IOB - Delayed Quote EUR
Hannover Rück SE (0M9A.IL)
280.10
-0.90
(-0.32%)
At close: April 25 at 5:34:08 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 280.30 | 281.80 | 278.60 | 280.10 | 280.10 | 3,858 |
| Apr 24, 2025 | 282.80 | 284.00 | 279.40 | 281.00 | 281.00 | 2,210 |
| Apr 23, 2025 | 282.80 | 283.80 | 278.40 | 281.40 | 281.40 | 7,386 |
| Apr 22, 2025 | 278.40 | 282.40 | 278.00 | 280.50 | 280.50 | 16,136 |
| Apr 17, 2025 | 277.10 | 278.80 | 275.20 | 278.20 | 278.20 | 2,105 |
| Apr 16, 2025 | 274.90 | 277.60 | 274.00 | 276.00 | 276.00 | 62,997 |
| Apr 15, 2025 | 272.50 | 276.20 | 272.00 | 275.00 | 275.00 | 35,429 |
| Apr 14, 2025 | 267.40 | 270.60 | 266.80 | 270.10 | 270.10 | 22,007 |
| Apr 11, 2025 | 264.50 | 265.80 | 260.00 | 263.50 | 263.50 | 6,693 |
| Apr 10, 2025 | 266.80 | 267.60 | 262.00 | 263.80 | 263.80 | 19,080 |
| Apr 9, 2025 | 252.00 | 255.20 | 246.80 | 252.60 | 252.60 | 184,429 |
| Apr 8, 2025 | 248.50 | 258.60 | 248.40 | 257.20 | 257.20 | 28,312 |
| Apr 7, 2025 | 238.60 | 253.80 | 238.00 | 246.30 | 246.30 | 20,662 |
| Apr 4, 2025 | 279.10 | 281.40 | 264.50 | 265.20 | 265.20 | 30,635 |
| Apr 3, 2025 | 279.45 | 281.50 | 277.20 | 279.80 | 279.80 | 9,363 |
| Apr 2, 2025 | 278.65 | 279.40 | 276.60 | 277.30 | 277.30 | 13,050 |
| Apr 1, 2025 | 275.65 | 278.80 | 275.29 | 277.50 | 277.50 | 4,576 |
| Mar 31, 2025 | 275.40 | 276.00 | 272.40 | 273.90 | 273.90 | 5,702 |
| Mar 28, 2025 | 277.35 | 279.00 | 275.90 | 277.50 | 277.50 | 7,800 |
| Mar 27, 2025 | 275.80 | 278.60 | 274.10 | 278.30 | 278.30 | 264,594 |
| Mar 26, 2025 | 276.75 | 279.20 | 275.90 | 278.10 | 278.10 | 51,091 |
| Mar 25, 2025 | 274.05 | 276.80 | 273.90 | 274.80 | 274.80 | 2,272 |
| Mar 24, 2025 | 273.90 | 277.80 | 273.20 | 273.40 | 273.40 | 7,776 |
| Mar 21, 2025 | 270.55 | 273.00 | 268.60 | 271.50 | 271.50 | 10,043 |
| Mar 20, 2025 | 271.80 | 272.70 | 269.40 | 272.00 | 272.00 | 98,643 |
| Mar 19, 2025 | 274.75 | 275.00 | 270.20 | 271.70 | 271.70 | 6,356 |
| Mar 18, 2025 | 274.15 | 277.60 | 274.00 | 274.20 | 274.20 | 5,940 |
| Mar 17, 2025 | 273.45 | 274.60 | 271.00 | 271.75 | 271.75 | 6,437 |
| Mar 14, 2025 | 274.30 | 276.20 | 270.60 | 273.40 | 273.40 | 65,042 |
| Mar 13, 2025 | 277.30 | 279.80 | 271.80 | 273.80 | 273.80 | 26,744 |
