Frankfurt - Delayed Quote EUR
Symrise AG (SY1.F)
103.55
+1.05
+(1.02%)
At close: May 16 at 9:30:45 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 | 102.60 | 103.55 | 102.60 | 103.55 | 103.55 | - |
| May 15, 2025 | 100.50 | 102.50 | 100.50 | 102.50 | 102.50 | 65 |
| May 14, 2025 | 100.85 | 101.30 | 100.85 | 101.05 | 101.05 | 124 |
| May 13, 2025 | 101.15 | 101.15 | 100.15 | 100.15 | 100.15 | 121 |
| May 12, 2025 | 104.25 | 104.25 | 101.10 | 101.45 | 101.45 | 198 |
| May 9, 2025 | 103.30 | 103.50 | 103.00 | 103.50 | 103.50 | 51 |
| May 8, 2025 | 103.10 | 103.10 | 102.15 | 102.15 | 102.15 | 50 |
| May 7, 2025 | 104.60 | 104.60 | 102.70 | 102.70 | 102.70 | 41 |
| May 6, 2025 | 104.15 | 105.00 | 104.15 | 104.65 | 104.65 | 491 |
| May 5, 2025 | 103.15 | 104.80 | 103.15 | 104.80 | 104.80 | 540 |
| May 2, 2025 | 101.75 | 104.00 | 101.60 | 103.75 | 103.75 | 874 |
| Apr 30, 2025 | 100.35 | 101.05 | 100.35 | 100.90 | 100.90 | 155 |
| Apr 29, 2025 | 98.50 | 102.25 | 97.06 | 102.05 | 102.05 | 969 |
| Apr 28, 2025 | 97.50 | 98.40 | 97.50 | 97.74 | 97.74 | 281 |
| Apr 25, 2025 | 98.00 | 98.58 | 98.00 | 98.58 | 98.58 | 170 |
| Apr 24, 2025 | 97.06 | 97.08 | 97.06 | 97.08 | 97.08 | 200 |
| Apr 23, 2025 | 97.14 | 97.50 | 97.14 | 97.50 | 97.50 | 100 |
| Apr 22, 2025 | 95.00 | 95.98 | 95.00 | 95.98 | 95.98 | 25 |
| Apr 17, 2025 | 95.44 | 95.92 | 95.44 | 95.92 | 95.92 | - |
| Apr 16, 2025 | 94.50 | 95.18 | 94.50 | 95.18 | 95.18 | - |
| Apr 15, 2025 | 95.84 | 96.48 | 95.60 | 95.64 | 95.64 | 192 |
| Apr 14, 2025 | 96.52 | 96.68 | 95.84 | 95.84 | 95.84 | 48 |
| Apr 11, 2025 | 93.76 | 94.52 | 93.50 | 94.52 | 94.52 | 36 |
| Apr 10, 2025 | 95.80 | 95.80 | 95.00 | 95.56 | 95.56 | 30 |
| Apr 9, 2025 | 90.16 | 96.00 | 90.16 | 95.20 | 95.20 | 400 |
| Apr 8, 2025 | 91.20 | 91.88 | 89.80 | 91.60 | 91.60 | 213 |
| Apr 7, 2025 | 91.50 | 92.36 | 91.50 | 91.78 | 91.78 | 790 |
| Apr 4, 2025 | 94.14 | 97.48 | 94.14 | 95.02 | 95.02 | 685 |
| Apr 3, 2025 | 93.00 | 95.20 | 93.00 | 95.00 | 95.00 | 487 |
| Apr 2, 2025 | 96.06 | 96.30 | 95.78 | 96.30 | 96.30 | 45 |
| Apr 1, 2025 | 95.72 | 96.16 | 95.46 | 96.16 | 96.16 | 3 |
| Mar 31, 2025 | 94.18 | 95.36 | 93.72 | 95.36 | 95.36 | 231 |
| Mar 28, 2025 | 92.92 | 95.02 | 92.00 | 95.02 | 95.02 | 126 |
| Mar 27, 2025 | 90.18 | 91.58 | 89.80 | 91.58 | 91.58 | 155 |
| Mar 26, 2025 | 90.18 | 90.18 | 89.14 | 89.50 | 89.50 | 353 |
| Mar 25, 2025 | 90.48 | 90.48 | 89.94 | 89.94 | 89.94 | 1,346 |
