Berlin - Delayed Quote EUR
MSCI Inc (3HM.BE)
469.00
+2.10
+(0.45%)
At close: April 25 at 8:04:55 AM GMT+2
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 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - |
| Apr 24, 2025 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - |
| Apr 23, 2025 | 477.90 | 477.90 | 477.90 | 477.90 | 477.90 | - |
| Apr 22, 2025 | 464.30 | 464.30 | 464.30 | 464.30 | 464.30 | 1 |
| Apr 17, 2025 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | - |
| Apr 16, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| Apr 15, 2025 | 483.70 | 483.70 | 483.70 | 483.70 | 483.70 | - |
| Apr 14, 2025 | 478.10 | 478.10 | 478.10 | 478.10 | 478.10 | - |
| Apr 11, 2025 | 471.70 | 471.70 | 471.70 | 471.70 | 471.70 | - |
| Apr 10, 2025 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| Apr 9, 2025 | 450.40 | 451.50 | 450.40 | 451.50 | 451.50 | 3 |
| Apr 8, 2025 | 466.20 | 470.00 | 466.20 | 469.00 | 469.00 | 54 |
| Apr 7, 2025 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | - |
| Apr 4, 2025 | 487.70 | 487.70 | 471.30 | 471.30 | 471.30 | 50 |
| Apr 3, 2025 | 511.60 | 511.60 | 511.60 | 511.60 | 511.60 | - |
| Apr 2, 2025 | 523.80 | 523.80 | 523.80 | 523.80 | 523.80 | - |
| Apr 1, 2025 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | - |
| Mar 31, 2025 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | - |
| Mar 28, 2025 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | - |
| Mar 27, 2025 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | - |
| Mar 26, 2025 | 531.20 | 531.20 | 531.20 | 531.20 | 531.20 | - |
| Mar 25, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - |
| Mar 24, 2025 | 521.20 | 521.20 | 521.20 | 521.20 | 521.20 | - |
| Mar 21, 2025 | 521.20 | 521.20 | 521.20 | 521.20 | 521.20 | - |
| Mar 20, 2025 | 523.40 | 523.40 | 523.40 | 523.40 | 523.40 | - |
| Mar 19, 2025 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | - |
| Mar 18, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | - |
| Mar 17, 2025 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | - |
| Mar 14, 2025 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| Mar 13, 2025 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | - |
| Mar 12, 2025 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | - |
| Mar 11, 2025 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
| Mar 10, 2025 | 515.20 | 515.80 | 515.20 | 515.80 | 515.80 | 4 |
| Mar 7, 2025 | 521.60 | 521.60 | 521.60 | 521.60 | 521.60 | - |
| Mar 6, 2025 | 529.40 | 529.40 | 529.40 | 529.40 | 529.40 | - |
| Mar 5, 2025 | 536.40 | 536.40 | 521.20 | 521.20 | 521.20 | 25 |
| Mar 4, 2025 | 561.60 | 561.60 | 561.60 | 561.60 | 561.60 | - |
| Mar 3, 2025 | 567.40 | 567.40 | 567.40 | 567.40 | 567.40 | - |
| Feb 28, 2025 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - |
| Feb 27, 2025 | 554.20 | 554.20 | 554.20 | 554.20 | 554.20 | - |
| Feb 26, 2025 | 557.60 | 557.60 | 557.60 | 557.60 | 557.60 | - |
