Vienna - Delayed Quote EUR
Samsung Electronics Co., Ltd. (SSUN.VI)
748.00
-6.00
(-0.80%)
At close: May 16 at 5:32:13 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 | 749.00 | 752.00 | 746.00 | 748.00 | 748.00 | 10 |
| May 15, 2025 | 753.00 | 754.00 | 751.00 | 754.00 | 754.00 | - |
| May 14, 2025 | 744.00 | 752.00 | 744.00 | 749.00 | 749.00 | - |
| May 13, 2025 | 746.00 | 746.00 | 741.00 | 744.00 | 744.00 | - |
| May 12, 2025 | 749.00 | 756.00 | 749.00 | 756.00 | 756.00 | - |
| May 9, 2025 | 723.00 | 725.00 | 723.00 | 724.00 | 724.00 | - |
| May 8, 2025 | 716.00 | 718.00 | 716.00 | 718.00 | 718.00 | - |
| May 7, 2025 | 715.00 | 718.00 | 715.00 | 718.00 | 718.00 | - |
| May 6, 2025 | 726.00 | 728.00 | 717.00 | 721.00 | 721.00 | - |
| May 5, 2025 | 726.00 | 731.00 | 726.00 | 727.00 | 727.00 | - |
| May 2, 2025 | 717.00 | 724.00 | 714.00 | 718.00 | 718.00 | - |
| Apr 30, 2025 | 722.00 | 725.00 | 717.00 | 720.00 | 720.00 | - |
| Apr 29, 2025 | 709.00 | 713.00 | 709.00 | 713.00 | 713.00 | - |
| Apr 28, 2025 | 709.00 | 710.00 | 708.00 | 709.00 | 709.00 | - |
| Apr 25, 2025 | 715.00 | 715.00 | 711.00 | 711.00 | 711.00 | - |
| Apr 24, 2025 | 707.00 | 713.00 | 703.00 | 713.00 | 713.00 | - |
| Apr 23, 2025 | 709.00 | 711.00 | 708.00 | 711.00 | 711.00 | - |
| Apr 22, 2025 | 700.00 | 700.00 | 697.00 | 699.00 | 699.00 | - |
| Apr 17, 2025 | 711.00 | 711.00 | 705.00 | 709.00 | 709.00 | - |
| Apr 16, 2025 | 704.00 | 709.00 | 704.00 | 709.00 | 709.00 | - |
| Apr 15, 2025 | 724.00 | 726.00 | 722.00 | 723.00 | 723.00 | - |
| Apr 14, 2025 | 720.00 | 721.00 | 718.00 | 720.00 | 720.00 | 1 |
| Apr 11, 2025 | 698.00 | 705.00 | 689.00 | 702.00 | 702.00 | - |
| Apr 10, 2025 | 734.00 | 734.00 | 706.00 | 706.00 | 706.00 | - |
| Apr 9, 2025 | 683.00 | 683.00 | 679.00 | 682.00 | 682.00 | - |
| Apr 8, 2025 | 680.00 | 704.00 | 680.00 | 698.00 | 698.00 | 3 |
| Apr 7, 2025 | 660.00 | 686.00 | 660.00 | 686.00 | 686.00 | 14 |
| Apr 4, 2025 | 724.00 | 724.00 | 698.00 | 698.00 | 698.00 | - |
| Apr 3, 2025 | 732.00 | 732.00 | 716.00 | 716.00 | 716.00 | - |
| Apr 2, 2025 | 752.00 | 752.00 | 748.00 | 750.00 | 750.00 | - |
| Apr 1, 2025 | 744.00 | 746.00 | 744.00 | 746.00 | 746.00 | - |
| Mar 31, 2025 | 742.00 | 742.00 | 736.00 | 738.00 | 738.00 | - |
| Mar 28, 2025 | 772.00 | 772.00 | 764.00 | 764.00 | 764.00 | - |
| Mar 27, 2025 | 790.00 | 792.00 | 784.00 | 788.00 | 788.00 | 5 |
| Mar 26, 2025 | 784.00 | 786.00 | 782.00 | 782.00 | 782.00 | - |
| Mar 25, 2025 | 772.00 | 772.00 | 770.00 | 770.00 | 770.00 | - |
| Mar 24, 2025 | 778.00 | 784.00 | 776.00 | 784.00 | 784.00 | - |
| Mar 21, 2025 | 792.00 | 792.00 | 786.00 | 788.00 | 788.00 | - |
| Mar 20, 2025 | 782.00 | 782.00 | 774.00 | 776.00 | 776.00 | 14 |
| Mar 19, 2025 | 762.00 | 764.00 | 762.00 | 764.00 | 764.00 | - |
| Mar 18, 2025 | 752.00 | 752.00 | 746.00 | 750.00 | 750.00 | - |
| Mar 17, 2025 | 746.00 | 752.00 | 744.00 | 752.00 | 752.00 | - |
| Mar 14, 2025 | 722.00 | 722.00 | 718.00 | 718.00 | 718.00 | - |
| Mar 13, 2025 | 716.00 | 718.00 | 716.00 | 718.00 | 718.00 | - |