| Mar 24, 2025 | 91.90 | 92.00 | 90.00 | 90.50 | 90.50 | 446 |
| Mar 21, 2025 | 93.26 | 93.26 | 91.22 | 91.22 | 91.22 | 484 |
| Mar 20, 2025 | 92.94 | 93.64 | 92.94 | 93.48 | 93.48 | 122 |
| Mar 19, 2025 | 94.00 | 94.02 | 92.94 | 92.94 | 92.94 | 129 |
| Mar 18, 2025 | 92.90 | 94.24 | 91.88 | 94.16 | 94.16 | 3,461 |
| Mar 17, 2025 | 94.02 | 94.02 | 91.52 | 92.86 | 92.86 | 397 |
| Mar 14, 2025 | 94.20 | 94.50 | 93.42 | 94.50 | 94.50 | 600 |
| Mar 13, 2025 | 94.80 | 94.80 | 94.46 | 94.62 | 94.62 | 272 |
| Mar 12, 2025 | 95.36 | 95.62 | 94.82 | 95.08 | 95.08 | 151 |
| Mar 11, 2025 | 97.68 | 97.68 | 96.30 | 96.30 | 96.30 | 110 |
| Mar 10, 2025 | 95.40 | 97.80 | 95.40 | 96.98 | 96.98 | 241 |
| Mar 7, 2025 | 95.48 | 96.20 | 94.92 | 95.42 | 95.42 | 2,516 |
| Mar 6, 2025 | 95.16 | 95.54 | 94.42 | 95.34 | 95.34 | 122 |
| Mar 5, 2025 | 97.30 | 97.30 | 94.60 | 95.20 | 95.20 | 769 |
| Mar 4, 2025 | 96.98 | 97.54 | 96.66 | 97.08 | 97.08 | 825 |
| Mar 3, 2025 | 97.20 | 97.72 | 95.92 | 97.40 | 97.40 | 1,589 |
| Feb 28, 2025 | 95.68 | 97.04 | 95.68 | 97.04 | 97.04 | 1,220 |
| Feb 27, 2025 | 98.00 | 98.00 | 96.22 | 96.40 | 96.40 | 536 |
| Feb 26, 2025 | 97.72 | 99.40 | 97.72 | 97.84 | 97.84 | 674 |
| Feb 25, 2025 | 97.68 | 97.98 | 97.46 | 97.56 | 97.56 | 903 |
| Feb 24, 2025 | 98.00 | 98.62 | 98.00 | 98.02 | 98.02 | 1,120 |
| Feb 21, 2025 | 97.24 | 98.52 | 97.24 | 97.68 | 97.68 | 218 |
| Feb 20, 2025 | 95.64 | 96.96 | 95.64 | 96.96 | 96.96 | 32 |
| Feb 19, 2025 | 97.54 | 98.10 | 95.52 | 95.52 | 95.52 | 380 |
| Feb 18, 2025 | 98.86 | 98.86 | 97.92 | 97.92 | 97.92 | 252 |
| Feb 17, 2025 | 100.00 | 100.00 | 98.78 | 99.48 | 99.48 | 371 |
| Feb 14, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| Feb 13, 2025 | 99.48 | 100.10 | 99.02 | 99.64 | 99.64 | 750 |
| Feb 12, 2025 | 96.72 | 98.00 | 96.72 | 97.82 | 97.82 | 350 |
| Feb 11, 2025 | 96.12 | 96.82 | 95.70 | 96.68 | 96.68 | 1,795 |
| Feb 10, 2025 | 97.00 | 97.00 | 96.04 | 96.20 | 96.20 | 171 |
| Feb 7, 2025 | 96.92 | 97.74 | 96.60 | 96.60 | 96.60 | 414 |
| Feb 6, 2025 | 95.42 | 97.40 | 94.88 | 97.40 | 97.40 | 3,805 |
| Feb 5, 2025 | 97.34 | 97.48 | 95.00 | 95.04 | 95.04 | 486 |
| Feb 4, 2025 | 98.36 | 98.96 | 97.22 | 97.50 | 97.50 | 265 |
| Feb 3, 2025 | 98.02 | 98.34 | 97.78 | 97.78 | 97.78 | 378 |
| Jan 31, 2025 | 99.24 | 100.40 | 98.66 | 98.66 | 98.66 | 2,187 |
| Jan 30, 2025 | 105.50 | 105.50 | 97.36 | 99.42 | 99.42 | 357 |
