Hanover - Delayed Quote EUR
Allstate Corp (ALS.HA)
182.55
+2.25
+(1.25%)
At close: May 30 at 5:25:29 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 182.25 | 182.55 | 182.25 | 182.55 | 182.55 | - |
| May 29, 2025 | 182.30 | 182.30 | 180.30 | 180.30 | 180.30 | - |
| May 28, 2025 | 182.35 | 182.35 | 181.30 | 181.30 | 181.30 | - |
| May 27, 2025 | 179.65 | 180.70 | 179.65 | 180.70 | 180.70 | - |
| May 26, 2025 | 178.80 | 179.60 | 178.80 | 179.60 | 179.60 | - |
| May 23, 2025 | 178.25 | 179.35 | 178.25 | 179.35 | 179.35 | - |
| May 22, 2025 | 180.75 | 180.75 | 178.40 | 178.40 | 178.40 | - |
| May 21, 2025 | 182.45 | 182.45 | 181.25 | 181.25 | 181.25 | - |
| May 20, 2025 | 185.70 | 185.75 | 185.70 | 185.75 | 185.75 | - |
| May 19, 2025 | 185.05 | 185.70 | 185.05 | 185.70 | 185.70 | - |
| May 16, 2025 | 182.50 | 185.95 | 182.50 | 185.95 | 185.95 | - |
| May 15, 2025 | 177.70 | 181.05 | 177.70 | 181.05 | 181.05 | - |
| May 14, 2025 | 180.65 | 180.65 | 178.25 | 178.25 | 178.25 | - |
| May 13, 2025 | 181.30 | 182.20 | 181.30 | 182.20 | 182.20 | - |
| May 12, 2025 | 182.00 | 182.00 | 179.60 | 179.60 | 179.60 | - |
| May 9, 2025 | 179.95 | 179.95 | 179.40 | 179.40 | 179.40 | - |
| May 8, 2025 | 181.00 | 181.50 | 181.00 | 181.50 | 181.50 | - |
| May 7, 2025 | 178.15 | 179.40 | 178.15 | 179.40 | 179.40 | - |
| May 6, 2025 | 176.05 | 177.70 | 176.05 | 177.70 | 177.70 | - |
| May 5, 2025 | 174.35 | 176.60 | 174.35 | 176.60 | 176.60 | - |
| May 2, 2025 | 173.55 | 173.55 | 173.45 | 173.45 | 173.45 | - |
| Apr 30, 2025 | 173.85 | 173.85 | 172.75 | 172.75 | 172.75 | - |
| Apr 29, 2025 | 171.00 | 171.65 | 171.00 | 171.65 | 171.65 | - |
| Apr 28, 2025 | 168.35 | 170.60 | 168.35 | 170.60 | 170.60 | - |
| Apr 25, 2025 | 171.55 | 171.55 | 169.00 | 169.00 | 169.00 | - |
| Apr 24, 2025 | 170.45 | 170.80 | 170.45 | 170.80 | 170.80 | - |
| Apr 23, 2025 | 172.05 | 172.05 | 170.85 | 170.85 | 170.85 | - |
| Apr 22, 2025 | 161.35 | 167.15 | 161.35 | 167.15 | 167.15 | - |
| Apr 17, 2025 | 171.85 | 171.85 | 171.15 | 171.15 | 171.15 | - |
| Apr 16, 2025 | 169.20 | 173.05 | 169.20 | 173.05 | 173.05 | - |
| Apr 15, 2025 | 171.45 | 173.20 | 171.45 | 173.20 | 173.20 | - |
| Apr 14, 2025 | 169.40 | 171.60 | 169.40 | 171.60 | 171.60 | - |
| Apr 11, 2025 | 170.15 | 170.15 | 166.10 | 166.10 | 166.10 | - |
| Apr 10, 2025 | 175.40 | 175.40 | 171.30 | 171.30 | 171.30 | - |
| Apr 9, 2025 | 162.45 | 164.25 | 162.45 | 164.25 | 164.25 | - |
| Apr 8, 2025 | 166.70 | 170.40 | 166.70 | 170.40 | 170.40 | - |
| Apr 7, 2025 | 164.70 | 164.70 | 162.05 | 162.05 | 162.05 | - |
| Apr 4, 2025 | 184.30 | 184.30 | 176.65 | 176.65 | 176.65 | - |
| Apr 3, 2025 | 182.80 | 184.45 | 182.80 | 184.45 | 184.45 | - |
| Apr 2, 2025 | 191.40 | 191.40 | 189.35 | 189.35 | 189.35 | - |
| Apr 1, 2025 | 190.50 | 192.80 | 190.50 | 192.80 | 192.80 | - |
| Mar 31, 2025 | 188.95 | 191.35 | 188.95 | 191.35 | 191.35 | - |
| Mar 28, 2025 | 193.40 | 193.40 | 190.25 | 190.25 | 190.25 | - |
