IOB - Delayed Quote EUR
UCB SA (0NZT.IL)
149.50
+2.45
+(1.67%)
At close: April 25 at 5:34:03 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 | 147.00 | 149.60 | 145.25 | 149.50 | 149.50 | 85,087 |
| Apr 25, 2025 | 1.39 Dividend | |||||
| Apr 24, 2025 | 146.00 | 147.35 | 143.15 | 147.05 | 145.66 | 14,965 |
| Apr 23, 2025 | 142.52 | 147.15 | 141.60 | 146.35 | 144.97 | 64,328 |
| Apr 22, 2025 | 137.20 | 140.20 | 135.70 | 139.20 | 137.88 | 2,012,326 |
| Apr 17, 2025 | 138.10 | 138.25 | 134.70 | 136.60 | 135.31 | 190,044 |
| Apr 16, 2025 | 141.00 | 141.25 | 137.40 | 137.57 | 136.27 | 70,921 |
| Apr 15, 2025 | 139.05 | 142.40 | 138.80 | 141.85 | 140.51 | 24,903 |
| Apr 14, 2025 | 137.63 | 139.18 | 135.65 | 138.65 | 137.34 | 19,219 |
| Apr 11, 2025 | 136.93 | 135.45 | 130.90 | 133.80 | 132.54 | 121,050 |
| Apr 10, 2025 | 151.40 | 150.00 | 134.35 | 134.57 | 133.30 | 86,501 |
| Apr 9, 2025 | 137.20 | 139.95 | 129.35 | 129.98 | 128.75 | 64,575 |
| Apr 8, 2025 | 145.20 | 149.65 | 145.25 | 147.57 | 146.18 | 7,810 |
| Apr 7, 2025 | 142.35 | 148.10 | 136.50 | 143.90 | 142.54 | 127,705 |
| Apr 4, 2025 | 158.00 | 157.80 | 149.15 | 150.45 | 149.03 | 30,735 |
| Apr 3, 2025 | 160.00 | 166.65 | 159.80 | 160.35 | 158.83 | 72,717 |
| Apr 2, 2025 | 160.00 | 163.43 | 157.15 | 162.93 | 161.38 | 27,324 |
| Apr 1, 2025 | 164.35 | 165.75 | 162.50 | 163.68 | 162.13 | 40,695 |
| Mar 31, 2025 | 163.73 | 164.30 | 160.60 | 162.10 | 160.57 | 58,172 |
| Mar 28, 2025 | 166.45 | 169.00 | 164.25 | 164.90 | 163.34 | 199,507 |
| Mar 27, 2025 | 164.00 | 168.90 | 165.90 | 166.27 | 164.70 | 33,057 |
| Mar 26, 2025 | 174.68 | 174.05 | 164.40 | 165.85 | 164.28 | 64,545 |
| Mar 25, 2025 | 176.68 | 180.75 | 174.90 | 174.90 | 173.25 | 79,466 |
| Mar 24, 2025 | 178.35 | 179.75 | 176.95 | 179.40 | 177.70 | 19,705 |
| Mar 21, 2025 | 179.57 | 180.35 | 176.52 | 179.23 | 177.53 | 48,920 |
| Mar 20, 2025 | 182.05 | 183.90 | 178.00 | 178.75 | 177.06 | 101,343 |
| Mar 19, 2025 | 182.35 | 182.25 | 180.50 | 181.15 | 179.44 | 67,919 |
| Mar 18, 2025 | 180.00 | 185.57 | 180.65 | 182.40 | 180.68 | 229,382 |
| Mar 17, 2025 | 180.00 | 184.95 | 179.80 | 184.85 | 183.10 | 301,108 |
| Mar 14, 2025 | 180.20 | 181.15 | 178.20 | 180.40 | 178.69 | 70,415 |
| Mar 13, 2025 | 183.77 | 182.50 | 179.00 | 180.18 | 178.47 | 22,207 |
