Berlin - Delayed Quote EUR
Alphabet Inc (ABEC.BE)
141.40
-0.52
(-0.37%)
At close: April 30 at 8:08:20 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 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| Apr 29, 2025 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
| Apr 28, 2025 | 143.20 | 144.44 | 142.96 | 142.96 | 142.96 | 74 |
| Apr 25, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| Apr 24, 2025 | 138.70 | 138.70 | 138.60 | 138.60 | 138.60 | 5 |
| Apr 23, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| Apr 22, 2025 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
| Apr 17, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | 300 |
| Apr 16, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| Apr 15, 2025 | 141.82 | 143.20 | 141.82 | 143.20 | 143.20 | 14 |
| Apr 14, 2025 | 140.96 | 141.86 | 140.96 | 141.86 | 141.86 | 35 |
| Apr 11, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| Apr 10, 2025 | 143.96 | 144.30 | 143.96 | 144.30 | 144.30 | 35 |
| Apr 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 8, 2025 | 137.50 | 140.72 | 137.50 | 140.72 | 140.72 | 20 |
| Apr 7, 2025 | 128.50 | 135.60 | 128.50 | 135.60 | 135.60 | 217 |
| Apr 4, 2025 | 137.16 | 137.16 | 136.40 | 136.62 | 136.62 | 80 |
| Apr 3, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Apr 2, 2025 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| Apr 1, 2025 | 143.50 | 147.78 | 143.50 | 146.70 | 146.70 | 144 |
| Mar 31, 2025 | 142.06 | 142.94 | 141.24 | 141.24 | 141.24 | 401 |
| Mar 28, 2025 | 151.66 | 151.66 | 150.80 | 150.80 | 150.80 | 15 |
| Mar 27, 2025 | 155.00 | 155.00 | 154.34 | 154.34 | 154.34 | 90 |
| Mar 26, 2025 | 159.76 | 159.76 | 155.60 | 155.60 | 155.60 | 100 |
| Mar 25, 2025 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | 6 |
| Mar 24, 2025 | 154.40 | 157.04 | 154.40 | 157.04 | 157.04 | 3 |
| Mar 21, 2025 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
| Mar 20, 2025 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | - |
| Mar 19, 2025 | 149.00 | 152.70 | 149.00 | 152.70 | 152.70 | 40 |
| Mar 18, 2025 | 151.86 | 152.60 | 151.86 | 152.60 | 152.60 | 10 |
| Mar 17, 2025 | 153.00 | 153.00 | 152.80 | 152.80 | 152.80 | 25 |
| Mar 14, 2025 | 152.80 | 153.64 | 152.80 | 152.80 | 152.80 | 200 |
| Mar 13, 2025 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
| Mar 12, 2025 | 152.20 | 155.02 | 152.20 | 155.02 | 155.02 | 50 |
| Mar 11, 2025 | 154.10 | 154.10 | 154.00 | 154.00 | 154.00 | 12 |
| Mar 10, 2025 | 0.17714 Dividend | |||||
| Mar 10, 2025 | 160.52 | 160.52 | 154.86 | 154.86 | 154.86 | 60 |
| Mar 7, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.10 | - |
| Mar 6, 2025 | 161.32 | 162.32 | 161.32 | 162.32 | 162.12 | 15 |
| Mar 5, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.80 | - |
| Mar 4, 2025 | 161.02 | 161.02 | 159.14 | 159.14 | 158.94 | 25 |
| Mar 3, 2025 | 166.02 | 166.02 | 166.02 | 166.02 | 165.81 | - |
| Feb 28, 2025 | 163.38 | 164.38 | 163.38 | 164.38 | 164.17 | 20 |
| Feb 27, 2025 | 167.30 | 167.30 | 165.74 | 165.74 | 165.53 | 15 |
| Feb 26, 2025 | 170.20 | 170.42 | 168.38 | 168.38 | 168.17 | 28 |
| Feb 25, 2025 | 172.34 | 172.34 | 170.50 | 170.64 | 170.43 | 17 |
| Feb 24, 2025 | 172.76 | 174.38 | 172.76 | 174.38 | 174.16 | 3 |
| Feb 21, 2025 | 177.64 | 177.64 | 177.64 | 177.64 | 177.42 | - |
| Feb 20, 2025 | 178.26 | 178.26 | 177.22 | 177.22 | 177.00 | 10 |
| Feb 19, 2025 | 177.40 | 179.04 | 177.40 | 179.04 | 178.82 | 77 |
| Feb 18, 2025 | 179.24 | 179.62 | 179.24 | 179.62 | 179.40 | 6 |
| Feb 17, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.28 | - |
