Vienna - Delayed Quote EUR
adidas AG (ADS.VI)
210.40
+6.30
+(3.09%)
At close: 5:32:30 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 23, 2025 | 208.90 | 210.80 | 208.80 | 210.40 | 210.40 | - |
| Apr 22, 2025 | 201.30 | 204.10 | 200.80 | 204.10 | 204.10 | - |
| Apr 17, 2025 | 198.25 | 198.45 | 197.60 | 198.45 | 198.45 | - |
| Apr 16, 2025 | 196.90 | 197.75 | 194.85 | 197.75 | 197.75 | - |
| Apr 15, 2025 | 201.80 | 202.40 | 198.30 | 198.30 | 198.30 | 2 |
| Apr 14, 2025 | 200.00 | 202.30 | 200.00 | 201.90 | 201.90 | 12 |
| Apr 11, 2025 | 200.20 | 200.20 | 192.75 | 195.65 | 195.65 | - |
| Apr 10, 2025 | 205.30 | 205.40 | 195.10 | 196.65 | 196.65 | 50 |
| Apr 9, 2025 | 185.30 | 186.10 | 185.30 | 186.10 | 186.10 | - |
| Apr 8, 2025 | 185.00 | 193.45 | 185.00 | 190.05 | 190.05 | 29 |
| Apr 7, 2025 | 180.45 | 184.30 | 180.45 | 184.30 | 184.30 | - |
| Apr 4, 2025 | 195.05 | 198.20 | 185.00 | 198.20 | 198.20 | 46 |
| Apr 3, 2025 | 197.90 | 199.35 | 196.45 | 196.45 | 196.45 | - |
| Apr 2, 2025 | 222.80 | 222.80 | 220.30 | 221.00 | 221.00 | - |
| Apr 1, 2025 | 220.60 | 224.30 | 220.60 | 224.30 | 224.30 | - |
| Mar 31, 2025 | 218.70 | 218.70 | 214.50 | 216.00 | 216.00 | - |
| Mar 28, 2025 | 219.20 | 221.70 | 219.20 | 221.70 | 221.70 | 1 |
| Mar 27, 2025 | 218.60 | 221.30 | 218.60 | 221.30 | 221.30 | - |
| Mar 26, 2025 | 224.70 | 224.70 | 220.00 | 221.20 | 221.20 | - |
| Mar 25, 2025 | 224.20 | 225.40 | 223.90 | 224.20 | 224.20 | - |
| Mar 24, 2025 | 226.20 | 226.20 | 222.40 | 223.20 | 223.20 | - |
| Mar 21, 2025 | 222.30 | 223.80 | 222.30 | 223.80 | 223.80 | 43 |
| Mar 20, 2025 | 225.90 | 225.90 | 223.30 | 224.00 | 224.00 | - |
| Mar 19, 2025 | 222.60 | 226.70 | 222.60 | 226.70 | 226.70 | - |
| Mar 18, 2025 | 224.00 | 224.20 | 222.10 | 223.40 | 223.40 | - |
| Mar 17, 2025 | 220.40 | 223.60 | 220.40 | 223.10 | 223.10 | - |
| Mar 14, 2025 | 221.20 | 227.40 | 221.20 | 223.10 | 223.10 | 43 |
| Mar 13, 2025 | 220.10 | 224.20 | 220.10 | 220.10 | 220.10 | - |
| Mar 12, 2025 | 222.00 | 222.70 | 221.50 | 222.30 | 222.30 | - |
| Mar 11, 2025 | 226.60 | 226.60 | 221.00 | 221.30 | 221.30 | - |
| Mar 10, 2025 | 237.40 | 237.40 | 226.40 | 226.40 | 226.40 | - |
| Mar 7, 2025 | 237.80 | 237.80 | 235.40 | 236.40 | 236.40 | - |
| Mar 6, 2025 | 242.60 | 242.60 | 235.20 | 241.90 | 241.90 | - |
| Mar 5, 2025 | 237.00 | 239.60 | 232.20 | 238.70 | 238.70 | 10 |
| Mar 4, 2025 | 243.00 | 243.00 | 238.10 | 238.10 | 238.10 | - |