| Mar 12, 2025 | 714.00 | 724.00 | 714.00 | 722.00 | 722.00 | - |
| Mar 11, 2025 | 706.00 | 706.00 | 702.00 | 704.00 | 704.00 | - |
| Mar 10, 2025 | 718.00 | 718.00 | 706.00 | 706.00 | 706.00 | - |
| Mar 7, 2025 | 714.00 | 714.00 | 712.00 | 714.00 | 714.00 | - |
| Mar 6, 2025 | 718.00 | 718.00 | 710.00 | 710.00 | 710.00 | - |
| Mar 5, 2025 | 722.00 | 722.00 | 714.00 | 716.00 | 716.00 | 1 |
| Mar 4, 2025 | 732.00 | 732.00 | 722.00 | 722.00 | 722.00 | - |
| Mar 3, 2025 | 744.00 | 744.00 | 734.00 | 738.00 | 738.00 | - |
| Feb 28, 2025 | 736.00 | 740.00 | 736.00 | 738.00 | 738.00 | 7 |
| Feb 27, 2025 | 774.00 | 774.00 | 766.00 | 766.00 | 766.00 | 6 |
| Feb 26, 2025 | 778.00 | 778.00 | 774.00 | 776.00 | 776.00 | - |
| Feb 25, 2025 | 794.00 | 794.00 | 778.00 | 778.00 | 778.00 | - |
| Feb 24, 2025 | 800.00 | 802.00 | 796.00 | 796.00 | 796.00 | - |
| Feb 21, 2025 | 814.00 | 814.00 | 810.00 | 812.00 | 812.00 | - |
| Feb 20, 2025 | 822.00 | 822.00 | 818.00 | 818.00 | 818.00 | - |
| Feb 19, 2025 | 822.00 | 824.00 | 818.00 | 818.00 | 818.00 | - |
| Feb 18, 2025 | 788.00 | 788.00 | 780.00 | 782.00 | 782.00 | 3 |
| Feb 17, 2025 | 760.00 | 760.00 | 756.00 | 760.00 | 760.00 | - |
| Feb 14, 2025 | 764.00 | 764.00 | 762.00 | 762.00 | 762.00 | - |
| Feb 13, 2025 | 760.00 | 762.00 | 760.00 | 760.00 | 760.00 | - |
| Feb 12, 2025 | 764.00 | 764.00 | 754.00 | 756.00 | 756.00 | - |
| Feb 11, 2025 | 764.00 | 764.00 | 760.00 | 764.00 | 764.00 | - |
| Feb 10, 2025 | 758.00 | 764.00 | 758.00 | 764.00 | 764.00 | 2 |
| Feb 7, 2025 | 742.00 | 742.00 | 738.00 | 738.00 | 738.00 | - |
| Feb 6, 2025 | 738.00 | 738.00 | 736.00 | 736.00 | 736.00 | - |
| Feb 5, 2025 | 730.00 | 730.00 | 726.00 | 726.00 | 726.00 | - |
| Feb 4, 2025 | 720.00 | 724.00 | 720.00 | 724.00 | 724.00 | - |
| Feb 3, 2025 | 706.00 | 706.00 | 698.00 | 702.00 | 702.00 | 1 |
| Jan 31, 2025 | 716.00 | 718.00 | 716.00 | 716.00 | 716.00 | - |
| Jan 30, 2025 | 720.00 | 728.00 | 720.00 | 722.00 | 722.00 | 5 |
| Jan 29, 2025 | 718.00 | 728.00 | 718.00 | 720.00 | 720.00 | - |
| Jan 28, 2025 | 708.00 | 714.00 | 702.00 | 714.00 | 714.00 | - |
| Jan 27, 2025 | 716.00 | 716.00 | 700.00 | 700.00 | 700.00 | - |
| Jan 24, 2025 | 740.00 | 740.00 | 724.00 | 724.00 | 724.00 | 7 |
| Jan 23, 2025 | 732.00 | 732.00 | 730.00 | 732.00 | 732.00 | - |
| Jan 22, 2025 | 742.00 | 742.00 | 738.00 | 738.00 | 738.00 | - |
| Jan 21, 2025 | 738.00 | 738.00 | 734.00 | 734.00 | 734.00 | - |
| Jan 20, 2025 | 734.00 | 736.00 | 732.00 | 732.00 | 732.00 | - |
| Jan 17, 2025 | 738.00 | 738.00 | 730.00 | 738.00 | 738.00 | 1 |
| Jan 16, 2025 | 740.00 | 742.00 | 740.00 | 740.00 | 740.00 | - |
| Jan 15, 2025 | 734.00 | 744.00 | 734.00 | 744.00 | 744.00 | - |
| Jan 14, 2025 | 738.00 | 742.00 | 736.00 | 736.00 | 736.00 | - |
| Jan 13, 2025 | 746.00 | 746.00 | 736.00 | 742.00 | 742.00 | 4 |
| Jan 10, 2025 | 766.00 | 766.00 | 758.00 | 758.00 | 758.00 | - |
| Jan 9, 2025 | 778.00 | 780.00 | 776.00 | 780.00 | 780.00 | - |
| Jan 8, 2025 | 780.00 | 782.00 | 778.00 | 778.00 | 778.00 | - |