| Mar 27, 2025 | 193.85 | 193.85 | 192.35 | 192.35 | 192.35 | - |
| Mar 26, 2025 | 192.05 | 193.00 | 192.05 | 193.00 | 193.00 | - |
| Mar 25, 2025 | 191.15 | 191.35 | 191.15 | 191.35 | 191.35 | - |
| Mar 24, 2025 | 191.60 | 191.60 | 191.55 | 191.55 | 191.55 | - |
| Mar 21, 2025 | 193.30 | 193.30 | 191.65 | 191.65 | 191.65 | - |
| Mar 20, 2025 | 187.70 | 194.85 | 187.70 | 194.85 | 194.85 | - |
| Mar 19, 2025 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
| Mar 18, 2025 | 191.45 | 191.45 | 189.75 | 189.75 | 189.75 | - |
| Mar 17, 2025 | 188.60 | 190.80 | 188.60 | 190.80 | 190.80 | - |
| Mar 14, 2025 | 186.35 | 187.80 | 186.35 | 187.80 | 187.80 | - |
| Mar 13, 2025 | 182.00 | 184.85 | 182.00 | 184.85 | 184.85 | - |
| Mar 12, 2025 | 184.50 | 184.50 | 178.60 | 178.60 | 178.60 | - |
| Mar 11, 2025 | 182.65 | 182.65 | 180.80 | 180.80 | 180.80 | - |
| Mar 10, 2025 | 0.881 Dividend | |||||
| Mar 10, 2025 | 183.10 | 185.40 | 183.10 | 185.40 | 185.40 | - |
| Mar 7, 2025 | 181.90 | 182.15 | 181.90 | 182.15 | 181.15 | - |
| Mar 6, 2025 | 184.20 | 184.20 | 182.35 | 182.35 | 181.35 | - |
| Mar 5, 2025 | 187.60 | 187.60 | 182.75 | 182.75 | 181.75 | - |
| Mar 4, 2025 | 192.50 | 192.50 | 189.60 | 189.60 | 188.56 | - |
| Mar 3, 2025 | 190.95 | 192.30 | 190.95 | 192.30 | 191.24 | - |
| Feb 28, 2025 | 187.20 | 188.85 | 187.20 | 188.85 | 187.81 | - |
| Feb 27, 2025 | 179.75 | 186.65 | 179.75 | 186.65 | 185.63 | - |
| Feb 26, 2025 | 181.40 | 181.40 | 180.60 | 180.60 | 179.61 | - |
| Feb 25, 2025 | 179.75 | 180.45 | 179.75 | 180.45 | 179.46 | - |
| Feb 24, 2025 | 177.10 | 179.15 | 177.10 | 179.15 | 178.17 | - |
| Feb 21, 2025 | 179.80 | 179.80 | 179.55 | 179.55 | 178.56 | - |
| Feb 20, 2025 | 182.90 | 182.90 | 179.55 | 179.55 | 178.56 | - |
| Feb 19, 2025 | 180.30 | 182.20 | 180.30 | 182.20 | 181.20 | - |
| Feb 18, 2025 | 179.45 | 181.30 | 179.45 | 181.30 | 180.30 | - |
| Feb 17, 2025 | 178.30 | 178.65 | 178.30 | 178.65 | 177.67 | - |
| Feb 14, 2025 | 184.05 | 184.05 | 181.80 | 181.80 | 180.80 | - |
| Feb 13, 2025 | 181.30 | 181.35 | 181.30 | 181.35 | 180.35 | - |
| Feb 12, 2025 | 182.30 | 182.30 | 180.35 | 180.35 | 179.36 | - |
| Feb 11, 2025 | 180.10 | 180.10 | 180.00 | 180.00 | 179.01 | - |
| Feb 10, 2025 | 183.55 | 183.55 | 180.10 | 180.10 | 179.11 | - |
| Feb 7, 2025 | 184.70 | 184.70 | 183.70 | 183.70 | 182.69 | - |
| Feb 6, 2025 | 188.45 | 188.45 | 185.10 | 185.10 | 184.08 | - |
| Feb 5, 2025 | 182.85 | 183.20 | 182.85 | 183.20 | 182.19 | - |
| Feb 4, 2025 | 185.85 | 185.85 | 185.10 | 185.10 | 184.08 | - |
| Feb 3, 2025 | 184.75 | 184.75 | 184.70 | 184.70 | 183.69 | - |
| Jan 31, 2025 | 191.50 | 191.50 | 185.95 | 185.95 | 184.93 | - |
| Jan 30, 2025 | 183.20 | 184.40 | 183.20 | 184.40 | 183.39 | - |
| Jan 29, 2025 | 182.60 | 183.60 | 182.60 | 183.60 | 182.59 | - |
| Jan 28, 2025 | 183.75 | 183.75 | 183.40 | 183.40 | 182.39 | - |
| Jan 27, 2025 | 176.50 | 180.00 | 176.50 | 180.00 | 179.01 | - |
