Vienna - Delayed Quote EUR
ASML Holding N.V. (ASMN.VI)
552.00
-16.00
(-2.82%)
As of 11:00:20 AM GMT+2. Market Open.
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 22, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Apr 17, 2025 | 568.00 | 568.00 | 566.00 | 568.00 | 568.00 | - |
| Apr 16, 2025 | 576.00 | 576.00 | 570.00 | 570.00 | 570.00 | - |
| Apr 15, 2025 | 600.00 | 608.00 | 600.00 | 602.00 | 602.00 | - |
| Apr 14, 2025 | 594.00 | 600.00 | 594.00 | 600.00 | 600.00 | - |
| Apr 11, 2025 | 590.00 | 590.00 | 576.00 | 582.00 | 582.00 | 16 |
| Apr 10, 2025 | 592.00 | 594.00 | 592.00 | 592.00 | 592.00 | - |
| Apr 9, 2025 | 564.00 | 564.00 | 556.00 | 556.00 | 556.00 | - |
| Apr 8, 2025 | 570.00 | 580.00 | 570.00 | 574.00 | 574.00 | - |
| Apr 7, 2025 | 526.00 | 536.00 | 526.00 | 536.00 | 536.00 | 32 |
| Apr 4, 2025 | 578.00 | 584.00 | 566.00 | 566.00 | 566.00 | 84 |
| Apr 3, 2025 | 598.00 | 598.00 | 578.00 | 578.00 | 578.00 | - |
| Apr 2, 2025 | 616.00 | 620.00 | 614.00 | 614.00 | 614.00 | - |
| Apr 1, 2025 | 614.00 | 616.00 | 614.00 | 616.00 | 616.00 | - |
| Mar 31, 2025 | 612.00 | 612.00 | 608.00 | 612.00 | 612.00 | - |
| Mar 28, 2025 | 638.00 | 638.00 | 630.00 | 630.00 | 630.00 | - |
| Mar 27, 2025 | 654.00 | 654.00 | 648.00 | 650.00 | 650.00 | - |
| Mar 26, 2025 | 678.00 | 678.00 | 662.00 | 662.00 | 662.00 | - |
| Mar 25, 2025 | 676.00 | 682.00 | 674.00 | 676.00 | 676.00 | - |
| Mar 24, 2025 | 670.00 | 676.00 | 670.00 | 676.00 | 676.00 | - |
| Mar 21, 2025 | 668.00 | 668.00 | 660.00 | 660.00 | 660.00 | - |
| Mar 20, 2025 | 680.00 | 680.00 | 674.00 | 676.00 | 676.00 | - |
| Mar 19, 2025 | 664.00 | 670.00 | 664.00 | 670.00 | 670.00 | - |
| Mar 18, 2025 | 664.00 | 674.00 | 664.00 | 664.00 | 664.00 | - |
| Mar 17, 2025 | 660.00 | 662.00 | 660.00 | 662.00 | 662.00 | - |
| Mar 14, 2025 | 646.00 | 654.00 | 646.00 | 652.00 | 652.00 | 15 |
| Mar 13, 2025 | 642.00 | 648.00 | 642.00 | 644.00 | 644.00 | - |
| Mar 12, 2025 | 640.00 | 646.00 | 640.00 | 646.00 | 646.00 | - |
| Mar 11, 2025 | 648.00 | 648.00 | 630.00 | 630.00 | 630.00 | - |
| Mar 10, 2025 | 668.00 | 668.00 | 634.00 | 634.00 | 634.00 | - |
| Mar 7, 2025 | 668.00 | 676.00 | 668.00 | 668.00 | 668.00 | 15 |
| Mar 6, 2025 | 680.00 | 680.00 | 664.00 | 664.00 | 664.00 | - |
| Mar 5, 2025 | 676.00 | 680.00 | 676.00 | 680.00 | 680.00 | - |
| Mar 4, 2025 | 680.00 | 680.00 | 664.00 | 664.00 | 664.00 | - |
| Mar 3, 2025 | 686.00 | 688.00 | 686.00 | 688.00 | 688.00 | - |
| Feb 28, 2025 | 678.00 | 686.00 | 678.00 | 684.00 | 684.00 | 2 |
| Feb 27, 2025 | 710.00 | 714.00 | 710.00 | 714.00 | 714.00 | - |
| Feb 26, 2025 | 702.00 | 708.00 | 702.00 | 708.00 | 708.00 | - |
| Feb 25, 2025 | 702.00 | 702.00 | 692.00 | 698.00 | 698.00 | 14 |
| Feb 24, 2025 | 710.00 | 714.00 | 710.00 | 714.00 | 714.00 | - |
| Feb 21, 2025 | 712.00 | 718.00 | 710.00 | 710.00 | 710.00 | - |
