LSE - Delayed Quote EUR
Reply S.p.A. (0RV0.L)
126.07
0.00
(0.00%)
At close: July 21 at 5:10:00 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 29, 2025 | 153.10 | 154.30 | 153.50 | 153.60 | 153.60 | 474 |
| Apr 28, 2025 | 150.35 | 153.90 | 151.40 | 151.40 | 151.40 | 64 |
| Apr 25, 2025 | 151.45 | 150.10 | 148.70 | 148.90 | 148.90 | 2,499 |
| Apr 24, 2025 | 151.85 | 150.50 | 149.30 | 150.50 | 150.50 | 6,270 |
| Apr 23, 2025 | 148.20 | 151.10 | 149.40 | 150.30 | 150.30 | 204 |
| Apr 22, 2025 | 149.00 | 149.50 | 145.50 | 147.40 | 147.40 | 177 |
| Apr 17, 2025 | 150.45 | 149.15 | 148.80 | 148.80 | 148.80 | 49 |
| Apr 16, 2025 | 147.45 | 150.10 | 149.30 | 149.30 | 149.30 | 103 |
| Apr 15, 2025 | 148.80 | 149.50 | 146.80 | 149.50 | 149.50 | 95 |
| Apr 14, 2025 | 144.10 | 147.40 | 145.40 | 147.20 | 147.20 | 53 |
| Apr 11, 2025 | 146.35 | 144.10 | 140.60 | 143.80 | 143.80 | 1,241 |
| Apr 10, 2025 | 137.00 | 144.60 | 142.50 | 143.85 | 143.85 | 306 |
| Apr 9, 2025 | 137.00 | 138.00 | 135.40 | 135.60 | 135.60 | 350 |
| Apr 8, 2025 | 136.00 | 138.90 | 137.65 | 138.70 | 138.70 | 40 |
| Apr 7, 2025 | 145.50 | 140.96 | 132.70 | 135.30 | 135.30 | 896 |
| Apr 4, 2025 | 147.75 | 146.60 | 140.30 | 144.70 | 144.70 | 235 |
| Apr 3, 2025 | 152.50 | 151.20 | 148.30 | 148.30 | 148.30 | 430 |
| Apr 2, 2025 | 152.20 | 153.20 | 150.40 | 153.20 | 153.20 | 603 |
| Apr 1, 2025 | 152.20 | 154.20 | 152.04 | 153.38 | 153.38 | 7,056 |
| Mar 31, 2025 | 159.65 | 152.80 | 151.00 | 151.85 | 151.85 | 1,310 |
| Mar 28, 2025 | 158.05 | 159.40 | 159.40 | 159.40 | 159.40 | 148 |
| Mar 27, 2025 | 160.40 | 159.90 | 158.20 | 159.50 | 159.50 | 606 |
| Mar 26, 2025 | 162.75 | 164.80 | 162.40 | 162.40 | 162.40 | 10 |
| Mar 25, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| Mar 24, 2025 | 163.85 | 164.30 | 162.40 | 163.00 | 163.00 | 441 |
| Mar 21, 2025 | 165.80 | 164.00 | 161.90 | 163.10 | 163.10 | 10,536 |
| Mar 20, 2025 | 166.45 | 168.00 | 164.40 | 164.70 | 164.70 | 489 |
| Mar 19, 2025 | 166.15 | 167.50 | 164.40 | 167.50 | 167.50 | 3,950 |
| Mar 18, 2025 | 165.30 | 169.20 | 164.60 | 165.50 | 165.50 | 815 |
| Mar 17, 2025 | 165.30 | 165.00 | 163.46 | 163.46 | 163.46 | 417 |
| Mar 14, 2025 | 157.10 | 165.00 | 161.00 | 163.13 | 163.13 | 2,577 |
| Mar 13, 2025 | 151.35 | 158.00 | 148.20 | 156.00 | 156.00 | 2,322 |
| Mar 12, 2025 | 147.55 | 150.00 | 147.80 | 149.65 | 149.65 | 10,993 |
| Mar 11, 2025 | 154.65 | 154.10 | 146.10 | 146.68 | 146.68 | 7,412 |
