Hamburg - Delayed Quote EUR
Volkswagen AG (VOW.HM)
105.80
-0.50
(-0.47%)
As of 8:16:05 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 16, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| May 15, 2025 | 105.40 | 106.30 | 105.30 | 106.30 | 106.30 | 1,018 |
| May 14, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| May 13, 2025 | 104.40 | 107.20 | 104.40 | 107.20 | 107.20 | 1,100 |
| May 12, 2025 | 103.80 | 106.00 | 103.80 | 104.80 | 104.80 | 318 |
| May 9, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| May 8, 2025 | 98.35 | 100.50 | 98.35 | 100.50 | 100.50 | 100 |
| May 7, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| May 6, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
| May 5, 2025 | 98.15 | 99.45 | 98.15 | 99.45 | 99.45 | 300 |
| May 2, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Apr 30, 2025 | 97.45 | 99.80 | 97.45 | 98.75 | 98.75 | 67 |
| Apr 29, 2025 | 99.50 | 100.20 | 99.50 | 100.20 | 100.20 | 52 |
| Apr 28, 2025 | 101.10 | 101.50 | 101.10 | 101.50 | 101.50 | 110 |
| Apr 25, 2025 | 99.55 | 100.20 | 99.55 | 100.20 | 100.20 | 45 |
| Apr 24, 2025 | 96.95 | 97.60 | 96.95 | 97.60 | 97.60 | 164 |
| Apr 23, 2025 | 96.05 | 97.05 | 96.05 | 96.60 | 96.60 | 55 |
| Apr 22, 2025 | 91.65 | 94.25 | 91.65 | 94.25 | 94.25 | 57 |
| Apr 17, 2025 | 90.90 | 90.90 | 90.00 | 90.00 | 90.00 | 5 |
| Apr 16, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Apr 15, 2025 | 92.65 | 92.65 | 91.50 | 91.50 | 91.50 | 525 |
| Apr 14, 2025 | 90.05 | 90.90 | 90.05 | 90.90 | 90.90 | 60 |
| Apr 11, 2025 | 89.00 | 89.00 | 87.75 | 87.90 | 87.90 | 23 |
| Apr 10, 2025 | 96.05 | 96.05 | 88.35 | 88.85 | 88.85 | 272 |
| Apr 9, 2025 | 86.00 | 98.85 | 86.00 | 94.50 | 94.50 | 200 |
| Apr 8, 2025 | 90.60 | 90.60 | 88.15 | 88.15 | 88.15 | 24 |
| Apr 7, 2025 | 87.20 | 89.95 | 85.00 | 89.95 | 89.95 | 358 |
| Apr 4, 2025 | 91.45 | 91.45 | 88.85 | 88.85 | 88.85 | 71 |
| Apr 3, 2025 | 92.10 | 93.30 | 92.10 | 93.30 | 93.30 | 56 |
| Apr 2, 2025 | 95.85 | 95.85 | 95.60 | 95.60 | 95.60 | 9 |
| Apr 1, 2025 | 96.00 | 97.15 | 96.00 | 96.15 | 96.15 | 159 |
| Mar 31, 2025 | 98.55 | 98.55 | 95.20 | 96.15 | 96.15 | 93 |
| Mar 28, 2025 | 100.90 | 101.40 | 99.45 | 99.45 | 99.45 | 90 |
| Mar 27, 2025 | 98.30 | 101.30 | 98.30 | 101.30 | 101.30 | 35 |
| Mar 26, 2025 | 105.30 | 105.30 | 103.70 | 104.40 | 104.40 | 54 |
| Mar 25, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Mar 24, 2025 | 104.10 | 104.60 | 104.10 | 104.60 | 104.60 | 239 |
| Mar 21, 2025 | 104.70 | 104.70 | 104.00 | 104.00 | 104.00 | 8 |
| Mar 20, 2025 | 110.20 | 110.20 | 109.10 | 109.10 | 109.10 | 14 |
| Mar 19, 2025 | 111.60 | 111.60 | 109.30 | 110.10 | 110.10 | 36 |
| Mar 18, 2025 | 110.60 | 112.00 | 110.60 | 111.60 | 111.60 | 64 |
| Mar 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3 |
| Mar 14, 2025 | 109.80 | 111.10 | 109.80 | 111.10 | 111.10 | 72 |
| Mar 13, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 10 |
| Mar 12, 2025 | 111.90 | 112.60 | 111.70 | 112.60 | 112.60 | 206 |
| Mar 11, 2025 | 109.00 | 114.30 | 109.00 | 114.30 | 114.30 | 102 |
| Mar 10, 2025 | 110.60 | 113.20 | 110.60 | 113.20 | 113.20 | 43 |
| Mar 7, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| Mar 6, 2025 | 109.40 | 111.60 | 109.40 | 111.60 | 111.60 | 10 |