| Mar 12, 2025 | 172.57 | 182.10 | 170.05 | 180.60 | 178.89 | 65,392 |
| Mar 11, 2025 | 169.40 | 171.15 | 166.65 | 169.70 | 168.10 | 45,156 |
| Mar 10, 2025 | 191.75 | 187.30 | 166.77 | 168.57 | 166.98 | 21,184 |
| Mar 7, 2025 | 190.98 | 196.00 | 188.65 | 189.30 | 187.51 | 7,695 |
| Mar 6, 2025 | 194.98 | 195.40 | 187.25 | 192.32 | 190.51 | 10,504 |
| Mar 5, 2025 | 191.07 | 196.25 | 193.35 | 195.20 | 193.35 | 11,869 |
| Mar 4, 2025 | 191.85 | 196.50 | 191.85 | 193.57 | 191.75 | 241,736 |
| Mar 3, 2025 | 183.52 | 192.20 | 183.50 | 191.35 | 189.54 | 52,179 |
| Feb 28, 2025 | 180.00 | 183.15 | 178.70 | 181.27 | 179.56 | 361,214 |
| Feb 27, 2025 | 186.00 | 188.05 | 176.90 | 180.38 | 178.67 | 484,688 |
| Feb 26, 2025 | 184.10 | 185.55 | 180.40 | 182.25 | 180.53 | 72,076 |
| Feb 25, 2025 | 184.88 | 187.55 | 183.15 | 184.95 | 183.20 | 7,939 |
| Feb 24, 2025 | 181.40 | 183.15 | 181.00 | 181.93 | 180.21 | 5,294 |
| Feb 21, 2025 | 178.10 | 181.55 | 177.55 | 181.20 | 179.49 | 7,842 |
| Feb 20, 2025 | 179.73 | 181.95 | 178.70 | 179.98 | 178.27 | 193,767 |
| Feb 19, 2025 | 183.82 | 183.70 | 178.90 | 179.45 | 177.75 | 11,115 |
| Feb 18, 2025 | 183.00 | 184.30 | 180.25 | 184.20 | 182.46 | 8,307 |
| Feb 17, 2025 | 177.10 | 184.95 | 180.25 | 181.93 | 180.21 | 4,457 |
| Feb 14, 2025 | 186.00 | 187.10 | 180.20 | 180.40 | 178.69 | 250,155 |
| Feb 13, 2025 | 191.75 | 191.55 | 186.25 | 186.95 | 185.18 | 32,887 |
| Feb 12, 2025 | 188.00 | 190.35 | 188.50 | 190.10 | 188.30 | 168,244 |
| Feb 11, 2025 | 189.82 | 192.05 | 188.35 | 189.20 | 187.41 | 10,084 |
| Feb 10, 2025 | 188.30 | 191.90 | 187.10 | 191.40 | 189.59 | 6,173 |
| Feb 7, 2025 | 180.00 | 194.00 | 182.85 | 189.77 | 187.98 | 20,470 |
| Feb 6, 2025 | 187.82 | 188.10 | 184.40 | 185.20 | 183.45 | 371,271 |
| Feb 5, 2025 | 182.00 | 186.90 | 183.60 | 186.07 | 184.32 | 369,374 |
| Feb 4, 2025 | 188.77 | 188.00 | 182.30 | 184.35 | 182.61 | 375,232 |
| Feb 3, 2025 | 185.00 | 189.20 | 184.60 | 185.15 | 183.40 | 40,308 |
| Jan 31, 2025 | 188.00 | 191.55 | 187.05 | 188.30 | 186.52 | 4,974 |
| Jan 30, 2025 | 190.98 | 192.75 | 188.95 | 189.60 | 187.81 | 100,049 |
| Jan 29, 2025 | 190.50 | 193.75 | 190.35 | 190.63 | 188.82 | 6,383 |
| Jan 28, 2025 | 190.00 | 192.45 | 186.75 | 188.95 | 187.16 | 234,713 |