| Feb 25, 2025 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | - |
| Feb 24, 2025 | 550.20 | 550.20 | 550.20 | 550.20 | 550.20 | - |
| Feb 21, 2025 | 546.40 | 546.40 | 546.40 | 546.40 | 546.40 | - |
| Feb 20, 2025 | 548.20 | 551.40 | 548.20 | 551.40 | 551.40 | 8 |
| Feb 19, 2025 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | - |
| Feb 18, 2025 | 543.20 | 543.20 | 543.20 | 543.20 | 543.20 | - |
| Feb 17, 2025 | 545.80 | 545.80 | 545.80 | 545.80 | 545.80 | - |
| Feb 14, 2025 | 1.58328 Dividend | |||||
| Feb 14, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Feb 13, 2025 | 548.80 | 548.80 | 548.80 | 548.80 | 547.00 | - |
| Feb 12, 2025 | 555.60 | 555.60 | 555.60 | 555.60 | 553.78 | - |
| Feb 11, 2025 | 563.60 | 563.60 | 563.60 | 563.60 | 561.75 | - |
| Feb 10, 2025 | 561.20 | 561.20 | 561.20 | 561.20 | 559.36 | - |
| Feb 7, 2025 | 564.20 | 564.20 | 563.60 | 563.60 | 561.75 | 15 |
| Feb 6, 2025 | 560.60 | 560.60 | 560.60 | 560.60 | 558.76 | - |
| Feb 5, 2025 | 560.20 | 560.20 | 560.20 | 560.20 | 558.36 | - |
| Feb 4, 2025 | 563.60 | 563.60 | 563.60 | 563.60 | 561.75 | - |
| Feb 3, 2025 | 571.80 | 571.80 | 571.80 | 571.80 | 569.92 | - |
| Jan 31, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 567.13 | - |
| Jan 30, 2025 | 570.00 | 576.40 | 570.00 | 576.40 | 574.51 | 18 |
| Jan 29, 2025 | 601.20 | 601.20 | 601.20 | 601.20 | 599.23 | - |
| Jan 28, 2025 | 596.00 | 596.80 | 596.00 | 596.80 | 594.84 | 10 |
| Jan 27, 2025 | 586.40 | 586.40 | 586.40 | 586.40 | 584.48 | - |
| Jan 24, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 585.07 | - |
| Jan 23, 2025 | 587.40 | 587.40 | 587.40 | 587.40 | 585.47 | - |
| Jan 22, 2025 | 593.20 | 593.20 | 593.20 | 593.20 | 591.25 | - |
| Jan 21, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 588.06 | - |
| Jan 20, 2025 | 593.60 | 593.60 | 593.60 | 593.60 | 591.65 | - |
| Jan 17, 2025 | 592.60 | 592.60 | 592.60 | 592.60 | 590.66 | - |
| Jan 16, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 582.08 | - |
| Jan 15, 2025 | 568.60 | 568.60 | 568.60 | 568.60 | 566.74 | - |
| Jan 14, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 564.14 | - |
| Jan 13, 2025 | 561.00 | 561.00 | 561.00 | 561.00 | 559.16 | - |
| Jan 10, 2025 | 583.40 | 583.40 | 583.40 | 583.40 | 581.49 | - |
| Jan 9, 2025 | 582.40 | 582.40 | 582.40 | 582.40 | 580.49 | - |
| Jan 8, 2025 | 571.40 | 571.40 | 571.40 | 571.40 | 569.53 | - |
| Jan 7, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 570.12 | - |
| Jan 6, 2025 | 583.20 | 583.20 | 583.20 | 583.20 | 581.29 | - |
| Jan 3, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | 579.09 | - |
| Jan 2, 2025 | 580.40 | 588.00 | 580.40 | 588.00 | 586.07 | 1 |
| Dec 30, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 580.09 | - |
| Dec 27, 2024 | 584.00 | 586.20 | 584.00 | 586.20 | 584.28 | 20 |
| Dec 23, 2024 | 581.40 | 581.40 | 581.40 | 581.40 | 579.49 | - |
| Dec 20, 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 574.71 | - |
