Stuttgart - Delayed Quote EUR
Alphabet Inc (ABEA.SG)
140.72
-0.10
(-0.07%)
At close: April 29 at 9:33:01 PM 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 29, 2025 | 140.90 | 141.76 | 139.00 | 140.72 | 140.72 | 1,630 |
| Apr 28, 2025 | 142.42 | 143.40 | 139.22 | 140.82 | 140.82 | 4,452 |
| Apr 25, 2025 | 148.34 | 148.76 | 141.92 | 142.22 | 142.22 | 8,302 |
| Apr 24, 2025 | 137.36 | 140.00 | 135.34 | 139.98 | 139.98 | 1,936 |
| Apr 23, 2025 | 135.78 | 138.50 | 135.22 | 137.36 | 137.36 | 6,625 |
| Apr 22, 2025 | 129.24 | 132.80 | 128.82 | 132.30 | 132.30 | 2,037 |
| Apr 17, 2025 | 136.58 | 136.58 | 131.80 | 132.78 | 132.78 | 1,707 |
| Apr 16, 2025 | 135.12 | 136.78 | 133.26 | 133.56 | 133.56 | 2,391 |
| Apr 15, 2025 | 140.28 | 141.38 | 137.94 | 138.02 | 138.02 | 2,692 |
| Apr 14, 2025 | 140.10 | 142.20 | 139.02 | 140.78 | 140.78 | 7,111 |
| Apr 11, 2025 | 137.22 | 139.10 | 133.62 | 138.36 | 138.36 | 2,140 |
| Apr 10, 2025 | 144.06 | 144.84 | 134.30 | 136.74 | 136.74 | 4,672 |
| Apr 9, 2025 | 128.50 | 145.72 | 128.50 | 145.64 | 145.64 | 6,583 |
| Apr 8, 2025 | 136.00 | 139.32 | 131.44 | 131.84 | 131.84 | 7,346 |
| Apr 7, 2025 | 126.00 | 138.82 | 122.80 | 135.00 | 135.00 | 9,492 |
| Apr 4, 2025 | 135.12 | 136.64 | 130.90 | 132.84 | 132.84 | 6,460 |
| Apr 3, 2025 | 139.02 | 139.98 | 135.00 | 136.90 | 136.90 | 5,482 |
| Apr 2, 2025 | 145.44 | 145.88 | 143.40 | 144.84 | 144.84 | 954 |
| Apr 1, 2025 | 142.96 | 145.92 | 142.14 | 145.06 | 145.06 | 3,107 |
| Mar 31, 2025 | 140.62 | 142.76 | 139.52 | 142.76 | 142.76 | 3,516 |
| Mar 28, 2025 | 150.02 | 150.36 | 142.20 | 142.20 | 142.20 | 2,586 |
| Mar 27, 2025 | 153.66 | 153.98 | 150.30 | 150.30 | 150.30 | 1,394 |
| Mar 26, 2025 | 158.30 | 158.74 | 153.64 | 153.64 | 153.64 | 1,550 |
| Mar 25, 2025 | 155.16 | 158.58 | 154.94 | 158.26 | 158.26 | 1,789 |
| Mar 24, 2025 | 153.00 | 155.38 | 152.80 | 155.38 | 155.38 | 3,361 |
| Mar 21, 2025 | 150.12 | 151.62 | 148.66 | 151.62 | 151.62 | 2,547 |
| Mar 20, 2025 | 151.62 | 152.66 | 149.56 | 149.84 | 149.84 | 1,444 |
| Mar 19, 2025 | 147.40 | 151.96 | 147.34 | 150.44 | 150.44 | 1,742 |
| Mar 18, 2025 | 150.40 | 150.68 | 143.92 | 147.12 | 147.12 | 5,411 |
| Mar 17, 2025 | 151.48 | 152.10 | 149.88 | 150.44 | 150.44 | 4,379 |