| Jan 27, 2025 | 185.00 | 186.00 | 186.00 | 187.30 | 185.53 | 15,129 |
| Jan 24, 2025 | 183.63 | 189.45 | 181.85 | 188.55 | 186.77 | 37,247 |
| Jan 23, 2025 | 182.40 | 184.60 | 181.75 | 183.93 | 182.19 | 48,778 |
| Jan 22, 2025 | 185.57 | 185.75 | 183.10 | 183.73 | 181.99 | 35,495 |
| Jan 21, 2025 | 183.25 | 184.80 | 182.80 | 183.23 | 181.49 | 16,867 |
| Jan 20, 2025 | 182.52 | 186.25 | 182.30 | 183.60 | 181.86 | 128,523 |
| Jan 17, 2025 | 193.55 | 192.90 | 181.20 | 181.98 | 180.25 | 7,318 |
| Jan 16, 2025 | 192.00 | 193.90 | 190.15 | 191.13 | 189.32 | 5,708 |
| Jan 15, 2025 | 190.98 | 191.60 | 188.75 | 190.73 | 188.92 | 41,694 |
| Jan 14, 2025 | 190.00 | 192.10 | 188.90 | 190.18 | 188.38 | 11,549 |
| Jan 13, 2025 | 194.98 | 195.20 | 191.25 | 192.20 | 190.38 | 101,660 |
| Jan 10, 2025 | 195.52 | 197.20 | 194.40 | 195.90 | 194.05 | 14,755 |
| Jan 9, 2025 | 194.98 | 198.70 | 195.10 | 197.73 | 195.86 | 69,086 |
| Jan 8, 2025 | 192.98 | 196.50 | 192.20 | 194.57 | 192.74 | 490,911 |
| Jan 7, 2025 | 190.70 | 192.65 | 189.15 | 191.40 | 189.59 | 10,031 |
| Jan 6, 2025 | 190.80 | 191.50 | 188.30 | 191.10 | 189.29 | 86,162 |
| Jan 3, 2025 | 191.52 | 192.33 | 190.35 | 191.77 | 189.96 | 9,429 |
| Jan 2, 2025 | 188.10 | 192.35 | 187.40 | 192.55 | 190.73 | 6,411 |
| Dec 31, 2024 | 186.10 | 192.20 | 187.65 | 189.88 | 188.08 | 1,380 |
| Dec 30, 2024 | 190.00 | 191.95 | 187.65 | 188.40 | 186.62 | 11,015 |
| Dec 27, 2024 | 190.50 | 192.65 | 190.30 | 191.00 | 189.19 | 30,311 |
| Dec 24, 2024 | 191.75 | 192.75 | 191.05 | 191.43 | 189.62 | 482 |
| Dec 23, 2024 | 186.10 | 191.65 | 185.80 | 191.52 | 189.71 | 84,406 |
| Dec 20, 2024 | 183.88 | 186.60 | 179.80 | 185.98 | 184.22 | 10,693 |
| Dec 19, 2024 | 183.25 | 185.55 | 182.85 | 184.55 | 182.81 | 21,716 |
| Dec 18, 2024 | 183.40 | 187.60 | 185.25 | 187.55 | 185.78 | 44,702 |
| Dec 17, 2024 | 181.30 | 186.70 | 178.90 | 185.98 | 184.22 | 87,902 |
| Dec 16, 2024 | 183.82 | 186.00 | 181.20 | 185.43 | 183.67 | 46,904 |
| Dec 13, 2024 | 180.00 | 183.10 | 180.60 | 181.23 | 179.51 | 13,802 |
| Dec 12, 2024 | 179.93 | 184.50 | 179.50 | 182.40 | 180.68 | 41,947 |
| Dec 11, 2024 | 179.77 | 181.40 | 179.15 | 180.55 | 178.84 | 51,220 |
| Dec 10, 2024 | 182.00 | 184.95 | 179.85 | 180.73 | 179.02 | 13,843 |