| Jan 7, 2025 | 770.00 | 778.00 | 766.00 | 770.00 | 770.00 | - |
| Jan 6, 2025 | 760.00 | 776.00 | 760.00 | 776.00 | 776.00 | 12 |
| Jan 3, 2025 | 754.00 | 754.00 | 750.00 | 750.00 | 750.00 | - |
| Jan 2, 2025 | 738.00 | 742.00 | 738.00 | 740.00 | 740.00 | - |
| Dec 30, 2024 | 5.717668 Dividend | |||||
| Dec 30, 2024 | 722.00 | 722.00 | 716.00 | 722.00 | 722.00 | 2 |
| Dec 27, 2024 | 728.00 | 734.00 | 728.00 | 732.00 | 725.62 | 5 |
| Dec 23, 2024 | 738.00 | 738.00 | 734.00 | 734.00 | 727.60 | 10 |
| Dec 20, 2024 | 722.00 | 722.00 | 718.00 | 722.00 | 715.70 | - |
| Dec 19, 2024 | 754.00 | 754.00 | 732.00 | 738.00 | 731.56 | 26 |
| Dec 18, 2024 | 752.00 | 756.00 | 750.00 | 756.00 | 749.41 | 11 |
| Dec 17, 2024 | 766.00 | 766.00 | 742.00 | 750.00 | 743.46 | 9 |
| Dec 16, 2024 | 766.00 | 768.00 | 764.00 | 768.00 | 761.30 | - |
| Dec 13, 2024 | 782.00 | 782.00 | 770.00 | 770.00 | 763.28 | - |
| Dec 12, 2024 | 784.00 | 784.00 | 776.00 | 776.00 | 769.23 | - |
| Dec 11, 2024 | 758.00 | 776.00 | 758.00 | 776.00 | 769.23 | - |
| Dec 10, 2024 | 750.00 | 758.00 | 750.00 | 758.00 | 751.39 | - |
| Dec 9, 2024 | 750.00 | 750.00 | 744.00 | 748.00 | 741.48 | - |
| Dec 6, 2024 | 760.00 | 762.00 | 756.00 | 762.00 | 755.35 | - |
| Dec 5, 2024 | 772.00 | 772.00 | 768.00 | 768.00 | 761.30 | - |
| Dec 4, 2024 | 766.00 | 778.00 | 764.00 | 764.00 | 757.34 | 10 |
| Dec 3, 2024 | 778.00 | 778.00 | 742.00 | 756.00 | 749.41 | - |
| Dec 2, 2024 | 778.00 | 778.00 | 776.00 | 778.00 | 771.21 | - |
| Nov 29, 2024 | 794.00 | 794.00 | 790.00 | 792.00 | 785.09 | - |
| Nov 28, 2024 | 812.00 | 814.00 | 812.00 | 812.00 | 804.92 | - |
| Nov 27, 2024 | 814.00 | 814.00 | 806.00 | 806.00 | 798.97 | - |
| Nov 26, 2024 | 844.00 | 844.00 | 838.00 | 838.00 | 830.69 | - |
| Nov 25, 2024 | 840.00 | 840.00 | 838.00 | 840.00 | 832.67 | - |
| Nov 22, 2024 | 826.00 | 826.00 | 824.00 | 824.00 | 816.81 | - |
| Nov 21, 2024 | 822.00 | 830.00 | 822.00 | 830.00 | 822.76 | - |
| Nov 20, 2024 | 822.00 | 822.00 | 802.00 | 802.00 | 795.00 | 1 |
| Nov 19, 2024 | 824.00 | 824.00 | 816.00 | 816.00 | 808.88 | - |
| Nov 18, 2024 | 832.00 | 832.00 | 822.00 | 824.00 | 816.81 | - |
| Nov 15, 2024 | 792.00 | 792.00 | 786.00 | 786.00 | 779.14 | - |
| Nov 14, 2024 | 730.00 | 730.00 | 720.00 | 730.00 | 723.63 | 5 |
| Nov 13, 2024 | 720.00 | 728.00 | 720.00 | 726.00 | 719.67 | - |
| Nov 12, 2024 | 748.00 | 752.00 | 748.00 | 748.00 | 741.48 | - |
| Nov 11, 2024 | 778.00 | 778.00 | 770.00 | 770.00 | 763.28 | - |
| Nov 8, 2024 | 790.00 | 790.00 | 784.00 | 786.00 | 779.14 | - |
| Nov 7, 2024 | 790.00 | 792.00 | 788.00 | 792.00 | 785.09 | - |
| Nov 6, 2024 | 788.00 | 794.00 | 780.00 | 780.00 | 773.20 | - |
| Nov 5, 2024 | 804.00 | 804.00 | 800.00 | 800.00 | 793.02 | - |
| Nov 4, 2024 | 812.00 | 812.00 | 806.00 | 806.00 | 798.97 | - |
| Nov 1, 2024 | 802.00 | 808.00 | 802.00 | 808.00 | 800.95 | - |
| Oct 31, 2024 | 812.00 | 812.00 | 804.00 | 806.00 | 798.97 | - |
| Oct 30, 2024 | 822.00 | 824.00 | 814.00 | 814.00 | 806.90 | - |
