IOB - Delayed Quote EUR
IMCD N.V. (0QVU.IL)
119.11
+2.71
+(2.33%)
At close: 6:11:40 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 118.75 | 120.10 | 117.74 | 119.11 | 119.11 | 171,423 |
| May 2, 2025 | 117.13 | 119.05 | 117.07 | 117.43 | 117.43 | 8,806 |
| May 1, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| Apr 30, 2025 | 118.55 | 118.40 | 115.88 | 116.40 | 116.40 | 65,195 |
| Apr 29, 2025 | 2.15 Dividend | |||||
| Apr 29, 2025 | 115.88 | 117.70 | 115.00 | 117.38 | 117.38 | 116,262 |
| Apr 28, 2025 | 122.00 | 119.05 | 117.00 | 117.38 | 115.22 | 332,669 |
| Apr 25, 2025 | 117.03 | 121.40 | 117.00 | 119.38 | 117.19 | 611,849 |
| Apr 24, 2025 | 118.80 | 118.03 | 110.30 | 110.30 | 108.28 | 25,182 |
| Apr 23, 2025 | 120.25 | 124.80 | 121.50 | 122.85 | 120.60 | 7,509 |
| Apr 22, 2025 | 119.18 | 120.50 | 118.45 | 119.03 | 116.84 | 3,149 |
| Apr 17, 2025 | 120.35 | 120.65 | 118.80 | 120.20 | 118.00 | 3,302 |
| Apr 16, 2025 | 119.03 | 120.40 | 117.30 | 119.03 | 116.84 | 3,830 |
| Apr 15, 2025 | 119.63 | 120.80 | 119.85 | 120.30 | 118.10 | 68,166 |
| Apr 14, 2025 | 119.07 | 120.45 | 118.45 | 119.03 | 116.84 | 8,806 |
| Apr 11, 2025 | 119.03 | 120.20 | 115.85 | 117.93 | 115.76 | 3,401 |
| Apr 10, 2025 | 119.88 | 123.38 | 118.40 | 118.90 | 116.72 | 8,328 |
| Apr 9, 2025 | 115.57 | 116.05 | 113.00 | 113.78 | 111.69 | 12,867 |
| Apr 8, 2025 | 114.10 | 118.00 | 114.80 | 116.80 | 114.66 | 8,395 |
| Apr 7, 2025 | 112.10 | 121.80 | 109.45 | 114.25 | 112.16 | 45,571 |
| Apr 4, 2025 | 119.18 | 121.60 | 114.80 | 116.95 | 114.81 | 70,503 |
| Apr 3, 2025 | 123.22 | 124.75 | 120.20 | 121.57 | 119.35 | 6,964 |
| Apr 2, 2025 | 123.03 | 126.35 | 123.35 | 125.32 | 123.03 | 29,647 |
| Apr 1, 2025 | 123.88 | 124.40 | 122.55 | 123.22 | 120.97 | 3,593 |
| Mar 31, 2025 | 125.03 | 125.20 | 122.03 | 123.13 | 120.87 | 12,641 |
| Mar 28, 2025 | 126.20 | 127.00 | 126.15 | 126.15 | 123.84 | 8,338 |
| Mar 27, 2025 | 127.72 | 127.75 | 126.20 | 127.28 | 124.94 | 7,250 |
| Mar 26, 2025 | 127.53 | 128.45 | 126.45 | 127.63 | 125.29 | 3,439 |
| Mar 25, 2025 | 126.50 | 128.20 | 126.25 | 127.82 | 125.48 | 5,802 |
| Mar 24, 2025 | 129.27 | 129.60 | 127.65 | 127.13 | 124.80 | 6,168 |
| Mar 21, 2025 | 129.27 | 130.40 | 128.20 | 130.05 | 127.67 | 3,331 |
