Stuttgart - Delayed Quote EUR
Texas Pacific Land Corp. (9WY.SG)
1,156.00
-13.00
(-1.11%)
At close: 8:07:55 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 30, 2025 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| Apr 29, 2025 | 1,176.00 | 1,176.00 | 1,161.00 | 1,169.00 | 1,169.00 | 3 |
| Apr 28, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - |
| Apr 25, 2025 | 1,168.00 | 1,168.00 | 1,160.00 | 1,161.00 | 1,161.00 | - |
| Apr 24, 2025 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | - |
| Apr 23, 2025 | 1,154.00 | 1,185.00 | 1,154.00 | 1,185.00 | 1,185.00 | 1 |
| Apr 22, 2025 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
| Apr 17, 2025 | 1,122.00 | 1,138.00 | 1,122.00 | 1,136.00 | 1,136.00 | 1 |
| Apr 16, 2025 | 1,092.00 | 1,107.00 | 1,092.00 | 1,107.00 | 1,107.00 | - |
| Apr 15, 2025 | 1,087.00 | 1,114.00 | 1,087.00 | 1,113.00 | 1,113.00 | 79 |
| Apr 14, 2025 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - |
| Apr 11, 2025 | 1,054.00 | 1,092.00 | 1,054.00 | 1,082.00 | 1,082.00 | 15 |
| Apr 10, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| Apr 9, 2025 | 987.50 | 987.50 | 987.50 | 987.50 | 987.50 | - |
| Apr 8, 2025 | 1,054.00 | 1,077.00 | 1,054.00 | 1,071.00 | 1,071.00 | 1 |
| Apr 7, 2025 | 922.50 | 1,056.00 | 922.50 | 996.00 | 996.00 | 10 |
| Apr 4, 2025 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | - |
| Apr 3, 2025 | 1,232.00 | 1,232.00 | 1,113.00 | 1,124.00 | 1,124.00 | 13 |
| Apr 2, 2025 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | - |
| Apr 1, 2025 | 1,211.00 | 1,233.00 | 1,211.00 | 1,233.00 | 1,233.00 | - |
| Mar 31, 2025 | 1,211.00 | 1,224.00 | 1,209.00 | 1,224.00 | 1,224.00 | - |
| Mar 28, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| Mar 27, 2025 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | - |
| Mar 26, 2025 | 1,236.00 | 1,281.00 | 1,236.00 | 1,281.00 | 1,281.00 | 1 |
| Mar 25, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| Mar 24, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| Mar 21, 2025 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | - |
| Mar 20, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| Mar 19, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - |
| Mar 18, 2025 | 1,205.00 | 1,217.00 | 1,205.00 | 1,217.00 | 1,217.00 | - |
| Mar 17, 2025 | 1,191.00 | 1,218.00 | 1,191.00 | 1,218.00 | 1,218.00 | 2 |
| Mar 14, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - |
| Mar 13, 2025 | 1,219.00 | 1,219.00 | 1,207.00 | 1,207.00 | 1,207.00 | - |
| Mar 12, 2025 | 1,204.00 | 1,250.00 | 1,194.00 | 1,241.00 | 1,241.00 | 5 |
| Mar 11, 2025 | 1,204.00 | 1,217.00 | 1,201.00 | 1,217.00 | 1,217.00 | 1 |
| Mar 10, 2025 | 1,274.00 | 1,279.00 | 1,274.00 | 1,279.00 | 1,279.00 | 3 |
| Mar 7, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| Mar 6, 2025 | 1,256.00 | 1,256.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2 |
| Mar 5, 2025 | 1,269.00 | 1,269.00 | 1,229.00 | 1,229.00 | 1,229.00 | 3 |
| Mar 4, 2025 | 1,283.00 | 1,286.00 | 1,283.00 | 1,286.00 | 1,286.00 | - |
| Mar 3, 2025 | 1.4128001 Dividend | |||||