| Feb 20, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Feb 19, 2025 | 714.00 | 718.00 | 714.00 | 714.00 | 714.00 | - |
| Feb 18, 2025 | 724.00 | 726.00 | 724.00 | 726.00 | 726.00 | - |
| Feb 17, 2025 | 722.00 | 728.00 | 722.00 | 728.00 | 728.00 | - |
| Feb 14, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - |
| Feb 13, 2025 | 726.00 | 728.00 | 722.00 | 728.00 | 728.00 | - |
| Feb 12, 2025 | 726.00 | 726.00 | 710.00 | 716.00 | 716.00 | 14 |
| Feb 11, 2025 | 1.3659896 Dividend | |||||
| Feb 11, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - |
| Feb 10, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 712.43 | - |
| Feb 7, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 712.43 | - |
| Feb 6, 2025 | 714.00 | 714.00 | 710.00 | 710.00 | 708.44 | - |
| Feb 5, 2025 | 706.00 | 706.00 | 702.00 | 702.00 | 700.46 | - |
| Feb 4, 2025 | 714.00 | 714.00 | 708.00 | 714.00 | 712.43 | - |
| Feb 3, 2025 | 700.00 | 704.00 | 700.00 | 702.00 | 700.46 | - |
| Jan 31, 2025 | 724.00 | 726.00 | 722.00 | 722.00 | 720.41 | - |
| Jan 30, 2025 | 708.00 | 716.00 | 708.00 | 710.00 | 708.44 | - |
| Jan 29, 2025 | 706.00 | 706.00 | 694.00 | 694.00 | 692.47 | - |
| Jan 28, 2025 | 658.00 | 658.00 | 648.00 | 648.00 | 646.57 | 15 |
| Jan 27, 2025 | 624.00 | 650.00 | 624.00 | 650.00 | 648.57 | - |
| Jan 24, 2025 | 722.00 | 722.00 | 716.00 | 716.00 | 714.43 | - |
| Jan 23, 2025 | 720.00 | 720.00 | 710.00 | 710.00 | 708.44 | - |
| Jan 22, 2025 | 740.00 | 746.00 | 740.00 | 746.00 | 744.36 | - |
| Jan 21, 2025 | 744.00 | 750.00 | 734.00 | 734.00 | 732.39 | - |
| Jan 20, 2025 | 742.00 | 742.00 | 738.00 | 742.00 | 740.37 | - |
| Jan 17, 2025 | 738.00 | 744.00 | 738.00 | 744.00 | 742.36 | - |
| Jan 16, 2025 | 732.00 | 738.00 | 732.00 | 738.00 | 736.38 | - |
| Jan 15, 2025 | 712.00 | 716.00 | 710.00 | 716.00 | 714.43 | - |
| Jan 14, 2025 | 724.00 | 724.00 | 716.00 | 716.00 | 714.43 | 13 |
| Jan 13, 2025 | 704.00 | 708.00 | 704.00 | 704.00 | 702.45 | 14 |
| Jan 10, 2025 | 730.00 | 734.00 | 730.00 | 732.00 | 730.39 | 13 |
| Jan 9, 2025 | 720.00 | 726.00 | 720.00 | 726.00 | 724.40 | - |
| Jan 8, 2025 | 742.00 | 742.00 | 732.00 | 732.00 | 730.39 | 12 |
| Jan 7, 2025 | 744.00 | 746.00 | 736.00 | 736.00 | 734.38 | 26 |
| Jan 6, 2025 | 722.00 | 726.00 | 722.00 | 724.00 | 722.41 | 13 |
| Jan 3, 2025 | 690.00 | 690.00 | 682.00 | 684.00 | 682.50 | 14 |
| Jan 2, 2025 | 678.00 | 684.00 | 678.00 | 684.00 | 682.50 | - |
| Dec 30, 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 680.50 | - |
| Dec 27, 2024 | 694.00 | 694.00 | 688.00 | 688.00 | 686.49 | - |
| Dec 23, 2024 | 682.00 | 684.00 | 682.00 | 684.00 | 682.50 | - |
| Dec 20, 2024 | 672.00 | 676.00 | 672.00 | 676.00 | 674.51 | - |
| Dec 19, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 690.48 | - |
| Dec 18, 2024 | 708.00 | 716.00 | 708.00 | 714.00 | 712.43 | 7 |
| Dec 17, 2024 | 690.00 | 710.00 | 690.00 | 704.00 | 702.45 | - |
| Dec 16, 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 684.49 | - |