| Mar 3, 2025 | 245.10 | 248.80 | 245.10 | 247.60 | 247.60 | - |
| Feb 28, 2025 | 242.90 | 245.60 | 242.90 | 245.60 | 245.60 | 8 |
| Feb 27, 2025 | 245.10 | 247.70 | 245.10 | 245.50 | 245.50 | - |
| Feb 26, 2025 | 247.10 | 248.20 | 245.60 | 248.20 | 248.20 | - |
| Feb 25, 2025 | 244.20 | 246.70 | 244.20 | 245.80 | 245.80 | - |
| Feb 24, 2025 | 246.80 | 246.90 | 245.70 | 245.70 | 245.70 | - |
| Feb 21, 2025 | 248.50 | 248.50 | 244.90 | 244.90 | 244.90 | - |
| Feb 20, 2025 | 249.50 | 250.10 | 246.60 | 246.60 | 246.60 | 58 |
| Feb 19, 2025 | 254.20 | 254.20 | 248.60 | 248.60 | 248.60 | - |
| Feb 18, 2025 | 260.00 | 260.00 | 255.80 | 255.80 | 255.80 | - |
| Feb 17, 2025 | 258.80 | 260.00 | 258.70 | 260.00 | 260.00 | - |
| Feb 14, 2025 | 262.60 | 262.60 | 257.90 | 257.90 | 257.90 | - |
| Feb 13, 2025 | 263.40 | 263.40 | 261.10 | 263.30 | 263.30 | - |
| Feb 12, 2025 | 257.50 | 259.20 | 256.80 | 259.20 | 259.20 | - |
| Feb 11, 2025 | 257.90 | 257.90 | 255.00 | 255.30 | 255.30 | - |
| Feb 10, 2025 | 254.50 | 257.70 | 254.50 | 257.70 | 257.70 | - |
| Feb 7, 2025 | 257.10 | 257.10 | 253.50 | 253.50 | 253.50 | - |
| Feb 6, 2025 | 254.00 | 257.60 | 254.00 | 257.00 | 257.00 | - |
| Feb 5, 2025 | 251.70 | 252.30 | 251.20 | 251.70 | 251.70 | - |
| Feb 4, 2025 | 252.40 | 253.40 | 251.80 | 253.40 | 253.40 | - |
| Feb 3, 2025 | 249.40 | 252.90 | 249.40 | 252.90 | 252.90 | - |
| Jan 31, 2025 | 259.20 | 259.20 | 254.50 | 254.50 | 254.50 | - |
| Jan 30, 2025 | 256.70 | 259.70 | 256.70 | 259.70 | 259.70 | - |
| Jan 29, 2025 | 253.50 | 257.10 | 253.50 | 256.40 | 256.40 | - |
| Jan 28, 2025 | 254.00 | 255.30 | 254.00 | 254.20 | 254.20 | - |
| Jan 27, 2025 | 252.90 | 255.80 | 252.90 | 254.90 | 254.90 | - |
| Jan 24, 2025 | 259.50 | 259.50 | 253.70 | 253.70 | 253.70 | - |
| Jan 23, 2025 | 259.40 | 259.40 | 255.80 | 258.70 | 258.70 | - |
| Jan 22, 2025 | 260.40 | 260.40 | 258.50 | 258.50 | 258.50 | 5 |
| Jan 21, 2025 | 243.20 | 244.40 | 242.10 | 244.40 | 244.40 | - |
| Jan 20, 2025 | 242.30 | 244.60 | 241.40 | 243.80 | 243.80 | - |
| Jan 17, 2025 | 242.30 | 242.30 | 242.10 | 242.10 | 242.10 | - |
| Jan 16, 2025 | 244.00 | 244.50 | 240.70 | 242.00 | 242.00 | - |
| Jan 15, 2025 | 238.20 | 241.60 | 238.00 | 241.60 | 241.60 | - |
| Jan 14, 2025 | 240.30 | 240.30 | 237.20 | 237.20 | 237.20 | - |
| Jan 13, 2025 | 243.70 | 243.70 | 239.00 | 239.00 | 239.00 | 22 |