| Mar 14, 2025 | 151.02 | 151.86 | 149.88 | 151.86 | 151.86 | 4,201 |
| Mar 13, 2025 | 152.06 | 153.36 | 149.52 | 150.20 | 150.20 | 3,145 |
| Mar 12, 2025 | 152.76 | 154.34 | 148.00 | 153.18 | 153.18 | 5,579 |
| Mar 11, 2025 | 152.76 | 152.98 | 148.00 | 149.98 | 149.98 | 3,584 |
| Mar 10, 2025 | 0.17586 Dividend | |||||
| Mar 10, 2025 | 158.72 | 160.04 | 151.28 | 152.90 | 152.90 | 4,371 |
| Mar 7, 2025 | 159.24 | 161.12 | 157.18 | 160.06 | 159.86 | 1,719 |
| Mar 6, 2025 | 160.02 | 161.22 | 157.48 | 159.42 | 159.22 | 1,464 |
| Mar 5, 2025 | 162.06 | 162.34 | 157.16 | 160.56 | 160.36 | 3,938 |
| Mar 4, 2025 | 159.02 | 162.66 | 157.14 | 160.94 | 160.74 | 7,794 |
| Mar 3, 2025 | 164.56 | 165.06 | 158.70 | 158.70 | 158.50 | 3,890 |
| Feb 28, 2025 | 161.96 | 162.96 | 160.98 | 162.96 | 162.76 | 6,275 |
| Feb 27, 2025 | 165.88 | 167.14 | 161.40 | 161.66 | 161.46 | 5,241 |
| Feb 26, 2025 | 168.50 | 168.98 | 163.88 | 164.72 | 164.51 | 3,514 |
| Feb 25, 2025 | 171.02 | 171.02 | 166.40 | 167.24 | 167.03 | 4,612 |
| Feb 24, 2025 | 171.18 | 175.12 | 171.18 | 172.26 | 172.04 | 1,060 |
| Feb 21, 2025 | 176.00 | 176.92 | 171.30 | 171.94 | 171.73 | 842 |
| Feb 20, 2025 | 177.36 | 177.76 | 175.00 | 175.58 | 175.36 | 901 |
| Feb 19, 2025 | 176.10 | 177.58 | 175.96 | 177.14 | 176.92 | 741 |
| Feb 18, 2025 | 177.56 | 178.80 | 174.28 | 174.90 | 174.68 | 1,699 |
| Feb 17, 2025 | 177.60 | 177.60 | 176.82 | 177.32 | 177.10 | 1,853 |
| Feb 14, 2025 | 178.04 | 178.64 | 175.56 | 176.68 | 176.46 | 1,044 |
| Feb 13, 2025 | 176.52 | 177.68 | 175.34 | 177.68 | 177.46 | 15,328 |
| Feb 12, 2025 | 178.78 | 179.10 | 176.00 | 176.46 | 176.24 | 2,735 |
| Feb 11, 2025 | 180.42 | 180.70 | 178.42 | 178.70 | 178.48 | 858 |
| Feb 10, 2025 | 180.78 | 182.30 | 179.60 | 180.68 | 180.45 | 2,204 |
| Feb 7, 2025 | 184.00 | 184.60 | 177.82 | 179.54 | 179.32 | 4,018 |
| Feb 6, 2025 | 184.68 | 185.16 | 182.58 | 184.04 | 183.81 | 3,706 |
| Feb 5, 2025 | 183.82 | 184.98 | 180.52 | 182.94 | 182.71 | 10,961 |
| Feb 4, 2025 | 195.00 | 199.04 | 194.96 | 198.50 | 198.25 | 2,612 |
| Feb 3, 2025 | 193.16 | 197.38 | 193.16 | 195.96 | 195.72 | 3,113 |
| Jan 31, 2025 | 194.00 | 197.82 | 194.00 | 196.22 | 195.97 | 2,607 |