| Mar 5, 2025 | 105.60 | 108.80 | 105.60 | 108.80 | 108.80 | 45 |
| Mar 4, 2025 | 107.10 | 107.10 | 104.00 | 104.00 | 104.00 | 22 |
| Mar 3, 2025 | 107.00 | 112.30 | 106.60 | 112.30 | 112.30 | 116 |
| Feb 28, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| Feb 27, 2025 | 105.30 | 107.40 | 105.30 | 106.30 | 106.30 | 26 |
| Feb 26, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 50 |
| Feb 25, 2025 | 103.90 | 109.00 | 103.90 | 109.00 | 109.00 | 104 |
| Feb 24, 2025 | 102.90 | 104.10 | 102.90 | 104.10 | 104.10 | 28 |
| Feb 21, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Feb 20, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 19 |
| Feb 19, 2025 | 104.70 | 104.70 | 103.30 | 103.30 | 103.30 | 51 |
| Feb 18, 2025 | 104.20 | 104.20 | 103.80 | 103.80 | 103.80 | 5 |
| Feb 17, 2025 | 104.10 | 104.50 | 104.10 | 104.50 | 104.50 | 30 |
| Feb 14, 2025 | 101.00 | 104.40 | 101.00 | 104.40 | 104.40 | 57 |
| Feb 13, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 15 |
| Feb 12, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| Feb 11, 2025 | 97.20 | 97.20 | 95.95 | 95.95 | 95.95 | 300 |
| Feb 10, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | 97.50 | 16 |
| Feb 7, 2025 | 96.05 | 97.60 | 96.05 | 97.60 | 97.60 | 12 |
| Feb 6, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| Feb 5, 2025 | 97.25 | 97.25 | 94.65 | 94.65 | 94.65 | 10 |
| Feb 4, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| Feb 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4 |
| Jan 31, 2025 | 100.40 | 101.40 | 100.40 | 101.40 | 101.40 | 22 |
| Jan 30, 2025 | 100.40 | 100.90 | 100.40 | 100.80 | 100.80 | 120 |
| Jan 29, 2025 | 101.60 | 101.60 | 100.60 | 101.00 | 101.00 | 102 |
| Jan 28, 2025 | 101.60 | 101.60 | 100.90 | 100.90 | 100.90 | 492 |
| Jan 27, 2025 | 99.05 | 101.70 | 99.05 | 101.50 | 101.50 | 521 |
| Jan 24, 2025 | 98.35 | 99.55 | 98.35 | 99.55 | 99.55 | 100 |
| Jan 23, 2025 | 96.05 | 98.15 | 96.05 | 98.15 | 98.15 | 5 |
| Jan 22, 2025 | 97.30 | 97.30 | 96.30 | 97.10 | 97.10 | 9 |
| Jan 21, 2025 | 96.40 | 96.40 | 96.05 | 96.35 | 96.35 | 53 |
| Jan 20, 2025 | 95.55 | 96.40 | 95.55 | 96.40 | 96.40 | 10 |
| Jan 17, 2025 | 94.25 | 95.40 | 94.25 | 95.40 | 95.40 | 11 |
| Jan 16, 2025 | 94.85 | 95.85 | 94.85 | 95.85 | 95.85 | 36 |
| Jan 15, 2025 | 93.60 | 94.65 | 93.60 | 94.35 | 94.35 | 110 |
| Jan 14, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
| Jan 13, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
| Jan 10, 2025 | 91.25 | 92.40 | 91.25 | 92.40 | 92.40 | 4 |
| Jan 9, 2025 | 90.80 | 92.00 | 90.80 | 91.90 | 91.90 | 308 |
| Jan 8, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| Jan 7, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| Jan 6, 2025 | 89.00 | 92.25 | 89.00 | 91.50 | 91.50 | 324 |
| Jan 3, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| Jan 2, 2025 | 92.15 | 92.15 | 89.55 | 89.55 | 89.55 | 169 |
| Dec 30, 2024 | 91.00 | 91.60 | 91.00 | 91.60 | 91.60 | 63 |
| Dec 27, 2024 | 89.75 | 90.10 | 89.75 | 90.10 | 90.10 | 112 |
| Dec 23, 2024 | 92.15 | 93.75 | 88.60 | 88.60 | 88.60 | 1,951 |
| Dec 20, 2024 | 89.00 | 91.15 | 88.50 | 91.15 | 91.15 | 34 |
| Dec 19, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Dec 18, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 110 |
| Dec 17, 2024 | 88.40 | 88.60 | 88.40 | 88.60 | 88.60 | 500 |