| Mar 20, 2025 | 131.48 | 132.25 | 130.05 | 131.57 | 129.16 | 3,260 |
| Mar 19, 2025 | 131.02 | 131.50 | 129.60 | 129.93 | 127.55 | 11,541 |
| Mar 18, 2025 | 129.13 | 132.60 | 129.00 | 131.52 | 129.12 | 10,940 |
| Mar 17, 2025 | 132.40 | 131.75 | 128.75 | 129.73 | 127.35 | 10,470 |
| Mar 14, 2025 | 128.45 | 132.90 | 129.95 | 131.63 | 129.21 | 22,017 |
| Mar 13, 2025 | 130.95 | 131.60 | 129.65 | 131.27 | 128.87 | 12,313 |
| Mar 12, 2025 | 129.43 | 130.95 | 129.35 | 131.02 | 128.62 | 9,235 |
| Mar 11, 2025 | 129.63 | 132.50 | 128.35 | 130.10 | 127.72 | 17,859 |
| Mar 10, 2025 | 137.48 | 138.50 | 128.80 | 129.88 | 127.50 | 12,106 |
| Mar 7, 2025 | 136.65 | 137.40 | 134.30 | 136.20 | 133.71 | 15,620 |
| Mar 6, 2025 | 138.50 | 138.85 | 132.50 | 138.55 | 136.01 | 82,693 |
| Mar 5, 2025 | 136.35 | 146.65 | 137.35 | 139.23 | 136.67 | 7,688 |
| Mar 4, 2025 | 145.52 | 145.90 | 140.55 | 141.18 | 138.59 | 8,527 |
| Mar 3, 2025 | 141.02 | 143.80 | 140.85 | 142.60 | 139.99 | 16,061 |
| Feb 28, 2025 | 141.77 | 143.50 | 141.90 | 142.55 | 139.94 | 15,861 |
| Feb 27, 2025 | 143.23 | 143.85 | 142.10 | 143.63 | 140.99 | 5,033 |
| Feb 26, 2025 | 145.52 | 146.25 | 144.60 | 145.18 | 142.52 | 9,663 |
| Feb 25, 2025 | 147.43 | 146.60 | 143.70 | 144.25 | 141.61 | 3,766 |
| Feb 24, 2025 | 148.40 | 149.50 | 146.55 | 147.18 | 144.48 | 6,534 |
| Feb 21, 2025 | 147.02 | 150.00 | 147.45 | 149.93 | 147.18 | 3,523 |
| Feb 20, 2025 | 146.00 | 148.60 | 146.05 | 146.50 | 143.82 | 12,099 |
| Feb 19, 2025 | 150.00 | 150.05 | 145.55 | 147.63 | 144.92 | 12,266 |
| Feb 18, 2025 | 152.10 | 150.90 | 149.75 | 151.07 | 148.31 | 6,842 |
| Feb 17, 2025 | 152.00 | 151.15 | 150.20 | 150.60 | 147.84 | 3,585 |
| Feb 14, 2025 | 154.85 | 154.65 | 152.05 | 152.05 | 149.26 | 19,106 |
| Feb 13, 2025 | 151.68 | 155.40 | 153.70 | 153.77 | 150.96 | 8,671 |
| Feb 12, 2025 | 149.13 | 151.45 | 148.30 | 151.07 | 148.31 | 37,131 |
| Feb 11, 2025 | 148.15 | 149.85 | 148.80 | 149.57 | 146.84 | 11,084 |
| Feb 10, 2025 | 147.77 | 149.55 | 147.15 | 147.88 | 145.17 | 13,810 |
| Feb 7, 2025 | 151.52 | 151.60 | 147.45 | 149.27 | 146.54 | 10,375 |
| Feb 6, 2025 | 150.60 | 151.35 | 148.85 | 150.20 | 147.45 | 20,885 |
| Feb 5, 2025 | 149.88 | 149.80 | 148.20 | 149.32 | 146.59 | 13,210 |