| Jan 10, 2025 | 247.30 | 248.00 | 244.50 | 244.50 | 244.50 | - |
| Jan 9, 2025 | 243.00 | 246.50 | 243.00 | 246.40 | 246.40 | - |
| Jan 8, 2025 | 244.50 | 246.30 | 244.30 | 244.30 | 244.30 | 22 |
| Jan 7, 2025 | 244.60 | 244.60 | 243.30 | 243.90 | 243.90 | - |
| Jan 6, 2025 | 235.70 | 240.80 | 235.70 | 238.70 | 238.70 | - |
| Jan 3, 2025 | 236.90 | 236.90 | 233.70 | 233.70 | 233.70 | - |
| Jan 2, 2025 | 237.00 | 237.00 | 234.30 | 236.60 | 236.60 | - |
| Dec 30, 2024 | 235.10 | 237.30 | 235.10 | 235.80 | 235.80 | - |
| Dec 27, 2024 | 234.10 | 236.60 | 234.10 | 235.70 | 235.70 | - |
| Dec 23, 2024 | 235.10 | 235.80 | 234.70 | 234.70 | 234.70 | - |
| Dec 20, 2024 | 234.30 | 234.60 | 234.30 | 234.60 | 234.60 | - |
| Dec 19, 2024 | 239.40 | 239.40 | 236.40 | 236.40 | 236.40 | - |
| Dec 18, 2024 | 241.70 | 242.50 | 240.60 | 241.40 | 241.40 | - |
| Dec 17, 2024 | 242.80 | 244.10 | 241.60 | 241.60 | 241.60 | - |
| Dec 16, 2024 | 238.60 | 242.80 | 238.60 | 242.80 | 242.80 | 1 |
| Dec 13, 2024 | 244.10 | 244.10 | 239.40 | 239.40 | 239.40 | - |
| Dec 12, 2024 | 241.90 | 244.00 | 241.90 | 244.00 | 244.00 | 12 |
| Dec 11, 2024 | 240.00 | 242.60 | 240.00 | 241.90 | 241.90 | - |
| Dec 10, 2024 | 237.70 | 240.30 | 237.20 | 240.30 | 240.30 | - |
| Dec 9, 2024 | 244.50 | 244.50 | 238.60 | 238.60 | 238.60 | - |
| Dec 6, 2024 | 239.80 | 240.10 | 239.40 | 240.10 | 240.10 | - |
| Dec 5, 2024 | 238.70 | 239.00 | 238.10 | 239.00 | 239.00 | - |
| Dec 4, 2024 | 236.90 | 237.40 | 235.50 | 237.40 | 237.40 | - |
| Dec 3, 2024 | 232.50 | 235.20 | 232.50 | 235.20 | 235.20 | - |
| Dec 2, 2024 | 222.80 | 231.10 | 222.80 | 231.10 | 231.10 | - |
| Nov 29, 2024 | 220.80 | 222.70 | 220.80 | 222.70 | 222.70 | - |
| Nov 28, 2024 | 221.10 | 221.40 | 219.70 | 220.80 | 220.80 | - |
| Nov 27, 2024 | 221.10 | 221.10 | 219.50 | 220.30 | 220.30 | - |
| Nov 26, 2024 | 219.90 | 222.70 | 219.80 | 222.10 | 222.10 | - |
| Nov 25, 2024 | 218.80 | 221.20 | 218.70 | 221.20 | 221.20 | - |
| Nov 22, 2024 | 212.60 | 214.60 | 209.40 | 214.60 | 214.60 | - |
| Nov 21, 2024 | 212.20 | 212.20 | 209.50 | 211.10 | 211.10 | - |
| Nov 20, 2024 | 216.10 | 216.10 | 213.50 | 213.50 | 213.50 | - |
| Nov 19, 2024 | 216.30 | 216.30 | 210.70 | 213.40 | 213.40 | - |
| Nov 18, 2024 | 215.60 | 215.60 | 212.40 | 214.80 | 214.80 | - |
| Nov 15, 2024 | 217.60 | 218.10 | 215.30 | 215.30 | 215.30 | - |
| Nov 14, 2024 | 215.40 | 218.60 | 215.40 | 218.00 | 218.00 | - |