| Oct 29, 2024 | 824.00 | 824.00 | 822.00 | 824.00 | 816.81 | - |
| Oct 28, 2024 | 822.00 | 822.00 | 814.00 | 814.00 | 806.90 | - |
| Oct 25, 2024 | 796.00 | 802.00 | 796.00 | 800.00 | 793.02 | - |
| Oct 24, 2024 | 818.00 | 822.00 | 818.00 | 820.00 | 812.85 | - |
| Oct 23, 2024 | 844.00 | 844.00 | 842.00 | 844.00 | 836.64 | - |
| Oct 22, 2024 | 820.00 | 830.00 | 820.00 | 830.00 | 822.76 | 10 |
| Oct 21, 2024 | 846.00 | 846.00 | 836.00 | 836.00 | 828.71 | - |
| Oct 18, 2024 | 840.00 | 846.00 | 840.00 | 844.00 | 836.64 | - |
| Oct 17, 2024 | 852.00 | 852.00 | 846.00 | 850.00 | 842.59 | - |
| Oct 16, 2024 | 848.00 | 856.00 | 848.00 | 856.00 | 848.53 | - |
| Oct 15, 2024 | 848.00 | 850.00 | 842.00 | 842.00 | 834.66 | - |
| Oct 14, 2024 | 838.00 | 842.00 | 836.00 | 842.00 | 834.66 | 10 |
| Oct 11, 2024 | 828.00 | 830.00 | 820.00 | 830.00 | 822.76 | 2 |
| Oct 10, 2024 | 842.00 | 842.00 | 830.00 | 830.00 | 822.76 | 1 |
| Oct 9, 2024 | 864.00 | 884.00 | 858.00 | 870.00 | 862.41 | 7 |
| Oct 8, 2024 | 854.00 | 854.00 | 850.00 | 852.00 | 844.57 | - |
| Oct 7, 2024 | 868.00 | 868.00 | 864.00 | 866.00 | 858.45 | - |
| Oct 4, 2024 | 870.00 | 872.00 | 868.00 | 870.00 | 862.41 | - |
| Oct 3, 2024 | 888.00 | 888.00 | 876.00 | 880.00 | 872.32 | - |
| Oct 2, 2024 | 886.00 | 892.00 | 886.00 | 886.00 | 878.27 | - |
| Oct 1, 2024 | 884.00 | 888.00 | 878.00 | 878.00 | 870.34 | - |
| Sep 30, 2024 | 878.00 | 882.00 | 876.00 | 880.00 | 872.32 | - |
| Sep 27, 2024 | 5.7853384 Dividend | |||||
| Sep 27, 2024 | 910.00 | 914.00 | 910.00 | 914.00 | 906.03 | - |
| Sep 26, 2024 | 908.00 | 926.00 | 908.00 | 920.00 | 905.57 | - |
| Sep 25, 2024 | 880.00 | 888.00 | 880.00 | 888.00 | 874.07 | - |
| Sep 24, 2024 | 894.00 | 898.00 | 894.00 | 894.00 | 879.98 | - |
| Sep 23, 2024 | 882.00 | 896.00 | 882.00 | 896.00 | 881.95 | - |
| Sep 20, 2024 | 894.00 | 894.00 | 884.00 | 884.00 | 870.14 | - |
| Sep 19, 2024 | 888.00 | 898.00 | 886.00 | 894.00 | 879.98 | - |
| Sep 18, 2024 | 900.00 | 900.00 | 894.00 | 896.00 | 881.95 | - |
| Sep 17, 2024 | 902.00 | 904.00 | 902.00 | 902.00 | 887.85 | - |
| Sep 16, 2024 | 904.00 | 934.00 | 902.00 | 902.00 | 887.85 | 11 |
| Sep 13, 2024 | 896.00 | 906.00 | 896.00 | 906.00 | 891.79 | - |
| Sep 12, 2024 | 910.00 | 912.00 | 902.00 | 902.00 | 887.85 | - |
| Sep 11, 2024 | 902.00 | 912.00 | 900.00 | 900.00 | 885.88 | 2 |
| Sep 10, 2024 | 928.00 | 930.00 | 926.00 | 930.00 | 915.41 | - |
| Sep 9, 2024 | 930.00 | 932.00 | 930.00 | 930.00 | 915.41 | - |
| Sep 6, 2024 | 950.00 | 950.00 | 932.00 | 932.00 | 917.38 | - |
| Sep 5, 2024 | 962.00 | 962.00 | 950.00 | 954.00 | 939.04 | 2 |
| Sep 4, 2024 | 988.00 | 988.00 | 960.00 | 972.00 | 956.76 | 10 |
| Sep 3, 2024 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 989.24 | - |
| Sep 2, 2024 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,004.00 | - |
| Aug 30, 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,008.92 | - |
| Aug 29, 2024 | 1,015.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,018.77 | - |
