Brussels - Delayed Quote EUR
Moury Construct SA (MOUR.BR)
518.00
0.00
(0.00%)
At close: May 9 at 5:10:48 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 9, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 35 |
| May 8, 2025 | 510.00 | 518.00 | 510.00 | 518.00 | 518.00 | 28 |
| May 7, 2025 | 506.00 | 510.00 | 506.00 | 510.00 | 510.00 | 109 |
| May 6, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| May 5, 2025 | 508.00 | 508.00 | 500.00 | 500.00 | 500.00 | 58 |
| May 2, 2025 | 506.00 | 508.00 | 506.00 | 508.00 | 508.00 | 16 |
| Apr 30, 2025 | 498.00 | 506.00 | 498.00 | 506.00 | 506.00 | 103 |
| Apr 29, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 18 |
| Apr 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 90 |
| Apr 25, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 32 |
| Apr 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 109 |
| Apr 23, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 52 |
| Apr 22, 2025 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 85 |
| Apr 17, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 9 |
| Apr 16, 2025 | 495.00 | 497.00 | 495.00 | 497.00 | 497.00 | 140 |
| Apr 15, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 3 |
| Apr 14, 2025 | 498.00 | 499.00 | 498.00 | 499.00 | 499.00 | 32 |
| Apr 11, 2025 | 495.00 | 508.00 | 495.00 | 508.00 | 508.00 | 167 |
| Apr 10, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 311 |
| Apr 9, 2025 | 508.00 | 508.00 | 495.00 | 495.00 | 495.00 | 20 |
| Apr 8, 2025 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 39 |
| Apr 7, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 190 |
| Apr 4, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 76 |
| Apr 3, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 37 |
| Apr 2, 2025 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | 26 |
| Apr 1, 2025 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 116 |
| Mar 31, 2025 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 67 |
| Mar 28, 2025 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 111 |
| Mar 27, 2025 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 154 |
| Mar 26, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 231 |
| Mar 25, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 314 |
| Mar 24, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 93 |
| Mar 21, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 60 |
| Mar 20, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 87 |
| Mar 19, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 35 |
| Mar 18, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 543 |
| Mar 17, 2025 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 207 |
| Mar 14, 2025 | 496.00 | 510.00 | 496.00 | 510.00 | 510.00 | 39 |
| Mar 13, 2025 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | 48 |
| Mar 12, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 24 |
| Mar 11, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 39 |
| Mar 10, 2025 | 478.00 | 480.00 | 478.00 | 480.00 | 480.00 | 72 |
| Mar 7, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 111 |
| Mar 6, 2025 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | 117 |
| Mar 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 11 |
| Mar 4, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 59 |
| Mar 3, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 18 |
| Feb 28, 2025 | 472.00 | 482.00 | 472.00 | 482.00 | 482.00 | 5 |
| Feb 27, 2025 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | 175 |
| Feb 26, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 16 |
| Feb 25, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 56 |
| Feb 24, 2025 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | 72 |
| Feb 21, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 102 |
| Feb 20, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 12 |
| Feb 19, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 62 |
| Feb 18, 2025 | 500.00 | 500.00 | 488.00 | 488.00 | 488.00 | 19 |
| Feb 17, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 27 |
| Feb 14, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 24 |
| Feb 13, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 15 |
| Feb 12, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 80 |
| Feb 11, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 106 |
| Feb 10, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 133 |
| Feb 7, 2025 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 85 |
| Feb 6, 2025 | 468.00 | 482.00 | 468.00 | 482.00 | 482.00 | 246 |
| Feb 5, 2025 | 450.00 | 454.00 | 450.00 | 454.00 | 454.00 | 67 |
| Feb 4, 2025 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 135 |
| Feb 3, 2025 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | 458 |
| Jan 31, 2025 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 305 |
| Jan 30, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 201 |
| Jan 29, 2025 | 454.00 | 454.00 | 446.00 | 446.00 | 446.00 | 172 |
| Jan 28, 2025 | 462.00 | 462.00 | 458.00 | 458.00 | 458.00 | 179 |
| Jan 27, 2025 | 470.00 | 470.00 | 464.00 | 464.00 | 464.00 | 80 |
| Jan 24, 2025 | 468.00 | 472.00 | 468.00 | 472.00 | 472.00 | 134 |
| Jan 23, 2025 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 134 |
| Jan 22, 2025 | 476.00 | 476.00 | 468.00 | 468.00 | 468.00 | 183 |
| Jan 21, 2025 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | 44 |
| Jan 20, 2025 | 480.00 | 484.00 | 480.00 | 484.00 | 484.00 | 187 |
| Jan 17, 2025 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | 63 |
| Jan 16, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 166 |
| Jan 15, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 149 |
| Jan 14, 2025 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 6 |
| Jan 13, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 60 |
| Jan 10, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 54 |
| Jan 9, 2025 | 498.00 | 498.00 | 494.00 | 494.00 | 494.00 | 53 |
| Jan 8, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 58 |