| Mar 12, 2025 | 270.70 | 274.60 | 270.00 | 271.80 | 271.80 | 33,392 |
| Mar 11, 2025 | 267.50 | 271.30 | 266.40 | 268.10 | 268.10 | 10,958 |
| Mar 10, 2025 | 267.95 | 268.20 | 262.10 | 268.05 | 268.05 | 7,697 |
| Mar 7, 2025 | 264.75 | 267.40 | 261.60 | 267.20 | 267.20 | 68,801 |
| Mar 6, 2025 | 268.05 | 269.60 | 263.10 | 266.70 | 266.70 | 5,167 |
| Mar 5, 2025 | 264.90 | 268.80 | 262.30 | 267.50 | 267.50 | 6,292 |
| Mar 4, 2025 | 262.65 | 265.40 | 261.40 | 263.40 | 263.40 | 29,850 |
| Mar 3, 2025 | 256.65 | 265.80 | 255.80 | 265.15 | 265.15 | 21,890 |
| Feb 28, 2025 | 254.10 | 256.60 | 252.60 | 255.35 | 255.35 | 120,705 |
| Feb 27, 2025 | 253.20 | 255.80 | 251.60 | 254.95 | 254.95 | 89,222 |
| Feb 26, 2025 | 247.95 | 254.30 | 247.30 | 253.60 | 253.60 | 25,904 |
| Feb 25, 2025 | 247.90 | 249.10 | 246.95 | 247.70 | 247.70 | 11,414 |
| Feb 24, 2025 | 247.10 | 249.20 | 246.50 | 247.40 | 247.40 | 4,479 |
| Feb 21, 2025 | 244.80 | 246.30 | 243.20 | 245.50 | 245.50 | 8,453 |
| Feb 20, 2025 | 249.30 | 249.50 | 244.50 | 245.20 | 245.20 | 15,162 |
| Feb 19, 2025 | 256.60 | 256.90 | 247.60 | 248.50 | 248.50 | 22,889 |
| Feb 18, 2025 | 255.10 | 257.00 | 253.40 | 255.90 | 255.90 | 168,789 |
| Feb 17, 2025 | 250.20 | 255.50 | 250.00 | 254.45 | 254.45 | 55,922 |
| Feb 14, 2025 | 255.85 | 256.60 | 250.00 | 250.50 | 250.50 | 58,361 |
| Feb 13, 2025 | 256.15 | 257.90 | 252.10 | 256.90 | 256.90 | 62,287 |
| Feb 12, 2025 | 253.95 | 257.20 | 253.50 | 256.70 | 256.70 | 113,637 |
| Feb 11, 2025 | 253.95 | 255.30 | 252.60 | 254.80 | 254.80 | 18,142 |
| Feb 10, 2025 | 253.00 | 254.50 | 252.70 | 253.90 | 253.90 | 10,638 |
| Feb 7, 2025 | 254.40 | 256.20 | 252.10 | 252.70 | 252.70 | 34,020 |
| Feb 6, 2025 | 253.30 | 259.80 | 251.20 | 251.90 | 251.90 | 128,542 |
| Feb 5, 2025 | 255.85 | 260.20 | 254.94 | 258.50 | 258.50 | 50,813 |
| Feb 4, 2025 | 253.85 | 257.40 | 252.40 | 257.30 | 257.30 | 32,712 |
| Feb 3, 2025 | 251.45 | 254.20 | 250.60 | 254.10 | 254.10 | 4,362 |
| Jan 31, 2025 | 259.30 | 259.70 | 253.70 | 254.60 | 254.60 | 16,078 |
| Jan 30, 2025 | 260.35 | 261.90 | 258.10 | 258.35 | 258.35 | 203,502 |
| Jan 29, 2025 | 261.90 | 261.90 | 259.40 | 260.40 | 260.40 | 3,860 |
| Jan 28, 2025 | 258.90 | 262.70 | 258.20 | 262.30 | 262.30 | 51,772 |