| Jan 30, 2025 | 187.42 | 193.22 | 187.42 | 193.22 | 192.98 | 3,708 |
| Jan 29, 2025 | 187.52 | 189.42 | 186.22 | 188.40 | 188.16 | 2,161 |
| Jan 28, 2025 | 184.78 | 187.30 | 182.96 | 187.30 | 187.07 | 2,238 |
| Jan 27, 2025 | 187.00 | 187.36 | 180.82 | 182.34 | 182.11 | 7,609 |
| Jan 24, 2025 | 188.46 | 190.64 | 188.46 | 189.70 | 189.46 | 2,656 |
| Jan 23, 2025 | 190.54 | 192.56 | 187.88 | 188.86 | 188.62 | 3,065 |
| Jan 22, 2025 | 190.40 | 192.02 | 189.26 | 191.20 | 190.96 | 1,731 |
| Jan 21, 2025 | 189.88 | 194.50 | 189.00 | 191.00 | 190.76 | 3,344 |
| Jan 20, 2025 | 190.92 | 191.46 | 188.80 | 189.12 | 188.88 | 2,064 |
| Jan 17, 2025 | 187.52 | 191.32 | 187.52 | 190.78 | 190.54 | 7,095 |
| Jan 16, 2025 | 190.44 | 190.90 | 187.76 | 188.02 | 187.79 | 920 |
| Jan 15, 2025 | 184.16 | 190.34 | 184.16 | 190.34 | 190.10 | 926 |
| Jan 14, 2025 | 187.70 | 187.70 | 183.22 | 183.34 | 183.11 | 2,260 |
| Jan 13, 2025 | 187.40 | 187.40 | 184.20 | 186.58 | 186.35 | 3,060 |
| Jan 10, 2025 | 188.02 | 189.62 | 186.96 | 187.42 | 187.19 | 1,784 |
| Jan 9, 2025 | 188.02 | 189.32 | 187.52 | 187.90 | 187.67 | 5,329 |
| Jan 8, 2025 | 188.12 | 189.88 | 186.76 | 187.96 | 187.73 | 1,428 |
| Jan 7, 2025 | 189.58 | 191.68 | 188.42 | 188.42 | 188.18 | 1,313 |
| Jan 6, 2025 | 186.16 | 190.46 | 185.82 | 188.78 | 188.54 | 2,768 |
| Jan 3, 2025 | 185.24 | 186.86 | 184.50 | 186.12 | 185.89 | 1,236 |
| Jan 2, 2025 | 183.76 | 185.50 | 183.08 | 184.56 | 184.33 | 2,044 |
| Dec 30, 2024 | 184.72 | 184.74 | 182.76 | 182.76 | 182.53 | 549 |
| Dec 27, 2024 | 187.98 | 187.98 | 183.62 | 184.80 | 184.57 | 1,399 |
| Dec 23, 2024 | 185.98 | 187.34 | 184.08 | 187.34 | 187.11 | 2,267 |
| Dec 20, 2024 | 181.02 | 184.16 | 177.56 | 183.78 | 183.55 | 3,668 |
| Dec 19, 2024 | 181.56 | 184.14 | 181.52 | 184.14 | 183.91 | 3,348 |
| Dec 18, 2024 | 186.44 | 187.46 | 181.52 | 181.52 | 181.29 | 3,070 |
| Dec 17, 2024 | 187.54 | 191.20 | 186.46 | 186.46 | 186.23 | 3,834 |
| Dec 16, 2024 | 181.08 | 189.14 | 180.52 | 188.26 | 188.02 | 3,096 |
| Dec 13, 2024 | 182.62 | 183.56 | 181.22 | 181.46 | 181.23 | 2,962 |
| Dec 12, 2024 | 187.10 | 188.48 | 183.82 | 183.92 | 183.69 | 3,079 |
| Dec 11, 2024 | 176.96 | 186.20 | 175.74 | 186.20 | 185.97 | 6,475 |
| Dec 10, 2024 | 168.12 | 176.06 | 168.02 | 176.06 | 175.84 | 4,543 |