| Feb 14, 2025 | 179.72 | 179.72 | 179.72 | 179.72 | 179.50 | - |
| Feb 13, 2025 | 177.66 | 177.66 | 177.66 | 177.66 | 177.44 | - |
| Feb 12, 2025 | 180.04 | 180.24 | 180.04 | 180.24 | 180.02 | 120 |
| Feb 11, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.37 | - |
| Feb 10, 2025 | 181.50 | 182.76 | 181.50 | 182.76 | 182.53 | 12 |
| Feb 7, 2025 | 185.10 | 185.76 | 185.10 | 185.76 | 185.53 | 6 |
| Feb 6, 2025 | 186.24 | 186.24 | 185.74 | 185.74 | 185.51 | 1 |
| Feb 5, 2025 | 185.70 | 185.80 | 185.70 | 185.80 | 185.57 | 5 |
| Feb 4, 2025 | 196.76 | 200.00 | 196.76 | 200.00 | 199.75 | 16 |
| Feb 3, 2025 | 195.32 | 195.98 | 195.32 | 195.98 | 195.74 | 5 |
| Jan 31, 2025 | 195.50 | 198.78 | 195.50 | 197.94 | 197.69 | 110 |
| Jan 30, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.26 | - |
| Jan 29, 2025 | 188.54 | 190.10 | 188.54 | 189.00 | 188.76 | 230 |
| Jan 28, 2025 | 185.82 | 187.44 | 185.82 | 187.44 | 187.21 | 10 |
| Jan 27, 2025 | 187.68 | 187.68 | 187.68 | 187.68 | 187.45 | 10 |
| Jan 24, 2025 | 189.78 | 189.78 | 189.78 | 189.78 | 189.54 | - |
| Jan 23, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.76 | - |
| Jan 22, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.26 | - |
| Jan 21, 2025 | 190.00 | 193.16 | 190.00 | 193.16 | 192.92 | 1 |
| Jan 20, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.76 | - |
| Jan 17, 2025 | 188.62 | 188.62 | 188.62 | 188.62 | 188.38 | - |
| Jan 16, 2025 | 191.36 | 191.36 | 191.12 | 191.12 | 190.88 | 7 |
| Jan 15, 2025 | 185.78 | 185.78 | 185.78 | 185.78 | 185.55 | - |
| Jan 14, 2025 | 187.76 | 188.54 | 187.76 | 188.54 | 188.30 | 15 |
| Jan 13, 2025 | 187.68 | 187.68 | 186.86 | 186.86 | 186.63 | 35 |
| Jan 10, 2025 | 189.02 | 189.02 | 189.02 | 189.02 | 188.78 | - |
| Jan 9, 2025 | 188.38 | 188.38 | 188.38 | 188.38 | 188.14 | - |
| Jan 8, 2025 | 189.12 | 189.12 | 189.12 | 189.12 | 188.88 | - |
| Jan 7, 2025 | 189.74 | 190.78 | 189.74 | 190.78 | 190.54 | 28 |
| Jan 6, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.77 | 11 |
| Jan 3, 2025 | 185.98 | 185.98 | 185.58 | 185.58 | 185.35 | 10 |
| Jan 2, 2025 | 183.90 | 184.40 | 183.90 | 184.40 | 184.17 | 3 |
| Dec 30, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.67 | - |
| Dec 27, 2024 | 188.18 | 188.80 | 188.18 | 188.80 | 188.56 | 55 |
| Dec 23, 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 185.83 | - |
| Dec 20, 2024 | 181.08 | 181.08 | 181.08 | 181.08 | 180.85 | - |
| Dec 19, 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 182.59 | - |
| Dec 18, 2024 | 187.22 | 188.26 | 187.22 | 188.26 | 188.03 | 238 |
| Dec 17, 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.34 | 7 |
| Dec 16, 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 181.29 | - |
| Dec 13, 2024 | 184.44 | 184.44 | 184.26 | 184.26 | 184.03 | 210 |
| Dec 12, 2024 | 188.52 | 189.48 | 186.00 | 186.78 | 186.55 | 255 |
| Dec 11, 2024 | 177.24 | 184.10 | 177.24 | 183.84 | 183.61 | 30 |
| Dec 10, 2024 | 170.00 | 177.48 | 170.00 | 177.48 | 177.26 | 102 |
| Dec 9, 2024 | 0.17714 Dividend | |||||
| Dec 9, 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.31 | - |
| Dec 6, 2024 | 164.08 | 164.08 | 164.08 | 164.08 | 163.68 | - |
| Dec 5, 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.01 | - |
| Dec 4, 2024 | 164.60 | 166.74 | 164.60 | 166.74 | 166.33 | 54 |
| Dec 3, 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.13 | - |
| Dec 2, 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.14 | - |
| Nov 29, 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 160.90 | - |
| Nov 28, 2024 | 161.00 | 162.42 | 161.00 | 162.42 | 162.02 | 2 |