| Nov 13, 2024 | 216.20 | 218.60 | 216.20 | 216.70 | 216.70 | - |
| Nov 12, 2024 | 219.90 | 219.90 | 217.70 | 217.70 | 217.70 | - |
| Nov 11, 2024 | 221.20 | 224.50 | 221.20 | 223.50 | 223.50 | - |
| Nov 8, 2024 | 222.10 | 222.10 | 218.60 | 218.60 | 218.60 | - |
| Nov 7, 2024 | 215.40 | 223.30 | 215.40 | 222.40 | 222.40 | - |
| Nov 6, 2024 | 220.00 | 220.00 | 213.20 | 213.20 | 213.20 | - |
| Nov 5, 2024 | 222.10 | 222.10 | 219.40 | 221.00 | 221.00 | - |
| Nov 4, 2024 | 222.80 | 223.00 | 219.90 | 220.80 | 220.80 | - |
| Nov 1, 2024 | 219.50 | 222.00 | 219.50 | 222.00 | 222.00 | - |
| Oct 31, 2024 | 219.60 | 219.60 | 216.20 | 218.70 | 218.70 | - |
| Oct 30, 2024 | 222.90 | 222.90 | 220.80 | 220.80 | 220.80 | - |
| Oct 29, 2024 | 217.80 | 220.90 | 216.60 | 220.90 | 220.90 | - |
| Oct 28, 2024 | 216.40 | 216.40 | 213.30 | 213.30 | 213.30 | - |
| Oct 25, 2024 | 215.40 | 216.30 | 215.30 | 216.30 | 216.30 | - |
| Oct 24, 2024 | 215.50 | 218.20 | 215.50 | 215.50 | 215.50 | - |
| Oct 23, 2024 | 218.10 | 218.10 | 217.00 | 217.10 | 217.10 | - |
| Oct 22, 2024 | 222.40 | 222.40 | 219.50 | 220.40 | 220.40 | - |
| Oct 21, 2024 | 228.00 | 228.00 | 222.50 | 222.50 | 222.50 | - |
| Oct 18, 2024 | 228.90 | 230.30 | 228.10 | 228.10 | 228.10 | - |
| Oct 17, 2024 | 222.70 | 227.40 | 222.70 | 225.70 | 225.70 | 109 |
| Oct 16, 2024 | 228.90 | 232.50 | 224.90 | 224.90 | 224.90 | 186 |
| Oct 15, 2024 | 237.30 | 240.40 | 237.30 | 240.00 | 240.00 | - |
| Oct 14, 2024 | 235.40 | 236.80 | 235.40 | 236.00 | 236.00 | - |
| Oct 11, 2024 | 232.70 | 233.20 | 232.20 | 233.00 | 233.00 | - |
| Oct 10, 2024 | 237.40 | 237.40 | 232.00 | 232.60 | 232.60 | - |
| Oct 9, 2024 | 235.70 | 237.40 | 235.50 | 237.40 | 237.40 | - |
| Oct 8, 2024 | 232.90 | 237.70 | 232.90 | 235.00 | 235.00 | - |
| Oct 7, 2024 | 239.60 | 239.60 | 236.80 | 238.50 | 238.50 | - |
| Oct 4, 2024 | 236.70 | 238.60 | 236.70 | 238.60 | 238.60 | - |
| Oct 3, 2024 | 236.70 | 236.70 | 234.50 | 235.40 | 235.40 | - |
| Oct 2, 2024 | 232.70 | 239.40 | 232.70 | 236.70 | 236.70 | 51 |
| Oct 1, 2024 | 238.80 | 238.80 | 232.70 | 232.70 | 232.70 | - |
| Sep 30, 2024 | 239.50 | 243.30 | 238.10 | 238.10 | 238.10 | 45 |
| Sep 27, 2024 | 236.10 | 238.00 | 236.10 | 238.00 | 238.00 | - |
| Sep 26, 2024 | 234.00 | 235.10 | 233.40 | 233.50 | 233.50 | - |
| Sep 25, 2024 | 220.30 | 223.20 | 220.30 | 222.60 | 222.60 | - |
| Sep 24, 2024 | 220.80 | 221.50 | 220.00 | 220.00 | 220.00 | - |