| Feb 4, 2025 | 147.63 | 150.05 | 147.90 | 148.25 | 145.53 | 13,457 |
| Feb 3, 2025 | 149.38 | 149.15 | 146.60 | 148.85 | 146.12 | 44,646 |
| Jan 31, 2025 | 151.07 | 152.40 | 150.85 | 151.02 | 148.26 | 6,119 |
| Jan 30, 2025 | 150.00 | 151.65 | 150.50 | 151.32 | 148.55 | 7,423 |
| Jan 29, 2025 | 152.00 | 151.50 | 150.00 | 151.13 | 148.36 | 56,206 |
| Jan 28, 2025 | 148.90 | 150.70 | 148.70 | 148.80 | 146.07 | 8,212 |
| Jan 27, 2025 | 144.50 | 148.80 | 143.75 | 148.40 | 145.68 | 10,613 |
| Jan 24, 2025 | 145.77 | 146.95 | 145.00 | 146.05 | 143.37 | 4,250 |
| Jan 23, 2025 | 145.73 | 147.50 | 145.40 | 147.52 | 144.82 | 8,116 |
| Jan 22, 2025 | 145.02 | 146.60 | 145.10 | 145.23 | 142.56 | 6,003 |
| Jan 21, 2025 | 144.65 | 145.25 | 144.00 | 144.50 | 141.85 | 9,156 |
| Jan 20, 2025 | 145.57 | 145.45 | 143.90 | 145.32 | 142.66 | 3,519 |
| Jan 17, 2025 | 143.32 | 146.45 | 143.50 | 146.30 | 143.62 | 12,956 |
| Jan 16, 2025 | 139.23 | 140.55 | 137.95 | 139.32 | 136.77 | 20,416 |
| Jan 15, 2025 | 135.02 | 139.55 | 135.40 | 137.63 | 135.10 | 9,754 |
| Jan 14, 2025 | 136.85 | 136.60 | 135.30 | 136.00 | 133.51 | 8,444 |
| Jan 13, 2025 | 135.52 | 136.00 | 133.85 | 135.13 | 132.65 | 15,145 |
| Jan 10, 2025 | 137.32 | 138.75 | 135.60 | 135.52 | 133.04 | 8,777 |
| Jan 9, 2025 | 136.85 | 138.40 | 136.80 | 137.38 | 134.86 | 14,614 |
| Jan 8, 2025 | 140.65 | 139.55 | 135.10 | 135.63 | 133.14 | 6,760 |
| Jan 7, 2025 | 140.60 | 140.70 | 138.85 | 140.35 | 137.78 | 8,758 |
| Jan 6, 2025 | 141.13 | 140.40 | 138.45 | 140.10 | 137.53 | 50,120 |
| Jan 3, 2025 | 142.80 | 143.20 | 139.75 | 140.65 | 138.07 | 13,800 |
| Jan 2, 2025 | 141.32 | 143.55 | 141.45 | 143.23 | 140.60 | 22,717 |
| Dec 31, 2024 | 138.85 | 142.45 | 140.45 | 142.15 | 139.55 | 543 |
| Dec 30, 2024 | 141.27 | 141.90 | 139.60 | 139.63 | 137.07 | 1,998 |
| Dec 27, 2024 | 141.48 | 142.10 | 141.20 | 142.60 | 139.99 | 4,158 |
| Dec 24, 2024 | 140.40 | 141.85 | 140.95 | 140.20 | 137.63 | 1,287 |
| Dec 23, 2024 | 140.05 | 139.95 | 138.50 | 138.90 | 136.36 | 47,007 |
| Dec 20, 2024 | 137.68 | 141.00 | 138.80 | 139.18 | 136.63 | 38,245 |
| Dec 19, 2024 | 142.25 | 142.50 | 139.00 | 139.52 | 136.97 | 12,954 |
| Dec 18, 2024 | 143.93 | 145.80 | 144.35 | 144.20 | 141.56 | 33,212 |