| Mar 3, 2025 | 1,364.00 | 1,391.00 | 1,364.00 | 1,391.00 | 1,391.00 | 5 |
| Feb 28, 2025 | 1,293.00 | 1,354.00 | 1,293.00 | 1,354.00 | 1,352.40 | 1 |
| Feb 27, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,279.49 | - |
| Feb 26, 2025 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,216.56 | - |
| Feb 25, 2025 | 1,223.00 | 1,223.00 | 1,200.00 | 1,200.00 | 1,198.58 | 15 |
| Feb 24, 2025 | 1,276.00 | 1,300.00 | 1,242.00 | 1,242.00 | 1,240.53 | 11 |
| Feb 21, 2025 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,350.40 | - |
| Feb 20, 2025 | 1,332.00 | 1,341.00 | 1,332.00 | 1,341.00 | 1,339.42 | - |
| Feb 19, 2025 | 1,337.00 | 1,345.00 | 1,337.00 | 1,345.00 | 1,343.41 | - |
| Feb 18, 2025 | 1,323.00 | 1,341.00 | 1,323.00 | 1,341.00 | 1,339.42 | 23 |
| Feb 17, 2025 | 1,302.00 | 1,334.00 | 1,302.00 | 1,333.00 | 1,331.42 | 74 |
| Feb 14, 2025 | 1,283.00 | 1,283.00 | 1,278.00 | 1,282.00 | 1,280.49 | - |
| Feb 13, 2025 | 1,278.00 | 1,287.00 | 1,277.00 | 1,287.00 | 1,285.48 | - |
| Feb 12, 2025 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,301.46 | - |
| Feb 11, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,323.43 | - |
| Feb 10, 2025 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,292.47 | - |
| Feb 7, 2025 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,275.49 | - |
| Feb 6, 2025 | 1,332.00 | 1,332.00 | 1,308.00 | 1,308.00 | 1,306.45 | 1 |
| Feb 5, 2025 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,289.47 | - |
| Feb 4, 2025 | 1,280.00 | 1,305.00 | 1,280.00 | 1,297.00 | 1,295.47 | 5 |
| Feb 3, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,236.54 | - |
| Jan 31, 2025 | 1,236.00 | 1,285.00 | 1,236.00 | 1,285.00 | 1,283.48 | 99 |
| Jan 30, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,209.57 | - |
| Jan 29, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,208.57 | - |
| Jan 28, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,186.60 | - |
| Jan 27, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,274.49 | - |
| Jan 24, 2025 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,329.43 | - |
| Jan 23, 2025 | 1,346.00 | 1,374.00 | 1,346.00 | 1,354.00 | 1,352.40 | 8 |
| Jan 22, 2025 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,346.41 | - |
| Jan 21, 2025 | 1,362.00 | 1,362.00 | 1,349.00 | 1,355.00 | 1,353.40 | - |
| Jan 20, 2025 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,371.38 | - |
| Jan 17, 2025 | 1,343.00 | 1,371.00 | 1,343.00 | 1,371.00 | 1,369.38 | 1 |
| Jan 16, 2025 | 1,336.00 | 1,336.00 | 1,332.00 | 1,332.00 | 1,330.43 | 2 |
| Jan 15, 2025 | 1,279.00 | 1,357.00 | 1,279.00 | 1,346.00 | 1,344.41 | 1 |
| Jan 14, 2025 | 1,257.00 | 1,266.00 | 1,247.00 | 1,247.00 | 1,245.53 | 10 |
| Jan 13, 2025 | 1,271.00 | 1,299.00 | 1,271.00 | 1,299.00 | 1,297.46 | 15 |
| Jan 10, 2025 | 1,207.00 | 1,261.00 | 1,207.00 | 1,261.00 | 1,259.51 | 1 |
| Jan 9, 2025 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,222.55 | - |
| Jan 8, 2025 | 1,206.00 | 1,242.00 | 1,206.00 | 1,242.00 | 1,240.53 | 1 |
| Jan 7, 2025 | 1,167.00 | 1,245.00 | 1,167.00 | 1,245.00 | 1,243.53 | 10 |
