80.00
0.00
(0.00%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD 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 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 100 |
| Apr 1, 2025 | 78.75 | 80.00 | 78.44 | 80.00 | 80.00 | 4,200 |
| Mar 31, 2025 | 77.34 | 78.79 | 77.34 | 78.00 | 78.00 | 600 |
| Mar 28, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| Mar 27, 2025 | 82.00 | 83.00 | 81.83 | 81.83 | 81.83 | 1,200 |
| Mar 26, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 200 |
| Mar 25, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| Mar 24, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 300 |
| Mar 21, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| Mar 20, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| Mar 19, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 1,200 |
| Mar 18, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
| Mar 17, 2025 | 90.00 | 90.94 | 90.00 | 90.94 | 90.94 | 1,100 |
| Mar 14, 2025 | 87.56 | 87.56 | 87.13 | 87.13 | 87.13 | 800 |
| Mar 13, 2025 | 89.25 | 89.25 | 87.76 | 87.76 | 87.76 | 1,700 |
| Mar 12, 2025 | 89.80 | 90.45 | 89.80 | 90.45 | 90.45 | 800 |
| Mar 11, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| Mar 10, 2025 | 95.11 | 95.11 | 93.44 | 93.44 | 93.44 | 1,600 |
| Mar 7, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | 800 |
| Mar 6, 2025 | 93.37 | 93.80 | 92.19 | 92.19 | 92.19 | 2,700 |
| Mar 5, 2025 | 89.00 | 91.75 | 89.00 | 91.75 | 91.75 | 2,900 |
| Mar 4, 2025 | 83.53 | 87.00 | 83.53 | 87.00 | 87.00 | 1,100 |
| Mar 3, 2025 | 87.88 | 87.88 | 87.38 | 87.38 | 87.38 | 1,100 |
| Feb 28, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
| Feb 27, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 2,900 |
| Feb 26, 2025 | 89.24 | 89.49 | 88.02 | 89.49 | 89.49 | 8,500 |
| Feb 25, 2025 | 90.35 | 91.15 | 88.43 | 90.40 | 90.40 | 3,200 |
| Feb 24, 2025 | 84.62 | 86.50 | 84.62 | 85.12 | 85.12 | 800 |
| Feb 21, 2025 | 85.35 | 87.55 | 84.81 | 86.26 | 86.26 | 1,600 |
| Feb 20, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
| Feb 19, 2025 | 84.03 | 86.38 | 84.03 | 86.38 | 86.38 | 300 |
| Feb 18, 2025 | 86.40 | 88.08 | 86.40 | 88.07 | 88.07 | 1,800 |
| Feb 14, 2025 | 84.70 | 86.33 | 84.57 | 86.33 | 86.33 | 3,200 |
| Feb 13, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 300 |
| Feb 12, 2025 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | 600 |
| Feb 11, 2025 | 78.38 | 78.54 | 78.00 | 78.00 | 78.00 | 1,600 |
| Feb 10, 2025 | 77.18 | 79.81 | 77.18 | 78.50 | 78.50 | 1,000 |
| Feb 7, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 300 |
| Feb 6, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 600 |
| Feb 5, 2025 | 78.00 | 79.66 | 78.00 | 79.66 | 79.66 | 700 |
| Feb 4, 2025 | 79.00 | 79.13 | 79.00 | 79.13 | 79.13 | 900 |
| Feb 3, 2025 | 79.01 | 80.24 | 76.82 | 76.82 | 76.82 | 5,200 |
| Jan 31, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
| Jan 30, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
| Jan 29, 2025 | 82.99 | 83.56 | 82.49 | 82.99 | 82.99 | 2,400 |
| Jan 28, 2025 | 81.79 | 82.66 | 80.85 | 80.85 | 80.85 | 800 |
| Jan 27, 2025 | 84.00 | 84.46 | 82.00 | 84.29 | 84.29 | 11,200 |
| Jan 24, 2025 | 82.00 | 82.60 | 81.78 | 81.78 | 81.78 | 1,900 |
| Jan 23, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| Jan 22, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1,600 |
| Jan 21, 2025 | 80.02 | 81.45 | 79.65 | 79.65 | 79.65 | 9,100 |
| Jan 17, 2025 | 78.50 | 80.00 | 78.20 | 78.20 | 78.20 | 800 |
| Jan 16, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 500 |
| Jan 15, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| Jan 14, 2025 | 76.43 | 78.27 | 76.43 | 76.95 | 76.95 | 1,400 |
| Jan 13, 2025 | 76.23 | 77.13 | 76.23 | 77.13 | 77.13 | 1,000 |
| Jan 10, 2025 | 78.74 | 78.74 | 77.74 | 77.74 | 77.74 | 1,100 |
| Jan 8, 2025 | 80.55 | 80.55 | 79.37 | 79.37 | 79.37 | 1,300 |
| Jan 7, 2025 | 81.83 | 81.83 | 81.59 | 81.59 | 81.59 | 34,800 |