| Dec 19, 2024 | 575.80 | 581.60 | 575.80 | 577.40 | 575.51 | 15 |
| Dec 18, 2024 | 587.40 | 587.40 | 587.40 | 587.40 | 585.47 | - |
| Dec 17, 2024 | 587.20 | 587.20 | 587.20 | 587.20 | 585.27 | - |
| Dec 16, 2024 | 593.60 | 593.60 | 593.60 | 593.60 | 591.65 | - |
| Dec 13, 2024 | 607.20 | 607.20 | 607.20 | 607.20 | 605.21 | - |
| Dec 12, 2024 | 597.40 | 597.40 | 597.40 | 597.40 | 595.44 | - |
| Dec 11, 2024 | 597.20 | 597.20 | 597.20 | 597.20 | 595.24 | - |
| Dec 10, 2024 | 584.40 | 584.40 | 584.40 | 584.40 | 582.48 | - |
| Dec 9, 2024 | 584.60 | 584.60 | 584.60 | 584.60 | 582.68 | - |
| Dec 6, 2024 | 575.60 | 575.60 | 575.60 | 575.60 | 573.71 | - |
| Dec 5, 2024 | 584.80 | 584.80 | 584.80 | 584.80 | 582.88 | - |
| Dec 4, 2024 | 577.20 | 577.20 | 577.20 | 577.20 | 575.31 | - |
| Dec 3, 2024 | 578.80 | 578.80 | 578.80 | 578.80 | 576.90 | - |
| Dec 2, 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 574.11 | - |
| Nov 29, 2024 | 568.00 | 575.40 | 568.00 | 575.40 | 573.51 | 70 |
| Nov 28, 2024 | 572.80 | 572.80 | 572.80 | 572.80 | 570.92 | - |
| Nov 27, 2024 | 573.00 | 573.00 | 573.00 | 573.00 | 571.12 | - |
| Nov 26, 2024 | 564.60 | 564.60 | 564.60 | 564.60 | 562.75 | - |
| Nov 25, 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 562.55 | - |
| Nov 22, 2024 | 554.20 | 554.20 | 554.20 | 554.20 | 552.38 | - |
| Nov 21, 2024 | 550.80 | 550.80 | 550.80 | 550.80 | 548.99 | - |
| Nov 20, 2024 | 562.80 | 562.80 | 562.80 | 562.80 | 560.95 | - |
| Nov 19, 2024 | 559.40 | 564.60 | 556.20 | 564.60 | 562.75 | 6 |
| Nov 18, 2024 | 562.60 | 562.60 | 562.60 | 562.60 | 560.75 | - |
| Nov 15, 2024 | 1.40736 Dividend | |||||
| Nov 15, 2024 | 569.60 | 569.60 | 569.60 | 569.60 | 567.73 | - |
| Nov 14, 2024 | 577.60 | 577.60 | 577.60 | 577.60 | 574.11 | - |
| Nov 13, 2024 | 566.20 | 566.20 | 566.20 | 566.20 | 562.78 | - |
| Nov 12, 2024 | 560.40 | 560.40 | 560.40 | 560.40 | 557.01 | - |
| Nov 11, 2024 | 553.20 | 553.20 | 553.20 | 553.20 | 549.86 | - |
| Nov 8, 2024 | 532.60 | 532.60 | 532.60 | 532.60 | 529.38 | - |
| Nov 7, 2024 | 534.20 | 534.20 | 534.20 | 534.20 | 530.97 | - |
| Nov 6, 2024 | 555.20 | 555.20 | 555.20 | 555.20 | 551.85 | - |
| Nov 5, 2024 | 540.60 | 540.60 | 540.60 | 540.60 | 537.33 | - |
| Nov 4, 2024 | 530.20 | 530.20 | 530.20 | 530.20 | 527.00 | - |
| Nov 1, 2024 | 524.00 | 524.00 | 524.00 | 524.00 | 520.83 | - |
| Oct 31, 2024 | 521.80 | 521.80 | 521.80 | 521.80 | 518.65 | - |
| Oct 30, 2024 | 533.60 | 533.60 | 533.60 | 533.60 | 530.38 | - |
| Oct 29, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 546.68 | - |
| Oct 28, 2024 | 545.60 | 545.60 | 545.60 | 545.60 | 542.30 | - |
| Oct 25, 2024 | 544.60 | 546.80 | 544.60 | 546.00 | 542.70 | 9 |
| Oct 24, 2024 | 552.40 | 552.40 | 552.40 | 552.40 | 549.06 | - |
| Oct 23, 2024 | 557.60 | 557.60 | 557.60 | 557.60 | 554.23 | - |
| Oct 22, 2024 | 556.40 | 556.40 | 556.40 | 556.40 | 553.04 | - |
| Oct 21, 2024 | 558.60 | 558.60 | 558.60 | 558.60 | 555.23 | - |