| Dec 16, 2024 | 90.35 | 90.35 | 88.00 | 88.00 | 88.00 | 141 |
| Dec 13, 2024 | 89.55 | 91.35 | 89.55 | 91.35 | 91.35 | 50 |
| Dec 12, 2024 | 88.95 | 89.40 | 88.95 | 89.40 | 89.40 | 19 |
| Dec 11, 2024 | 88.60 | 89.10 | 88.60 | 89.10 | 89.10 | 306 |
| Dec 10, 2024 | 87.70 | 88.05 | 87.70 | 88.05 | 88.05 | 105 |
| Dec 9, 2024 | 86.00 | 87.05 | 86.00 | 87.05 | 87.05 | 42 |
| Dec 6, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| Dec 5, 2024 | 84.50 | 84.80 | 84.45 | 84.80 | 84.80 | 85 |
| Dec 4, 2024 | 82.65 | 85.00 | 82.65 | 85.00 | 85.00 | 36 |
| Dec 3, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
| Dec 2, 2024 | 82.75 | 83.55 | 82.75 | 83.50 | 83.50 | 401 |
| Nov 29, 2024 | 83.15 | 83.90 | 83.15 | 83.90 | 83.90 | 3 |
| Nov 28, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
| Nov 27, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| Nov 26, 2024 | 84.50 | 84.50 | 84.10 | 84.10 | 84.10 | 54 |
| Nov 25, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 120 |
| Nov 22, 2024 | 83.20 | 83.95 | 83.20 | 83.95 | 83.95 | 30 |
| Nov 21, 2024 | 84.55 | 84.55 | 83.30 | 83.30 | 83.30 | 1,510 |
| Nov 20, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| Nov 19, 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
| Nov 18, 2024 | 87.25 | 87.25 | 85.90 | 86.15 | 86.15 | 165 |
| Nov 15, 2024 | 85.90 | 87.00 | 85.90 | 87.00 | 87.00 | 60 |
| Nov 14, 2024 | 85.20 | 86.45 | 85.20 | 86.45 | 86.45 | 52 |
| Nov 13, 2024 | 86.05 | 86.05 | 84.50 | 85.50 | 85.50 | 296 |
| Nov 12, 2024 | 87.55 | 87.60 | 87.35 | 87.60 | 87.60 | 110 |
| Nov 11, 2024 | 87.35 | 87.65 | 87.35 | 87.65 | 87.65 | 257 |
| Nov 8, 2024 | 89.45 | 89.45 | 87.05 | 87.70 | 87.70 | 66 |
| Nov 7, 2024 | 86.05 | 90.55 | 86.05 | 89.95 | 89.95 | 210 |
| Nov 6, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 100 |
| Nov 5, 2024 | 91.15 | 91.15 | 90.70 | 90.70 | 90.70 | 27 |
| Nov 4, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 50 |
| Nov 1, 2024 | 91.10 | 91.65 | 91.10 | 91.65 | 91.65 | 10 |
| Oct 31, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| Oct 30, 2024 | 90.70 | 94.15 | 90.70 | 93.80 | 93.80 | 1,086 |
| Oct 29, 2024 | 96.05 | 96.05 | 93.70 | 93.70 | 93.70 | 10 |
| Oct 28, 2024 | 97.45 | 97.45 | 95.00 | 95.45 | 95.45 | 230 |
| Oct 25, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2 |
| Oct 24, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
| Oct 23, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
| Oct 22, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| Oct 21, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Oct 18, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| Oct 17, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| Oct 16, 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| Oct 15, 2024 | 96.35 | 96.35 | 95.50 | 95.50 | 95.50 | 25 |
| Oct 14, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
| Oct 11, 2024 | 97.45 | 97.50 | 96.65 | 97.15 | 97.15 | 122 |
| Oct 10, 2024 | 98.05 | 98.05 | 97.75 | 97.75 | 97.75 | 10 |
| Oct 9, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
| Oct 8, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Oct 7, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Oct 4, 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 10 |
