| Feb 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.84 | - |
| Feb 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.84 | - |
| Feb 14, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.84 | - |
| Feb 13, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.84 | - |
| Feb 12, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.83 | - |
| Feb 11, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.83 | - |
| Feb 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.84 | - |
| Feb 7, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.84 | - |
| Feb 6, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.85 | - |
| Feb 5, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.85 | - |
| Feb 4, 2025 | 128.00 | 133.00 | 128.00 | 133.00 | 132.84 | 20 |
| Feb 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.85 | - |
| Jan 31, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.84 | - |
| Jan 30, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.85 | - |
| Jan 29, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.84 | - |
| Jan 28, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.85 | - |
| Jan 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.85 | - |
| Jan 24, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.84 | - |
| Jan 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.84 | - |
| Jan 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.84 | - |
| Jan 21, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.84 | - |
| Jan 20, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.84 | - |
| Jan 17, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.85 | - |
| Jan 16, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.85 | - |
| Jan 15, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.85 | - |
| Jan 14, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.85 | - |
| Jan 13, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.85 | - |
| Jan 10, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.84 | - |
| Jan 9, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.84 | - |
| Jan 8, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.84 | - |
| Jan 7, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.84 | - |
| Jan 6, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.84 | - |
| Jan 3, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.85 | - |
| Jan 2, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.85 | - |
| Dec 30, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.85 | - |
| Dec 27, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.85 | - |
| Dec 23, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.85 | - |
| Dec 20, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.85 | - |
| Dec 19, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.86 | - |
| Dec 18, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.85 | - |
| Dec 17, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.85 | - |
| Dec 16, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.86 | - |
| Dec 13, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.86 | - |
| Dec 12, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.86 | - |
| Dec 11, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.86 | - |
| Dec 10, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.86 | - |
| Dec 9, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.86 | - |
| Dec 6, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.86 | - |
| Dec 5, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.86 | - |
| Dec 4, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.86 | - |
| Dec 3, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | - |
| Dec 2, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.87 | - |
| Nov 29, 2024 | 0.143232 Dividend | |||||
| Nov 29, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.87 | - |
| Nov 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - |
| Nov 27, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 111.71 | 89 |
| Nov 26, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | - |
| Nov 25, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.73 | - |
| Nov 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.75 | - |
| Nov 21, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.26 | - |
| Nov 20, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.26 | - |
| Nov 19, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.25 | - |
| Nov 18, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.75 | - |
| Nov 15, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.74 | - |
| Nov 14, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 101.73 | 5 |
| Nov 13, 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 106.72 | 1 |
| Nov 12, 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 106.72 | 5 |
| Nov 11, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.72 | - |
| Nov 8, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | 55 |
| Nov 7, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.68 | - |
| Nov 6, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | - |
| Nov 5, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | - |
| Nov 4, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.72 | - |
| Nov 1, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.73 | - |
| Oct 31, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.73 | - |
| Oct 30, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.73 | - |
| Oct 29, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.73 | - |
| Oct 28, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.73 | - |
| Oct 25, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.72 | - |
| Oct 24, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.71 | - |
| Oct 23, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.68 | - |
| Oct 22, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.68 | - |
| Oct 21, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.68 | - |
| Oct 18, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.68 | - |
| Oct 17, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.68 | - |
| Oct 16, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.69 | - |
| Oct 15, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.69 | - |
| Oct 14, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | - |
| Oct 11, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - |
| Oct 10, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Oct 9, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Oct 8, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | - |
| Oct 7, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.68 | - |
| Oct 4, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.69 | - |
| Oct 3, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.69 | - |
| Oct 2, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.69 | - |
| Oct 1, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| Sep 30, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Sep 27, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | - |
| Sep 26, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - |
| Sep 25, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| Sep 24, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | - |
| Sep 23, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| Sep 20, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.70 | - |
| Sep 19, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Sep 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.71 | - |
| Sep 17, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.72 | - |
| Sep 16, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - |
| Sep 13, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | - |
| Sep 12, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.72 | - |
| Sep 11, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.72 | - |
| Sep 10, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | - |
| Sep 9, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.72 | - |
| Sep 6, 2024 | 106.00 | 112.00 | 106.00 | 112.00 | 111.71 | 45 |
| Sep 5, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | - |
| Sep 4, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | - |
| Sep 3, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.69 | - |
| Sep 2, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.69 | - |
| Aug 30, 2024 | 0.143232 Dividend | |||||
| Aug 30, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | - |
| Aug 29, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.52 | - |
| Aug 28, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.51 | - |
| Aug 27, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.52 | - |
| Aug 26, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.53 | - |
| Aug 23, 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 116.54 | 14 |
| Aug 22, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.54 | - |
| Aug 21, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | - |
| Aug 20, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.54 | - |
| Aug 19, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.54 | - |
| Aug 16, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.54 | - |
| Aug 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.56 | - |
| Aug 14, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | - |
| Aug 13, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.58 | - |
| Aug 12, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | - |
| Aug 9, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.54 | - |
| Aug 8, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.58 | - |
| Aug 7, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.60 | - |
| Aug 6, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.63 | - |
| Aug 5, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.62 | - |
| Aug 2, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.60 | - |
| Aug 1, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.59 | - |
| Jul 31, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.60 | - |
| Jul 30, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.61 | - |
| Jul 29, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.11 | - |
| Jul 26, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.61 | - |
| Jul 25, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.11 | - |
| Jul 24, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.59 | - |
| Jul 23, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.61 | - |
| Jul 22, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.12 | - |
| Jul 19, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.12 | - |
| Jul 18, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.60 | - |
| Jul 17, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.60 | - |
| Jul 16, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.13 | - |
| Jul 15, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.13 | - |
| Jul 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.63 | - |
| Jul 11, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.16 | - |
| Jul 10, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.17 | - |
| Jul 9, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.66 | - |
| Jul 8, 2024 | 83.50 | 84.00 | 83.50 | 84.00 | 83.67 | 32 |
| Jul 5, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.68 | - |
| Jul 4, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.18 | - |
| Jul 3, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.18 | - |
| Jul 2, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.68 | - |
| Jul 1, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.19 | - |
| Jun 28, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.69 | - |
| Jun 27, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.68 | - |
| Jun 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.67 | - |
| Jun 25, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.67 | - |
| Jun 24, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.16 | - |
| Jun 21, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.17 | - |
| Jun 20, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.67 | - |
| Jun 19, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.67 | - |
| Jun 18, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.17 | - |
| Jun 17, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.67 | - |
| Jun 14, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.67 | - |
| Jun 13, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.66 | - |
| Jun 12, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.15 | - |
| Jun 11, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.14 | - |
| Jun 10, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.12 | - |
| Jun 7, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.62 | - |
| Jun 6, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.62 | - |
| Jun 5, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.66 | - |
| Jun 4, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.17 | - |
| Jun 3, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.69 | - |
| May 31, 2024 | 0.143232 Dividend | |||||
| May 31, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.14 | - |
| May 30, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.42 | - |
| May 29, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.98 | - |
| May 28, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.45 | - |
| May 27, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.45 | - |
| May 24, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.44 | - |
| May 23, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.43 | - |
| May 22, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.41 | - |
| May 21, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.40 | - |
| May 20, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.40 | - |
| May 17, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.40 | - |
| May 16, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.41 | - |
| May 15, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.41 | - |
| May 14, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.42 | - |
| May 13, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 107.41 | 9 |