| Mar 10, 2025 | 152.10 | 154.60 | 153.30 | 153.30 | 153.30 | 880 |
| Mar 7, 2025 | 152.50 | 154.00 | 151.40 | 152.38 | 152.38 | 1,798 |
| Mar 6, 2025 | 153.50 | 154.10 | 152.71 | 153.23 | 153.23 | 5,974 |
| Mar 5, 2025 | 150.25 | 153.55 | 151.00 | 153.00 | 153.00 | 4,688 |
| Mar 4, 2025 | 154.85 | 154.00 | 149.80 | 151.19 | 151.19 | 9,220 |
| Mar 3, 2025 | 156.80 | 155.70 | 154.60 | 154.60 | 154.60 | 7,527 |
| Feb 28, 2025 | 157.50 | 156.10 | 154.20 | 154.20 | 154.20 | 4,266 |
| Feb 27, 2025 | 158.05 | 157.30 | 156.10 | 156.10 | 156.10 | 169 |
| Feb 26, 2025 | 157.40 | 158.00 | 156.40 | 157.20 | 157.20 | 24,117 |
| Feb 25, 2025 | 158.15 | 158.20 | 156.62 | 157.30 | 157.30 | 6,888 |
| Feb 24, 2025 | 160.50 | 158.05 | 157.20 | 158.05 | 158.05 | 6,844 |
| Feb 21, 2025 | 159.55 | 161.10 | 158.25 | 158.50 | 158.50 | 851 |
| Feb 20, 2025 | 158.75 | 163.00 | 159.20 | 159.20 | 159.20 | 238 |
| Feb 19, 2025 | 163.85 | 164.90 | 159.30 | 159.30 | 159.30 | 1,210 |
| Feb 18, 2025 | 164.90 | 165.70 | 163.90 | 164.00 | 164.00 | 146 |
| Feb 17, 2025 | 163.05 | 164.80 | 163.70 | 164.80 | 164.80 | 3,813 |
| Feb 14, 2025 | 164.30 | 164.30 | 162.80 | 163.20 | 163.20 | 1,435 |
| Feb 13, 2025 | 162.15 | 163.70 | 162.60 | 163.50 | 163.50 | 17 |
| Feb 12, 2025 | 160.50 | 163.40 | 161.00 | 161.95 | 161.95 | 429 |
| Feb 11, 2025 | 160.40 | 160.60 | 160.60 | 160.60 | 160.60 | 200 |
| Feb 10, 2025 | 160.50 | 160.20 | 159.50 | 159.80 | 159.80 | 355 |
| Feb 7, 2025 | 160.70 | 161.19 | 160.20 | 161.19 | 161.19 | 5,557 |
| Feb 6, 2025 | 157.90 | 160.90 | 160.00 | 160.30 | 160.30 | 114 |
| Feb 5, 2025 | 157.60 | 157.50 | 156.90 | 157.50 | 157.50 | 5 |
| Feb 4, 2025 | 158.35 | 159.10 | 157.70 | 158.40 | 158.40 | 85 |
| Feb 3, 2025 | 160.00 | 158.27 | 155.00 | 157.40 | 157.40 | 637 |
| Jan 31, 2025 | 156.80 | 158.72 | 157.51 | 158.27 | 158.27 | 3,757 |
| Jan 30, 2025 | 157.50 | 158.80 | 157.40 | 157.40 | 157.40 | 141 |
| Jan 29, 2025 | 156.80 | 157.30 | 157.30 | 157.30 | 157.30 | 9 |
| Jan 28, 2025 | 154.25 | 156.60 | 154.10 | 156.50 | 156.50 | 303 |
| Jan 27, 2025 | 154.55 | 154.50 | 150.50 | 153.50 | 153.50 | 1,214 |
| Jan 24, 2025 | 154.35 | 155.20 | 153.70 | 155.20 | 155.20 | 48 |
| Jan 23, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| Jan 22, 2025 | 151.45 | 156.30 | 152.80 | 156.30 | 156.30 | 152 |
| Jan 21, 2025 | 150.45 | 151.10 | 151.10 | 151.10 | 151.10 | 15 |
| Jan 20, 2025 | 150.15 | 151.80 | 151.10 | 151.10 | 151.10 | 79 |
| Jan 17, 2025 | 149.30 | 150.30 | 150.30 | 150.30 | 150.30 | 15 |