| Dec 17, 2024 | 142.55 | 146.15 | 143.54 | 143.57 | 140.95 | 8,109 |
| Dec 16, 2024 | 146.65 | 147.00 | 144.25 | 144.90 | 142.25 | 7,486 |
| Dec 13, 2024 | 148.60 | 149.65 | 147.70 | 148.60 | 145.88 | 14,081 |
| Dec 12, 2024 | 148.65 | 149.75 | 148.20 | 149.27 | 146.54 | 6,564 |
| Dec 11, 2024 | 145.48 | 149.80 | 145.70 | 148.25 | 145.53 | 8,489 |
| Dec 10, 2024 | 146.00 | 146.55 | 144.90 | 146.75 | 144.06 | 3,413 |
| Dec 9, 2024 | 145.52 | 149.00 | 146.20 | 147.13 | 144.43 | 4,563 |
| Dec 6, 2024 | 149.02 | 148.00 | 145.65 | 147.38 | 144.68 | 7,384 |
| Dec 5, 2024 | 142.05 | 144.05 | 142.20 | 142.75 | 140.14 | 6,793 |
| Dec 4, 2024 | 142.30 | 143.80 | 141.50 | 143.27 | 140.65 | 10,008 |
| Dec 3, 2024 | 143.27 | 142.95 | 141.95 | 142.45 | 139.84 | 7,391 |
| Dec 2, 2024 | 143.18 | 143.00 | 141.30 | 142.30 | 139.69 | 5,023 |
| Nov 29, 2024 | 139.63 | 142.25 | 140.90 | 142.10 | 139.50 | 4,268 |
| Nov 28, 2024 | 140.70 | 141.95 | 140.80 | 140.60 | 138.02 | 3,852 |
| Nov 27, 2024 | 138.35 | 140.10 | 138.90 | 139.38 | 136.82 | 5,182 |
| Nov 26, 2024 | 139.23 | 140.45 | 139.35 | 139.77 | 137.21 | 6,438 |
| Nov 25, 2024 | 138.85 | 141.20 | 139.70 | 141.07 | 138.49 | 5,451 |
| Nov 22, 2024 | 138.90 | 140.15 | 138.40 | 140.25 | 137.68 | 6,721 |
| Nov 21, 2024 | 138.55 | 138.05 | 137.10 | 137.93 | 135.40 | 57,852 |
| Nov 20, 2024 | 139.82 | 140.00 | 137.90 | 139.52 | 136.97 | 5,288 |
| Nov 19, 2024 | 139.02 | 140.35 | 137.90 | 137.73 | 135.20 | 32,283 |
| Nov 18, 2024 | 141.63 | 144.80 | 139.10 | 138.85 | 136.31 | 85,037 |
| Nov 15, 2024 | 144.20 | 146.05 | 142.15 | 142.50 | 139.89 | 14,665 |
| Nov 14, 2024 | 143.77 | 146.40 | 141.95 | 145.57 | 142.91 | 66,034 |
| Nov 13, 2024 | 142.50 | 145.05 | 141.80 | 143.27 | 140.65 | 43,745 |
| Nov 12, 2024 | 153.32 | 153.00 | 147.40 | 147.82 | 145.12 | 3,842 |
| Nov 11, 2024 | 154.00 | 157.80 | 152.75 | 153.57 | 150.76 | 19,728 |
| Nov 8, 2024 | 146.00 | 156.75 | 146.00 | 153.13 | 150.32 | 18,111 |
| Nov 7, 2024 | 145.23 | 146.55 | 144.30 | 144.80 | 142.15 | 5,472 |
| Nov 6, 2024 | 145.27 | 148.55 | 143.50 | 143.48 | 140.85 | 6,936 |
| Nov 5, 2024 | 145.32 | 147.10 | 144.40 | 145.82 | 143.15 | 8,519 |
| Nov 4, 2024 | 146.65 | 147.55 | 145.40 | 147.02 | 144.33 | 6,748 |
| Nov 1, 2024 | 146.35 | 147.30 | 145.35 | 146.50 | 143.82 | 6,200 |