| Dec 9, 2024 | 185.57 | 186.00 | 180.70 | 181.45 | 179.73 | 4,950 |
| Dec 6, 2024 | 186.30 | 186.20 | 183.20 | 185.80 | 184.04 | 300,128 |
| Dec 5, 2024 | 188.05 | 189.35 | 181.95 | 185.45 | 183.70 | 91,816 |
| Dec 4, 2024 | 188.35 | 189.25 | 186.30 | 188.48 | 186.69 | 11,820 |
| Dec 3, 2024 | 185.93 | 189.95 | 186.35 | 188.25 | 186.47 | 40,706 |
| Dec 2, 2024 | 185.00 | 186.95 | 184.75 | 185.63 | 183.87 | 60,189 |
| Nov 29, 2024 | 180.52 | 185.70 | 181.00 | 185.63 | 183.87 | 28,545 |
| Nov 28, 2024 | 181.88 | 185.25 | 181.25 | 182.77 | 181.05 | 56,159 |
| Nov 27, 2024 | 182.68 | 185.00 | 182.70 | 184.93 | 183.18 | 92,527 |
| Nov 26, 2024 | 184.52 | 184.70 | 181.50 | 182.18 | 180.45 | 5,129 |
| Nov 25, 2024 | 179.77 | 184.40 | 180.00 | 184.32 | 182.58 | 37,148 |
| Nov 22, 2024 | 174.68 | 180.00 | 174.95 | 179.50 | 177.80 | 251,066 |
| Nov 21, 2024 | 170.00 | 174.60 | 169.45 | 174.18 | 172.53 | 42,545 |
| Nov 20, 2024 | 166.05 | 170.10 | 165.20 | 170.02 | 168.42 | 169,526 |
| Nov 19, 2024 | 162.20 | 165.35 | 163.65 | 165.32 | 163.76 | 8,956 |
| Nov 18, 2024 | 165.00 | 168.15 | 164.93 | 166.18 | 164.60 | 8,418 |
| Nov 15, 2024 | 176.57 | 175.55 | 164.20 | 166.43 | 164.85 | 25,412 |
| Nov 14, 2024 | 182.10 | 182.90 | 178.00 | 179.13 | 177.43 | 8,501 |
| Nov 13, 2024 | 181.88 | 182.70 | 180.20 | 182.13 | 180.40 | 25,188 |
| Nov 12, 2024 | 184.30 | 185.63 | 181.90 | 182.20 | 180.48 | 32,571 |
| Nov 11, 2024 | 185.77 | 186.55 | 184.45 | 184.60 | 182.86 | 49,643 |
| Nov 8, 2024 | 182.05 | 185.75 | 181.95 | 184.93 | 183.18 | 35,885 |
| Nov 7, 2024 | 182.45 | 182.70 | 180.10 | 181.95 | 180.23 | 8,076 |
| Nov 6, 2024 | 182.45 | 186.20 | 182.25 | 183.35 | 181.62 | 63,636 |
| Nov 5, 2024 | 179.00 | 183.75 | 178.55 | 179.38 | 177.68 | 8,291 |
| Nov 4, 2024 | 178.40 | 181.35 | 178.15 | 178.73 | 177.04 | 4,620 |
| Nov 1, 2024 | 179.52 | 180.65 | 176.70 | 180.43 | 178.72 | 158,445 |
| Oct 31, 2024 | 177.52 | 178.60 | 175.77 | 177.02 | 175.35 | 25,457 |
| Oct 30, 2024 | 180.00 | 181.20 | 177.57 | 178.90 | 177.21 | 20,674 |
| Oct 29, 2024 | 177.25 | 181.37 | 177.15 | 179.77 | 178.08 | 59,391 |
| Oct 28, 2024 | 177.88 | 178.90 | 177.70 | 178.38 | 176.69 | 45,924 |
| Oct 25, 2024 | 176.00 | 180.55 | 175.70 | 178.32 | 176.64 | 40,286 |