| Aug 28, 2024 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,013.85 | - |
| Aug 27, 2024 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,008.92 | - |
| Aug 26, 2024 | 1,040.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,033.53 | - |
| Aug 23, 2024 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,038.45 | - |
| Aug 22, 2024 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,028.61 | - |
| Aug 21, 2024 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,033.53 | - |
| Aug 20, 2024 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,033.53 | - |
| Aug 19, 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,053.22 | - |
| Aug 16, 2024 | 1,075.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,048.30 | - |
| Aug 15, 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,033.53 | - |
| Aug 14, 2024 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,013.85 | - |
| Aug 13, 2024 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 999.08 | - |
| Aug 12, 2024 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 994.16 | - |
| Aug 9, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 994.16 | - |
| Aug 8, 2024 | 988.00 | 1,010.00 | 988.00 | 1,010.00 | 994.16 | - |
| Aug 7, 2024 | 994.00 | 1,020.00 | 994.00 | 1,020.00 | 1,004.00 | - |
| Aug 6, 2024 | 978.00 | 978.00 | 966.00 | 976.00 | 960.69 | - |
| Aug 5, 2024 | 952.00 | 980.00 | 952.00 | 980.00 | 964.63 | 10 |
| Aug 2, 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,023.69 | - |
| Aug 1, 2024 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,072.90 | - |
| Jul 31, 2024 | 1,105.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,092.59 | 1 |
| Jul 30, 2024 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,038.45 | - |
| Jul 29, 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,048.30 | - |
| Jul 26, 2024 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,038.45 | - |
| Jul 25, 2024 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,038.45 | - |
| Jul 24, 2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,063.06 | 2 |
| Jul 23, 2024 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,092.59 | - |
| Jul 22, 2024 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,067.98 | - |
| Jul 19, 2024 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,082.75 | - |
| Jul 18, 2024 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,107.36 | - |
| Jul 17, 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,097.51 | - |
| Jul 16, 2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 1,122.12 | - |
| Jul 15, 2024 | 1,150.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,127.04 | - |
| Jul 12, 2024 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,112.28 | - |
| Jul 11, 2024 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,141.81 | - |
| Jul 10, 2024 | 1,165.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,146.73 | - |
| Jul 9, 2024 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,136.89 | 9 |
| Jul 8, 2024 | 1,160.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,127.04 | 11 |