| Jan 24, 2025 | 176.20 | 176.20 | 175.05 | 175.05 | 174.09 | - |
| Jan 23, 2025 | 177.60 | 177.90 | 177.60 | 177.90 | 176.92 | - |
| Jan 22, 2025 | 182.05 | 182.05 | 179.30 | 179.30 | 178.32 | - |
| Jan 21, 2025 | 182.45 | 184.60 | 182.45 | 184.60 | 183.59 | - |
| Jan 20, 2025 | 182.85 | 182.85 | 180.80 | 180.80 | 179.81 | - |
| Jan 17, 2025 | 185.70 | 185.75 | 185.70 | 185.75 | 184.73 | - |
| Jan 16, 2025 | 182.75 | 184.60 | 182.75 | 184.60 | 183.59 | - |
| Jan 15, 2025 | 181.30 | 182.90 | 181.30 | 182.90 | 181.90 | - |
| Jan 14, 2025 | 178.05 | 178.60 | 178.05 | 178.60 | 177.62 | - |
| Jan 13, 2025 | 174.00 | 179.15 | 174.00 | 179.15 | 178.17 | - |
| Jan 10, 2025 | 175.00 | 176.90 | 175.00 | 176.90 | 175.93 | - |
| Jan 9, 2025 | 185.65 | 185.65 | 184.65 | 184.65 | 183.64 | - |
| Jan 8, 2025 | 179.70 | 182.90 | 179.70 | 182.90 | 181.90 | - |
| Jan 7, 2025 | 178.40 | 179.00 | 178.40 | 179.00 | 178.02 | - |
| Jan 6, 2025 | 184.60 | 184.60 | 182.40 | 182.40 | 181.40 | - |
| Jan 3, 2025 | 187.15 | 187.15 | 186.10 | 186.10 | 185.08 | - |
| Jan 2, 2025 | 186.30 | 186.30 | 185.20 | 185.20 | 184.18 | - |
| Dec 30, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.98 | - |
| Dec 27, 2024 | 187.50 | 187.50 | 184.95 | 184.95 | 183.93 | - |
| Dec 23, 2024 | 185.70 | 185.70 | 184.70 | 184.70 | 183.69 | - |
| Dec 20, 2024 | 182.60 | 185.30 | 182.60 | 185.30 | 184.28 | - |
| Dec 19, 2024 | 180.00 | 182.85 | 180.00 | 182.85 | 181.85 | - |
| Dec 18, 2024 | 184.05 | 184.05 | 182.75 | 182.75 | 181.75 | - |
| Dec 17, 2024 | 185.00 | 185.00 | 183.95 | 183.95 | 182.94 | - |
| Dec 16, 2024 | 186.50 | 186.50 | 185.65 | 185.65 | 184.63 | - |
| Dec 13, 2024 | 182.75 | 186.75 | 182.75 | 186.75 | 185.72 | - |
| Dec 12, 2024 | 182.50 | 184.25 | 182.50 | 184.25 | 183.24 | - |
| Dec 11, 2024 | 184.30 | 184.30 | 183.15 | 183.15 | 182.14 | - |
| Dec 10, 2024 | 187.05 | 187.40 | 187.05 | 187.40 | 186.37 | - |
| Dec 9, 2024 | 191.85 | 191.85 | 188.35 | 188.35 | 187.32 | - |
| Dec 6, 2024 | 191.80 | 191.80 | 190.35 | 190.35 | 189.30 | - |
| Dec 5, 2024 | 193.40 | 194.20 | 193.40 | 194.20 | 193.13 | - |
| Dec 4, 2024 | 192.25 | 192.40 | 192.25 | 192.40 | 191.34 | - |
| Dec 3, 2024 | 193.65 | 193.65 | 192.35 | 192.35 | 191.29 | - |
| Dec 2, 2024 | 195.35 | 195.35 | 194.95 | 194.95 | 193.88 | - |
| Nov 29, 2024 | 0.81052 Dividend | |||||
| Nov 29, 2024 | 195.90 | 196.15 | 195.90 | 196.15 | 195.07 | - |
| Nov 28, 2024 | 196.30 | 196.55 | 196.30 | 196.55 | 194.56 | - |
| Nov 27, 2024 | 197.05 | 197.05 | 196.75 | 196.75 | 194.75 | - |
| Nov 26, 2024 | 191.65 | 196.65 | 191.65 | 196.65 | 194.65 | - |
| Nov 25, 2024 | 193.75 | 193.75 | 192.10 | 192.10 | 190.15 | - |
| Nov 22, 2024 | 193.10 | 195.05 | 193.10 | 195.05 | 193.07 | - |
| Nov 21, 2024 | 185.70 | 190.70 | 185.70 | 190.70 | 188.77 | - |
| Nov 20, 2024 | 184.85 | 186.20 | 184.85 | 186.20 | 184.31 | - |
| Nov 19, 2024 | 187.75 | 187.75 | 187.10 | 187.10 | 185.20 | - |