| Dec 9, 2024 | 0.17586 Dividend | |||||
| Dec 9, 2024 | 165.60 | 166.58 | 164.10 | 166.58 | 166.37 | 2,001 |
| Dec 6, 2024 | 162.92 | 165.56 | 162.54 | 165.16 | 164.75 | 836 |
| Dec 5, 2024 | 165.76 | 166.32 | 163.42 | 163.42 | 163.02 | 443 |
| Dec 4, 2024 | 163.88 | 166.22 | 163.48 | 166.22 | 165.81 | 2,030 |
| Dec 3, 2024 | 163.50 | 163.62 | 162.64 | 162.82 | 162.42 | 887 |
| Dec 2, 2024 | 159.76 | 164.14 | 159.76 | 163.36 | 162.96 | 748 |
| Nov 29, 2024 | 160.02 | 160.60 | 159.10 | 159.78 | 159.39 | 753 |
| Nov 28, 2024 | 160.60 | 161.00 | 160.20 | 160.50 | 160.11 | 698 |
| Nov 27, 2024 | 161.62 | 161.62 | 159.52 | 160.16 | 159.77 | 465 |
| Nov 26, 2024 | 160.00 | 162.00 | 158.98 | 161.64 | 161.24 | 921 |
| Nov 25, 2024 | 158.30 | 160.34 | 157.70 | 159.48 | 159.09 | 1,569 |
| Nov 22, 2024 | 159.62 | 161.26 | 158.10 | 158.36 | 157.97 | 1,960 |
| Nov 21, 2024 | 165.86 | 166.82 | 155.94 | 159.80 | 159.41 | 6,967 |
| Nov 20, 2024 | 168.32 | 168.98 | 165.54 | 166.58 | 166.17 | 996 |
| Nov 19, 2024 | 164.20 | 168.54 | 164.02 | 168.54 | 168.13 | 1,311 |
| Nov 18, 2024 | 164.54 | 165.56 | 163.78 | 165.36 | 164.95 | 1,245 |
| Nov 15, 2024 | 165.44 | 165.48 | 162.50 | 163.32 | 162.92 | 997 |
| Nov 14, 2024 | 169.02 | 170.52 | 165.12 | 166.88 | 166.47 | 1,474 |
| Nov 13, 2024 | 170.98 | 170.98 | 169.26 | 169.66 | 169.24 | 881 |
| Nov 12, 2024 | 169.42 | 171.50 | 168.90 | 171.50 | 171.08 | 4,502 |
| Nov 11, 2024 | 166.90 | 169.34 | 166.82 | 169.16 | 168.74 | 2,052 |
| Nov 8, 2024 | 168.10 | 168.10 | 165.86 | 166.54 | 166.13 | 1,098 |
| Nov 7, 2024 | 164.38 | 167.46 | 163.62 | 167.46 | 167.05 | 1,388 |
| Nov 6, 2024 | 160.00 | 164.62 | 159.82 | 164.42 | 164.02 | 3,588 |
| Nov 5, 2024 | 155.82 | 156.20 | 155.24 | 155.32 | 154.94 | 938 |
| Nov 4, 2024 | 157.32 | 157.82 | 154.64 | 155.74 | 155.36 | 999 |
| Nov 1, 2024 | 157.86 | 158.30 | 155.42 | 157.88 | 157.49 | 2,705 |
| Oct 31, 2024 | 159.08 | 162.22 | 157.16 | 157.20 | 156.81 | 2,831 |
| Oct 30, 2024 | 165.32 | 168.10 | 159.32 | 160.86 | 160.46 | 5,256 |
| Oct 29, 2024 | 154.90 | 163.98 | 154.78 | 163.08 | 162.68 | 6,938 |
| Oct 28, 2024 | 154.88 | 156.26 | 152.62 | 153.94 | 153.56 | 3,692 |
| Oct 25, 2024 | 150.12 | 152.88 | 150.12 | 152.84 | 152.46 | 1,234 |