| Dec 13, 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 684.49 | - |
| Dec 12, 2024 | 676.00 | 680.00 | 676.00 | 680.00 | 678.50 | - |
| Dec 11, 2024 | 676.00 | 678.00 | 674.00 | 678.00 | 676.51 | - |
| Dec 10, 2024 | 674.00 | 682.00 | 674.00 | 682.00 | 680.50 | - |
| Dec 9, 2024 | 678.00 | 678.00 | 672.00 | 672.00 | 670.52 | - |
| Dec 6, 2024 | 676.00 | 676.00 | 674.00 | 674.00 | 672.52 | - |
| Dec 5, 2024 | 692.00 | 692.00 | 688.00 | 688.00 | 686.49 | - |
| Dec 4, 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 688.48 | - |
| Dec 3, 2024 | 678.00 | 678.00 | 668.00 | 668.00 | 666.53 | - |
| Dec 2, 2024 | 652.00 | 652.00 | 650.00 | 650.00 | 648.57 | - |
| Nov 29, 2024 | 642.00 | 646.00 | 642.00 | 646.00 | 644.58 | - |
| Nov 28, 2024 | 656.00 | 656.00 | 646.00 | 646.00 | 644.58 | - |
| Nov 27, 2024 | 632.00 | 634.00 | 632.00 | 634.00 | 632.61 | - |
| Nov 26, 2024 | 648.00 | 650.00 | 642.00 | 650.00 | 648.57 | - |
| Nov 25, 2024 | 654.00 | 654.00 | 646.00 | 646.00 | 644.58 | - |
| Nov 22, 2024 | 642.00 | 642.00 | 638.00 | 642.00 | 640.59 | - |
| Nov 21, 2024 | 618.00 | 624.00 | 610.00 | 624.00 | 622.63 | 25 |
| Nov 20, 2024 | 630.00 | 630.00 | 616.00 | 616.00 | 614.65 | 40 |
| Nov 19, 2024 | 636.00 | 636.00 | 622.00 | 626.00 | 624.62 | - |
| Nov 18, 2024 | 622.00 | 622.00 | 616.00 | 616.00 | 614.65 | 4 |
| Nov 15, 2024 | 662.00 | 662.00 | 644.00 | 644.00 | 642.58 | - |
| Nov 14, 2024 | 660.00 | 668.00 | 660.00 | 668.00 | 666.53 | - |
| Nov 13, 2024 | 622.00 | 628.00 | 622.00 | 628.00 | 626.62 | - |
| Nov 12, 2024 | 630.00 | 644.00 | 630.00 | 634.00 | 632.61 | - |
| Nov 11, 2024 | 636.00 | 636.00 | 630.00 | 630.00 | 628.61 | - |
| Nov 8, 2024 | 632.00 | 632.00 | 622.00 | 624.00 | 622.63 | - |
| Nov 7, 2024 | 614.00 | 624.00 | 614.00 | 624.00 | 622.63 | - |
| Nov 6, 2024 | 622.00 | 634.00 | 622.00 | 624.00 | 622.63 | - |
| Nov 5, 2024 | 616.00 | 620.00 | 616.00 | 620.00 | 618.64 | - |
| Nov 4, 2024 | 626.00 | 626.00 | 620.00 | 620.00 | 618.64 | - |
| Nov 1, 2024 | 624.00 | 626.00 | 624.00 | 626.00 | 624.62 | - |
| Oct 31, 2024 | 630.00 | 630.00 | 618.00 | 618.00 | 616.64 | - |
| Oct 30, 2024 | 650.00 | 650.00 | 640.00 | 640.00 | 638.59 | 14 |
| Oct 29, 2024 | 1.4276522 Dividend | |||||
| Oct 29, 2024 | 654.00 | 660.00 | 654.00 | 654.00 | 652.56 | - |
| Oct 28, 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 658.91 | - |
| Oct 25, 2024 | 658.00 | 662.00 | 658.00 | 662.00 | 658.91 | - |
| Oct 24, 2024 | 664.00 | 666.00 | 664.00 | 666.00 | 662.89 | 14 |
| Oct 23, 2024 | 660.00 | 662.00 | 660.00 | 662.00 | 658.91 | - |
| Oct 22, 2024 | 662.00 | 668.00 | 662.00 | 666.00 | 662.89 | - |
| Oct 21, 2024 | 668.00 | 668.00 | 660.00 | 666.00 | 662.89 | - |
| Oct 18, 2024 | 644.00 | 660.00 | 644.00 | 660.00 | 656.92 | - |
| Oct 17, 2024 | 630.00 | 640.00 | 630.00 | 640.00 | 637.01 | - |
| Oct 16, 2024 | 638.00 | 654.00 | 638.00 | 654.00 | 650.94 | - |