| Oct 31, 2024 | 147.77 | 147.80 | 145.90 | 147.63 | 144.92 | 55,649 |
| Oct 30, 2024 | 150.00 | 150.55 | 148.05 | 149.82 | 147.08 | 10,109 |
| Oct 29, 2024 | 150.60 | 152.35 | 150.35 | 152.20 | 149.41 | 3,147 |
| Oct 28, 2024 | 150.80 | 152.25 | 150.50 | 150.95 | 148.18 | 3,374 |
| Oct 25, 2024 | 149.02 | 150.80 | 148.92 | 149.02 | 146.30 | 10,810 |
| Oct 24, 2024 | 149.63 | 150.10 | 148.00 | 149.63 | 146.88 | 4,707 |
| Oct 23, 2024 | 149.73 | 149.45 | 147.80 | 148.90 | 146.17 | 29,815 |
| Oct 22, 2024 | 152.10 | 153.55 | 147.65 | 149.02 | 146.30 | 54,163 |
| Oct 21, 2024 | 151.48 | 153.45 | 152.25 | 151.77 | 148.99 | 5,034 |
| Oct 18, 2024 | 151.48 | 152.70 | 151.05 | 151.27 | 148.50 | 2,609 |
| Oct 17, 2024 | 152.25 | 152.10 | 148.05 | 151.63 | 148.85 | 41,048 |
| Oct 16, 2024 | 155.32 | 153.85 | 151.50 | 153.27 | 150.47 | 87,424 |
| Oct 15, 2024 | 154.20 | 155.45 | 153.55 | 153.73 | 150.91 | 3,568 |
| Oct 14, 2024 | 152.95 | 153.60 | 152.40 | 153.07 | 150.27 | 51,815 |
| Oct 11, 2024 | 152.05 | 153.15 | 151.55 | 151.52 | 148.75 | 26,250 |
| Oct 10, 2024 | 151.02 | 153.10 | 150.80 | 152.15 | 149.36 | 26,573 |
| Oct 9, 2024 | 152.25 | 152.75 | 151.40 | 151.38 | 148.60 | 19,496 |
| Oct 8, 2024 | 151.32 | 151.80 | 150.20 | 151.07 | 148.31 | 1,281 |
| Oct 7, 2024 | 154.15 | 152.80 | 150.60 | 151.88 | 149.09 | 1,926 |
| Oct 4, 2024 | 153.32 | 154.15 | 152.00 | 153.57 | 150.76 | 6,728 |
| Oct 3, 2024 | 154.55 | 155.75 | 153.25 | 155.27 | 152.43 | 6,782 |
| Oct 2, 2024 | 152.75 | 155.90 | 153.40 | 153.88 | 151.06 | 11,206 |
| Oct 1, 2024 | 157.43 | 157.15 | 153.75 | 153.82 | 151.01 | 5,750 |
| Sep 30, 2024 | 157.93 | 158.00 | 155.65 | 155.63 | 152.77 | 24,624 |
| Sep 27, 2024 | 154.60 | 158.80 | 154.30 | 157.07 | 154.20 | 6,096 |
| Sep 26, 2024 | 153.23 | 156.00 | 153.00 | 153.38 | 150.57 | 5,059 |
| Sep 25, 2024 | 151.82 | 152.95 | 151.75 | 152.30 | 149.51 | 3,750 |
| Sep 24, 2024 | 151.13 | 152.85 | 151.00 | 151.93 | 149.14 | 8,848 |
| Sep 23, 2024 | 151.32 | 153.15 | 151.15 | 151.88 | 149.09 | 2,746 |
| Sep 20, 2024 | 154.95 | 155.10 | 152.20 | 152.50 | 149.71 | 8,847 |
| Sep 19, 2024 | 156.40 | 156.60 | 154.60 | 154.75 | 151.92 | 5,292 |
| Sep 18, 2024 | 158.00 | 157.20 | 153.75 | 154.60 | 151.77 | 4,130 |