| Oct 24, 2024 | 151.22 | 151.86 | 149.56 | 150.40 | 150.03 | 1,093 |
| Oct 23, 2024 | 152.88 | 153.74 | 150.74 | 150.74 | 150.37 | 458 |
| Oct 22, 2024 | 151.02 | 153.12 | 150.76 | 152.98 | 152.60 | 758 |
| Oct 21, 2024 | 150.50 | 151.78 | 150.16 | 151.78 | 151.41 | 865 |
| Oct 18, 2024 | 150.24 | 151.10 | 150.24 | 150.70 | 150.33 | 926 |
| Oct 17, 2024 | 151.52 | 153.12 | 150.52 | 150.52 | 150.15 | 454 |
| Oct 16, 2024 | 152.12 | 152.76 | 151.56 | 152.00 | 151.63 | 1,191 |
| Oct 15, 2024 | 151.62 | 152.66 | 151.52 | 151.52 | 151.15 | 889 |
| Oct 14, 2024 | 149.56 | 151.58 | 149.34 | 151.58 | 151.21 | 903 |
| Oct 11, 2024 | 148.06 | 149.60 | 147.80 | 149.60 | 149.23 | 3,148 |
| Oct 10, 2024 | 147.60 | 148.72 | 147.24 | 148.32 | 147.96 | 2,808 |
| Oct 9, 2024 | 148.30 | 149.40 | 145.98 | 147.42 | 147.06 | 5,165 |
| Oct 8, 2024 | 148.68 | 149.82 | 148.24 | 148.72 | 148.35 | 637 |
| Oct 7, 2024 | 152.46 | 152.46 | 148.72 | 148.82 | 148.45 | 611 |
| Oct 4, 2024 | 150.02 | 153.32 | 150.02 | 151.08 | 150.71 | 878 |
| Oct 3, 2024 | 150.02 | 150.72 | 149.20 | 150.62 | 150.25 | 235 |
| Oct 2, 2024 | 150.32 | 150.80 | 149.46 | 150.44 | 150.07 | 1,122 |
| Oct 1, 2024 | 148.14 | 152.20 | 148.14 | 150.88 | 150.51 | 2,156 |
| Sep 30, 2024 | 146.48 | 147.98 | 145.94 | 147.98 | 147.62 | 2,867 |
| Sep 27, 2024 | 145.62 | 148.02 | 145.58 | 146.90 | 146.54 | 6,026 |
| Sep 26, 2024 | 145.54 | 146.90 | 145.32 | 145.60 | 145.24 | 854 |
| Sep 25, 2024 | 144.54 | 145.58 | 144.44 | 145.08 | 144.72 | 544 |
| Sep 24, 2024 | 145.80 | 146.30 | 144.94 | 145.46 | 145.10 | 1,144 |
| Sep 23, 2024 | 146.70 | 148.08 | 145.94 | 146.00 | 145.64 | 1,504 |
| Sep 20, 2024 | 145.10 | 146.80 | 145.02 | 145.78 | 145.42 | 486 |
| Sep 19, 2024 | 145.12 | 147.12 | 145.12 | 145.32 | 144.96 | 966 |
| Sep 18, 2024 | 143.26 | 144.64 | 142.70 | 143.90 | 143.55 | 1,863 |
| Sep 17, 2024 | 142.10 | 143.58 | 142.10 | 142.62 | 142.27 | 876 |
| Sep 16, 2024 | 141.92 | 142.12 | 141.26 | 142.04 | 141.69 | 786 |
| Sep 13, 2024 | 140.22 | 142.70 | 140.22 | 142.20 | 141.85 | 1,455 |
| Sep 12, 2024 | 138.16 | 139.64 | 137.90 | 139.64 | 139.30 | 1,590 |
| Sep 11, 2024 | 134.16 | 137.44 | 134.16 | 137.44 | 137.10 | 545 |