| Oct 15, 2024 | 790.00 | 796.00 | 790.00 | 796.00 | 792.28 | - |
| Oct 14, 2024 | 780.00 | 786.00 | 774.00 | 786.00 | 782.33 | - |
| Oct 11, 2024 | 768.00 | 768.00 | 758.00 | 760.00 | 756.45 | - |
| Oct 10, 2024 | 760.00 | 762.00 | 756.00 | 756.00 | 752.47 | - |
| Oct 9, 2024 | 752.00 | 760.00 | 752.00 | 760.00 | 756.45 | - |
| Oct 8, 2024 | 744.00 | 750.00 | 742.00 | 750.00 | 746.49 | - |
| Oct 7, 2024 | 762.00 | 762.00 | 738.00 | 740.00 | 736.54 | - |
| Oct 4, 2024 | 756.00 | 766.00 | 750.00 | 766.00 | 762.42 | - |
| Oct 3, 2024 | 754.00 | 754.00 | 748.00 | 750.00 | 746.49 | - |
| Oct 2, 2024 | 746.00 | 748.00 | 744.00 | 744.00 | 740.52 | - |
| Oct 1, 2024 | 758.00 | 762.00 | 758.00 | 760.00 | 756.45 | - |
| Sep 30, 2024 | 752.00 | 754.00 | 748.00 | 748.00 | 744.50 | - |
| Sep 27, 2024 | 768.00 | 768.00 | 758.00 | 764.00 | 760.43 | - |
| Sep 26, 2024 | 768.00 | 774.00 | 768.00 | 774.00 | 770.38 | - |
| Sep 25, 2024 | 730.00 | 730.00 | 728.00 | 728.00 | 724.60 | - |
| Sep 24, 2024 | 732.00 | 732.00 | 730.00 | 730.00 | 726.59 | - |
| Sep 23, 2024 | 720.00 | 728.00 | 720.00 | 726.00 | 722.61 | - |
| Sep 20, 2024 | 736.00 | 736.00 | 726.00 | 726.00 | 722.61 | - |
| Sep 19, 2024 | 724.00 | 748.00 | 724.00 | 748.00 | 744.50 | - |
| Sep 18, 2024 | 724.00 | 724.00 | 720.00 | 720.00 | 716.64 | - |
| Sep 17, 2024 | 718.00 | 728.00 | 718.00 | 728.00 | 724.60 | - |
| Sep 16, 2024 | 738.00 | 738.00 | 724.00 | 728.00 | 724.60 | 15 |
| Sep 13, 2024 | 724.00 | 726.00 | 724.00 | 726.00 | 722.61 | - |
| Sep 12, 2024 | 728.00 | 728.00 | 726.00 | 726.00 | 722.61 | - |
| Sep 11, 2024 | 680.00 | 698.00 | 680.00 | 698.00 | 694.74 | - |
| Sep 10, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 676.82 | - |
| Sep 9, 2024 | 692.00 | 700.00 | 690.00 | 690.00 | 686.78 | - |
| Sep 6, 2024 | 718.00 | 718.00 | 708.00 | 714.00 | 710.66 | 11 |
| Sep 5, 2024 | 726.00 | 726.00 | 716.00 | 716.00 | 712.65 | - |
| Sep 4, 2024 | 744.00 | 744.00 | 730.00 | 730.00 | 726.59 | - |
| Sep 3, 2024 | 822.00 | 822.00 | 806.00 | 806.00 | 802.23 | - |
| Sep 2, 2024 | 810.00 | 818.00 | 810.00 | 818.00 | 814.18 | - |
| Aug 30, 2024 | 812.00 | 814.00 | 808.00 | 814.00 | 810.20 | - |
| Aug 29, 2024 | 798.00 | 816.00 | 798.00 | 816.00 | 812.19 | - |
| Aug 28, 2024 | 798.00 | 808.00 | 798.00 | 804.00 | 800.24 | - |
| Aug 27, 2024 | 796.00 | 796.00 | 788.00 | 788.00 | 784.32 | - |
| Aug 26, 2024 | 812.00 | 814.00 | 808.00 | 808.00 | 804.22 | - |
| Aug 23, 2024 | 822.00 | 826.00 | 822.00 | 822.00 | 818.16 | - |
| Aug 22, 2024 | 848.00 | 848.00 | 846.00 | 848.00 | 844.04 | - |
| Aug 21, 2024 | 838.00 | 842.00 | 838.00 | 840.00 | 836.07 | - |
| Aug 20, 2024 | 842.00 | 850.00 | 842.00 | 842.00 | 838.06 | - |
| Aug 19, 2024 | 828.00 | 834.00 | 828.00 | 832.00 | 828.11 | - |
| Aug 16, 2024 | 836.00 | 836.00 | 832.00 | 832.00 | 828.11 | - |
| Aug 15, 2024 | 806.00 | 822.00 | 804.00 | 822.00 | 818.16 | - |