| Oct 18, 2024 | 558.60 | 558.60 | 558.60 | 558.60 | 555.23 | - |
| Oct 17, 2024 | 558.20 | 558.20 | 558.20 | 558.20 | 554.83 | - |
| Oct 16, 2024 | 562.80 | 562.80 | 557.60 | 557.60 | 554.23 | 1 |
| Oct 15, 2024 | 557.00 | 563.00 | 557.00 | 563.00 | 559.60 | 13 |
| Oct 14, 2024 | 552.80 | 552.80 | 552.80 | 552.80 | 549.46 | - |
| Oct 11, 2024 | 547.60 | 547.60 | 547.60 | 547.60 | 544.29 | - |
| Oct 10, 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 548.67 | - |
| Oct 9, 2024 | 546.40 | 546.40 | 546.40 | 546.40 | 543.10 | - |
| Oct 8, 2024 | 530.80 | 530.80 | 530.80 | 530.80 | 527.59 | - |
| Oct 7, 2024 | 536.20 | 536.20 | 536.20 | 536.20 | 532.96 | - |
| Oct 4, 2024 | 532.80 | 532.80 | 532.80 | 532.80 | 529.58 | - |
| Oct 3, 2024 | 533.40 | 533.40 | 533.40 | 533.40 | 530.18 | - |
| Oct 2, 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 514.87 | - |
| Oct 1, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 518.85 | - |
| Sep 30, 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 511.69 | - |
| Sep 27, 2024 | 507.60 | 507.60 | 507.60 | 507.60 | 504.53 | - |
| Sep 26, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 501.95 | - |
| Sep 25, 2024 | 498.30 | 504.60 | 498.30 | 504.60 | 501.55 | 4 |
| Sep 24, 2024 | 503.00 | 503.00 | 502.60 | 502.60 | 499.56 | 20 |
| Sep 23, 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 490.52 | - |
| Sep 20, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 493.00 | - |
| Sep 19, 2024 | 497.30 | 497.30 | 497.30 | 497.30 | 494.30 | - |
| Sep 18, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.98 | - |
| Sep 17, 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 504.93 | - |
| Sep 16, 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 503.34 | - |
| Sep 13, 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 501.35 | - |
| Sep 12, 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 507.12 | - |
| Sep 11, 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 502.74 | - |
| Sep 10, 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 500.76 | - |
| Sep 9, 2024 | 507.80 | 507.80 | 507.80 | 507.80 | 504.73 | - |
| Sep 6, 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 509.50 | - |
| Sep 5, 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 512.68 | - |
| Sep 4, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 512.88 | - |
| Sep 3, 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 519.24 | - |
| Sep 2, 2024 | 523.80 | 523.80 | 523.80 | 523.80 | 520.64 | - |
| Aug 30, 2024 | 525.60 | 525.60 | 525.60 | 525.60 | 522.42 | - |
| Aug 29, 2024 | 521.40 | 521.40 | 521.40 | 521.40 | 518.25 | - |
| Aug 28, 2024 | 523.40 | 523.40 | 523.40 | 523.40 | 520.24 | - |
| Aug 27, 2024 | 513.40 | 513.40 | 513.40 | 513.40 | 510.30 | - |
| Aug 26, 2024 | 511.40 | 511.40 | 511.40 | 511.40 | 508.31 | - |
| Aug 23, 2024 | 507.60 | 507.60 | 507.60 | 507.60 | 504.53 | - |
| Aug 22, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 499.96 | - |