| Oct 24, 2024 | 172.00 | 177.55 | 174.20 | 172.00 | 170.37 | 87,851 |
| Oct 23, 2024 | 171.00 | 173.65 | 171.10 | 172.93 | 171.29 | 37,940 |
| Oct 22, 2024 | 172.15 | 173.55 | 169.95 | 171.95 | 170.32 | 34,564 |
| Oct 21, 2024 | 173.00 | 175.80 | 172.85 | 174.07 | 172.43 | 34,958 |
| Oct 18, 2024 | 175.52 | 176.05 | 172.25 | 173.48 | 171.84 | 108,369 |
| Oct 17, 2024 | 171.52 | 176.70 | 171.65 | 176.13 | 174.46 | 150,845 |
| Oct 16, 2024 | 173.05 | 173.55 | 170.25 | 171.57 | 169.95 | 6,608 |
| Oct 15, 2024 | 173.00 | 174.80 | 172.45 | 173.55 | 171.91 | 85,654 |
| Oct 14, 2024 | 171.00 | 174.00 | 170.75 | 173.27 | 171.64 | 23,731 |
| Oct 11, 2024 | 168.93 | 172.35 | 167.85 | 171.00 | 169.38 | 13,675 |
| Oct 10, 2024 | 162.52 | 170.00 | 167.50 | 168.43 | 166.83 | 17,319 |
| Oct 9, 2024 | 166.00 | 167.45 | 164.05 | 166.60 | 165.03 | 81,017 |
| Oct 8, 2024 | 165.05 | 166.95 | 165.10 | 166.98 | 165.40 | 9,481 |
| Oct 7, 2024 | 161.00 | 167.20 | 164.65 | 165.27 | 163.71 | 17,979 |
| Oct 4, 2024 | 162.52 | 166.80 | 164.85 | 166.18 | 164.60 | 10,467 |
| Oct 3, 2024 | 163.88 | 165.35 | 162.50 | 164.70 | 163.14 | 76,543 |
| Oct 2, 2024 | 164.05 | 164.95 | 163.00 | 164.55 | 162.99 | 95,388 |
| Oct 1, 2024 | 162.30 | 167.10 | 162.60 | 165.88 | 164.31 | 31,721 |
| Sep 30, 2024 | 161.00 | 163.25 | 160.00 | 161.98 | 160.44 | 61,002 |
| Sep 27, 2024 | 162.57 | 163.55 | 160.40 | 161.73 | 160.20 | 16,318 |
| Sep 26, 2024 | 168.77 | 169.25 | 162.70 | 164.07 | 162.52 | 26,757 |
| Sep 25, 2024 | 165.00 | 168.85 | 165.55 | 168.57 | 166.98 | 6,076 |
| Sep 24, 2024 | 168.00 | 169.35 | 160.95 | 166.90 | 165.32 | 138,058 |
| Sep 23, 2024 | 163.00 | 167.30 | 162.05 | 163.00 | 161.46 | 33,672 |
| Sep 20, 2024 | 160.52 | 162.95 | 159.85 | 162.25 | 160.72 | 77,219 |
| Sep 19, 2024 | 160.00 | 160.50 | 158.80 | 159.98 | 158.46 | 39,980 |
| Sep 18, 2024 | 157.00 | 160.20 | 158.35 | 159.55 | 158.04 | 23,278 |
| Sep 17, 2024 | 164.20 | 164.80 | 158.85 | 159.07 | 157.57 | 25,990 |
| Sep 16, 2024 | 163.00 | 167.15 | 162.30 | 164.23 | 162.67 | 74,177 |
| Sep 13, 2024 | 163.00 | 163.20 | 160.57 | 162.32 | 160.79 | 26,023 |
| Sep 12, 2024 | 162.20 | 164.55 | 160.85 | 164.10 | 162.55 | 75,300 |
| Sep 11, 2024 | 158.00 | 161.85 | 158.18 | 160.90 | 159.38 | 124,859 |