| Jan 16, 2025 | 146.95 | 150.90 | 149.50 | 150.30 | 150.30 | 489 |
| Jan 15, 2025 | 144.50 | 150.20 | 145.80 | 150.20 | 150.20 | 204 |
| Jan 14, 2025 | 145.90 | 146.30 | 144.80 | 144.80 | 144.80 | 17 |
| Jan 13, 2025 | 149.90 | 145.90 | 144.00 | 145.90 | 145.90 | 338 |
| Jan 10, 2025 | 149.00 | 151.10 | 148.50 | 148.80 | 148.80 | 1,294 |
| Jan 9, 2025 | 151.45 | 150.30 | 149.20 | 149.50 | 149.50 | 384 |
| Jan 8, 2025 | 156.50 | 152.50 | 148.20 | 152.35 | 152.35 | 6,584 |
| Jan 7, 2025 | 158.15 | 156.90 | 156.80 | 156.80 | 156.80 | 42 |
| Jan 6, 2025 | 154.95 | 158.00 | 155.80 | 158.00 | 158.00 | 433 |
| Jan 3, 2025 | 156.10 | 154.89 | 154.60 | 154.89 | 154.89 | 410 |
| Jan 2, 2025 | 152.40 | 154.40 | 149.90 | 153.60 | 153.60 | 667 |
| Dec 31, 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
| Dec 30, 2024 | 155.25 | 154.60 | 153.40 | 153.40 | 153.40 | 226 |
| Dec 27, 2024 | 153.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Dec 24, 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
| Dec 23, 2024 | 153.00 | 154.60 | 154.60 | 154.60 | 154.60 | 16 |
| Dec 20, 2024 | 150.95 | 155.20 | 151.10 | 155.00 | 155.00 | 4,807 |
| Dec 19, 2024 | 155.55 | 152.70 | 152.50 | 152.70 | 152.70 | 234 |
| Dec 18, 2024 | 155.05 | 157.30 | 156.40 | 156.70 | 156.70 | 1,106 |
| Dec 17, 2024 | 155.05 | 156.30 | 155.00 | 155.60 | 155.60 | 6,586 |
| Dec 16, 2024 | 155.55 | 155.90 | 154.50 | 155.80 | 155.80 | 7 |
| Dec 13, 2024 | 155.55 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| Dec 12, 2024 | 158.05 | 157.41 | 154.60 | 155.30 | 155.30 | 1,323 |
| Dec 11, 2024 | 154.55 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| Dec 10, 2024 | 153.70 | 155.60 | 153.90 | 155.31 | 155.31 | 3,890 |
| Dec 9, 2024 | 156.10 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| Dec 6, 2024 | 156.00 | 158.60 | 154.40 | 156.30 | 156.30 | 4 |
| Dec 5, 2024 | 157.40 | 156.80 | 154.80 | 155.50 | 155.50 | 320 |
| Dec 4, 2024 | 152.70 | 156.10 | 155.00 | 156.10 | 156.10 | 1 |
| Dec 3, 2024 | 152.30 | 153.10 | 152.30 | 152.80 | 152.80 | 51 |
| Dec 2, 2024 | 152.90 | 152.00 | 150.20 | 151.60 | 151.60 | 868 |
| Nov 29, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
| Nov 28, 2024 | 150.05 | 150.80 | 150.20 | 150.20 | 150.20 | 24 |
| Nov 27, 2024 | 153.00 | 152.70 | 150.60 | 151.00 | 151.00 | 134 |
| Nov 26, 2024 | 152.60 | 153.60 | 152.57 | 152.57 | 152.57 | 5,366 |
| Nov 25, 2024 | 148.00 | 153.40 | 150.00 | 153.40 | 153.40 | 1,968 |