| Jan 27, 2025 | 259.20 | 262.50 | 258.70 | 262.10 | 262.10 | 5,507 |
| Jan 24, 2025 | 261.35 | 261.50 | 257.80 | 258.90 | 258.90 | 5,062 |
| Jan 23, 2025 | 260.70 | 262.00 | 258.80 | 261.35 | 261.35 | 3,634 |
| Jan 22, 2025 | 256.90 | 264.00 | 256.50 | 260.45 | 260.45 | 16,220 |
| Jan 21, 2025 | 254.55 | 256.30 | 253.60 | 254.20 | 254.20 | 3,474 |
| Jan 20, 2025 | 254.55 | 255.90 | 253.90 | 255.15 | 255.15 | 21,873 |
| Jan 17, 2025 | 253.90 | 254.60 | 252.80 | 254.20 | 254.20 | 42,456 |
| Jan 16, 2025 | 247.80 | 253.50 | 247.30 | 253.10 | 253.10 | 54,910 |
| Jan 15, 2025 | 247.70 | 248.10 | 245.00 | 246.25 | 246.25 | 12,418 |
| Jan 14, 2025 | 248.50 | 248.60 | 245.30 | 246.90 | 246.90 | 7,408 |
| Jan 13, 2025 | 249.20 | 250.00 | 244.70 | 248.90 | 248.90 | 177,419 |
| Jan 10, 2025 | 255.60 | 257.60 | 250.00 | 250.20 | 250.20 | 48,339 |
| Jan 9, 2025 | 254.20 | 256.30 | 252.60 | 254.95 | 254.95 | 32,001 |
| Jan 8, 2025 | 254.10 | 255.60 | 253.20 | 254.75 | 254.75 | 82,866 |
| Jan 7, 2025 | 248.25 | 254.50 | 247.00 | 253.35 | 253.35 | 29,377 |
| Jan 6, 2025 | 251.40 | 251.50 | 248.00 | 250.10 | 250.10 | 46,968 |
| Jan 3, 2025 | 247.10 | 252.40 | 247.30 | 251.95 | 251.95 | 6,110 |
| Jan 2, 2025 | 242.80 | 247.20 | 242.20 | 246.70 | 246.70 | 8,071 |
| Dec 31, 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| Dec 30, 2024 | 243.95 | 244.20 | 241.20 | 243.60 | 243.60 | 8,824 |
| Dec 27, 2024 | 243.50 | 243.90 | 241.00 | 243.60 | 243.60 | 2,171 |
| Dec 24, 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| Dec 23, 2024 | 243.70 | 244.70 | 243.10 | 244.30 | 244.30 | 70,605 |
| Dec 20, 2024 | 245.95 | 246.30 | 241.40 | 243.40 | 243.40 | 58,025 |
| Dec 19, 2024 | 245.60 | 246.80 | 245.20 | 246.20 | 246.20 | 3,568 |
| Dec 18, 2024 | 251.20 | 251.50 | 246.80 | 247.65 | 247.65 | 14,418 |
| Dec 17, 2024 | 253.25 | 254.70 | 251.00 | 252.65 | 252.65 | 23,911 |
| Dec 16, 2024 | 255.35 | 255.60 | 253.70 | 255.10 | 255.10 | 6,924 |
| Dec 13, 2024 | 253.05 | 257.00 | 252.30 | 255.20 | 255.20 | 121,817 |
| Dec 12, 2024 | 253.20 | 253.50 | 250.70 | 252.50 | 252.50 | 50,794 |
| Dec 11, 2024 | 253.95 | 255.80 | 252.70 | 252.80 | 252.80 | 14,954 |
| Dec 10, 2024 | 254.35 | 254.80 | 253.20 | 254.05 | 254.05 | 90,599 |