| Jan 29, 2025 | 102.40 | 102.40 | 101.15 | 101.35 | 101.35 | 668 |
| Jan 28, 2025 | 101.95 | 102.50 | 101.95 | 102.10 | 102.10 | 114 |
| Jan 27, 2025 | 98.94 | 101.85 | 98.34 | 101.85 | 101.85 | 417 |
| Jan 24, 2025 | 99.12 | 99.22 | 97.88 | 99.22 | 99.22 | 335 |
| Jan 23, 2025 | 98.88 | 99.80 | 98.86 | 98.94 | 98.94 | 371 |
| Jan 22, 2025 | 100.40 | 100.40 | 99.96 | 99.96 | 99.96 | 18 |
| Jan 21, 2025 | 99.34 | 99.34 | 98.84 | 98.84 | 98.84 | - |
| Jan 20, 2025 | 98.78 | 99.50 | 98.52 | 99.50 | 99.50 | 206 |
| Jan 17, 2025 | 98.40 | 99.20 | 98.40 | 99.20 | 99.20 | 200 |
| Jan 16, 2025 | 97.02 | 97.80 | 96.84 | 97.80 | 97.80 | 290 |
| Jan 15, 2025 | 96.92 | 97.20 | 96.92 | 97.20 | 97.20 | 640 |
| Jan 14, 2025 | 99.64 | 99.64 | 96.12 | 96.24 | 96.24 | 442 |
| Jan 13, 2025 | 99.78 | 99.78 | 99.66 | 99.66 | 99.66 | 232 |
| Jan 10, 2025 | 98.46 | 99.80 | 98.46 | 99.80 | 99.80 | 116 |
| Jan 9, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| Jan 8, 2025 | 98.52 | 99.28 | 98.36 | 98.36 | 98.36 | 200 |
| Jan 7, 2025 | 98.76 | 99.48 | 98.54 | 98.88 | 98.88 | 360 |
| Jan 6, 2025 | 100.50 | 100.50 | 98.70 | 99.14 | 99.14 | 919 |
| Jan 3, 2025 | 102.05 | 102.05 | 101.25 | 101.50 | 101.50 | 1,045 |
| Jan 2, 2025 | 102.35 | 102.35 | 102.00 | 102.00 | 102.00 | 150 |
| Dec 30, 2024 | 101.75 | 102.50 | 101.75 | 102.50 | 102.50 | 33 |
| Dec 27, 2024 | 101.20 | 102.20 | 101.20 | 102.20 | 102.20 | 498 |
| Dec 23, 2024 | 101.30 | 101.80 | 101.30 | 101.40 | 101.40 | 375 |
| Dec 20, 2024 | 101.65 | 101.95 | 100.90 | 101.85 | 101.85 | 162 |
| Dec 19, 2024 | 101.55 | 102.05 | 101.55 | 102.00 | 102.00 | 10 |
| Dec 18, 2024 | 104.55 | 104.55 | 103.80 | 103.80 | 103.80 | 35 |
| Dec 17, 2024 | 103.30 | 104.55 | 102.85 | 104.55 | 104.55 | 91 |
| Dec 16, 2024 | 103.45 | 103.95 | 103.45 | 103.60 | 103.60 | 1,030 |
| Dec 13, 2024 | 103.55 | 104.80 | 103.55 | 104.80 | 104.80 | 140 |
| Dec 12, 2024 | 103.55 | 103.55 | 103.15 | 103.15 | 103.15 | - |
| Dec 11, 2024 | 103.60 | 103.65 | 103.60 | 103.65 | 103.65 | - |
| Dec 10, 2024 | 101.65 | 103.30 | 101.65 | 103.30 | 103.30 | 44 |
| Dec 9, 2024 | 103.05 | 103.05 | 101.75 | 102.35 | 102.35 | 422 |
| Dec 6, 2024 | 103.10 | 103.45 | 103.10 | 103.35 | 103.35 | 157 |
| Dec 5, 2024 | 103.05 | 104.00 | 103.05 | 103.25 | 103.25 | 1,089 |
| Dec 4, 2024 | 102.50 | 103.05 | 101.95 | 103.05 | 103.05 | 3 |