| Nov 22, 2024 | 152.50 | 152.50 | 149.60 | 149.60 | 149.60 | 17,193 |
| Nov 21, 2024 | 153.70 | 153.60 | 152.80 | 153.20 | 153.20 | 2,054 |
| Nov 20, 2024 | 154.65 | 155.50 | 152.10 | 154.30 | 154.30 | 1,808 |
| Nov 19, 2024 | 153.10 | 153.78 | 153.40 | 153.78 | 153.78 | 94 |
| Nov 18, 2024 | 154.25 | 154.10 | 152.20 | 152.50 | 152.50 | 6,377 |
| Nov 15, 2024 | 150.95 | 156.20 | 153.60 | 153.60 | 153.60 | 23,756 |
| Nov 14, 2024 | 139.45 | 150.30 | 145.90 | 149.60 | 149.60 | 7,916 |
| Nov 13, 2024 | 141.40 | 141.10 | 139.40 | 139.80 | 139.80 | 157 |
| Nov 12, 2024 | 143.55 | 142.50 | 142.30 | 142.30 | 142.30 | 21 |
| Nov 11, 2024 | 140.80 | 142.50 | 141.80 | 142.30 | 142.30 | 111 |
| Nov 8, 2024 | 140.50 | 140.60 | 139.80 | 139.80 | 139.80 | 186 |
| Nov 7, 2024 | 136.70 | 139.70 | 139.70 | 139.70 | 139.70 | 7 |
| Nov 6, 2024 | 140.70 | 140.50 | 136.70 | 137.30 | 137.30 | 201 |
| Nov 5, 2024 | 139.05 | 139.40 | 138.00 | 139.40 | 139.40 | 70 |
| Nov 4, 2024 | 141.80 | 141.90 | 138.80 | 139.80 | 139.80 | 175 |
| Nov 1, 2024 | 139.35 | 142.20 | 141.40 | 142.20 | 142.20 | 23 |
| Oct 31, 2024 | 143.45 | 140.30 | 140.00 | 140.30 | 140.30 | 1 |
| Oct 30, 2024 | 142.85 | 143.70 | 143.60 | 143.60 | 143.60 | 2 |
| Oct 29, 2024 | 144.20 | 146.20 | 143.60 | 144.30 | 144.30 | 3,626 |
| Oct 28, 2024 | 145.10 | 145.20 | 143.50 | 144.80 | 144.80 | 3,255 |
| Oct 25, 2024 | 149.00 | 148.50 | 142.50 | 143.41 | 143.41 | 2,268 |
| Oct 24, 2024 | 143.65 | 148.10 | 145.60 | 148.10 | 148.10 | 127 |
| Oct 23, 2024 | 143.65 | 143.60 | 143.10 | 143.10 | 143.10 | 103 |
| Oct 22, 2024 | 141.30 | 143.30 | 142.30 | 143.10 | 143.10 | 4 |
| Oct 21, 2024 | 143.65 | 143.70 | 142.10 | 142.10 | 142.10 | 27 |
| Oct 18, 2024 | 139.65 | 144.10 | 140.50 | 143.70 | 143.70 | 451 |
| Oct 17, 2024 | 139.55 | 140.80 | 138.00 | 140.50 | 140.50 | 58 |
| Oct 16, 2024 | 139.15 | 140.20 | 139.80 | 139.80 | 139.80 | 1 |
| Oct 15, 2024 | 139.55 | 140.60 | 139.60 | 139.97 | 139.97 | 2,106 |
| Oct 14, 2024 | 134.65 | 138.00 | 134.35 | 137.97 | 137.97 | 16,170 |
| Oct 11, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 38 |
| Oct 10, 2024 | 134.45 | 134.80 | 133.00 | 133.15 | 133.15 | 7,721 |
| Oct 9, 2024 | 133.50 | 135.70 | 133.70 | 135.70 | 135.70 | 12,604 |
| Oct 8, 2024 | 131.45 | 131.80 | 130.90 | 131.80 | 131.80 | 41 |
| Oct 7, 2024 | 133.00 | 132.30 | 131.30 | 132.30 | 132.30 | 435 |
| Oct 4, 2024 | 131.85 | 132.50 | 132.50 | 132.50 | 132.50 | 8 |