| Jul 5, 2024 | 1,145.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,107.36 | 5 |
| Jul 4, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,087.67 | - |
| Jul 3, 2024 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,058.14 | - |
| Jul 2, 2024 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,063.06 | - |
| Jul 1, 2024 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,053.22 | - |
| Jun 28, 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,063.06 | - |
| Jun 27, 2024 | 6.067574 Dividend | |||||
| Jun 27, 2024 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,058.14 | 6 |
| Jun 26, 2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,056.39 | 1 |
| Jun 25, 2024 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,056.39 | - |
| Jun 24, 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,061.28 | - |
| Jun 21, 2024 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,046.61 | - |
| Jun 20, 2024 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,046.61 | - |
| Jun 19, 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,046.61 | - |
| Jun 18, 2024 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,041.72 | - |
| Jun 17, 2024 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,036.83 | - |
| Jun 14, 2024 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,056.39 | - |
| Jun 13, 2024 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,041.72 | 10 |
| Jun 12, 2024 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,017.27 | - |
| Jun 11, 2024 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,007.49 | - |
| Jun 10, 2024 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,022.16 | - |
| Jun 7, 2024 | 1,055.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,022.16 | - |
| Jun 6, 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,031.94 | - |
| Jun 5, 2024 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,027.05 | - |
| Jun 4, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,007.49 | - |
| Jun 3, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,007.49 | - |
| May 31, 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 987.92 | - |
| May 30, 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,002.59 | - |
| May 29, 2024 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,007.49 | - |
| May 28, 2024 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,041.72 | - |
| May 27, 2024 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,031.94 | - |
| May 24, 2024 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,022.16 | - |
| May 23, 2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,056.39 | - |
| May 22, 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,061.28 | - |
| May 21, 2024 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,066.17 | 5 |
| May 20, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,080.85 | - |
| May 17, 2024 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,075.96 | - |
| May 16, 2024 | 1,105.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,075.96 | 3 |