| Sep 10, 2024 | 163.10 | 163.05 | 161.00 | 161.90 | 160.37 | 17,512 |
| Sep 9, 2024 | 157.00 | 162.90 | 160.40 | 162.82 | 161.29 | 10,918 |
| Sep 6, 2024 | 159.52 | 162.45 | 158.65 | 160.90 | 159.38 | 14,751 |
| Sep 5, 2024 | 164.00 | 163.90 | 159.60 | 159.90 | 158.39 | 25,265 |
| Sep 4, 2024 | 158.52 | 163.95 | 159.50 | 163.77 | 162.23 | 21,515 |
| Sep 3, 2024 | 164.77 | 164.40 | 161.60 | 162.00 | 160.47 | 16,751 |
| Sep 2, 2024 | 163.00 | 164.20 | 163.10 | 163.82 | 162.28 | 3,861 |
| Aug 30, 2024 | 164.68 | 165.85 | 163.69 | 164.27 | 162.72 | 33,177 |
| Aug 29, 2024 | 163.00 | 164.60 | 162.85 | 164.40 | 162.85 | 4,537 |
| Aug 28, 2024 | 162.00 | 163.05 | 161.60 | 161.93 | 160.39 | 4,768 |
| Aug 27, 2024 | 162.00 | 162.70 | 158.60 | 161.90 | 160.37 | 17,067 |
| Aug 23, 2024 | 161.68 | 162.50 | 160.35 | 161.55 | 160.02 | 10,237 |
| Aug 22, 2024 | 160.82 | 161.98 | 159.95 | 161.68 | 160.15 | 59,581 |
| Aug 21, 2024 | 158.00 | 161.55 | 157.45 | 160.05 | 158.54 | 33,564 |
| Aug 20, 2024 | 154.30 | 156.40 | 154.10 | 155.73 | 154.25 | 10,831 |
| Aug 19, 2024 | 152.63 | 154.30 | 150.95 | 153.75 | 152.30 | 3,682 |
| Aug 16, 2024 | 150.45 | 154.60 | 152.85 | 153.50 | 152.05 | 93,754 |
| Aug 15, 2024 | 149.52 | 153.30 | 150.70 | 152.32 | 150.89 | 7,013 |
| Aug 14, 2024 | 150.05 | 153.10 | 149.50 | 151.57 | 150.14 | 16,862 |
| Aug 13, 2024 | 156.40 | 154.95 | 152.55 | 153.80 | 152.35 | 59,221 |
| Aug 12, 2024 | 156.00 | 157.60 | 153.60 | 154.18 | 152.72 | 18,904 |
| Aug 9, 2024 | 157.52 | 157.60 | 155.85 | 157.02 | 155.54 | 92,074 |
| Aug 8, 2024 | 151.40 | 156.05 | 151.75 | 155.38 | 153.91 | 6,853 |
| Aug 7, 2024 | 148.25 | 154.35 | 148.45 | 153.18 | 151.73 | 7,077 |
| Aug 6, 2024 | 148.68 | 148.80 | 145.80 | 147.30 | 145.91 | 4,748 |
| Aug 5, 2024 | 148.40 | 148.40 | 142.05 | 145.35 | 143.98 | 24,638 |
| Aug 2, 2024 | 156.10 | 156.15 | 152.15 | 152.82 | 151.38 | 12,008 |
| Aug 1, 2024 | 155.05 | 156.65 | 154.30 | 156.43 | 154.95 | 37,901 |
| Jul 31, 2024 | 158.93 | 158.60 | 153.05 | 154.55 | 153.09 | 106,491 |
| Jul 30, 2024 | 158.00 | 160.65 | 158.05 | 159.23 | 157.72 | 19,258 |
| Jul 29, 2024 | 152.35 | 157.70 | 152.70 | 157.05 | 155.57 | 81,284 |
| Jul 26, 2024 | 146.52 | 152.15 | 148.15 | 151.88 | 150.44 | 20,062 |