| Sep 10, 2024 | 135.08 | 136.52 | 134.26 | 135.84 | 135.51 | 2,945 |
| Sep 9, 2024 | 0.17586 Dividend | |||||
| Sep 9, 2024 | 136.80 | 138.76 | 133.42 | 133.42 | 133.09 | 1,648 |
| Sep 6, 2024 | 140.54 | 142.14 | 136.58 | 136.58 | 136.04 | 1,999 |
| Sep 5, 2024 | 141.40 | 143.48 | 140.08 | 141.20 | 140.65 | 893 |
| Sep 4, 2024 | 141.70 | 143.46 | 141.00 | 141.58 | 141.03 | 1,363 |
| Sep 3, 2024 | 147.24 | 147.74 | 141.88 | 142.16 | 141.60 | 2,176 |
| Sep 2, 2024 | 147.92 | 147.92 | 147.32 | 147.64 | 147.06 | 1,734 |
| Aug 30, 2024 | 146.56 | 147.60 | 146.42 | 147.60 | 147.02 | 935 |
| Aug 29, 2024 | 145.90 | 149.40 | 144.86 | 146.00 | 145.43 | 492 |
| Aug 28, 2024 | 147.42 | 148.36 | 145.90 | 146.54 | 145.97 | 1,316 |
| Aug 27, 2024 | 148.82 | 149.18 | 147.14 | 147.14 | 146.56 | 1,353 |
| Aug 26, 2024 | 148.46 | 150.04 | 148.22 | 148.70 | 148.12 | 1,536 |
| Aug 23, 2024 | 147.80 | 148.36 | 146.94 | 147.18 | 146.60 | 700 |
| Aug 22, 2024 | 149.40 | 150.10 | 147.72 | 148.28 | 147.70 | 727 |
| Aug 21, 2024 | 150.16 | 150.92 | 148.32 | 148.36 | 147.78 | 1,191 |
| Aug 20, 2024 | 150.76 | 151.90 | 150.44 | 151.14 | 150.55 | 1,317 |
| Aug 19, 2024 | 148.18 | 150.30 | 147.26 | 149.52 | 148.93 | 2,695 |
| Aug 16, 2024 | 147.52 | 149.36 | 145.98 | 147.88 | 147.30 | 2,428 |
| Aug 15, 2024 | 146.10 | 147.06 | 145.52 | 146.84 | 146.26 | 693 |
| Aug 14, 2024 | 149.80 | 149.80 | 143.18 | 144.68 | 144.11 | 2,457 |
| Aug 13, 2024 | 149.20 | 149.78 | 148.86 | 149.08 | 148.50 | 493 |
| Aug 12, 2024 | 150.98 | 150.98 | 148.36 | 148.94 | 148.36 | 807 |
| Aug 9, 2024 | 148.52 | 149.80 | 146.04 | 149.30 | 148.71 | 1,254 |
| Aug 8, 2024 | 145.50 | 149.74 | 145.02 | 148.88 | 148.30 | 1,770 |
| Aug 7, 2024 | 146.34 | 148.24 | 145.22 | 145.68 | 145.11 | 1,650 |
| Aug 6, 2024 | 147.00 | 149.42 | 143.58 | 145.72 | 145.15 | 4,241 |
| Aug 5, 2024 | 135.20 | 149.22 | 135.04 | 145.10 | 144.53 | 22,533 |
| Aug 2, 2024 | 155.32 | 156.14 | 151.00 | 152.78 | 152.18 | 2,017 |
| Aug 1, 2024 | 159.52 | 160.74 | 156.90 | 156.90 | 156.28 | 1,407 |
| Jul 31, 2024 | 157.82 | 159.54 | 157.64 | 158.20 | 157.58 | 391 |
| Jul 30, 2024 | 156.80 | 157.68 | 156.48 | 157.68 | 157.06 | 830 |
| Jul 29, 2024 | 154.64 | 157.46 | 154.64 | 156.12 | 155.51 | 1,964 |