| Jan 6, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,161.63 | - |
| Jan 3, 2025 | 1,141.00 | 1,192.00 | 1,141.00 | 1,188.00 | 1,186.60 | 9 |
| Jan 2, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,064.74 | - |
| Dec 30, 2024 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,105.69 | 1 |
| Dec 27, 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,107.69 | - |
| Dec 23, 2024 | 1,079.00 | 1,090.00 | 1,077.00 | 1,090.00 | 1,088.71 | 5 |
| Dec 20, 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,043.77 | - |
| Dec 19, 2024 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,062.74 | - |
| Dec 18, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,128.66 | - |
| Dec 17, 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,149.64 | - |
| Dec 16, 2024 | 1,130.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,158.63 | 34 |
| Dec 13, 2024 | 1,133.00 | 1,134.00 | 1,127.00 | 1,127.00 | 1,125.67 | 3 |
| Dec 12, 2024 | 1,133.00 | 1,133.00 | 1,098.00 | 1,121.00 | 1,119.68 | 6 |
| Dec 11, 2024 | 1,219.00 | 1,245.00 | 1,154.00 | 1,154.00 | 1,152.64 | 28 |
| Dec 10, 2024 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,249.52 | - |
| Dec 9, 2024 | 1,256.00 | 1,274.00 | 1,256.00 | 1,274.00 | 1,272.49 | 1 |
| Dec 6, 2024 | 1,260.00 | 1,286.00 | 1,260.00 | 1,286.00 | 1,284.48 | 1 |
| Dec 5, 2024 | 1,307.00 | 1,307.00 | 1,261.00 | 1,261.00 | 1,259.51 | 5 |
| Dec 4, 2024 | 1,482.00 | 1,529.00 | 1,482.00 | 1,500.00 | 1,498.23 | 11 |
| Dec 3, 2024 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,413.33 | - |
| Dec 2, 2024 | 1.4128001 Dividend | |||||
| Dec 2, 2024 | 1,512.00 | 1,574.00 | 1,427.00 | 1,427.00 | 1,425.31 | 52 |
| Nov 29, 2024 | 1,537.00 | 1,603.00 | 1,537.00 | 1,594.00 | 1,590.52 | 5 |
| Nov 28, 2024 | 1,538.00 | 1,568.00 | 1,538.00 | 1,568.00 | 1,564.58 | 3 |
| Nov 27, 2024 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,485.75 | - |
| Nov 26, 2024 | 1,530.00 | 1,530.00 | 1,462.00 | 1,481.00 | 1,477.77 | 42 |
| Nov 25, 2024 | 1,640.00 | 1,667.00 | 1,481.00 | 1,481.00 | 1,477.77 | 201 |
| Nov 22, 2024 | 1,507.00 | 1,536.00 | 1,505.00 | 1,532.00 | 1,528.65 | 14 |
| Nov 21, 2024 | 1,368.00 | 1,398.00 | 1,368.00 | 1,398.00 | 1,394.95 | 9 |
| Nov 20, 2024 | 1,335.00 | 1,366.00 | 1,335.00 | 1,366.00 | 1,363.02 | 8 |
| Nov 19, 2024 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,311.13 | - |
| Nov 18, 2024 | 1,281.00 | 1,300.00 | 1,281.00 | 1,300.00 | 1,297.16 | 10 |
| Nov 15, 2024 | 1,275.00 | 1,289.00 | 1,275.00 | 1,286.00 | 1,283.19 | 1 |
| Nov 14, 2024 | 1,280.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,257.25 | 5 |
| Nov 13, 2024 | 1,312.00 | 1,312.00 | 1,306.00 | 1,306.00 | 1,303.15 | - |
| Nov 12, 2024 | 1,306.00 | 1,337.00 | 1,306.00 | 1,311.00 | 1,308.14 | 34 |
| Nov 11, 2024 | 1,275.00 | 1,321.00 | 1,275.00 | 1,321.00 | 1,318.11 | 5 |
| Nov 8, 2024 | 1,230.00 | 1,308.00 | 1,230.00 | 1,308.00 | 1,305.14 | 10 |
| Nov 7, 2024 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,222.32 | - |
| Nov 6, 2024 | 1,173.00 | 1,257.00 | 1,173.00 | 1,257.00 | 1,254.25 | 26 |
| Nov 5, 2024 | 1,103.00 | 1,137.00 | 1,103.00 | 1,129.00 | 1,126.53 | 20 |