| Sep 23, 2024 | 218.30 | 219.40 | 217.60 | 217.60 | 217.60 | - |
| Sep 20, 2024 | 218.20 | 218.80 | 217.50 | 218.80 | 218.80 | - |
| Sep 19, 2024 | 223.90 | 227.40 | 223.90 | 226.80 | 226.80 | - |
| Sep 18, 2024 | 220.70 | 221.10 | 220.20 | 220.20 | 220.20 | - |
| Sep 17, 2024 | 219.40 | 222.10 | 219.40 | 221.30 | 221.30 | - |
| Sep 16, 2024 | 218.10 | 219.50 | 218.10 | 219.50 | 219.50 | - |
| Sep 13, 2024 | 219.60 | 219.60 | 218.00 | 218.00 | 218.00 | - |
| Sep 12, 2024 | 216.60 | 219.00 | 216.10 | 219.00 | 219.00 | - |
| Sep 11, 2024 | 211.00 | 212.30 | 211.00 | 212.30 | 212.30 | - |
| Sep 10, 2024 | 214.80 | 214.80 | 208.50 | 209.00 | 209.00 | 270 |
| Sep 9, 2024 | 213.40 | 215.10 | 211.20 | 215.10 | 215.10 | - |
| Sep 6, 2024 | 220.60 | 221.70 | 218.20 | 219.90 | 219.90 | - |
| Sep 5, 2024 | 222.50 | 222.70 | 221.40 | 222.70 | 222.70 | - |
| Sep 4, 2024 | 226.90 | 227.60 | 223.50 | 225.00 | 225.00 | - |
| Sep 3, 2024 | 230.30 | 230.70 | 229.30 | 230.10 | 230.10 | - |
| Sep 2, 2024 | 231.30 | 231.30 | 229.50 | 229.50 | 229.50 | - |
| Aug 30, 2024 | 230.40 | 235.90 | 230.40 | 232.30 | 232.30 | - |
| Aug 29, 2024 | 227.20 | 231.90 | 227.20 | 231.90 | 231.90 | - |
| Aug 28, 2024 | 224.00 | 229.10 | 224.00 | 227.70 | 227.70 | 45 |
| Aug 27, 2024 | 219.60 | 223.40 | 219.60 | 223.40 | 223.40 | - |
| Aug 26, 2024 | 219.20 | 219.30 | 218.30 | 219.20 | 219.20 | - |
| Aug 23, 2024 | 217.90 | 218.40 | 217.30 | 218.40 | 218.40 | - |
| Aug 22, 2024 | 217.60 | 218.20 | 217.10 | 217.40 | 217.40 | - |
| Aug 21, 2024 | 214.70 | 217.00 | 214.70 | 217.00 | 217.00 | - |
| Aug 20, 2024 | 217.60 | 217.60 | 213.80 | 213.80 | 213.80 | 22 |
| Aug 19, 2024 | 217.70 | 217.70 | 216.30 | 216.50 | 216.50 | - |
| Aug 16, 2024 | 219.30 | 219.30 | 216.40 | 216.40 | 216.40 | - |
| Aug 15, 2024 | 217.00 | 219.60 | 216.60 | 218.70 | 218.70 | - |
| Aug 14, 2024 | 214.90 | 218.30 | 214.90 | 216.10 | 216.10 | - |
| Aug 13, 2024 | 213.40 | 213.40 | 209.30 | 213.20 | 213.20 | - |
| Aug 12, 2024 | 216.10 | 216.10 | 211.30 | 211.30 | 211.30 | 10 |
| Aug 9, 2024 | 215.30 | 215.70 | 213.90 | 213.90 | 213.90 | - |
| Aug 8, 2024 | 214.90 | 214.90 | 211.40 | 213.80 | 213.80 | - |
| Aug 7, 2024 | 212.70 | 216.90 | 210.50 | 216.90 | 216.90 | - |
| Aug 6, 2024 | 213.90 | 215.00 | 209.70 | 212.70 | 212.70 | 90 |
| Aug 5, 2024 | 215.30 | 215.30 | 210.20 | 214.40 | 214.40 | 34 |