| Dec 9, 2024 | 256.55 | 257.10 | 253.80 | 255.15 | 255.15 | 51,956 |
| Dec 6, 2024 | 259.30 | 260.90 | 256.20 | 257.20 | 257.20 | 116,839 |
| Dec 5, 2024 | 254.70 | 257.50 | 254.20 | 257.50 | 257.50 | 23,013 |
| Dec 4, 2024 | 252.70 | 254.70 | 252.60 | 254.45 | 254.45 | 4,942 |
| Dec 3, 2024 | 252.10 | 252.90 | 251.40 | 252.10 | 252.10 | 233,072 |
| Dec 2, 2024 | 246.65 | 253.00 | 247.00 | 252.00 | 252.00 | 45,080 |
| Nov 29, 2024 | 245.85 | 247.10 | 244.70 | 246.00 | 246.00 | 16,648 |
| Nov 28, 2024 | 246.80 | 248.00 | 245.30 | 245.25 | 245.25 | 21,155 |
| Nov 27, 2024 | 247.25 | 248.30 | 244.20 | 246.40 | 246.40 | 31,640 |
| Nov 26, 2024 | 248.85 | 249.90 | 247.50 | 247.80 | 247.80 | 3,966 |
| Nov 25, 2024 | 248.45 | 251.20 | 248.00 | 250.00 | 250.00 | 16,078 |
| Nov 22, 2024 | 246.05 | 247.50 | 243.60 | 246.95 | 246.95 | 4,963 |
| Nov 21, 2024 | 239.95 | 245.95 | 240.00 | 245.90 | 245.90 | 8,721 |
| Nov 20, 2024 | 239.30 | 240.30 | 238.10 | 238.20 | 238.20 | 246,035 |
| Nov 19, 2024 | 240.10 | 241.00 | 237.50 | 238.30 | 238.30 | 10,656 |
| Nov 18, 2024 | 241.35 | 242.00 | 239.30 | 239.80 | 239.80 | 45,190 |
| Nov 15, 2024 | 240.55 | 242.00 | 239.60 | 241.80 | 241.80 | 5,489 |
| Nov 14, 2024 | 240.95 | 243.90 | 238.90 | 241.70 | 241.70 | 25,597 |
| Nov 13, 2024 | 239.80 | 241.60 | 239.70 | 240.55 | 240.55 | 14,395 |
| Nov 12, 2024 | 245.00 | 246.10 | 238.90 | 239.00 | 239.00 | 27,621 |
| Nov 11, 2024 | 241.00 | 248.70 | 241.30 | 245.65 | 245.65 | 24,167 |
| Nov 8, 2024 | 239.40 | 239.90 | 236.90 | 237.60 | 237.60 | 7,582 |
| Nov 7, 2024 | 240.75 | 242.50 | 238.30 | 239.70 | 239.70 | 7,072 |
| Nov 6, 2024 | 242.20 | 244.40 | 237.60 | 237.80 | 237.80 | 9,484 |
| Nov 5, 2024 | 238.25 | 239.60 | 237.20 | 239.35 | 239.35 | 6,154 |
| Nov 4, 2024 | 239.00 | 239.30 | 237.10 | 237.85 | 237.85 | 12,490 |
| Nov 1, 2024 | 241.20 | 242.10 | 239.50 | 240.30 | 240.30 | 2,575 |
| Oct 31, 2024 | 240.85 | 242.00 | 239.80 | 240.70 | 240.70 | 4,205 |
| Oct 30, 2024 | 244.20 | 244.30 | 241.70 | 243.70 | 243.70 | 3,921 |
| Oct 29, 2024 | 249.65 | 249.90 | 244.60 | 244.75 | 244.75 | 8,684 |
| Oct 28, 2024 | 246.35 | 248.24 | 246.10 | 247.70 | 247.70 | 21,936 |
| Oct 25, 2024 | 246.50 | 247.10 | 245.00 | 245.80 | 245.80 | 6,080 |