| Nov 4, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,065.67 | - |
| Nov 1, 2024 | 1,040.00 | 1,099.00 | 1,040.00 | 1,099.00 | 1,096.60 | 8 |
| Oct 31, 2024 | 1,037.00 | 1,077.00 | 1,037.00 | 1,071.00 | 1,068.66 | 3 |
| Oct 30, 2024 | 1,004.00 | 1,065.00 | 1,004.00 | 1,064.00 | 1,061.68 | 33 |
| Oct 29, 2024 | 988.00 | 988.00 | 986.50 | 986.50 | 984.35 | - |
| Oct 28, 2024 | 1,015.00 | 1,015.00 | 1,000.00 | 1,004.00 | 1,001.81 | 1 |
| Oct 25, 2024 | 999.50 | 1,010.00 | 999.50 | 1,010.00 | 1,007.79 | - |
| Oct 24, 2024 | 996.00 | 1,001.00 | 996.00 | 1,001.00 | 998.81 | - |
| Oct 23, 2024 | 1,001.00 | 1,001.00 | 996.50 | 996.50 | 994.32 | - |
| Oct 22, 2024 | 984.50 | 984.50 | 984.50 | 984.50 | 982.35 | - |
| Oct 21, 2024 | 970.00 | 970.00 | 968.00 | 968.00 | 965.89 | 95 |
| Oct 18, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 977.86 | - |
| Oct 17, 2024 | 957.50 | 957.50 | 957.50 | 957.50 | 955.41 | - |
| Oct 16, 2024 | 945.00 | 945.00 | 944.00 | 944.00 | 941.94 | - |
| Oct 15, 2024 | 972.50 | 980.50 | 972.50 | 980.50 | 978.36 | 2 |
| Oct 14, 2024 | 961.00 | 988.50 | 961.00 | 988.50 | 986.34 | 10 |
| Oct 11, 2024 | 909.50 | 957.50 | 909.50 | 957.50 | 955.41 | 20 |
| Oct 10, 2024 | 889.00 | 889.00 | 889.00 | 889.00 | 887.06 | - |
| Oct 9, 2024 | 877.50 | 887.00 | 877.50 | 887.00 | 885.06 | - |
| Oct 8, 2024 | 890.50 | 905.00 | 890.50 | 905.00 | 903.02 | 5 |
| Oct 7, 2024 | 887.50 | 887.50 | 884.00 | 885.00 | 883.07 | - |
| Oct 4, 2024 | 874.00 | 874.00 | 874.00 | 874.00 | 872.09 | - |
| Oct 3, 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 834.17 | - |
| Oct 2, 2024 | 817.50 | 817.50 | 817.50 | 817.50 | 815.71 | - |
| Oct 1, 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 786.28 | - |
| Sep 30, 2024 | 788.50 | 789.50 | 788.50 | 789.50 | 787.78 | - |
| Sep 27, 2024 | 778.00 | 778.00 | 778.00 | 778.00 | 776.30 | - |
| Sep 26, 2024 | 829.00 | 829.00 | 828.50 | 828.50 | 826.69 | 6 |
| Sep 25, 2024 | 831.50 | 831.50 | 826.00 | 826.00 | 824.20 | - |
| Sep 24, 2024 | 850.00 | 850.00 | 842.50 | 842.50 | 840.66 | - |
| Sep 23, 2024 | 833.50 | 833.50 | 833.50 | 833.50 | 831.68 | - |
| Sep 20, 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 812.22 | - |
| Sep 19, 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 789.27 | - |
| Sep 18, 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 779.29 | - |
| Sep 17, 2024 | 748.00 | 785.50 | 748.00 | 782.50 | 780.79 | 4 |
| Sep 16, 2024 | 723.50 | 723.50 | 723.50 | 723.50 | 721.92 | - |
| Sep 13, 2024 | 717.00 | 717.00 | 717.00 | 717.00 | 715.43 | - |
| Sep 12, 2024 | 715.50 | 717.50 | 715.50 | 715.50 | 713.94 | - |
| Sep 11, 2024 | 705.00 | 711.00 | 704.00 | 711.00 | 709.45 | 10 |
| Sep 10, 2024 | 710.00 | 712.50 | 710.00 | 712.50 | 710.94 | - |
| Sep 9, 2024 | 718.00 | 718.00 | 715.50 | 715.50 | 713.94 | - |
| Sep 6, 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 705.95 | - |
| Sep 5, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 718.43 | - |
| Sep 4, 2024 | 729.00 | 729.00 | 725.00 | 725.00 | 723.42 | - |
| Sep 3, 2024 | 1.03311 Dividend | |||||