| Nov 18, 2024 | 186.00 | 186.30 | 186.00 | 186.30 | 184.41 | - |
| Nov 15, 2024 | 183.70 | 185.85 | 183.70 | 185.85 | 183.96 | - |
| Nov 14, 2024 | 185.75 | 185.75 | 184.45 | 184.45 | 182.58 | - |
| Nov 13, 2024 | 185.10 | 187.35 | 185.10 | 187.35 | 185.45 | - |
| Nov 12, 2024 | 184.40 | 186.00 | 184.40 | 186.00 | 184.11 | - |
| Nov 11, 2024 | 182.75 | 186.35 | 182.75 | 186.35 | 184.46 | - |
| Nov 8, 2024 | 175.70 | 181.85 | 175.70 | 181.85 | 180.01 | - |
| Nov 7, 2024 | 174.70 | 175.85 | 174.70 | 175.85 | 174.07 | - |
| Nov 6, 2024 | 173.35 | 175.10 | 173.35 | 175.10 | 173.32 | - |
| Nov 5, 2024 | 166.70 | 167.30 | 166.70 | 167.30 | 165.60 | - |
| Nov 4, 2024 | 168.35 | 168.35 | 167.25 | 167.25 | 165.55 | - |
| Nov 1, 2024 | 170.60 | 170.60 | 170.00 | 170.00 | 168.28 | - |
| Oct 31, 2024 | 175.00 | 175.00 | 173.65 | 173.65 | 171.89 | - |
| Oct 30, 2024 | 171.55 | 173.30 | 171.55 | 173.30 | 171.54 | - |
| Oct 29, 2024 | 174.00 | 174.00 | 173.55 | 173.55 | 171.79 | - |
| Oct 28, 2024 | 173.70 | 174.30 | 173.70 | 174.30 | 172.53 | - |
| Oct 25, 2024 | 177.75 | 177.75 | 173.70 | 173.70 | 171.94 | - |
| Oct 24, 2024 | 177.80 | 177.80 | 177.75 | 177.75 | 175.95 | - |
| Oct 23, 2024 | 177.20 | 177.20 | 177.10 | 177.10 | 175.30 | - |
| Oct 22, 2024 | 176.65 | 177.40 | 176.65 | 177.40 | 175.60 | - |
| Oct 21, 2024 | 178.70 | 178.70 | 177.90 | 177.90 | 176.10 | - |
| Oct 18, 2024 | 179.20 | 179.20 | 178.20 | 178.20 | 176.39 | - |
| Oct 17, 2024 | 179.00 | 179.75 | 179.00 | 179.75 | 177.93 | - |
| Oct 16, 2024 | 176.20 | 177.95 | 176.20 | 177.95 | 176.14 | - |
| Oct 15, 2024 | 173.85 | 177.90 | 173.85 | 177.90 | 176.10 | - |
| Oct 14, 2024 | 171.15 | 172.60 | 171.15 | 172.60 | 170.85 | - |
| Oct 11, 2024 | 168.80 | 170.70 | 168.80 | 170.70 | 168.97 | - |
| Oct 10, 2024 | 167.85 | 170.75 | 167.85 | 170.75 | 169.02 | - |
| Oct 9, 2024 | 165.35 | 167.75 | 165.35 | 167.75 | 166.05 | - |
| Oct 8, 2024 | 163.95 | 166.00 | 163.95 | 166.00 | 164.32 | - |
| Oct 7, 2024 | 172.45 | 172.45 | 166.60 | 166.60 | 164.91 | - |
| Oct 4, 2024 | 169.20 | 171.40 | 169.20 | 171.40 | 169.66 | - |
| Oct 3, 2024 | 171.10 | 171.10 | 169.20 | 169.20 | 167.48 | - |
| Oct 2, 2024 | 170.30 | 171.15 | 170.30 | 171.15 | 169.41 | - |
| Oct 1, 2024 | 169.10 | 171.85 | 169.10 | 171.85 | 170.11 | 10 |
| Sep 30, 2024 | 168.60 | 168.60 | 168.50 | 168.50 | 166.79 | - |
| Sep 27, 2024 | 167.95 | 168.50 | 167.95 | 168.50 | 166.79 | - |
| Sep 26, 2024 | 170.05 | 170.05 | 169.40 | 169.40 | 167.68 | - |
| Sep 25, 2024 | 169.95 | 170.15 | 169.95 | 170.15 | 168.42 | - |
| Sep 24, 2024 | 172.45 | 172.45 | 171.45 | 171.45 | 169.71 | - |
| Sep 23, 2024 | 170.30 | 173.80 | 170.30 | 173.80 | 172.04 | 10 |
| Sep 20, 2024 | 169.55 | 171.40 | 169.55 | 171.40 | 169.66 | - |
| Sep 19, 2024 | 171.75 | 171.75 | 168.65 | 168.65 | 166.94 | - |
| Sep 18, 2024 | 170.10 | 170.25 | 170.10 | 170.25 | 168.52 | - |