| Dec 3, 2024 | 103.85 | 103.85 | 102.00 | 102.45 | 102.45 | 568 |
| Dec 2, 2024 | 104.45 | 105.00 | 104.45 | 104.50 | 104.50 | 120 |
| Nov 29, 2024 | 104.00 | 104.00 | 103.85 | 103.85 | 103.85 | 25 |
| Nov 28, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| Nov 27, 2024 | 104.40 | 104.70 | 104.30 | 104.70 | 104.70 | 267 |
| Nov 26, 2024 | 104.05 | 105.05 | 104.05 | 104.50 | 104.50 | 198 |
| Nov 25, 2024 | 106.10 | 106.10 | 104.75 | 104.75 | 104.75 | 1,897 |
| Nov 22, 2024 | 104.15 | 106.80 | 104.15 | 106.80 | 106.80 | 184 |
| Nov 21, 2024 | 103.50 | 103.50 | 103.35 | 103.35 | 103.35 | - |
| Nov 20, 2024 | 104.35 | 104.50 | 104.35 | 104.50 | 104.50 | 50 |
| Nov 19, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Nov 18, 2024 | 103.50 | 103.90 | 103.25 | 103.25 | 103.25 | 540 |
| Nov 15, 2024 | 103.45 | 104.15 | 103.00 | 103.95 | 103.95 | 429 |
| Nov 14, 2024 | 104.10 | 104.60 | 103.95 | 103.95 | 103.95 | 731 |
| Nov 13, 2024 | 104.75 | 105.50 | 104.00 | 105.40 | 105.40 | 475 |
| Nov 12, 2024 | 107.60 | 107.60 | 106.50 | 106.50 | 106.50 | 51 |
| Nov 11, 2024 | 108.10 | 108.50 | 108.10 | 108.50 | 108.50 | 207 |
| Nov 8, 2024 | 106.05 | 107.00 | 106.05 | 106.80 | 106.80 | 1,720 |
| Nov 7, 2024 | 106.80 | 107.35 | 106.10 | 106.25 | 106.25 | 63 |
| Nov 6, 2024 | 110.15 | 110.80 | 107.30 | 107.30 | 107.30 | 930 |
| Nov 5, 2024 | 109.90 | 109.90 | 109.00 | 109.00 | 109.00 | 75 |
| Nov 4, 2024 | 111.50 | 111.50 | 110.20 | 110.20 | 110.20 | 10 |
| Nov 1, 2024 | 110.35 | 111.45 | 110.35 | 111.45 | 111.45 | 515 |
| Oct 31, 2024 | 111.35 | 111.35 | 110.45 | 110.45 | 110.45 | 21 |
| Oct 30, 2024 | 112.90 | 112.90 | 111.55 | 111.75 | 111.75 | 169 |
| Oct 29, 2024 | 114.90 | 114.90 | 113.05 | 113.05 | 113.05 | - |
| Oct 28, 2024 | 114.00 | 114.00 | 113.70 | 113.70 | 113.70 | 161 |
| Oct 25, 2024 | 111.80 | 112.80 | 111.80 | 112.55 | 112.55 | 200 |
| Oct 24, 2024 | 115.20 | 115.20 | 111.85 | 111.85 | 111.85 | 473 |
| Oct 23, 2024 | 115.55 | 116.65 | 115.55 | 116.65 | 116.65 | 152 |
| Oct 22, 2024 | 117.50 | 117.50 | 116.75 | 116.75 | 116.75 | 100 |
| Oct 21, 2024 | 117.60 | 118.55 | 117.50 | 117.50 | 117.50 | 555 |
| Oct 18, 2024 | 118.40 | 118.50 | 118.00 | 118.00 | 118.00 | 154 |
| Oct 17, 2024 | 119.55 | 119.55 | 118.50 | 118.70 | 118.70 | 1,097 |
| Oct 16, 2024 | 121.20 | 121.20 | 120.70 | 120.70 | 120.70 | - |
| Oct 15, 2024 | 120.90 | 122.05 | 120.90 | 121.30 | 121.30 | 50 |