| Sep 3, 2024 | 778.00 | 778.00 | 778.00 | 778.00 | 776.30 | - |
| Sep 2, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 777.13 | - |
| Aug 30, 2024 | 781.50 | 781.50 | 781.50 | 781.50 | 778.62 | - |
| Aug 29, 2024 | 780.50 | 786.00 | 780.50 | 783.50 | 780.62 | - |
| Aug 28, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 762.18 | - |
| Aug 27, 2024 | 766.00 | 766.00 | 759.00 | 766.00 | 763.18 | - |
| Aug 26, 2024 | 762.50 | 770.00 | 762.50 | 770.00 | 767.17 | - |
| Aug 23, 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 739.27 | - |
| Aug 22, 2024 | 737.50 | 737.50 | 737.50 | 737.50 | 734.79 | - |
| Aug 21, 2024 | 730.50 | 730.50 | 730.50 | 730.50 | 727.81 | - |
| Aug 20, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 752.22 | - |
| Aug 19, 2024 | 737.50 | 737.50 | 737.50 | 737.50 | 734.79 | - |
| Aug 16, 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 748.24 | - |
| Aug 15, 2024 | 740.50 | 756.50 | 740.50 | 750.50 | 747.74 | 15 |
| Aug 14, 2024 | 741.00 | 749.50 | 741.00 | 742.00 | 739.27 | 10 |
| Aug 13, 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 754.21 | 10 |
| Aug 12, 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 745.25 | - |
| Aug 9, 2024 | 752.50 | 752.50 | 752.50 | 752.50 | 749.73 | - |
| Aug 8, 2024 | 701.50 | 701.50 | 701.50 | 701.50 | 698.92 | 10 |
| Aug 7, 2024 | 707.50 | 712.50 | 707.50 | 712.50 | 709.88 | - |
| Aug 6, 2024 | 692.00 | 701.00 | 692.00 | 701.00 | 698.42 | - |
| Aug 5, 2024 | 701.50 | 701.50 | 701.50 | 701.50 | 698.92 | - |
| Aug 2, 2024 | 752.50 | 752.50 | 752.50 | 752.50 | 749.73 | - |
| Aug 1, 2024 | 775.50 | 786.00 | 775.50 | 786.00 | 783.11 | 2 |
| Jul 31, 2024 | 758.50 | 758.50 | 758.50 | 758.50 | 755.71 | - |
| Jul 30, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 747.24 | - |
| Jul 29, 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 748.24 | - |
| Jul 26, 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 738.27 | - |
| Jul 25, 2024 | 732.00 | 735.50 | 725.50 | 725.50 | 722.83 | 11 |
| Jul 24, 2024 | 735.50 | 741.50 | 735.50 | 741.50 | 738.77 | - |
| Jul 23, 2024 | 735.50 | 735.50 | 733.50 | 733.50 | 730.80 | - |
| Jul 22, 2024 | 742.50 | 742.50 | 735.50 | 735.50 | 732.79 | - |
| Jul 19, 2024 | 745.50 | 745.50 | 745.50 | 745.50 | 742.76 | - |
| Jul 18, 2024 | 744.00 | 744.00 | 744.00 | 744.00 | 741.26 | - |
| Jul 17, 2024 | 755.50 | 755.50 | 747.50 | 747.50 | 744.75 | - |
| Jul 16, 2024 | 750.50 | 757.50 | 750.50 | 757.50 | 754.71 | - |
| Jul 15, 2024 | 731.50 | 731.50 | 731.50 | 731.50 | 728.81 | - |
| Jul 12, 2024 | 718.50 | 718.50 | 718.50 | 718.50 | 715.86 | - |
| Jul 11, 2024 | 712.00 | 721.50 | 712.00 | 721.50 | 718.84 | - |
| Jul 10, 2024 | 688.00 | 708.00 | 688.00 | 708.00 | 705.39 | - |
| Jul 9, 2024 | 692.50 | 692.50 | 692.50 | 692.50 | 689.95 | - |
| Jul 8, 2024 | 686.50 | 697.00 | 686.50 | 689.50 | 686.96 | 5 |
| Jul 5, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 677.50 | - |
| Jul 4, 2024 | 678.50 | 679.50 | 678.50 | 679.50 | 677.00 | - |
| Jul 3, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 676.50 | - |