| Nov 27, 2024 | 162.22 | 162.22 | 161.50 | 161.50 | 161.10 | 135 |
| Nov 26, 2024 | 161.00 | 163.00 | 160.84 | 163.00 | 162.60 | 101 |
| Nov 25, 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.35 | - |
| Nov 22, 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 160.62 | - |
| Nov 21, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.19 | - |
| Nov 20, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.48 | - |
| Nov 19, 2024 | 165.34 | 165.34 | 165.34 | 165.34 | 164.93 | - |
| Nov 18, 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 165.27 | - |
| Nov 15, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.19 | - |
| Nov 14, 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 169.84 | - |
| Nov 13, 2024 | 171.46 | 171.46 | 171.38 | 171.38 | 170.96 | 50 |
| Nov 12, 2024 | 170.42 | 172.72 | 170.42 | 172.72 | 172.29 | 10 |
| Nov 11, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 166.79 | - |
| Nov 8, 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.56 | - |
| Nov 7, 2024 | 165.76 | 165.76 | 165.76 | 165.76 | 165.35 | - |
| Nov 6, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.10 | 10 |
| Nov 5, 2024 | 156.70 | 157.00 | 156.70 | 157.00 | 156.61 | 9 |
| Nov 4, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 157.91 | - |
| Nov 1, 2024 | 158.54 | 158.94 | 158.54 | 158.94 | 158.55 | 5 |
| Oct 31, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.10 | - |
| Oct 30, 2024 | 166.52 | 166.52 | 164.20 | 164.20 | 163.80 | 20 |
| Oct 29, 2024 | 156.52 | 158.70 | 156.40 | 158.70 | 158.31 | 196 |
| Oct 28, 2024 | 155.64 | 157.52 | 155.64 | 157.52 | 157.13 | 30 |
| Oct 25, 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.27 | - |
| Oct 24, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.02 | - |
| Oct 23, 2024 | 153.60 | 153.60 | 152.40 | 152.40 | 152.02 | 260 |
| Oct 22, 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.00 | - |
| Oct 21, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.13 | - |
| Oct 18, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.63 | - |
| Oct 17, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 152.82 | - |
| Oct 16, 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 152.96 | - |
| Oct 15, 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.20 | - |
| Oct 14, 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.57 | - |
| Oct 11, 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 148.41 | - |
| Oct 10, 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.03 | - |
| Oct 9, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.63 | - |
| Oct 8, 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 148.95 | - |
| Oct 7, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 152.86 | - |
| Oct 4, 2024 | 151.48 | 154.02 | 151.48 | 154.02 | 153.64 | 40 |
| Oct 3, 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.59 | - |
| Oct 2, 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 150.79 | 1 |
| Oct 1, 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.05 | - |
| Sep 30, 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 146.66 | - |
| Sep 27, 2024 | 146.56 | 146.56 | 146.56 | 146.56 | 146.20 | - |
| Sep 26, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.14 | - |
| Sep 25, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.94 | - |
| Sep 24, 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.06 | - |
| Sep 23, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.64 | 100 |
| Sep 20, 2024 | 145.66 | 146.92 | 145.66 | 146.92 | 146.56 | 20 |
| Sep 19, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.54 | - |