| Oct 3, 2024 | 134.05 | 133.30 | 132.40 | 132.40 | 132.40 | 2 |
| Oct 2, 2024 | 132.70 | 132.90 | 132.90 | 132.90 | 132.90 | 25 |
| Oct 1, 2024 | 134.65 | 136.20 | 133.50 | 133.50 | 133.50 | 466 |
| Sep 30, 2024 | 137.50 | 136.60 | 135.32 | 135.32 | 135.32 | 2,295 |
| Sep 27, 2024 | 135.25 | 137.80 | 136.10 | 136.80 | 136.80 | 559 |
| Sep 26, 2024 | 134.95 | 138.00 | 136.00 | 136.00 | 136.00 | 38 |
| Sep 25, 2024 | 133.50 | 134.80 | 134.80 | 134.80 | 134.80 | 1 |
| Sep 24, 2024 | 136.70 | 136.80 | 133.70 | 133.90 | 133.90 | 42 |
| Sep 23, 2024 | 134.15 | 136.90 | 135.90 | 135.90 | 135.90 | 288 |
| Sep 20, 2024 | 136.60 | 135.90 | 135.50 | 135.50 | 135.50 | 53 |
| Sep 19, 2024 | 133.50 | 136.90 | 136.30 | 136.90 | 136.90 | 41 |
| Sep 18, 2024 | 136.80 | 134.90 | 133.30 | 134.90 | 134.90 | 58,011 |
| Sep 17, 2024 | 136.40 | 139.40 | 137.00 | 137.00 | 137.00 | 2,729 |
| Sep 16, 2024 | 137.10 | 137.50 | 134.50 | 135.10 | 135.10 | 20 |
| Sep 13, 2024 | 138.85 | 138.00 | 137.30 | 137.61 | 137.61 | 3,475 |
| Sep 12, 2024 | 136.20 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| Sep 11, 2024 | 135.05 | 136.20 | 135.80 | 136.20 | 136.20 | 1 |
| Sep 10, 2024 | 136.70 | 137.50 | 134.90 | 134.90 | 134.90 | 152 |
| Sep 9, 2024 | 133.50 | 135.50 | 134.60 | 134.79 | 134.79 | 891 |
| Sep 6, 2024 | 135.85 | 134.80 | 134.40 | 134.80 | 134.80 | 4 |
| Sep 5, 2024 | 137.40 | 135.70 | 134.30 | 134.30 | 134.30 | 746 |
| Sep 3, 2024 | 141.10 | 140.50 | 139.40 | 139.90 | 139.90 | 855 |
| Sep 2, 2024 | 140.50 | 142.50 | 140.00 | 140.50 | 140.50 | 2 |
| Aug 30, 2024 | 139.05 | 142.70 | 138.10 | 142.50 | 142.50 | 28 |
| Aug 29, 2024 | 139.55 | 141.80 | 140.50 | 141.70 | 141.70 | 33 |
| Aug 28, 2024 | 139.35 | 140.30 | 139.60 | 140.30 | 140.30 | 5 |
| Aug 27, 2024 | 140.60 | 140.90 | 139.30 | 139.60 | 139.60 | 5 |
| Aug 23, 2024 | 137.60 | 139.70 | 137.20 | 138.15 | 138.15 | 47 |
| Aug 22, 2024 | 137.20 | 139.90 | 138.30 | 138.90 | 138.90 | 260 |
| Aug 21, 2024 | 135.85 | 138.51 | 135.90 | 138.51 | 138.51 | 10,081 |
| Aug 20, 2024 | 135.55 | 136.80 | 135.90 | 135.90 | 135.90 | 146 |
| Aug 19, 2024 | 136.00 | 134.70 | 131.60 | 134.70 | 134.70 | 8 |
| Aug 16, 2024 | 129.90 | 135.20 | 129.90 | 134.20 | 134.20 | 7 |
| Aug 15, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| Aug 14, 2024 | 130.05 | 131.50 | 130.70 | 130.70 | 130.70 | 6,774 |
| Aug 13, 2024 | 128.60 | 129.40 | 128.10 | 128.40 | 128.40 | 17 |
| Aug 12, 2024 | 128.10 | 129.40 | 127.40 | 128.88 | 128.88 | 8,036 |