| Oct 24, 2024 | 247.90 | 249.30 | 247.40 | 247.90 | 247.90 | 2,915 |
| Oct 23, 2024 | 248.85 | 249.80 | 247.00 | 247.75 | 247.75 | 58,769 |
| Oct 22, 2024 | 252.15 | 252.30 | 245.90 | 248.80 | 248.80 | 5,380 |
| Oct 21, 2024 | 257.35 | 257.70 | 253.20 | 254.45 | 254.45 | 2,686 |
| Oct 18, 2024 | 254.85 | 257.90 | 254.90 | 257.00 | 257.00 | 3,311 |
| Oct 17, 2024 | 258.40 | 259.30 | 255.38 | 256.70 | 256.70 | 24,489 |
| Oct 16, 2024 | 263.00 | 264.40 | 256.90 | 260.20 | 260.20 | 158,907 |
| Oct 15, 2024 | 261.95 | 265.40 | 261.80 | 264.80 | 264.80 | 4,700 |
| Oct 14, 2024 | 261.45 | 262.20 | 260.30 | 261.40 | 261.40 | 62,655 |
| Oct 11, 2024 | 258.70 | 261.00 | 256.50 | 259.90 | 259.90 | 5,061 |
| Oct 10, 2024 | 251.05 | 259.30 | 250.60 | 257.20 | 257.20 | 15,216 |
| Oct 9, 2024 | 246.65 | 251.30 | 246.00 | 250.10 | 250.10 | 4,517 |
| Oct 8, 2024 | 242.65 | 247.90 | 241.20 | 247.05 | 247.05 | 86,668 |
| Oct 7, 2024 | 249.95 | 250.00 | 242.50 | 243.20 | 243.20 | 5,886 |
| Oct 4, 2024 | 248.05 | 250.80 | 247.00 | 250.70 | 250.70 | 3,045 |
| Oct 3, 2024 | 251.55 | 252.80 | 248.10 | 249.35 | 249.35 | 62,690 |
| Oct 2, 2024 | 253.40 | 254.80 | 251.05 | 251.75 | 251.75 | 228,462 |
| Oct 1, 2024 | 256.50 | 256.90 | 252.80 | 252.80 | 252.80 | 170,191 |
| Sep 30, 2024 | 254.25 | 258.40 | 254.10 | 255.20 | 255.20 | 7,323 |
| Sep 27, 2024 | 253.55 | 255.50 | 251.50 | 255.40 | 255.40 | 5,940 |
| Sep 26, 2024 | 253.25 | 253.60 | 252.00 | 252.80 | 252.80 | 5,000 |
| Sep 25, 2024 | 252.35 | 253.80 | 251.20 | 251.60 | 251.60 | 1,943 |
| Sep 24, 2024 | 252.60 | 253.20 | 250.40 | 251.90 | 251.90 | 4,613 |
| Sep 23, 2024 | 252.90 | 253.10 | 251.10 | 251.80 | 251.80 | 2,819 |
| Sep 20, 2024 | 253.65 | 254.80 | 251.80 | 252.70 | 252.70 | 15,531 |
| Sep 19, 2024 | 251.60 | 254.20 | 249.75 | 252.70 | 252.70 | 6,360 |
| Sep 18, 2024 | 252.20 | 253.50 | 250.80 | 251.90 | 251.90 | 9,656 |
| Sep 17, 2024 | 257.25 | 257.30 | 251.50 | 252.40 | 252.40 | 5,985 |
| Sep 16, 2024 | 253.60 | 256.20 | 253.50 | 255.90 | 255.90 | 2,943 |
| Sep 13, 2024 | 253.25 | 255.20 | 252.80 | 255.20 | 255.20 | 17,421 |
| Sep 12, 2024 | 252.40 | 253.90 | 252.00 | 254.00 | 254.00 | 2,086 |
| Sep 11, 2024 | 254.15 | 254.90 | 251.30 | 252.85 | 252.85 | 3,194 |