| Sep 18, 2024 | 143.92 | 145.46 | 143.92 | 145.46 | 145.10 | 25 |
| Sep 17, 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 142.93 | 10 |
| Sep 16, 2024 | 141.76 | 142.86 | 141.76 | 142.86 | 142.51 | 200 |
| Sep 13, 2024 | 140.70 | 142.74 | 140.70 | 142.74 | 142.39 | 3 |
| Sep 12, 2024 | 138.00 | 140.14 | 138.00 | 140.14 | 139.79 | 5 |
| Sep 11, 2024 | 134.70 | 137.30 | 134.70 | 137.30 | 136.96 | 25 |
| Sep 10, 2024 | 134.82 | 135.04 | 134.82 | 135.04 | 134.71 | 10 |
| Sep 9, 2024 | 0.17714 Dividend | |||||
| Sep 9, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.06 | - |
| Sep 6, 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 140.47 | - |
| Sep 5, 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 141.31 | - |
| Sep 4, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 141.95 | - |
| Sep 3, 2024 | 147.96 | 147.96 | 144.84 | 144.84 | 144.28 | 2 |
| Sep 2, 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.06 | - |
| Aug 30, 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.37 | - |
| Aug 29, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.43 | - |
| Aug 28, 2024 | 148.38 | 148.38 | 148.38 | 148.38 | 147.80 | - |
| Aug 27, 2024 | 150.12 | 150.12 | 149.00 | 149.00 | 148.42 | 8 |
| Aug 26, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.42 | 1 |
| Aug 23, 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 148.84 | - |
| Aug 22, 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 149.70 | - |
| Aug 21, 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.07 | - |
| Aug 20, 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 151.63 | - |
| Aug 19, 2024 | 149.26 | 151.16 | 149.26 | 151.16 | 150.57 | 46 |
| Aug 16, 2024 | 148.92 | 149.30 | 148.92 | 149.30 | 148.72 | 130 |
| Aug 15, 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.35 | - |
| Aug 14, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 149.44 | - |
| Aug 13, 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 149.48 | - |
| Aug 12, 2024 | 152.00 | 152.00 | 151.46 | 151.46 | 150.87 | 40 |
| Aug 9, 2024 | 150.14 | 150.94 | 150.14 | 150.94 | 150.35 | 50 |
| Aug 8, 2024 | 146.50 | 147.66 | 146.50 | 147.66 | 147.09 | 30 |
| Aug 7, 2024 | 147.42 | 149.54 | 147.42 | 149.54 | 148.96 | 2 |
| Aug 6, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.43 | - |
| Aug 5, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 145.73 | 210 |
| Aug 2, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.38 | - |
| Aug 1, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.38 | - |
| Jul 31, 2024 | 159.82 | 159.82 | 159.06 | 159.06 | 158.44 | 20 |
| Jul 30, 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 156.99 | - |
| Jul 29, 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.26 | - |
| Jul 26, 2024 | 155.00 | 156.90 | 155.00 | 156.64 | 156.03 | 55 |
| Jul 25, 2024 | 160.28 | 160.84 | 156.70 | 156.70 | 156.09 | 28 |
| Jul 24, 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 164.46 | - |
| Jul 23, 2024 | 167.60 | 168.92 | 167.60 | 168.92 | 168.26 | 10 |
| Jul 22, 2024 | 165.12 | 165.98 | 165.12 | 165.98 | 165.34 | 7 |
| Jul 19, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 163.96 | - |
| Jul 18, 2024 | 167.80 | 167.80 | 166.70 | 166.70 | 166.05 | 60 |
| Jul 17, 2024 | 168.70 | 168.70 | 167.16 | 167.16 | 166.51 | 11 |
| Jul 16, 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 173.80 | 3 |
| Jul 15, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 171.53 | 70 |
| Jul 12, 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.17 | - |
| Jul 11, 2024 | 177.06 | 177.06 | 172.72 | 172.72 | 172.05 | 20 |