| Jul 25, 2024 | 147.52 | 150.45 | 145.25 | 149.57 | 148.16 | 37,426 |
| Jul 24, 2024 | 144.68 | 146.80 | 143.50 | 145.95 | 144.57 | 44,903 |
| Jul 23, 2024 | 141.93 | 146.20 | 143.90 | 145.27 | 143.90 | 74,146 |
| Jul 22, 2024 | 139.82 | 144.45 | 140.50 | 143.95 | 142.59 | 41,822 |
| Jul 19, 2024 | 140.13 | 142.35 | 136.90 | 139.88 | 138.55 | 17,694 |
| Jul 18, 2024 | 141.20 | 142.90 | 137.15 | 138.02 | 136.72 | 91,619 |
| Jul 17, 2024 | 144.00 | 143.55 | 141.50 | 141.63 | 140.29 | 253,937 |
| Jul 16, 2024 | 140.52 | 144.75 | 142.00 | 142.88 | 141.52 | 15,556 |
| Jul 15, 2024 | 142.00 | 146.70 | 142.80 | 143.98 | 142.61 | 3,907 |
| Jul 12, 2024 | 144.00 | 145.90 | 143.35 | 144.05 | 142.69 | 6,102 |
| Jul 11, 2024 | 140.00 | 146.20 | 142.30 | 144.50 | 143.13 | 25,782 |
| Jul 10, 2024 | 142.00 | 144.90 | 143.10 | 144.57 | 143.21 | 12,808 |
| Jul 9, 2024 | 143.00 | 144.00 | 142.25 | 143.05 | 141.70 | 5,166 |
| Jul 8, 2024 | 142.00 | 143.75 | 140.80 | 142.75 | 141.40 | 147,034 |
| Jul 5, 2024 | 140.00 | 144.45 | 140.75 | 143.65 | 142.29 | 23,649 |
| Jul 4, 2024 | 137.00 | 142.10 | 139.65 | 141.88 | 140.53 | 6,783 |
| Jul 3, 2024 | 137.77 | 142.20 | 139.10 | 139.65 | 138.33 | 13,118 |
| Jul 2, 2024 | 139.00 | 141.65 | 139.05 | 141.18 | 139.84 | 42,316 |
| Jul 1, 2024 | 138.88 | 142.75 | 137.75 | 140.90 | 139.57 | 19,466 |
| Jun 28, 2024 | 139.00 | 139.05 | 137.85 | 138.35 | 137.04 | 7,828 |
| Jun 27, 2024 | 136.77 | 138.15 | 135.85 | 137.55 | 136.25 | 15,654 |
| Jun 26, 2024 | 136.88 | 138.20 | 135.65 | 136.63 | 135.33 | 124,066 |
| Jun 25, 2024 | 138.35 | 139.70 | 136.65 | 136.82 | 135.53 | 236,795 |
| Jun 24, 2024 | 135.10 | 139.85 | 137.55 | 138.30 | 136.99 | 29,399 |
| Jun 21, 2024 | 134.00 | 139.10 | 135.85 | 138.00 | 136.70 | 158,617 |
| Jun 20, 2024 | 137.52 | 139.90 | 134.05 | 137.05 | 135.75 | 31,369 |
| Jun 19, 2024 | 135.00 | 138.70 | 137.05 | 138.77 | 137.46 | 13,347 |
| Jun 18, 2024 | 137.00 | 138.70 | 137.00 | 138.70 | 137.39 | 9,324 |
| Jun 17, 2024 | 135.45 | 137.55 | 136.80 | 137.40 | 136.10 | 25,973 |
| Jun 14, 2024 | 135.88 | 138.55 | 134.15 | 138.40 | 137.09 | 27,180 |
| Jun 13, 2024 | 134.10 | 136.40 | 134.75 | 135.85 | 134.57 | 10,673 |
| Jun 12, 2024 | 131.63 | 135.85 | 131.60 | 134.88 | 133.60 | 17,370 |