| Sep 17, 2024 | 155.48 | 157.90 | 156.35 | 156.65 | 153.78 | 25,462 |
| Sep 16, 2024 | 157.52 | 157.45 | 155.75 | 157.27 | 154.39 | 4,215 |
| Sep 13, 2024 | 156.50 | 157.10 | 155.45 | 156.20 | 153.34 | 5,427 |
| Sep 12, 2024 | 152.75 | 155.25 | 152.40 | 155.23 | 152.38 | 15,238 |
| Sep 11, 2024 | 150.90 | 151.30 | 149.20 | 149.77 | 147.03 | 1,488 |
| Sep 10, 2024 | 150.75 | 152.65 | 149.20 | 149.13 | 146.39 | 4,809 |
| Sep 9, 2024 | 149.18 | 151.65 | 148.65 | 150.90 | 148.14 | 5,165 |
| Sep 6, 2024 | 149.02 | 149.45 | 146.90 | 147.07 | 144.38 | 5,724 |
| Sep 5, 2024 | 150.40 | 150.45 | 148.45 | 148.65 | 145.93 | 10,431 |
| Sep 4, 2024 | 149.52 | 151.85 | 149.10 | 151.68 | 148.90 | 12,805 |
| Sep 3, 2024 | 149.23 | 155.05 | 151.30 | 152.55 | 149.76 | 12,216 |
| Sep 2, 2024 | 148.50 | 147.90 | 145.50 | 145.77 | 143.10 | 3,043 |
| Aug 30, 2024 | 146.20 | 148.85 | 146.65 | 147.18 | 144.48 | 7,408 |
| Aug 29, 2024 | 146.50 | 146.85 | 145.47 | 146.35 | 143.67 | 5,667 |
| Aug 28, 2024 | 144.00 | 146.55 | 143.50 | 145.88 | 143.20 | 40,217 |
| Aug 27, 2024 | 142.00 | 144.25 | 142.10 | 144.30 | 141.66 | 82,722 |
| Aug 23, 2024 | 139.77 | 141.15 | 140.00 | 140.20 | 137.63 | 2,398 |
| Aug 22, 2024 | 140.15 | 141.45 | 139.75 | 141.23 | 138.64 | 98,451 |
| Aug 21, 2024 | 140.80 | 141.35 | 139.35 | 141.13 | 138.54 | 25,175 |
| Aug 20, 2024 | 141.02 | 141.45 | 139.65 | 140.80 | 138.22 | 1,407 |
| Aug 19, 2024 | 139.63 | 140.60 | 138.35 | 140.35 | 137.78 | 4,070 |
| Aug 16, 2024 | 141.52 | 140.50 | 138.45 | 138.45 | 135.91 | 4,859 |
| Aug 15, 2024 | 137.93 | 140.60 | 137.95 | 140.30 | 137.73 | 1,867 |
| Aug 14, 2024 | 136.55 | 139.20 | 137.10 | 138.70 | 136.16 | 62,185 |
| Aug 13, 2024 | 138.95 | 138.75 | 135.45 | 136.40 | 133.90 | 7,642 |
| Aug 12, 2024 | 138.75 | 139.45 | 138.05 | 138.55 | 136.01 | 3,293 |
| Aug 9, 2024 | 138.70 | 140.70 | 137.90 | 138.00 | 135.47 | 3,307 |
| Aug 8, 2024 | 142.00 | 141.15 | 137.40 | 138.85 | 136.31 | 5,083 |
| Aug 7, 2024 | 137.73 | 142.45 | 138.05 | 141.93 | 139.33 | 2,017 |
| Aug 6, 2024 | 140.00 | 140.00 | 135.40 | 137.02 | 134.52 | 125,811 |
| Aug 5, 2024 | 138.00 | 139.60 | 134.30 | 138.90 | 136.36 | 11,469 |
| Aug 2, 2024 | 135.48 | 146.05 | 132.20 | 139.23 | 136.67 | 20,700 |