| Aug 9, 2024 | 124.30 | 127.02 | 125.50 | 127.02 | 127.02 | 1,307 |
| Aug 8, 2024 | 124.90 | 125.90 | 123.20 | 124.90 | 124.90 | 3,684 |
| Aug 7, 2024 | 123.75 | 126.10 | 124.00 | 125.86 | 125.86 | 13,290 |
| Aug 6, 2024 | 122.85 | 125.00 | 123.20 | 124.70 | 124.70 | 29 |
| Aug 5, 2024 | 122.95 | 123.70 | 120.20 | 123.60 | 123.60 | 225 |
| Aug 2, 2024 | 126.75 | 130.30 | 124.10 | 126.40 | 126.40 | 1,402 |
| Aug 1, 2024 | 130.25 | 130.80 | 128.70 | 129.00 | 129.00 | 3,246 |
| Jul 31, 2024 | 131.05 | 132.90 | 130.80 | 131.40 | 131.40 | 246 |
| Jul 30, 2024 | 133.30 | 132.70 | 131.70 | 131.70 | 131.70 | 1 |
| Jul 29, 2024 | 131.45 | 134.60 | 132.00 | 132.20 | 132.20 | 7 |
| Jul 26, 2024 | 131.55 | 135.40 | 127.50 | 132.20 | 132.20 | 21 |
| Jul 25, 2024 | 136.00 | 136.90 | 131.60 | 132.30 | 132.30 | 27 |
| Jul 24, 2024 | 139.75 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| Jul 23, 2024 | 138.35 | 138.40 | 138.40 | 138.40 | 138.40 | 105 |
| Jul 22, 2024 | 136.40 | 137.70 | 135.20 | 137.66 | 137.66 | 2,226 |
| Jul 19, 2024 | 135.25 | 136.50 | 134.80 | 136.50 | 136.50 | 29 |
| Jul 18, 2024 | 138.75 | 138.70 | 136.10 | 137.10 | 137.10 | 6,281 |
| Jul 17, 2024 | 140.80 | 139.30 | 136.80 | 137.10 | 137.10 | 3 |
| Jul 16, 2024 | 139.35 | 139.98 | 139.20 | 139.80 | 139.80 | 7,240 |
| Jul 15, 2024 | 140.50 | 142.10 | 140.20 | 140.20 | 140.20 | 354 |
| Jul 12, 2024 | 140.30 | 142.20 | 139.60 | 141.39 | 141.39 | 2,663 |
| Jul 11, 2024 | 139.75 | 141.00 | 139.80 | 139.80 | 139.80 | 4 |
| Jul 10, 2024 | 139.05 | 140.00 | 138.70 | 140.00 | 140.00 | 2,371 |
| Jul 9, 2024 | 141.00 | 140.30 | 138.10 | 138.60 | 138.60 | 100 |
| Jul 8, 2024 | 140.90 | 141.70 | 139.60 | 140.17 | 140.17 | 3,078 |
| Jul 5, 2024 | 138.25 | 141.90 | 139.30 | 140.60 | 140.60 | 45 |
| Jul 4, 2024 | 139.45 | 142.90 | 139.50 | 139.50 | 139.50 | 5 |
| Jul 3, 2024 | 137.40 | 139.90 | 136.90 | 138.80 | 138.80 | 91 |
| Jul 2, 2024 | 135.35 | 136.40 | 135.20 | 136.00 | 136.00 | 864 |
| Jul 1, 2024 | 137.70 | 140.90 | 134.80 | 136.10 | 136.10 | 170 |
| Jun 28, 2024 | 136.80 | 139.90 | 139.10 | 139.30 | 139.30 | 764 |
| Jun 27, 2024 | 137.80 | 138.00 | 136.00 | 137.10 | 137.10 | 182 |
| Jun 26, 2024 | 140.60 | 140.00 | 136.90 | 136.90 | 136.90 | 145 |
| Jun 25, 2024 | 141.00 | 142.00 | 139.50 | 139.80 | 139.80 | 51 |
| Jun 24, 2024 | 138.55 | 142.40 | 140.20 | 142.10 | 142.10 | 111 |
| Jun 21, 2024 | 138.25 | 138.50 | 138.40 | 138.50 | 138.50 | 21 |