| Aug 14, 2024 | 794.00 | 806.00 | 794.00 | 806.00 | 802.23 | - |
| Aug 13, 2024 | 786.00 | 786.00 | 782.00 | 786.00 | 782.33 | - |
| Aug 12, 2024 | 786.00 | 792.00 | 786.00 | 792.00 | 788.30 | 7 |
| Aug 9, 2024 | 800.00 | 800.00 | 784.00 | 788.00 | 784.32 | 11 |
| Aug 8, 2024 | 780.00 | 792.00 | 774.00 | 792.00 | 788.30 | - |
| Aug 7, 2024 | 794.00 | 804.00 | 794.00 | 804.00 | 800.24 | - |
| Aug 6, 2024 | 764.00 | 770.00 | 764.00 | 770.00 | 766.40 | - |
| Aug 5, 2024 | 720.00 | 720.00 | 706.00 | 706.00 | 702.70 | - |
| Aug 2, 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 852.00 | - |
| Aug 1, 2024 | 858.00 | 858.00 | 856.00 | 856.00 | 852.00 | - |
| Jul 31, 2024 | 854.00 | 854.00 | 852.00 | 854.00 | 850.01 | - |
| Jul 30, 2024 | 824.00 | 826.00 | 824.00 | 826.00 | 822.14 | - |
| Jul 29, 2024 | 1.429384 Dividend | |||||
| Jul 29, 2024 | 822.00 | 824.00 | 822.00 | 822.00 | 818.16 | - |
| Jul 26, 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 800.60 | - |
| Jul 25, 2024 | 816.00 | 816.00 | 806.00 | 806.00 | 800.60 | - |
| Jul 24, 2024 | 858.00 | 858.00 | 846.00 | 846.00 | 840.33 | - |
| Jul 23, 2024 | 850.00 | 868.00 | 850.00 | 864.00 | 858.21 | 11 |
| Jul 22, 2024 | 848.00 | 850.00 | 848.00 | 850.00 | 844.30 | - |
| Jul 19, 2024 | 844.00 | 848.00 | 842.00 | 842.00 | 836.36 | 3 |
| Jul 18, 2024 | 876.00 | 876.00 | 864.00 | 874.00 | 868.14 | 11 |
| Jul 17, 2024 | 970.00 | 970.00 | 872.00 | 872.00 | 866.16 | 10 |
| Jul 16, 2024 | 986.00 | 988.00 | 976.00 | 986.00 | 979.39 | 30 |
| Jul 15, 2024 | 1,010.00 | 1,010.00 | 994.00 | 994.00 | 987.34 | - |
| Jul 12, 2024 | 982.00 | 984.00 | 980.00 | 980.00 | 973.43 | 10 |
| Jul 11, 2024 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,013.16 | - |
| Jul 10, 2024 | 986.00 | 988.00 | 984.00 | 988.00 | 981.38 | - |
| Jul 9, 2024 | 994.00 | 994.00 | 990.00 | 990.00 | 983.36 | 11 |
| Jul 8, 2024 | 1,000.00 | 1,000.00 | 994.00 | 994.00 | 987.34 | 30 |
| Jul 5, 2024 | 996.00 | 998.00 | 996.00 | 998.00 | 991.31 | - |
| Jul 4, 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 961.51 | - |
| Jul 3, 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 961.51 | - |
| Jul 2, 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 961.51 | - |
| Jul 1, 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 961.51 | - |
| Jun 28, 2024 | 970.00 | 974.00 | 970.00 | 974.00 | 967.47 | 10 |
| Jun 27, 2024 | 952.00 | 952.00 | 952.00 | 952.00 | 945.62 | - |
| Jun 26, 2024 | 962.00 | 962.00 | 962.00 | 962.00 | 955.55 | - |
| Jun 25, 2024 | 962.00 | 962.00 | 962.00 | 962.00 | 955.55 | - |
| Jun 24, 2024 | 966.00 | 966.00 | 962.00 | 962.00 | 955.55 | 10 |
| Jun 21, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 963.50 | - |
| Jun 20, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 963.50 | - |
| Jun 19, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 963.50 | 10 |
| Jun 18, 2024 | 976.00 | 976.00 | 976.00 | 976.00 | 969.46 | 10 |