| Oct 14, 2024 | 119.90 | 120.75 | 119.90 | 120.70 | 120.70 | 671 |
| Oct 11, 2024 | 119.75 | 119.75 | 119.30 | 119.60 | 119.60 | 264 |
| Oct 10, 2024 | 120.15 | 120.15 | 119.50 | 119.50 | 119.50 | - |
| Oct 9, 2024 | 120.00 | 120.60 | 119.40 | 119.50 | 119.50 | 7,980 |
| Oct 8, 2024 | 118.10 | 119.40 | 118.10 | 119.40 | 119.40 | - |
| Oct 7, 2024 | 120.00 | 120.00 | 119.60 | 119.60 | 119.60 | 480 |
| Oct 4, 2024 | 120.80 | 120.80 | 118.95 | 120.40 | 120.40 | 340 |
| Oct 3, 2024 | 121.45 | 121.75 | 121.45 | 121.75 | 121.75 | - |
| Oct 2, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 70 |
| Oct 1, 2024 | 124.15 | 125.00 | 122.95 | 122.95 | 122.95 | 41 |
| Sep 30, 2024 | 122.50 | 123.05 | 122.50 | 122.90 | 122.90 | 100 |
| Sep 27, 2024 | 122.10 | 122.85 | 122.10 | 122.70 | 122.70 | 50 |
| Sep 26, 2024 | 124.35 | 124.35 | 121.70 | 121.70 | 121.70 | 50 |
| Sep 25, 2024 | 120.15 | 123.50 | 120.15 | 123.50 | 123.50 | 230 |
| Sep 24, 2024 | 120.85 | 120.85 | 120.10 | 120.10 | 120.10 | 898 |
| Sep 23, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 250 |
| Sep 20, 2024 | 119.35 | 120.95 | 119.35 | 119.80 | 119.80 | 350 |
| Sep 19, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| Sep 18, 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| Sep 17, 2024 | 120.85 | 122.20 | 120.85 | 122.20 | 122.20 | 302 |
| Sep 16, 2024 | 121.05 | 121.15 | 121.05 | 121.15 | 121.15 | - |
| Sep 13, 2024 | 120.50 | 120.75 | 120.50 | 120.75 | 120.75 | 31 |
| Sep 12, 2024 | 121.40 | 121.40 | 119.70 | 119.70 | 119.70 | 40 |
| Sep 11, 2024 | 120.20 | 121.35 | 120.20 | 121.35 | 121.35 | 100 |
| Sep 10, 2024 | 120.50 | 120.50 | 120.10 | 120.10 | 120.10 | - |
| Sep 9, 2024 | 118.80 | 120.80 | 118.80 | 120.60 | 120.60 | 218 |
| Sep 6, 2024 | 119.80 | 119.80 | 119.50 | 119.50 | 119.50 | 103 |
| Sep 5, 2024 | 120.05 | 120.80 | 118.85 | 118.85 | 118.85 | 117 |
| Sep 4, 2024 | 119.45 | 120.60 | 119.45 | 120.60 | 120.60 | 39 |
| Sep 3, 2024 | 118.45 | 120.60 | 118.45 | 120.40 | 120.40 | 1,395 |
| Sep 2, 2024 | 118.95 | 119.45 | 118.95 | 119.05 | 119.05 | 30 |
| Aug 30, 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| Aug 29, 2024 | 116.55 | 118.55 | 116.55 | 118.00 | 118.00 | 137 |
| Aug 28, 2024 | 114.05 | 116.75 | 114.05 | 116.75 | 116.75 | 208 |
| Aug 27, 2024 | 113.90 | 114.50 | 113.90 | 113.95 | 113.95 | 1,003 |
| Aug 26, 2024 | 113.85 | 114.25 | 113.85 | 114.15 | 114.15 | 759 |