| Aug 21, 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 502.74 | - |
| Aug 20, 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 502.15 | - |
| Aug 19, 2024 | 508.40 | 508.40 | 508.40 | 508.40 | 505.33 | - |
| Aug 16, 2024 | 1.40736 Dividend | |||||
| Aug 16, 2024 | 511.40 | 511.40 | 511.40 | 511.40 | 508.31 | - |
| Aug 15, 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 498.97 | - |
| Aug 14, 2024 | 496.40 | 496.40 | 496.40 | 496.40 | 491.83 | - |
| Aug 13, 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 482.02 | - |
| Aug 12, 2024 | 488.20 | 488.20 | 488.20 | 488.20 | 483.71 | - |
| Aug 9, 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 480.64 | - |
| Aug 8, 2024 | 477.90 | 477.90 | 477.90 | 477.90 | 473.50 | - |
| Aug 7, 2024 | 484.40 | 485.10 | 484.40 | 485.10 | 480.64 | 1 |
| Aug 6, 2024 | 477.60 | 477.60 | 477.60 | 477.60 | 473.21 | - |
| Aug 5, 2024 | 484.70 | 484.70 | 484.70 | 484.70 | 480.24 | - |
| Aug 2, 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 498.97 | - |
| Aug 1, 2024 | 498.90 | 498.90 | 498.90 | 498.90 | 494.31 | - |
| Jul 31, 2024 | 505.60 | 505.60 | 505.60 | 505.60 | 500.95 | - |
| Jul 30, 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 496.00 | - |
| Jul 29, 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 493.82 | - |
| Jul 26, 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 491.64 | - |
| Jul 25, 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 487.57 | - |
| Jul 24, 2024 | 501.60 | 501.60 | 501.40 | 501.40 | 496.79 | 2 |
| Jul 23, 2024 | 463.10 | 463.10 | 463.10 | 463.10 | 458.84 | - |
| Jul 22, 2024 | 454.50 | 454.50 | 454.50 | 454.50 | 450.32 | - |
| Jul 19, 2024 | 457.20 | 457.20 | 457.20 | 457.20 | 452.99 | - |
| Jul 18, 2024 | 460.40 | 460.40 | 460.40 | 460.40 | 456.16 | - |
| Jul 17, 2024 | 464.70 | 464.70 | 464.70 | 464.70 | 460.43 | - |
| Jul 16, 2024 | 460.00 | 461.10 | 460.00 | 461.10 | 456.86 | 1 |
| Jul 15, 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 453.89 | - |
| Jul 12, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 449.82 | - |
| Jul 11, 2024 | 450.20 | 450.20 | 450.20 | 450.20 | 446.06 | - |
| Jul 10, 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 447.05 | - |
| Jul 9, 2024 | 454.30 | 454.30 | 454.30 | 454.30 | 450.12 | - |
| Jul 8, 2024 | 455.40 | 455.40 | 455.40 | 455.40 | 451.21 | - |
| Jul 5, 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 446.26 | - |
| Jul 4, 2024 | 455.20 | 455.20 | 455.20 | 455.20 | 451.01 | - |
| Jul 3, 2024 | 456.20 | 456.20 | 456.20 | 456.20 | 452.00 | - |
| Jul 2, 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 441.40 | - |
| Jul 1, 2024 | 446.50 | 446.50 | 446.50 | 446.50 | 442.39 | - |
| Jun 28, 2024 | 454.10 | 454.10 | 450.00 | 450.00 | 445.86 | 1 |
| Jun 27, 2024 | 453.90 | 453.90 | 453.90 | 453.90 | 449.72 | - |
| Jun 26, 2024 | 454.90 | 454.90 | 454.90 | 454.90 | 450.72 | - |
| Jun 25, 2024 | 455.20 | 455.20 | 455.20 | 455.20 | 451.01 | - |