| Aug 1, 2024 | 133.02 | 133.15 | 130.90 | 130.85 | 128.45 | 181,980 |
| Jul 31, 2024 | 132.10 | 134.75 | 132.75 | 133.63 | 131.18 | 1,744 |
| Jul 30, 2024 | 131.07 | 133.45 | 132.00 | 133.23 | 130.78 | 5,129 |
| Jul 29, 2024 | 133.02 | 132.35 | 131.15 | 132.20 | 129.78 | 6,505 |
| Jul 26, 2024 | 129.63 | 131.35 | 129.75 | 131.43 | 129.02 | 13,235 |
| Jul 25, 2024 | 129.02 | 130.50 | 128.50 | 129.43 | 127.05 | 12,610 |
| Jul 24, 2024 | 130.50 | 132.60 | 131.35 | 132.50 | 130.07 | 13,470 |
| Jul 23, 2024 | 132.75 | 133.45 | 132.00 | 133.13 | 130.69 | 3,231 |
| Jul 22, 2024 | 131.27 | 133.05 | 131.45 | 132.75 | 130.32 | 13,515 |
| Jul 19, 2024 | 131.18 | 131.60 | 130.00 | 131.18 | 128.77 | 7,959 |
| Jul 18, 2024 | 131.48 | 134.30 | 131.15 | 133.57 | 131.13 | 2,800 |
| Jul 17, 2024 | 131.43 | 132.65 | 131.35 | 131.68 | 129.26 | 11,806 |
| Jul 16, 2024 | 130.80 | 132.00 | 130.50 | 130.15 | 127.77 | 5,187 |
| Jul 15, 2024 | 133.23 | 132.90 | 130.60 | 132.30 | 129.88 | 46,001 |
| Jul 12, 2024 | 130.05 | 131.95 | 126.70 | 130.30 | 127.91 | 258,092 |
| Jul 11, 2024 | 129.77 | 131.35 | 129.05 | 130.30 | 127.91 | 9,968 |
| Jul 10, 2024 | 130.05 | 129.80 | 128.25 | 128.20 | 125.85 | 9,150 |
| Jul 9, 2024 | 130.65 | 130.50 | 128.90 | 128.95 | 126.59 | 8,470 |
| Jul 8, 2024 | 130.60 | 132.20 | 130.60 | 130.95 | 128.55 | 83,640 |
| Jul 5, 2024 | 132.80 | 133.70 | 131.15 | 132.85 | 130.42 | 4,172 |
| Jul 4, 2024 | 132.85 | 132.60 | 131.50 | 132.00 | 129.58 | 7,674 |
| Jul 3, 2024 | 129.63 | 131.40 | 130.00 | 131.07 | 128.67 | 54,069 |
| Jul 2, 2024 | 129.27 | 129.55 | 128.35 | 128.95 | 126.59 | 4,210 |
| Jul 1, 2024 | 131.82 | 131.90 | 129.60 | 129.77 | 127.40 | 2,804 |
| Jun 28, 2024 | 130.95 | 131.50 | 129.30 | 129.43 | 127.05 | 9,853 |
| Jun 27, 2024 | 131.23 | 132.00 | 130.85 | 131.38 | 128.97 | 8,626 |
| Jun 26, 2024 | 132.25 | 133.20 | 130.65 | 130.95 | 128.55 | 6,454 |
| Jun 25, 2024 | 132.50 | 134.55 | 133.10 | 133.82 | 131.37 | 14,011 |
| Jun 24, 2024 | 132.05 | 134.60 | 132.10 | 134.40 | 131.94 | 10,027 |
| Jun 21, 2024 | 136.40 | 133.65 | 132.30 | 132.60 | 130.17 | 6,520 |
| Jun 20, 2024 | 132.15 | 134.10 | 131.85 | 132.50 | 130.07 | 20,503 |
| Jun 19, 2024 | 135.18 | 133.30 | 131.60 | 132.90 | 130.47 | 4,165 |