| Sep 17, 2024 | 170.15 | 170.85 | 170.15 | 170.85 | 169.12 | - |
| Sep 16, 2024 | 168.60 | 169.95 | 168.60 | 169.95 | 168.23 | - |
| Sep 13, 2024 | 166.90 | 168.70 | 166.90 | 168.70 | 166.99 | - |
| Sep 12, 2024 | 166.45 | 167.10 | 166.45 | 167.10 | 165.40 | - |
| Sep 11, 2024 | 165.80 | 165.80 | 165.00 | 165.00 | 163.33 | - |
| Sep 10, 2024 | 168.30 | 168.30 | 166.90 | 166.90 | 165.21 | - |
| Sep 9, 2024 | 166.80 | 168.90 | 166.80 | 168.90 | 167.19 | - |
| Sep 6, 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 164.17 | - |
| Sep 5, 2024 | 170.20 | 170.20 | 166.60 | 166.60 | 164.91 | - |
| Sep 4, 2024 | 169.35 | 169.90 | 169.35 | 169.90 | 168.18 | - |
| Sep 3, 2024 | 169.65 | 172.30 | 169.65 | 172.30 | 170.55 | - |
| Sep 2, 2024 | 169.65 | 170.55 | 169.65 | 170.55 | 168.82 | - |
| Aug 30, 2024 | 0.81052 Dividend | |||||
| Aug 30, 2024 | 168.55 | 169.60 | 168.55 | 169.60 | 167.88 | - |
| Aug 29, 2024 | 166.65 | 168.95 | 166.65 | 168.95 | 166.33 | - |
| Aug 28, 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.54 | - |
| Aug 27, 2024 | 162.95 | 163.40 | 162.95 | 163.40 | 160.86 | - |
| Aug 26, 2024 | 160.40 | 162.45 | 160.40 | 162.45 | 159.93 | - |
| Aug 23, 2024 | 162.30 | 162.30 | 160.85 | 160.85 | 158.35 | - |
| Aug 22, 2024 | 159.40 | 160.55 | 159.40 | 160.55 | 158.06 | - |
| Aug 21, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 158.84 | - |
| Aug 20, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 159.58 | - |
| Aug 19, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 158.99 | - |
| Aug 16, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 158.84 | - |
| Aug 15, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 160.96 | - |
| Aug 14, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 153.08 | - |
| Aug 13, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 153.43 | - |
| Aug 12, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.28 | - |
| Aug 9, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 152.69 | - |
| Aug 8, 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 152.40 | - |
| Aug 7, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 152.94 | - |
| Aug 6, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 152.54 | - |
| Aug 5, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 155.25 | - |
| Aug 2, 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 159.73 | - |
| Aug 1, 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 155.35 | - |
| Jul 31, 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 157.66 | - |
| Jul 30, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 152.99 | - |
| Jul 29, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 152.89 | - |
| Jul 26, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 149.39 | - |
| Jul 25, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 155.55 | - |
| Jul 24, 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 155.89 | - |
| Jul 23, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 156.33 | - |