| Jul 2, 2024 | 670.50 | 670.50 | 670.50 | 670.50 | 668.03 | - |
| Jul 1, 2024 | 8.83 Dividend | |||||
| Jul 1, 2024 | 669.50 | 678.50 | 669.50 | 674.50 | 672.02 | - |
| Jun 28, 2024 | 681.00 | 698.00 | 681.00 | 698.00 | 685.47 | 4 |
| Jun 27, 2024 | 689.00 | 689.00 | 681.50 | 683.50 | 671.23 | - |
| Jun 26, 2024 | 696.00 | 697.00 | 696.00 | 697.00 | 684.49 | - |
| Jun 25, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 679.58 | - |
| Jun 24, 2024 | 700.00 | 701.00 | 700.00 | 701.00 | 688.41 | - |
| Jun 21, 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 706.09 | - |
| Jun 20, 2024 | 709.50 | 709.50 | 709.50 | 709.50 | 696.76 | - |
| Jun 19, 2024 | 709.50 | 709.50 | 708.00 | 708.00 | 695.29 | - |
| Jun 18, 2024 | 705.00 | 717.50 | 705.00 | 717.50 | 704.62 | 6 |
| Jun 17, 2024 | 696.00 | 700.50 | 696.00 | 700.50 | 687.92 | - |
| Jun 14, 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 694.31 | - |
| Jun 13, 2024 | 713.50 | 721.00 | 713.50 | 717.00 | 704.13 | - |
| Jun 12, 2024 | 709.50 | 709.50 | 709.50 | 709.50 | 696.76 | - |
| Jun 11, 2024 | 666.50 | 666.50 | 666.50 | 666.50 | 654.53 | - |
| Jun 10, 2024 | 548.00 | 673.50 | 548.00 | 671.50 | 659.44 | 19 |
| Jun 7, 2024 | 541.00 | 543.00 | 536.00 | 543.00 | 533.25 | - |
| Jun 6, 2024 | 541.00 | 542.00 | 538.50 | 542.00 | 532.27 | - |
| Jun 5, 2024 | 535.00 | 542.00 | 534.50 | 542.00 | 532.27 | - |
| Jun 4, 2024 | 542.00 | 542.50 | 542.00 | 542.00 | 532.27 | - |
| Jun 3, 2024 | 1.03311 Dividend | |||||
| Jun 3, 2024 | 562.50 | 562.50 | 562.50 | 562.50 | 552.40 | - |
| May 31, 2024 | 563.50 | 573.50 | 560.50 | 573.50 | 562.05 | 1 |
| May 30, 2024 | 559.50 | 567.00 | 559.00 | 565.00 | 553.72 | - |
| May 29, 2024 | 562.50 | 562.50 | 562.00 | 562.00 | 550.78 | - |
| May 28, 2024 | 559.50 | 566.50 | 559.50 | 566.50 | 555.19 | - |
| May 27, 2024 | 559.50 | 567.00 | 559.50 | 560.00 | 548.82 | 2 |
| May 24, 2024 | 559.00 | 559.00 | 558.50 | 558.50 | 547.35 | - |
| May 23, 2024 | 558.00 | 563.50 | 558.00 | 562.50 | 551.27 | - |
| May 22, 2024 | 565.50 | 565.50 | 565.50 | 565.50 | 554.21 | - |
| May 21, 2024 | 563.50 | 566.50 | 563.50 | 566.50 | 555.19 | - |
| May 20, 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 545.88 | - |
| May 17, 2024 | 556.50 | 560.00 | 556.50 | 560.00 | 548.82 | - |
| May 16, 2024 | 549.00 | 556.50 | 549.00 | 556.50 | 545.39 | 6 |
| May 15, 2024 | 557.50 | 557.50 | 550.50 | 550.50 | 539.51 | - |
| May 14, 2024 | 565.00 | 565.00 | 557.50 | 558.50 | 547.35 | 10 |
| May 13, 2024 | 575.00 | 575.00 | 558.00 | 558.00 | 546.86 | - |
| May 10, 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 557.64 | - |
| May 9, 2024 | 520.50 | 520.50 | 520.50 | 520.50 | 510.11 | - |
| May 8, 2024 | 527.00 | 527.00 | 523.00 | 523.50 | 513.05 | 50 |
| May 7, 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 516.48 | - |
| May 6, 2024 | 519.00 | 528.00 | 519.00 | 528.00 | 517.46 | - |
| May 3, 2024 | 519.50 | 519.50 | 519.50 | 519.50 | 509.13 | - |
| May 2, 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 507.17 | - |
| Apr 30, 2024 | 559.00 | 559.00 | 537.50 | 537.50 | 526.77 | - |