| Jun 18, 2024 | 135.38 | 135.40 | 133.40 | 135.43 | 132.94 | 11,490 |
| Jun 17, 2024 | 137.07 | 137.95 | 134.10 | 134.85 | 132.38 | 7,692 |
| Jun 14, 2024 | 138.60 | 138.90 | 135.80 | 136.75 | 134.25 | 50,752 |
| Jun 13, 2024 | 143.13 | 142.35 | 138.70 | 140.55 | 137.98 | 6,007 |
| Jun 12, 2024 | 142.30 | 145.20 | 141.45 | 143.73 | 141.09 | 5,996 |
| Jun 11, 2024 | 142.00 | 142.10 | 140.75 | 142.00 | 139.40 | 5,790 |
| Jun 10, 2024 | 140.35 | 141.40 | 139.85 | 140.85 | 138.27 | 3,787 |
| Jun 7, 2024 | 140.45 | 141.30 | 140.00 | 140.30 | 137.73 | 3,839 |
| Jun 6, 2024 | 143.57 | 143.45 | 139.95 | 141.02 | 138.44 | 7,355 |
| Jun 5, 2024 | 140.50 | 142.75 | 140.70 | 142.75 | 140.14 | 9,666 |
| Jun 4, 2024 | 138.80 | 139.85 | 138.55 | 139.18 | 136.63 | 5,282 |
| Jun 3, 2024 | 140.95 | 140.55 | 139.50 | 140.10 | 137.53 | 4,017 |
| May 31, 2024 | 142.40 | 141.05 | 138.85 | 138.85 | 136.31 | 4,227 |
| May 30, 2024 | 139.57 | 141.75 | 139.10 | 140.95 | 138.37 | 3,161 |
| May 29, 2024 | 139.73 | 140.45 | 138.60 | 140.50 | 137.93 | 4,591 |
| May 28, 2024 | 142.50 | 142.20 | 139.60 | 139.93 | 137.36 | 4,150 |
| May 24, 2024 | 140.00 | 140.70 | 139.25 | 139.77 | 137.21 | 16,114 |
| May 23, 2024 | 139.73 | 143.25 | 138.75 | 141.48 | 138.88 | 75,097 |
| May 22, 2024 | 139.52 | 139.01 | 137.85 | 138.80 | 136.26 | 19,552 |
| May 21, 2024 | 138.45 | 139.70 | 138.65 | 139.68 | 137.12 | 13,797 |
| May 20, 2024 | 139.02 | 140.30 | 139.00 | 139.07 | 136.53 | 18,921 |
| May 17, 2024 | 140.40 | 142.50 | 138.65 | 140.15 | 137.58 | 85,131 |
| May 16, 2024 | 2.24 Dividend | |||||
| May 16, 2024 | 144.60 | 144.85 | 142.65 | 144.25 | 141.61 | 6,730 |
| May 15, 2024 | 145.77 | 147.40 | 144.05 | 147.23 | 142.33 | 3,493 |
| May 14, 2024 | 147.68 | 146.60 | 143.65 | 144.85 | 140.03 | 8,744 |
| May 13, 2024 | 147.93 | 148.00 | 146.90 | 147.82 | 142.91 | 63,358 |
| May 10, 2024 | 146.50 | 148.35 | 146.95 | 147.57 | 142.67 | 2,275 |
| May 9, 2024 | 145.48 | 147.65 | 146.55 | 146.70 | 141.82 | 2,416 |
| May 8, 2024 | 145.52 | 147.95 | 145.40 | 147.63 | 142.72 | 23,421 |
| May 7, 2024 | 143.43 | 144.70 | 141.45 | 142.85 | 138.10 | 2,326 |
| May 3, 2024 | 141.18 | 142.20 | 140.80 | 141.32 | 136.63 | 2,169 |
| May 2, 2024 | 141.57 | 140.53 | 140.30 | 141.27 | 136.58 | 84,249 |