| Aug 23, 2024 | 113.00 | 113.65 | 113.00 | 113.65 | 113.65 | 1 |
| Aug 22, 2024 | 113.65 | 113.65 | 113.15 | 113.15 | 113.15 | 3 |
| Aug 21, 2024 | 113.25 | 114.00 | 113.25 | 114.00 | 114.00 | 25 |
| Aug 20, 2024 | 112.40 | 113.10 | 112.40 | 113.10 | 113.10 | - |
| Aug 19, 2024 | 112.85 | 112.85 | 112.15 | 112.80 | 112.80 | 90 |
| Aug 16, 2024 | 112.25 | 112.60 | 112.25 | 112.60 | 112.60 | - |
| Aug 15, 2024 | 111.90 | 112.25 | 111.90 | 112.10 | 112.10 | 30 |
| Aug 14, 2024 | 111.35 | 111.35 | 111.10 | 111.10 | 111.10 | - |
| Aug 13, 2024 | 111.35 | 111.95 | 111.35 | 111.95 | 111.95 | - |
| Aug 12, 2024 | 111.50 | 111.70 | 111.50 | 111.65 | 111.65 | 50 |
| Aug 9, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
| Aug 8, 2024 | 110.75 | 111.30 | 109.60 | 109.60 | 109.60 | 37 |
| Aug 7, 2024 | 109.95 | 112.00 | 109.30 | 112.00 | 112.00 | 2,628 |
| Aug 6, 2024 | 111.00 | 111.00 | 109.15 | 109.20 | 109.20 | 712 |
| Aug 5, 2024 | 110.45 | 110.80 | 109.65 | 109.65 | 109.65 | 25 |
| Aug 2, 2024 | 113.35 | 113.35 | 111.25 | 112.05 | 112.05 | 200 |
| Aug 1, 2024 | 112.25 | 117.05 | 112.10 | 115.20 | 115.20 | 847 |
| Jul 31, 2024 | 116.00 | 116.30 | 116.00 | 116.30 | 116.30 | 42 |
| Jul 30, 2024 | 114.50 | 115.20 | 114.40 | 115.20 | 115.20 | 63 |
| Jul 29, 2024 | 114.85 | 115.10 | 114.35 | 114.35 | 114.35 | 75 |
| Jul 26, 2024 | 113.40 | 113.80 | 113.40 | 113.80 | 113.80 | 41 |
| Jul 25, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| Jul 24, 2024 | 112.30 | 114.20 | 112.30 | 114.20 | 114.20 | 377 |
| Jul 23, 2024 | 113.90 | 113.90 | 110.75 | 112.60 | 112.60 | 310 |
| Jul 22, 2024 | 112.05 | 113.60 | 112.05 | 113.60 | 113.60 | 200 |
| Jul 19, 2024 | 112.05 | 112.30 | 112.05 | 112.30 | 112.30 | - |
| Jul 18, 2024 | 110.95 | 112.80 | 110.95 | 112.45 | 112.45 | 24 |
| Jul 17, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jul 16, 2024 | 113.10 | 113.20 | 113.10 | 113.10 | 113.10 | - |
| Jul 15, 2024 | 114.30 | 115.10 | 114.30 | 114.85 | 114.85 | - |
| Jul 12, 2024 | 114.60 | 115.10 | 114.00 | 115.10 | 115.10 | 319 |
| Jul 11, 2024 | 114.00 | 114.00 | 113.05 | 113.05 | 113.05 | 50 |
| Jul 10, 2024 | 113.60 | 113.75 | 113.30 | 113.75 | 113.75 | 290 |
| Jul 9, 2024 | 113.10 | 114.50 | 113.10 | 114.50 | 114.50 | 36 |
| Jul 8, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 100 |
| Jul 5, 2024 | 113.95 | 114.95 | 113.95 | 114.80 | 114.80 | 55 |