| Jul 26, 2024 | 152.80 | 155.56 | 151.06 | 153.80 | 153.20 | 3,143 |
| Jul 25, 2024 | 158.70 | 159.98 | 154.98 | 155.60 | 154.99 | 4,684 |
| Jul 24, 2024 | 164.00 | 164.60 | 158.46 | 158.92 | 158.30 | 4,666 |
| Jul 23, 2024 | 167.04 | 168.70 | 167.04 | 168.38 | 167.72 | 3,759 |
| Jul 22, 2024 | 163.58 | 167.34 | 163.58 | 166.94 | 166.29 | 1,107 |
| Jul 19, 2024 | 164.02 | 164.92 | 162.22 | 163.12 | 162.48 | 736 |
| Jul 18, 2024 | 165.52 | 167.70 | 161.86 | 162.60 | 161.96 | 1,614 |
| Jul 17, 2024 | 168.14 | 168.14 | 164.56 | 165.46 | 164.81 | 1,767 |
| Jul 16, 2024 | 172.96 | 172.96 | 168.36 | 168.60 | 167.94 | 1,536 |
| Jul 15, 2024 | 170.14 | 172.40 | 169.36 | 171.02 | 170.35 | 2,367 |
| Jul 12, 2024 | 170.98 | 171.04 | 169.80 | 170.96 | 170.29 | 1,949 |
| Jul 11, 2024 | 176.48 | 176.48 | 170.70 | 170.70 | 170.03 | 1,039 |
| Jul 10, 2024 | 175.14 | 176.84 | 175.12 | 176.54 | 175.85 | 1,185 |
| Jul 9, 2024 | 175.48 | 176.32 | 175.00 | 175.00 | 174.31 | 1,090 |
| Jul 8, 2024 | 175.90 | 176.60 | 173.76 | 174.60 | 173.92 | 1,372 |
| Jul 5, 2024 | 172.22 | 175.82 | 172.00 | 175.82 | 175.13 | 930 |
| Jul 4, 2024 | 172.12 | 172.62 | 171.96 | 171.98 | 171.31 | 451 |
| Jul 3, 2024 | 172.70 | 172.70 | 170.40 | 172.10 | 171.43 | 458 |
| Jul 2, 2024 | 169.62 | 172.58 | 169.62 | 172.30 | 171.62 | 1,421 |
| Jul 1, 2024 | 170.06 | 170.72 | 169.36 | 170.42 | 169.75 | 1,790 |
| Jun 28, 2024 | 174.02 | 174.46 | 170.56 | 170.56 | 169.89 | 1,379 |
| Jun 27, 2024 | 171.02 | 173.30 | 170.90 | 172.48 | 171.80 | 625 |
| Jun 26, 2024 | 172.02 | 172.82 | 170.92 | 171.84 | 171.17 | 1,155 |
| Jun 25, 2024 | 167.44 | 170.90 | 167.12 | 170.90 | 170.23 | 3,036 |
| Jun 24, 2024 | 167.98 | 167.98 | 166.76 | 166.90 | 166.25 | 1,681 |
| Jun 21, 2024 | 164.62 | 168.80 | 164.62 | 167.98 | 167.32 | 2,555 |
| Jun 20, 2024 | 163.48 | 164.28 | 163.46 | 164.18 | 163.54 | 738 |
| Jun 19, 2024 | 163.48 | 164.30 | 162.26 | 162.26 | 161.62 | 2,044 |
| Jun 18, 2024 | 165.42 | 165.70 | 162.52 | 162.52 | 161.88 | 685 |
| Jun 17, 2024 | 165.40 | 166.04 | 163.58 | 165.38 | 164.73 | 1,021 |
| Jun 14, 2024 | 163.16 | 165.36 | 162.86 | 164.72 | 164.07 | 1,340 |
| Jun 13, 2024 | 164.44 | 164.94 | 162.92 | 163.96 | 163.32 | 2,422 |