| Oct 3, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| Oct 2, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 20 |
| Oct 1, 2024 | 100.40 | 100.40 | 98.30 | 98.30 | 98.30 | 75 |
| Sep 30, 2024 | 101.50 | 101.50 | 99.75 | 99.75 | 99.75 | 12 |
| Sep 27, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| Sep 26, 2024 | 99.75 | 101.30 | 99.75 | 101.30 | 101.30 | 71 |
| Sep 25, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
| Sep 24, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
| Sep 23, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
| Sep 20, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| Sep 19, 2024 | 99.05 | 100.00 | 99.05 | 100.00 | 100.00 | 100 |
| Sep 18, 2024 | 98.30 | 98.40 | 98.30 | 98.40 | 98.40 | 5 |
| Sep 17, 2024 | 98.10 | 99.05 | 98.10 | 99.05 | 99.05 | 180 |
| Sep 16, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 167 |
| Sep 13, 2024 | 96.35 | 99.00 | 96.35 | 99.00 | 99.00 | 11 |
| Sep 12, 2024 | 95.50 | 96.50 | 95.50 | 95.70 | 95.70 | 31 |
| Sep 11, 2024 | 93.50 | 95.25 | 93.50 | 95.25 | 95.25 | 6 |
| Sep 10, 2024 | 96.10 | 96.10 | 93.50 | 93.50 | 93.50 | 28 |
| Sep 9, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 50 |
| Sep 6, 2024 | 100.70 | 100.70 | 98.60 | 98.60 | 98.60 | 179 |
| Sep 5, 2024 | 100.10 | 101.70 | 100.10 | 101.70 | 101.70 | 11 |
| Sep 4, 2024 | 101.30 | 101.30 | 100.50 | 100.90 | 100.90 | 39 |
| Sep 3, 2024 | 102.80 | 102.80 | 102.30 | 102.30 | 102.30 | 126 |
| Sep 2, 2024 | 100.90 | 102.20 | 100.90 | 102.20 | 102.20 | 150 |
| Aug 30, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| Aug 29, 2024 | 102.60 | 103.10 | 102.60 | 103.10 | 103.10 | 14 |
| Aug 28, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| Aug 27, 2024 | 104.90 | 105.90 | 104.90 | 105.90 | 105.90 | 5 |
| Aug 26, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| Aug 23, 2024 | 103.40 | 105.00 | 103.40 | 105.00 | 105.00 | 10 |
| Aug 22, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| Aug 21, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| Aug 20, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Aug 19, 2024 | 101.30 | 103.80 | 101.30 | 103.80 | 103.80 | 20 |
| Aug 16, 2024 | 101.30 | 101.40 | 101.30 | 101.40 | 101.40 | 15 |
| Aug 15, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
| Aug 14, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| Aug 13, 2024 | 99.90 | 99.90 | 99.05 | 99.05 | 99.05 | 25 |
| Aug 12, 2024 | 101.60 | 101.60 | 100.10 | 100.10 | 100.10 | 50 |
| Aug 9, 2024 | 101.70 | 102.90 | 101.70 | 102.90 | 102.90 | 10 |
| Aug 8, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Aug 7, 2024 | 101.00 | 103.90 | 101.00 | 103.40 | 103.40 | 160 |
| Aug 6, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| Aug 5, 2024 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | 327 |
| Aug 2, 2024 | 104.40 | 104.60 | 104.40 | 104.60 | 104.60 | 50 |
| Aug 1, 2024 | 108.70 | 109.60 | 106.20 | 106.20 | 106.20 | 110 |
| Jul 31, 2024 | 110.10 | 110.10 | 109.60 | 109.60 | 109.60 | 94 |
| Jul 30, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Jul 29, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Jul 26, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| Jul 25, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| Jul 24, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| Jul 23, 2024 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | 41 |