| Sep 10, 2024 | 253.25 | 256.20 | 252.40 | 254.10 | 254.10 | 2,581 |
| Sep 9, 2024 | 253.10 | 254.40 | 251.70 | 253.65 | 253.65 | 1,801 |
| Sep 6, 2024 | 255.05 | 255.80 | 251.20 | 251.20 | 251.20 | 4,927 |
| Sep 5, 2024 | 259.70 | 261.20 | 256.90 | 258.50 | 258.50 | 5,913 |
| Sep 4, 2024 | 257.65 | 259.80 | 257.30 | 258.50 | 258.50 | 5,675 |
| Sep 3, 2024 | 258.90 | 260.40 | 257.60 | 258.55 | 258.55 | 8,670 |
| Sep 2, 2024 | 258.30 | 258.20 | 256.80 | 257.90 | 257.90 | 1,863 |
| Aug 30, 2024 | 255.00 | 256.90 | 254.90 | 256.50 | 256.50 | 6,269 |
| Aug 29, 2024 | 256.40 | 257.10 | 254.20 | 255.20 | 255.20 | 5,798 |
| Aug 28, 2024 | 256.65 | 258.90 | 255.60 | 258.30 | 258.30 | 2,370 |
| Aug 27, 2024 | 255.65 | 256.00 | 253.50 | 255.50 | 255.50 | 2,432 |
| Aug 23, 2024 | 251.65 | 254.30 | 251.40 | 254.40 | 254.40 | 57,052 |
| Aug 22, 2024 | 247.40 | 251.60 | 247.00 | 250.90 | 250.90 | 2,685 |
| Aug 21, 2024 | 247.55 | 248.10 | 246.20 | 246.80 | 246.80 | 83,861 |
| Aug 20, 2024 | 247.85 | 248.30 | 244.40 | 247.10 | 247.10 | 3,109 |
| Aug 19, 2024 | 245.95 | 250.80 | 243.70 | 247.20 | 247.20 | 3,905 |
| Aug 16, 2024 | 242.90 | 245.70 | 241.60 | 245.40 | 245.40 | 163,387 |
| Aug 15, 2024 | 238.90 | 242.90 | 237.80 | 242.30 | 242.30 | 57,385 |
| Aug 14, 2024 | 232.35 | 236.60 | 231.70 | 236.65 | 236.65 | 134,184 |
| Aug 13, 2024 | 229.10 | 232.60 | 229.00 | 231.00 | 231.00 | 7,862 |
| Aug 12, 2024 | 223.05 | 233.60 | 223.00 | 227.40 | 227.40 | 80,599 |
| Aug 9, 2024 | 215.30 | 217.20 | 215.00 | 216.60 | 216.60 | 3,566 |
| Aug 8, 2024 | 215.10 | 216.40 | 213.00 | 215.40 | 215.40 | 3,227 |
| Aug 7, 2024 | 213.60 | 215.00 | 212.00 | 214.70 | 214.70 | 5,194 |
| Aug 6, 2024 | 214.15 | 214.80 | 211.10 | 212.20 | 212.20 | 9,084 |
| Aug 5, 2024 | 212.45 | 215.00 | 209.20 | 214.20 | 214.20 | 187,020 |
| Aug 2, 2024 | 221.30 | 221.70 | 218.70 | 219.30 | 219.30 | 5,725 |
| Aug 1, 2024 | 227.70 | 228.20 | 222.20 | 223.60 | 223.60 | 3,932 |
| Jul 31, 2024 | 231.80 | 231.70 | 228.10 | 229.35 | 229.35 | 5,705 |
| Jul 30, 2024 | 228.85 | 232.10 | 228.80 | 230.65 | 230.65 | 2,553 |
| Jul 29, 2024 | 230.65 | 231.80 | 227.80 | 228.60 | 228.60 | 977 |
| Jul 26, 2024 | 227.65 | 230.30 | 227.10 | 229.90 | 229.90 | 4,234 |