| Jun 11, 2024 | 130.00 | 137.25 | 129.00 | 131.48 | 130.23 | 36,423 |
| Jun 10, 2024 | 127.88 | 130.80 | 128.35 | 130.27 | 129.04 | 2,970 |
| Jun 7, 2024 | 129.45 | 130.70 | 129.05 | 129.95 | 128.72 | 15,250 |
| Jun 6, 2024 | 130.00 | 130.75 | 128.70 | 129.98 | 128.75 | 5,242 |
| Jun 5, 2024 | 126.30 | 130.60 | 128.45 | 129.45 | 128.23 | 12,909 |
| Jun 4, 2024 | 125.00 | 129.05 | 127.20 | 127.90 | 126.69 | 106,967 |
| Jun 3, 2024 | 128.00 | 129.75 | 126.75 | 128.57 | 127.36 | 18,696 |
| May 31, 2024 | 122.30 | 128.70 | 126.65 | 127.70 | 126.49 | 45,772 |
| May 30, 2024 | 121.88 | 126.95 | 125.60 | 126.18 | 124.98 | 58,923 |
| May 29, 2024 | 126.30 | 128.55 | 125.60 | 127.68 | 126.47 | 9,719 |
| May 28, 2024 | 128.00 | 128.95 | 126.90 | 127.07 | 125.87 | 113,648 |
| May 24, 2024 | 128.52 | 129.30 | 128.10 | 129.20 | 127.98 | 25,559 |
| May 23, 2024 | 127.53 | 129.50 | 126.60 | 128.90 | 127.68 | 200,708 |
| May 22, 2024 | 127.00 | 129.20 | 127.55 | 128.07 | 126.86 | 190,696 |
| May 21, 2024 | 126.20 | 128.40 | 125.00 | 127.63 | 126.42 | 161,764 |
| May 20, 2024 | 124.00 | 126.75 | 124.85 | 126.35 | 125.16 | 82,593 |
| May 17, 2024 | 118.82 | 124.30 | 120.80 | 124.25 | 123.08 | 8,344 |
| May 16, 2024 | 122.53 | 122.35 | 121.10 | 121.45 | 120.30 | 6,405 |
| May 15, 2024 | 119.00 | 123.10 | 121.45 | 122.72 | 121.56 | 17,450 |
| May 14, 2024 | 121.00 | 122.05 | 119.20 | 120.00 | 118.87 | 12,245 |
| May 13, 2024 | 119.30 | 123.75 | 121.20 | 121.47 | 120.33 | 8,650 |
| May 10, 2024 | 119.30 | 123.20 | 119.50 | 123.15 | 121.99 | 11,356 |
| May 9, 2024 | 120.53 | 120.75 | 118.10 | 118.55 | 117.43 | 34,603 |
| May 8, 2024 | 120.00 | 121.90 | 120.00 | 121.03 | 119.88 | 57,750 |
| May 7, 2024 | 119.63 | 120.85 | 119.65 | 119.72 | 118.59 | 15,112 |
| May 3, 2024 | 120.00 | 122.70 | 120.45 | 121.03 | 119.88 | 227,108 |
| May 2, 2024 | 124.45 | 122.15 | 121.75 | 121.80 | 120.65 | 87,899 |
| May 1, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 123.62 | - |
| Apr 30, 2024 | 123.35 | 125.30 | 123.40 | 124.80 | 123.62 | 37,209 |
| Apr 29, 2024 | 120.10 | 124.00 | 122.75 | 123.55 | 122.38 | 24,978 |
| Apr 26, 2024 | 1.36 Dividend | |||||
| Apr 26, 2024 | 123.05 | 124.85 | 122.05 | 124.75 | 123.57 | 97,241 |
| Apr 25, 2024 | 120.35 | 125.20 | 121.10 | 124.38 | 121.85 | 89,562 |