| Jul 10, 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 175.76 | - |
| Jul 9, 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 175.48 | - |
| Jul 8, 2024 | 176.54 | 177.66 | 175.78 | 175.78 | 175.10 | 169 |
| Jul 5, 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.03 | - |
| Jul 4, 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 172.51 | - |
| Jul 3, 2024 | 173.36 | 173.64 | 173.36 | 173.64 | 172.97 | 100 |
| Jul 2, 2024 | 170.76 | 170.76 | 170.76 | 170.76 | 170.10 | - |
| Jul 1, 2024 | 171.14 | 171.36 | 171.14 | 171.36 | 170.70 | 25 |
| Jun 28, 2024 | 175.26 | 175.26 | 175.26 | 175.26 | 174.58 | - |
| Jun 27, 2024 | 172.18 | 172.18 | 172.18 | 172.18 | 171.51 | - |
| Jun 26, 2024 | 173.12 | 173.12 | 173.12 | 173.12 | 172.45 | - |
| Jun 25, 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.28 | - |
| Jun 24, 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 167.97 | - |
| Jun 21, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.28 | - |
| Jun 20, 2024 | 164.62 | 165.60 | 164.62 | 165.60 | 164.96 | 1 |
| Jun 19, 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 163.46 | - |
| Jun 18, 2024 | 166.56 | 166.86 | 166.56 | 166.86 | 166.21 | 10 |
| Jun 17, 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.21 | 8 |
| Jun 14, 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.22 | - |
| Jun 13, 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 164.48 | - |
| Jun 12, 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.34 | - |
| Jun 11, 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.16 | - |
| Jun 10, 2024 | 0.17714 Dividend | |||||
| Jun 10, 2024 | 163.02 | 163.02 | 162.76 | 162.76 | 162.13 | 122 |
| Jun 7, 2024 | 163.48 | 163.48 | 163.48 | 163.48 | 162.65 | - |
| Jun 6, 2024 | 162.34 | 163.38 | 162.34 | 163.38 | 162.55 | 43 |
| Jun 5, 2024 | 161.02 | 163.04 | 161.02 | 163.04 | 162.21 | 15 |
| Jun 4, 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 158.67 | - |
| Jun 3, 2024 | 160.12 | 160.78 | 160.12 | 160.78 | 159.96 | 13 |
| May 31, 2024 | 159.58 | 160.28 | 159.58 | 160.28 | 159.46 | 40 |
| May 30, 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 162.63 | - |
| May 29, 2024 | 163.04 | 163.04 | 163.04 | 163.04 | 162.21 | - |
| May 28, 2024 | 161.50 | 161.50 | 160.50 | 160.50 | 159.68 | 6 |
| May 27, 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 161.39 | 140 |
| May 24, 2024 | 162.02 | 163.16 | 161.94 | 163.16 | 162.33 | 140 |
| May 23, 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 163.58 | - |
| May 22, 2024 | 165.08 | 165.08 | 164.80 | 164.80 | 163.96 | 60 |
| May 21, 2024 | 164.72 | 164.72 | 164.00 | 164.16 | 163.32 | 49 |
| May 20, 2024 | 162.00 | 163.30 | 162.00 | 163.30 | 162.47 | 80 |
| May 17, 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.10 | - |
| May 16, 2024 | 160.30 | 160.30 | 160.24 | 160.24 | 159.42 | 20 |
| May 15, 2024 | 157.98 | 159.26 | 157.98 | 159.14 | 158.33 | 21 |
| May 14, 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 156.86 | - |
| May 13, 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.00 | - |
| May 10, 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 157.65 | - |
| May 9, 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 157.43 | - |
| May 8, 2024 | 160.30 | 160.30 | 159.24 | 159.24 | 158.43 | 17 |
| May 7, 2024 | 157.18 | 157.18 | 157.18 | 157.18 | 156.38 | - |
| May 6, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 155.70 | - |
| May 3, 2024 | 156.90 | 157.12 | 156.90 | 157.12 | 156.32 | 25 |
| May 2, 2024 | 154.70 | 156.12 | 154.70 | 156.12 | 155.32 | 17 |
| Apr 30, 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.02 | - |