| Jul 25, 2024 | 227.60 | 228.60 | 226.40 | 228.40 | 228.40 | 1,053 |
| Jul 24, 2024 | 229.40 | 230.40 | 228.00 | 230.10 | 230.10 | 3,453 |
| Jul 23, 2024 | 230.45 | 231.50 | 229.90 | 230.85 | 230.85 | 49,185 |
| Jul 22, 2024 | 227.65 | 230.80 | 226.10 | 229.80 | 229.80 | 6,122 |
| Jul 19, 2024 | 231.50 | 234.50 | 225.90 | 226.70 | 226.70 | 1,325 |
| Jul 18, 2024 | 234.35 | 235.80 | 232.40 | 233.50 | 233.50 | 12,555 |
| Jul 17, 2024 | 233.05 | 235.30 | 229.70 | 233.60 | 233.60 | 3,495 |
| Jul 16, 2024 | 237.20 | 240.90 | 233.30 | 233.70 | 233.70 | 1,579 |
| Jul 15, 2024 | 239.85 | 241.80 | 238.00 | 238.90 | 238.90 | 2,436 |
| Jul 12, 2024 | 238.50 | 239.90 | 237.80 | 239.30 | 239.30 | 1,884 |
| Jul 11, 2024 | 239.15 | 241.20 | 236.80 | 238.90 | 238.90 | 2,793 |
| Jul 10, 2024 | 238.60 | 239.10 | 237.00 | 238.85 | 238.85 | 2,930 |
| Jul 9, 2024 | 239.00 | 240.70 | 231.20 | 238.70 | 238.70 | 89,266 |
| Jul 8, 2024 | 232.75 | 239.60 | 232.90 | 238.10 | 238.10 | 38,500 |
| Jul 5, 2024 | 233.90 | 235.50 | 232.40 | 232.60 | 232.60 | 9,139 |
| Jul 4, 2024 | 230.50 | 234.20 | 229.00 | 233.30 | 233.30 | 1,368 |
| Jul 3, 2024 | 232.90 | 238.20 | 229.10 | 230.90 | 230.90 | 4,766 |
| Jul 2, 2024 | 240.65 | 242.10 | 228.60 | 232.60 | 232.60 | 8,690 |
| Jul 1, 2024 | 240.45 | 241.80 | 238.80 | 241.20 | 241.20 | 3,311 |
| Jun 28, 2024 | 236.60 | 238.80 | 235.20 | 236.30 | 236.30 | 4,059 |
| Jun 27, 2024 | 235.25 | 236.20 | 234.90 | 235.30 | 235.30 | 2,936 |
| Jun 26, 2024 | 236.75 | 237.30 | 234.10 | 234.05 | 234.05 | 2,336 |
| Jun 25, 2024 | 238.25 | 238.40 | 235.50 | 236.45 | 236.45 | 2,530 |
| Jun 24, 2024 | 236.05 | 238.30 | 235.30 | 237.30 | 237.30 | 19,512 |
| Jun 21, 2024 | 234.20 | 236.00 | 233.10 | 235.50 | 235.50 | 13,541 |
| Jun 20, 2024 | 234.10 | 235.00 | 232.60 | 234.80 | 234.80 | 4,952 |
| Jun 19, 2024 | 233.35 | 234.00 | 232.30 | 233.05 | 233.05 | 63,588 |
| Jun 18, 2024 | 230.85 | 233.10 | 230.20 | 232.60 | 232.60 | 12,225 |
| Jun 17, 2024 | 227.15 | 229.60 | 226.00 | 228.40 | 228.40 | 38,129 |
| Jun 14, 2024 | 230.75 | 231.00 | 224.70 | 225.80 | 225.80 | 2,965 |
| Jun 13, 2024 | 234.55 | 235.00 | 229.80 | 231.00 | 231.00 | 31,944 |
| Jun 12, 2024 | 232.05 | 234.70 | 232.60 | 233.05 | 233.05 | 11,119 |