| Aug 2, 2024 | 222.60 | 224.20 | 218.00 | 218.00 | 218.00 | 2 |
| Aug 1, 2024 | 230.30 | 230.30 | 225.70 | 225.70 | 225.70 | - |
| Jul 31, 2024 | 239.00 | 239.30 | 229.60 | 229.60 | 229.60 | 135 |
| Jul 30, 2024 | 237.10 | 237.10 | 233.10 | 236.30 | 236.30 | - |
| Jul 29, 2024 | 233.70 | 235.90 | 232.00 | 235.70 | 235.70 | 20 |
| Jul 26, 2024 | 229.60 | 232.80 | 228.10 | 232.80 | 232.80 | - |
| Jul 25, 2024 | 232.20 | 232.20 | 229.30 | 229.30 | 229.30 | - |
| Jul 24, 2024 | 225.80 | 232.20 | 225.80 | 232.20 | 232.20 | - |
| Jul 23, 2024 | 229.20 | 230.30 | 228.80 | 230.20 | 230.20 | - |
| Jul 22, 2024 | 227.40 | 228.70 | 227.40 | 228.70 | 228.70 | - |
| Jul 19, 2024 | 229.40 | 230.60 | 226.60 | 226.60 | 226.60 | - |
| Jul 18, 2024 | 234.20 | 235.30 | 232.90 | 232.90 | 232.90 | - |
| Jul 17, 2024 | 237.50 | 237.50 | 233.00 | 233.00 | 233.00 | 3 |
| Jul 16, 2024 | 229.70 | 229.70 | 225.60 | 228.30 | 228.30 | - |
| Jul 15, 2024 | 228.60 | 233.90 | 228.60 | 231.10 | 231.10 | 21 |
| Jul 12, 2024 | 228.40 | 230.30 | 227.50 | 229.20 | 229.20 | 50 |
| Jul 11, 2024 | 222.70 | 225.50 | 221.90 | 225.50 | 225.50 | - |
| Jul 10, 2024 | 216.50 | 221.90 | 216.50 | 221.90 | 221.90 | - |
| Jul 9, 2024 | 218.10 | 218.80 | 216.50 | 216.50 | 216.50 | 13 |
| Jul 8, 2024 | 220.50 | 221.10 | 219.90 | 219.90 | 219.90 | - |
| Jul 5, 2024 | 218.70 | 222.60 | 218.70 | 219.80 | 219.80 | - |
| Jul 4, 2024 | 217.20 | 219.00 | 217.20 | 219.00 | 219.00 | - |
| Jul 3, 2024 | 215.80 | 217.80 | 215.80 | 217.80 | 217.80 | - |
| Jul 2, 2024 | 219.70 | 219.70 | 215.50 | 215.50 | 215.50 | - |
| Jul 1, 2024 | 224.30 | 224.30 | 220.40 | 220.40 | 220.40 | - |
| Jun 28, 2024 | 225.40 | 225.40 | 223.20 | 223.20 | 223.20 | - |
| Jun 27, 2024 | 220.20 | 222.60 | 220.20 | 222.60 | 222.60 | - |
| Jun 26, 2024 | 219.30 | 222.30 | 219.30 | 222.30 | 222.30 | - |
| Jun 25, 2024 | 220.60 | 220.60 | 217.70 | 217.70 | 217.70 | - |
| Jun 24, 2024 | 217.00 | 220.50 | 217.00 | 220.50 | 220.50 | - |
| Jun 21, 2024 | 221.00 | 221.00 | 218.20 | 218.20 | 218.20 | - |
| Jun 20, 2024 | 215.40 | 221.20 | 215.40 | 221.20 | 221.20 | - |
| Jun 19, 2024 | 215.90 | 215.90 | 215.20 | 215.20 | 215.20 | - |
| Jun 18, 2024 | 220.10 | 220.10 | 215.70 | 215.70 | 215.70 | - |
| Jun 17, 2024 | 223.80 | 223.80 | 219.00 | 219.00 | 219.00 | 30 |
| Jun 14, 2024 | 228.40 | 228.40 | 225.00 | 225.00 | 225.00 | - |
| Jun 13, 2024 | 232.00 | 232.00 | 227.50 | 227.50 | 227.50 | 3 |