| Jul 4, 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| Jul 3, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Jul 2, 2024 | 114.10 | 114.10 | 113.25 | 113.25 | 113.25 | 53 |
| Jul 1, 2024 | 115.25 | 115.55 | 115.00 | 115.05 | 115.05 | 1,685 |
| Jun 28, 2024 | 116.20 | 116.20 | 114.15 | 114.15 | 114.15 | 29 |
| Jun 27, 2024 | 115.55 | 115.75 | 115.00 | 115.10 | 115.10 | 169 |
| Jun 26, 2024 | 115.95 | 116.50 | 115.50 | 115.50 | 115.50 | 373 |
| Jun 25, 2024 | 113.90 | 115.15 | 113.90 | 115.15 | 115.15 | 25 |
| Jun 24, 2024 | 113.30 | 114.35 | 113.30 | 114.35 | 114.35 | 157 |
| Jun 21, 2024 | 113.30 | 113.85 | 113.30 | 113.85 | 113.85 | 192 |
| Jun 20, 2024 | 113.60 | 114.45 | 113.60 | 114.00 | 114.00 | 470 |
| Jun 19, 2024 | 115.15 | 115.15 | 114.55 | 114.55 | 114.55 | 21 |
| Jun 18, 2024 | 115.05 | 115.30 | 114.20 | 114.20 | 114.20 | 615 |
| Jun 17, 2024 | 111.90 | 114.30 | 111.90 | 113.80 | 113.80 | 273 |
| Jun 14, 2024 | 111.50 | 113.25 | 111.50 | 112.60 | 112.60 | 645 |
| Jun 13, 2024 | 112.85 | 112.85 | 110.85 | 111.15 | 111.15 | 1,079 |
| Jun 12, 2024 | 111.30 | 111.70 | 111.30 | 111.60 | 111.60 | 263 |
| Jun 11, 2024 | 109.85 | 111.40 | 109.85 | 111.40 | 111.40 | 15 |
| Jun 10, 2024 | 109.65 | 110.10 | 109.65 | 110.00 | 110.00 | 85 |
| Jun 7, 2024 | 109.55 | 109.90 | 109.00 | 109.90 | 109.90 | 362 |
| Jun 6, 2024 | 110.25 | 111.75 | 109.35 | 109.90 | 109.90 | 595 |
| Jun 5, 2024 | 110.70 | 112.00 | 110.70 | 111.55 | 111.55 | 2,350 |
| Jun 4, 2024 | 108.25 | 110.35 | 108.25 | 110.35 | 110.35 | 65 |
| Jun 3, 2024 | 110.80 | 110.80 | 108.45 | 108.45 | 108.45 | 56 |
| May 31, 2024 | 109.05 | 109.25 | 108.80 | 109.00 | 109.00 | 216 |
| May 30, 2024 | 106.90 | 108.55 | 106.90 | 108.55 | 108.55 | 31 |
| May 29, 2024 | 106.20 | 108.00 | 106.20 | 107.40 | 107.40 | 580 |
| May 28, 2024 | 107.35 | 108.70 | 107.15 | 107.15 | 107.15 | 920 |
| May 27, 2024 | 104.85 | 105.60 | 104.85 | 105.60 | 105.60 | 706 |
| May 24, 2024 | 104.75 | 105.35 | 104.75 | 105.00 | 105.00 | 407 |
| May 23, 2024 | 105.60 | 106.00 | 104.60 | 104.70 | 104.70 | 482 |
| May 22, 2024 | 103.35 | 104.45 | 103.35 | 104.45 | 104.45 | 22 |
| May 21, 2024 | 102.50 | 103.40 | 102.50 | 103.40 | 103.40 | 50 |
| May 20, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| May 17, 2024 | 100.15 | 102.10 | 100.15 | 102.10 | 102.10 | 20 |
| May 16, 2024 | 1.1 Dividend | |||||
| May 16, 2024 | 100.80 | 100.85 | 100.80 | 100.85 | 100.85 | - |