| Jun 20, 2024 | 134.35 | 139.40 | 136.50 | 139.40 | 139.40 | 201 |
| Jun 19, 2024 | 134.95 | 135.40 | 134.10 | 134.10 | 134.10 | 221 |
| Jun 18, 2024 | 134.35 | 134.80 | 132.40 | 134.60 | 134.60 | 547 |
| Jun 17, 2024 | 132.90 | 135.30 | 133.80 | 133.90 | 133.90 | 165 |
| Jun 14, 2024 | 135.05 | 134.50 | 133.70 | 133.70 | 133.70 | 114 |
| Jun 13, 2024 | 134.05 | 135.80 | 134.60 | 135.50 | 135.50 | 426 |
| Jun 12, 2024 | 132.90 | 137.00 | 130.90 | 137.00 | 137.00 | 273 |
| Jun 11, 2024 | 136.00 | 136.80 | 133.40 | 133.40 | 133.40 | 1,989 |
| Jun 10, 2024 | 136.10 | 136.40 | 135.60 | 135.72 | 135.72 | 4,744 |
| Jun 7, 2024 | 134.15 | 136.70 | 133.80 | 136.22 | 136.22 | 11,011 |
| Jun 6, 2024 | 129.80 | 133.60 | 132.20 | 133.06 | 133.06 | 1,693 |
| Jun 5, 2024 | 129.10 | 130.88 | 130.30 | 130.88 | 130.88 | 5,466 |
| Jun 4, 2024 | 128.10 | 129.00 | 127.90 | 128.48 | 128.48 | 19,485 |
| Jun 3, 2024 | 128.90 | 128.90 | 127.00 | 128.50 | 128.50 | 2,077 |
| May 31, 2024 | 132.70 | 132.00 | 125.90 | 125.90 | 125.90 | 3 |
| May 30, 2024 | 133.60 | 132.70 | 132.40 | 132.40 | 132.40 | 7 |
| May 29, 2024 | 136.40 | 136.00 | 133.30 | 133.30 | 133.30 | 140 |
| May 28, 2024 | 136.50 | 138.20 | 137.94 | 138.00 | 138.00 | 872 |
| May 24, 2024 | 136.00 | 135.90 | 135.90 | 135.85 | 135.85 | 19 |
| May 23, 2024 | 136.30 | 136.30 | 135.60 | 136.00 | 136.00 | 3,008 |
| May 22, 2024 | 136.60 | 136.90 | 135.20 | 135.90 | 135.90 | 58 |
| May 21, 2024 | 136.70 | 136.60 | 135.30 | 136.50 | 136.50 | 235 |
| May 20, 2024 | 1 Dividend | |||||
| May 20, 2024 | 136.00 | 136.40 | 134.80 | 136.10 | 136.10 | 40 |
| May 17, 2024 | 136.40 | 137.60 | 135.10 | 136.90 | 135.90 | 4,336 |
| May 16, 2024 | 134.95 | 137.20 | 134.30 | 136.30 | 135.30 | 333 |
| May 15, 2024 | 134.25 | 138.80 | 132.30 | 132.70 | 131.73 | 12,715 |
| May 14, 2024 | 126.05 | 135.30 | 125.20 | 134.74 | 133.76 | 5,166 |
| May 13, 2024 | 126.75 | 126.80 | 125.70 | 126.20 | 125.28 | 1,418 |
| May 10, 2024 | 127.45 | 127.60 | 127.10 | 127.10 | 126.17 | 42 |
| May 9, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 126.32 | - |
| May 8, 2024 | 126.65 | 127.80 | 125.80 | 126.91 | 125.99 | 3,876 |
| May 7, 2024 | 125.10 | 126.70 | 124.50 | 124.80 | 123.89 | 1,789 |
| May 3, 2024 | 124.00 | 125.50 | 123.80 | 125.60 | 124.68 | 2 |
| May 2, 2024 | 123.85 | 123.10 | 121.60 | 123.10 | 122.20 | 428 |
| May 1, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 122.85 | - |
| Apr 30, 2024 | 124.90 | 124.50 | 123.00 | 123.00 | 122.10 | 487 |