| Jun 12, 2024 | 224.90 | 230.20 | 224.90 | 230.20 | 230.20 | - |
| Jun 11, 2024 | 230.20 | 230.20 | 225.70 | 225.70 | 225.70 | - |
| Jun 10, 2024 | 229.90 | 229.90 | 229.30 | 229.30 | 229.30 | - |
| Jun 7, 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| Jun 6, 2024 | 233.90 | 233.90 | 231.20 | 231.20 | 231.20 | - |
| Jun 5, 2024 | 231.50 | 232.00 | 231.50 | 231.90 | 231.90 | 1 |
| Jun 4, 2024 | 231.70 | 232.20 | 231.70 | 232.20 | 232.20 | - |
| Jun 3, 2024 | 234.50 | 234.50 | 233.30 | 233.30 | 233.30 | - |
| May 31, 2024 | 231.20 | 231.20 | 230.60 | 230.60 | 230.60 | - |
| May 30, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | - |
| May 29, 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
| May 28, 2024 | 222.50 | 222.50 | 221.70 | 222.00 | 222.00 | 3 |
| May 27, 2024 | 223.20 | 223.20 | 222.30 | 222.30 | 222.30 | - |
| May 24, 2024 | 221.90 | 223.30 | 221.90 | 223.30 | 223.30 | - |
| May 23, 2024 | 226.10 | 226.10 | 222.80 | 222.80 | 222.80 | - |
| May 22, 2024 | 226.90 | 226.90 | 225.40 | 225.40 | 225.40 | - |
| May 21, 2024 | 227.70 | 227.80 | 227.70 | 227.80 | 227.80 | - |
| May 20, 2024 | 229.00 | 229.00 | 227.00 | 227.00 | 227.00 | - |
| May 17, 2024 | 0.7 Dividend | |||||
| May 17, 2024 | 229.60 | 229.60 | 229.00 | 229.00 | 229.00 | - |
| May 16, 2024 | 232.30 | 232.30 | 229.50 | 229.50 | 228.80 | 7 |
| May 15, 2024 | 227.40 | 231.60 | 227.40 | 231.60 | 230.89 | - |
| May 14, 2024 | 225.60 | 226.70 | 225.60 | 226.70 | 226.01 | - |
| May 13, 2024 | 224.20 | 224.60 | 224.20 | 224.60 | 223.91 | 5 |
| May 10, 2024 | 224.70 | 224.70 | 224.00 | 224.00 | 223.32 | - |
| May 9, 2024 | 221.00 | 223.40 | 221.00 | 223.40 | 222.72 | - |
| May 8, 2024 | 224.20 | 224.20 | 222.30 | 222.30 | 221.62 | - |
| May 7, 2024 | 226.00 | 226.00 | 222.30 | 222.30 | 221.62 | - |
| May 6, 2024 | 225.50 | 225.50 | 224.60 | 224.60 | 223.91 | - |
| May 3, 2024 | 225.00 | 225.00 | 224.60 | 224.60 | 223.91 | - |
| May 2, 2024 | 226.70 | 226.70 | 223.50 | 223.50 | 222.82 | - |
| Apr 30, 2024 | 230.90 | 230.90 | 226.20 | 226.20 | 225.51 | - |
| Apr 29, 2024 | 231.40 | 232.60 | 231.40 | 232.60 | 231.89 | - |
| Apr 26, 2024 | 228.50 | 230.70 | 228.50 | 230.70 | 230.00 | - |
| Apr 25, 2024 | 227.00 | 227.00 | 226.00 | 226.00 | 225.31 | - |
| Apr 24, 2024 | 229.60 | 229.60 | 227.40 | 227.40 | 226.71 | - |
| Apr 23, 2024 | 225.20 | 227.80 | 225.20 | 227.80 | 227.11 | - |