| Jan 7, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 35 |
| Jan 6, 2025 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | 95 |
| Jan 3, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 3 |
| Jan 2, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 10 |
| Dec 31, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 59 |
| Dec 30, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 62 |
| Dec 27, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 29 |
| Dec 24, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 11 |
| Dec 23, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 120 |
| Dec 20, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 80 |
| Dec 19, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 26 |
| Dec 18, 2024 | 498.00 | 525.00 | 498.00 | 525.00 | 525.00 | 386 |
| Dec 17, 2024 | 520.00 | 520.00 | 494.00 | 494.00 | 494.00 | 412 |
| Dec 16, 2024 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | 99 |
| Dec 13, 2024 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 20 |
| Dec 12, 2024 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 59 |
| Dec 11, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 14 |
| Dec 10, 2024 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 15 |
| Dec 9, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 4 |
| Dec 6, 2024 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 30 |
| Dec 5, 2024 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 22 |
| Dec 4, 2024 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 15 |
| Dec 3, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 16 |
| Dec 2, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 50 |
| Nov 29, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 76 |
| Nov 28, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 39 |
| Nov 27, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 150 |
| Nov 26, 2024 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 408 |
| Nov 25, 2024 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 504 |
| Nov 22, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 258 |
| Nov 21, 2024 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 190 |
| Nov 20, 2024 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 87 |
| Nov 19, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 202 |
| Nov 18, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 2 |
| Nov 15, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 87 |
| Nov 14, 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 126 |
| Nov 13, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 165 |
| Nov 12, 2024 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 124 |
| Nov 11, 2024 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 166 |
| Nov 8, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 52 |
| Nov 7, 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 61 |
| Nov 6, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 8 |
| Nov 5, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 17 |
| Nov 4, 2024 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 28 |
| Nov 1, 2024 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 109 |
| Oct 31, 2024 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 12 |
| Oct 30, 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 15 |
| Oct 29, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 24 |
| Oct 28, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 13 |
| Oct 25, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 25 |
| Oct 24, 2024 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 33 |
| Oct 23, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 20 |
| Oct 22, 2024 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 29 |
| Oct 21, 2024 | 600.00 | 600.00 | 565.00 | 565.00 | 565.00 | 30 |
| Oct 18, 2024 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 261 |
| Oct 17, 2024 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 346 |
| Oct 16, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 11 |
| Oct 15, 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 31 |
| Oct 14, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 23 |
| Oct 11, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 165 |
| Oct 10, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1 |
| Oct 9, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 324 |
| Oct 8, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 18 |
| Oct 7, 2024 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | 129 |
| Oct 4, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 155 |
| Oct 3, 2024 | 590.00 | 590.00 | 555.00 | 555.00 | 555.00 | 29 |
| Oct 2, 2024 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 229 |
| Oct 1, 2024 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 66 |
| Sep 30, 2024 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 71 |
| Sep 27, 2024 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 217 |
| Sep 26, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 222 |
| Sep 25, 2024 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 236 |
| Sep 24, 2024 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | 271 |
| Sep 23, 2024 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 32 |
| Sep 20, 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 38 |
| Sep 19, 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 51 |
| Sep 18, 2024 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 87 |
| Sep 17, 2024 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 23 |
| Sep 16, 2024 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 209 |
| Sep 13, 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 143 |
| Sep 12, 2024 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 40 |
| Sep 11, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 41 |
| Sep 10, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 32 |
| Sep 9, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 81 |
| Sep 6, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 56 |
| Sep 5, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 18 |