| Jun 12, 2024 | 164.54 | 166.12 | 162.58 | 164.26 | 163.62 | 3,091 |
| Jun 11, 2024 | 162.56 | 163.94 | 162.00 | 163.94 | 163.30 | 727 |
| Jun 10, 2024 | 0.17586 Dividend | |||||
| Jun 10, 2024 | 162.60 | 162.60 | 161.08 | 162.40 | 161.76 | 843 |
| Jun 7, 2024 | 162.18 | 163.88 | 162.18 | 162.72 | 161.88 | 2,408 |
| Jun 6, 2024 | 161.04 | 162.48 | 160.96 | 162.20 | 161.37 | 1,250 |
| Jun 5, 2024 | 159.68 | 161.88 | 159.56 | 160.54 | 159.71 | 868 |
| Jun 4, 2024 | 158.38 | 159.60 | 158.32 | 159.16 | 158.34 | 817 |
| Jun 3, 2024 | 159.00 | 160.02 | 158.00 | 158.20 | 157.39 | 1,950 |
| May 31, 2024 | 159.00 | 159.24 | 156.40 | 158.18 | 157.37 | 1,917 |
| May 30, 2024 | 162.02 | 162.38 | 158.94 | 158.96 | 158.14 | 256 |
| May 29, 2024 | 162.24 | 163.36 | 161.48 | 163.36 | 162.52 | 586 |
| May 28, 2024 | 161.00 | 162.54 | 159.28 | 161.90 | 161.07 | 817 |
| May 27, 2024 | 161.82 | 161.86 | 160.52 | 161.18 | 160.35 | 2,282 |
| May 24, 2024 | 160.52 | 161.76 | 160.40 | 161.24 | 160.41 | 1,914 |
| May 23, 2024 | 163.78 | 163.96 | 160.52 | 160.64 | 159.81 | 3,809 |
| May 22, 2024 | 163.98 | 164.30 | 161.58 | 162.50 | 161.66 | 1,980 |
| May 21, 2024 | 162.82 | 163.66 | 162.38 | 163.56 | 162.72 | 1,509 |
| May 20, 2024 | 161.46 | 163.54 | 161.46 | 163.24 | 162.40 | 282 |
| May 17, 2024 | 160.34 | 162.00 | 160.00 | 161.86 | 161.03 | 1,250 |
| May 16, 2024 | 158.58 | 160.84 | 158.58 | 160.50 | 159.67 | 2,378 |
| May 15, 2024 | 156.82 | 158.90 | 156.62 | 158.40 | 157.59 | 3,689 |
| May 14, 2024 | 156.24 | 157.94 | 155.98 | 157.94 | 157.13 | 1,958 |
| May 13, 2024 | 156.00 | 156.00 | 152.26 | 155.56 | 154.76 | 2,483 |
| May 10, 2024 | 157.64 | 157.64 | 155.00 | 156.70 | 155.89 | 1,497 |
| May 9, 2024 | 157.06 | 157.82 | 156.50 | 157.72 | 156.91 | 335 |
| May 8, 2024 | 158.70 | 159.18 | 157.64 | 157.84 | 157.03 | 1,285 |
| May 7, 2024 | 155.74 | 159.06 | 155.66 | 158.88 | 158.06 | 1,567 |
| May 6, 2024 | 155.74 | 155.82 | 154.44 | 155.82 | 155.02 | 1,737 |
| May 3, 2024 | 155.74 | 156.44 | 152.08 | 154.46 | 153.67 | 837 |
| May 2, 2024 | 153.40 | 155.18 | 153.40 | 155.14 | 154.34 | 1,192 |
| Apr 30, 2024 | 155.48 | 156.06 | 153.06 | 153.06 | 152.27 | 2,934 |
| Apr 29, 2024 | 161.00 | 161.00 | 154.40 | 154.76 | 153.96 | 4,366 |