| Jun 17, 2024 | 966.00 | 972.00 | 966.00 | 972.00 | 965.48 | 10 |
| Jun 14, 2024 | 980.00 | 980.00 | 976.00 | 976.00 | 969.46 | 10 |
| Jun 13, 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 961.51 | - |
| Jun 12, 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 961.51 | - |
| Jun 11, 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 961.51 | - |
| Jun 10, 2024 | 966.00 | 966.00 | 966.00 | 966.00 | 959.53 | - |
| Jun 7, 2024 | 966.00 | 966.00 | 966.00 | 966.00 | 959.53 | 10 |
| Jun 6, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 878.07 | - |
| Jun 5, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 878.07 | - |
| Jun 4, 2024 | 876.00 | 884.00 | 876.00 | 884.00 | 878.07 | 5 |
| Jun 3, 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 882.05 | - |
| May 31, 2024 | 884.00 | 888.00 | 884.00 | 888.00 | 882.05 | 11 |
| May 30, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 878.07 | - |
| May 29, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 878.07 | - |
| May 28, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 878.07 | - |
| May 27, 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 862.18 | - |
| May 24, 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 862.18 | - |
| May 23, 2024 | 872.00 | 880.00 | 872.00 | 880.00 | 874.10 | 12 |
| May 22, 2024 | 858.00 | 858.00 | 858.00 | 858.00 | 852.25 | - |
| May 21, 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 858.21 | - |
| May 20, 2024 | 848.00 | 848.00 | 848.00 | 848.00 | 842.32 | - |
| May 17, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 844.30 | - |
| May 16, 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 858.21 | - |
| May 15, 2024 | 848.00 | 848.00 | 848.00 | 848.00 | 842.32 | - |
| May 14, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 848.28 | - |
| May 13, 2024 | 866.00 | 866.00 | 866.00 | 866.00 | 860.20 | - |
| May 10, 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 850.26 | - |
| May 9, 2024 | 848.00 | 848.00 | 848.00 | 848.00 | 842.32 | - |
| May 8, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 844.30 | - |
| May 7, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 844.30 | - |
| May 6, 2024 | 824.00 | 824.00 | 824.00 | 824.00 | 818.48 | - |
| May 3, 2024 | 818.00 | 824.00 | 818.00 | 824.00 | 818.48 | 10 |
| May 2, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 806.56 | - |
| Apr 30, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 846.29 | - |
| Apr 29, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 854.24 | 10 |
| Apr 26, 2024 | 1.6293094 Dividend | |||||
| Apr 26, 2024 | 850.00 | 852.00 | 850.00 | 852.00 | 846.29 | 11 |
| Apr 25, 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 848.40 | - |
| Apr 24, 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 848.40 | - |
| Apr 23, 2024 | 828.00 | 828.00 | 828.00 | 828.00 | 820.65 | - |
| Apr 22, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 903.90 | - |