| Sep 4, 2024 | 530.00 | 530.00 | 505.00 | 505.00 | 505.00 | 6 |
| Sep 3, 2024 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | 108 |
| Sep 2, 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 165 |
| Aug 30, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 183 |
| Aug 29, 2024 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 60 |
| Aug 28, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 4 |
| Aug 27, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 29 |
| Aug 26, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 35 |
| Aug 23, 2024 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 54 |
| Aug 22, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 22 |
| Aug 21, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 12 |
| Aug 20, 2024 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 32 |
| Aug 19, 2024 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 194 |
| Aug 16, 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 207 |
| Aug 15, 2024 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 118 |
| Aug 14, 2024 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 215 |
| Aug 13, 2024 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 138 |
| Aug 12, 2024 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 48 |
| Aug 9, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 83 |
| Aug 8, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 15 |
| Aug 7, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 20 |
| Aug 6, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 34 |
| Aug 5, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 62 |
| Aug 2, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 14 |
| Aug 1, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 7 |
| Jul 31, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 65 |
| Jul 30, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 25 |
| Jul 29, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 20 |
| Jul 26, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 13 |
| Jul 25, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 40 |
| Jul 24, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 16 |
| Jul 23, 2024 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 208 |
| Jul 22, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 36 |
| Jul 19, 2024 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 135 |
| Jul 18, 2024 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 41 |
| Jul 17, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 58 |
| Jul 16, 2024 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 189 |
| Jul 15, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| Jul 12, 2024 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 29 |
| Jul 11, 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 20 |
| Jul 10, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 4 |
| Jul 9, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 12 |
| Jul 8, 2024 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 31 |
| Jul 5, 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 11 |
| Jul 4, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 14 |
| Jul 3, 2024 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 28 |
| Jul 2, 2024 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 61 |
| Jul 1, 2024 | 525.00 | 545.00 | 525.00 | 545.00 | 545.00 | 34 |
| Jun 28, 2024 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 15 |
| Jun 27, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 43 |
| Jun 26, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 20 |
| Jun 25, 2024 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 104 |
| Jun 24, 2024 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 23 |
| Jun 21, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 139 |
| Jun 20, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 366 |
| Jun 19, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 63 |
| Jun 18, 2024 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 415 |
| Jun 17, 2024 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 376 |
| Jun 14, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1 |
| Jun 13, 2024 | 11 Dividend | |||||
| Jun 13, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 38 |
| Jun 12, 2024 | 590.00 | 590.00 | 575.00 | 575.00 | 564.00 | 64 |
| Jun 11, 2024 | 590.00 | 590.00 | 575.00 | 575.00 | 564.00 | 109 |
| Jun 10, 2024 | 580.00 | 595.00 | 580.00 | 595.00 | 583.62 | 110 |
| Jun 7, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 598.33 | 9 |
| Jun 6, 2024 | 590.00 | 605.00 | 590.00 | 605.00 | 593.43 | 73 |
| Jun 5, 2024 | 570.00 | 575.00 | 570.00 | 575.00 | 564.00 | 118 |
| Jun 4, 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 564.00 | 155 |
| Jun 3, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 588.52 | 99 |
| May 31, 2024 | 630.00 | 630.00 | 615.00 | 615.00 | 603.23 | 57 |
| May 30, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 622.85 | 87 |
| May 29, 2024 | 630.00 | 635.00 | 630.00 | 635.00 | 622.85 | 88 |
| May 28, 2024 | 640.00 | 640.00 | 615.00 | 615.00 | 603.23 | 37 |
| May 27, 2024 | 640.00 | 640.00 | 635.00 | 635.00 | 622.85 | 107 |
| May 24, 2024 | 615.00 | 635.00 | 615.00 | 635.00 | 622.85 | 50 |
| May 23, 2024 | 610.00 | 620.00 | 610.00 | 620.00 | 608.14 | 242 |
| May 22, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 593.43 | 18 |
| May 21, 2024 | 555.00 | 605.00 | 555.00 | 605.00 | 593.43 | 237 |
| May 20, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 573.81 | 109 |
| May 17, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 573.81 | 32 |
| May 16, 2024 | 555.00 | 590.00 | 555.00 | 590.00 | 578.71 | 195 |
| May 15, 2024 | 590.00 | 590.00 | 585.00 | 585.00 | 573.81 | 192 |
| May 14, 2024 | 555.00 | 575.00 | 555.00 | 575.00 | 564.00 | 143 |
| May 13, 2024 | 530.00 | 555.00 | 530.00 | 555.00 | 544.38 | 153 |
| May 10, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 529.67 | 10 |
| May 9, 2024 | 530.00 | 540.00 | 530.00 | 540.00 | 529.67 | 44 |