| Jul 22, 2024 | 111.20 | 112.60 | 111.20 | 112.60 | 112.60 | 17 |
| Jul 19, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Jul 18, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Jul 17, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| Jul 16, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jul 15, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| Jul 12, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| Jul 11, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Jul 10, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| Jul 9, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jul 8, 2024 | 112.20 | 112.70 | 112.20 | 112.70 | 112.70 | 5 |
| Jul 5, 2024 | 113.20 | 113.80 | 113.20 | 113.60 | 113.60 | 260 |
| Jul 4, 2024 | 112.80 | 112.90 | 112.80 | 112.90 | 112.90 | 20 |
| Jul 3, 2024 | 111.90 | 112.70 | 111.90 | 112.70 | 112.70 | 300 |
| Jul 2, 2024 | 112.60 | 112.60 | 111.00 | 111.00 | 111.00 | 5 |
| Jul 1, 2024 | 113.60 | 113.60 | 112.10 | 112.10 | 112.10 | 31 |
| Jun 28, 2024 | 112.20 | 113.10 | 112.20 | 113.10 | 113.10 | 16 |
| Jun 27, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| Jun 26, 2024 | 114.20 | 114.20 | 112.50 | 112.50 | 112.50 | 100 |
| Jun 25, 2024 | 113.50 | 114.20 | 113.50 | 114.20 | 114.20 | 22 |
| Jun 24, 2024 | 113.50 | 115.30 | 113.50 | 114.60 | 114.60 | 5 |
| Jun 21, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jun 20, 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 10 |
| Jun 19, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 30 |
| Jun 18, 2024 | 114.20 | 114.90 | 113.80 | 113.90 | 113.90 | 301 |
| Jun 17, 2024 | 113.30 | 113.60 | 113.30 | 113.60 | 113.60 | 20 |
| Jun 14, 2024 | 115.40 | 115.40 | 112.50 | 112.50 | 112.50 | 38 |
| Jun 13, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Jun 12, 2024 | 121.30 | 121.30 | 119.70 | 119.70 | 119.70 | 60 |
| Jun 11, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 1 |
| Jun 10, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Jun 7, 2024 | 125.50 | 125.50 | 124.30 | 124.30 | 124.30 | 10 |
| Jun 6, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jun 5, 2024 | 129.10 | 129.10 | 128.20 | 128.20 | 128.20 | 36 |
| Jun 4, 2024 | 130.90 | 130.90 | 130.10 | 130.10 | 130.10 | 35 |
| Jun 3, 2024 | 132.00 | 132.80 | 132.00 | 132.80 | 132.80 | 1 |
| May 31, 2024 | 131.50 | 131.50 | 131.00 | 131.00 | 131.00 | 10 |
| May 30, 2024 | 9 Dividend | |||||
| May 30, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| May 29, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 133.00 | - |
| May 28, 2024 | 141.50 | 143.20 | 141.50 | 143.20 | 134.12 | 812 |
| May 27, 2024 | 139.90 | 140.20 | 139.90 | 140.20 | 131.31 | 35 |
| May 24, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 128.32 | - |
| May 23, 2024 | 137.50 | 139.70 | 137.50 | 139.70 | 130.85 | 2 |
| May 22, 2024 | 137.70 | 137.70 | 137.20 | 137.20 | 128.50 | 150 |
| May 21, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 128.97 | - |
| May 20, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 129.91 | - |
| May 17, 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 129.82 | - |
| May 16, 2024 | 140.90 | 140.90 | 140.80 | 140.80 | 131.88 | 5 |