| Jun 24, 2024 | 453.20 | 459.50 | 453.20 | 459.50 | 455.27 | 30 |
| Jun 21, 2024 | 449.60 | 449.60 | 449.60 | 449.60 | 445.46 | - |
| Jun 20, 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 437.64 | - |
| Jun 19, 2024 | 443.20 | 443.20 | 442.10 | 442.10 | 438.03 | 15 |
| Jun 18, 2024 | 451.80 | 451.80 | 450.90 | 450.90 | 446.75 | 12 |
| Jun 17, 2024 | 448.10 | 448.10 | 448.10 | 448.10 | 443.98 | - |
| Jun 14, 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 446.36 | - |
| Jun 13, 2024 | 446.10 | 446.10 | 446.10 | 446.10 | 442.00 | - |
| Jun 12, 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 446.36 | - |
| Jun 11, 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 444.87 | - |
| Jun 10, 2024 | 456.60 | 456.60 | 453.00 | 453.00 | 448.83 | 11 |
| Jun 7, 2024 | 452.20 | 452.20 | 452.20 | 452.20 | 448.04 | - |
| Jun 6, 2024 | 456.70 | 456.70 | 456.70 | 456.70 | 452.50 | - |
| Jun 5, 2024 | 453.60 | 453.60 | 453.60 | 453.60 | 449.43 | - |
| Jun 4, 2024 | 450.20 | 450.20 | 448.10 | 448.10 | 443.98 | 1 |
| Jun 3, 2024 | 456.30 | 456.30 | 456.30 | 456.30 | 452.10 | - |
| May 31, 2024 | 452.20 | 452.20 | 452.20 | 452.20 | 448.04 | - |
| May 30, 2024 | 448.80 | 448.80 | 448.80 | 448.80 | 444.67 | - |
| May 29, 2024 | 454.20 | 456.50 | 452.90 | 452.90 | 448.73 | 42 |
| May 28, 2024 | 451.30 | 451.30 | 451.30 | 451.30 | 447.15 | - |
| May 27, 2024 | 453.20 | 453.20 | 453.20 | 453.20 | 449.03 | - |
| May 24, 2024 | 452.70 | 452.70 | 452.70 | 452.70 | 448.54 | - |
| May 23, 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 460.52 | - |
| May 22, 2024 | 464.60 | 464.60 | 464.60 | 464.60 | 460.33 | - |
| May 21, 2024 | 470.00 | 472.30 | 470.00 | 472.30 | 467.96 | 21 |
| May 20, 2024 | 465.10 | 465.10 | 465.10 | 465.10 | 460.82 | - |
| May 17, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 452.80 | - |
| May 16, 2024 | 1.40736 Dividend | |||||
| May 16, 2024 | 448.50 | 448.50 | 448.50 | 448.50 | 444.37 | - |
| May 15, 2024 | 450.20 | 450.20 | 450.20 | 450.20 | 444.47 | - |
| May 14, 2024 | 450.90 | 456.00 | 450.90 | 456.00 | 450.20 | 5 |
| May 13, 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 444.67 | - |
| May 10, 2024 | 448.70 | 448.70 | 448.70 | 448.70 | 442.99 | - |
| May 9, 2024 | 436.70 | 436.70 | 436.70 | 436.70 | 431.15 | - |
| May 8, 2024 | 438.10 | 438.10 | 438.10 | 438.10 | 432.53 | - |
| May 7, 2024 | 441.10 | 441.10 | 439.90 | 439.90 | 434.30 | 1 |
| May 6, 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 428.08 | - |
| May 3, 2024 | 436.10 | 436.10 | 436.10 | 436.10 | 430.55 | - |
| May 2, 2024 | 439.30 | 439.30 | 439.30 | 439.30 | 433.71 | - |
| Apr 30, 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 438.85 | - |
| Apr 29, 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 439.44 | - |
| Apr 26, 2024 | 433.10 | 434.20 | 433.10 | 434.10 | 428.58 | 22 |
| Apr 25, 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 428.58 | - |