| Jul 22, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 156.92 | - |
| Jul 19, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 158.89 | - |
| Jul 18, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 152.89 | - |
| Jul 17, 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 150.28 | - |
| Jul 16, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 150.13 | - |
| Jul 15, 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 147.23 | - |
| Jul 12, 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 145.85 | - |
| Jul 11, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 144.37 | - |
| Jul 10, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 143.53 | - |
| Jul 9, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 144.37 | - |
| Jul 8, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 143.04 | - |
| Jul 5, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 144.22 | - |
| Jul 4, 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 144.57 | - |
| Jul 3, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 145.80 | - |
| Jul 2, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 146.19 | - |
| Jul 1, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 145.50 | - |
| Jun 28, 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 146.64 | - |
| Jun 27, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 144.62 | - |
| Jun 26, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 147.57 | - |
| Jun 25, 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 148.01 | - |
| Jun 24, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 146.78 | - |
| Jun 21, 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 148.51 | - |
| Jun 20, 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 146.14 | - |
| Jun 19, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 145.90 | - |
| Jun 18, 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 144.86 | - |
| Jun 17, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 143.63 | - |
| Jun 14, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 146.69 | - |
| Jun 13, 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 145.55 | - |
| Jun 12, 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 147.23 | - |
| Jun 11, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 148.80 | - |
| Jun 10, 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 150.18 | - |
| Jun 7, 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 146.64 | - |
| Jun 6, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 146.73 | - |
| Jun 5, 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 147.13 | - |
| Jun 4, 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 147.23 | - |
| Jun 3, 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 151.26 | - |
| May 31, 2024 | 0.81052 Dividend | |||||
| May 31, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 148.95 | - |
| May 30, 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 146.71 | - |