| Jun 11, 2024 | 233.55 | 235.10 | 231.10 | 231.85 | 231.85 | 13,780 |
| Jun 10, 2024 | 233.55 | 234.20 | 232.20 | 233.00 | 233.00 | 19,593 |
| Jun 7, 2024 | 234.70 | 236.90 | 232.90 | 234.70 | 234.70 | 6,207 |
| Jun 6, 2024 | 232.05 | 234.90 | 231.80 | 234.70 | 234.70 | 17,897 |
| Jun 5, 2024 | 230.50 | 232.30 | 230.00 | 232.10 | 232.10 | 1,006 |
| Jun 4, 2024 | 232.55 | 232.30 | 228.20 | 229.75 | 229.75 | 3,270 |
| Jun 3, 2024 | 231.15 | 233.80 | 223.30 | 233.00 | 233.00 | 10,229 |
| May 31, 2024 | 225.40 | 229.10 | 223.30 | 228.10 | 228.10 | 72,147 |
| May 30, 2024 | 224.05 | 225.60 | 224.10 | 224.70 | 224.70 | 42,155 |
| May 29, 2024 | 222.40 | 224.70 | 221.80 | 224.60 | 224.60 | 1,656 |
| May 28, 2024 | 226.55 | 226.70 | 222.50 | 223.00 | 223.00 | 3,407 |
| May 24, 2024 | 224.70 | 228.00 | 223.30 | 227.70 | 227.70 | 2,783 |
| May 23, 2024 | 228.20 | 229.90 | 226.10 | 227.70 | 227.70 | 2,285 |
| May 22, 2024 | 226.70 | 228.40 | 226.40 | 227.85 | 227.85 | 6,252 |
| May 21, 2024 | 223.90 | 227.13 | 222.30 | 226.90 | 226.90 | 25,969 |
| May 20, 2024 | 226.10 | 227.50 | 223.90 | 224.90 | 224.90 | 136,434 |
| May 17, 2024 | 226.75 | 227.40 | 221.60 | 226.75 | 226.75 | 139,104 |
| May 16, 2024 | 226.15 | 229.00 | 226.40 | 227.80 | 227.80 | 134,414 |
| May 15, 2024 | 228.90 | 231.70 | 224.80 | 225.90 | 225.90 | 5,073 |
| May 14, 2024 | 233.55 | 232.70 | 223.50 | 227.95 | 227.95 | 15,490 |
| May 13, 2024 | 238.40 | 240.30 | 233.80 | 234.80 | 234.80 | 2,931 |
| May 10, 2024 | 233.70 | 237.50 | 231.01 | 237.20 | 237.20 | 114,205 |
| May 9, 2024 | 231.20 | 233.10 | 230.50 | 232.30 | 232.30 | 3,008 |
| May 8, 2024 | 230.25 | 231.80 | 229.60 | 231.35 | 231.35 | 12,268 |
| May 7, 2024 | 6 Dividend | |||||
| May 7, 2024 | 227.20 | 235.50 | 225.70 | 229.00 | 229.00 | 4,127 |
| May 3, 2024 | 232.35 | 234.00 | 228.60 | 228.90 | 222.90 | 2,181 |
| May 2, 2024 | 233.30 | 232.33 | 231.70 | 231.20 | 225.14 | 24,273 |
| May 1, 2024 | 232.40 | 232.40 | 232.40 | 233.15 | 227.04 | 797 |
| Apr 30, 2024 | 233.70 | 233.70 | 229.00 | 233.15 | 227.04 | 20,055 |
| Apr 29, 2024 | 231.25 | 233.00 | 231.50 | 231.80 | 225.72 | 4,314 |
| Apr 26, 2024 | 228.80 | 230.50 | 227.00 | 229.30 | 223.29 | 97,477 |
| Apr 25, 2024 | 232.60 | 233.50 | 226.10 | 226.90 | 220.95 | 102,570 |