| Jan 6, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 800 |
| Jan 3, 2025 | 79.50 | 79.88 | 79.50 | 79.88 | 79.88 | 800 |
| Jan 2, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Dec 31, 2024 | 82.00 | 83.35 | 81.20 | 81.60 | 81.60 | 4,500 |
| Dec 30, 2024 | 79.50 | 81.25 | 79.40 | 80.39 | 80.39 | 88,900 |
| Dec 27, 2024 | 81.50 | 81.50 | 79.50 | 80.43 | 80.43 | 1,500 |
| Dec 26, 2024 | 80.41 | 80.41 | 78.94 | 78.94 | 78.94 | 800 |
| Dec 24, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 700 |
| Dec 23, 2024 | 77.40 | 78.11 | 77.40 | 78.11 | 78.11 | 600 |
| Dec 20, 2024 | 80.50 | 82.00 | 80.50 | 80.91 | 80.91 | 3,700 |
| Dec 19, 2024 | 82.00 | 82.00 | 81.99 | 82.00 | 82.00 | 1,000 |
| Dec 18, 2024 | 84.05 | 84.05 | 79.67 | 79.67 | 79.67 | 600 |
| Dec 17, 2024 | 82.09 | 83.08 | 80.52 | 82.04 | 82.04 | 2,200 |
| Dec 16, 2024 | 81.24 | 82.63 | 81.00 | 81.36 | 81.36 | 40,200 |
| Dec 13, 2024 | 86.00 | 86.00 | 83.95 | 83.95 | 83.95 | 4,000 |
| Dec 12, 2024 | 82.85 | 85.60 | 82.85 | 85.60 | 85.60 | 1,100 |
| Dec 11, 2024 | 85.00 | 85.00 | 82.14 | 82.14 | 82.14 | 2,000 |
| Dec 10, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 500 |
| Dec 9, 2024 | 83.50 | 84.79 | 83.50 | 83.66 | 83.66 | 11,000 |
| Dec 6, 2024 | 80.77 | 82.00 | 80.77 | 81.47 | 81.47 | 3,100 |
| Dec 5, 2024 | 79.00 | 80.00 | 79.00 | 79.50 | 79.50 | 3,600 |
| Dec 4, 2024 | 75.55 | 77.54 | 75.55 | 76.50 | 76.50 | 14,400 |
| Dec 3, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 200 |
| Dec 2, 2024 | 73.40 | 76.79 | 73.40 | 76.79 | 76.79 | 6,400 |
| Nov 29, 2024 | 72.25 | 73.01 | 72.25 | 73.01 | 73.01 | 1,200 |
| Nov 27, 2024 | 70.40 | 70.74 | 69.92 | 70.01 | 70.01 | 5,700 |
| Nov 26, 2024 | 72.43 | 74.00 | 71.49 | 71.49 | 71.49 | 3,000 |
| Nov 25, 2024 | 71.50 | 73.50 | 71.50 | 71.95 | 71.95 | 2,500 |
| Nov 22, 2024 | 70.60 | 72.25 | 70.26 | 71.76 | 71.76 | 7,800 |
| Nov 21, 2024 | 71.80 | 71.80 | 71.13 | 71.13 | 71.13 | 1,400 |
| Nov 20, 2024 | 72.46 | 72.46 | 70.60 | 72.00 | 72.00 | 4,300 |
| Nov 19, 2024 | 73.51 | 73.51 | 73.45 | 73.45 | 73.45 | 500 |
| Nov 18, 2024 | 70.60 | 73.51 | 70.60 | 73.51 | 73.51 | 900 |
| Nov 15, 2024 | 69.55 | 72.65 | 69.55 | 70.86 | 70.86 | 3,900 |
| Nov 14, 2024 | 68.86 | 72.76 | 68.86 | 69.84 | 69.84 | 2,200 |
| Nov 13, 2024 | 71.00 | 71.00 | 69.32 | 70.15 | 70.15 | 6,600 |
| Nov 12, 2024 | 72.10 | 72.97 | 70.78 | 70.84 | 70.84 | 8,700 |
| Nov 11, 2024 | 72.62 | 73.36 | 72.14 | 73.36 | 73.36 | 2,200 |
| Nov 8, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 2,500 |
| Nov 7, 2024 | 77.61 | 77.61 | 73.36 | 75.20 | 75.20 | 6,100 |
| Nov 6, 2024 | 74.59 | 74.59 | 71.56 | 73.41 | 73.41 | 4,400 |
| Nov 5, 2024 | 79.57 | 80.00 | 78.00 | 78.00 | 78.00 | 1,100 |
| Nov 4, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 3,100 |
| Nov 1, 2024 | 78.30 | 78.50 | 78.30 | 78.50 | 78.50 | 400 |
| Oct 31, 2024 | 80.55 | 80.55 | 78.33 | 78.33 | 78.33 | 1,700 |
| Oct 30, 2024 | 78.75 | 79.00 | 78.75 | 79.00 | 79.00 | 1,400 |
| Oct 29, 2024 | 78.68 | 81.61 | 78.68 | 81.61 | 81.61 | 1,800 |
| Oct 28, 2024 | 80.57 | 83.40 | 80.57 | 83.40 | 83.40 | 8,400 |
| Oct 25, 2024 | 84.31 | 84.31 | 79.99 | 79.99 | 79.99 | 800 |
| Oct 24, 2024 | 81.71 | 82.00 | 81.71 | 82.00 | 82.00 | 1,600 |
| Oct 23, 2024 | 79.51 | 80.86 | 79.51 | 80.86 | 80.86 | 2,500 |
| Oct 22, 2024 | 79.62 | 79.85 | 79.62 | 79.80 | 79.80 | 700 |
| Oct 21, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| Oct 18, 2024 | 79.95 | 81.70 | 79.95 | 81.70 | 81.70 | 5,400 |
| Oct 17, 2024 | 80.60 | 82.50 | 80.00 | 80.75 | 80.75 | 1,600 |
| Oct 16, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| Oct 15, 2024 | 79.25 | 81.41 | 79.25 | 81.41 | 81.41 | 1,200 |
| Oct 14, 2024 | 83.88 | 83.88 | 81.76 | 83.46 | 83.46 | 1,000 |
| Oct 11, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 300 |
| Oct 10, 2024 | 84.72 | 84.72 | 81.79 | 81.79 | 81.79 | 600 |
| Oct 9, 2024 | 82.89 | 84.73 | 82.89 | 84.73 | 84.73 | 1,700 |
| Oct 8, 2024 | 81.73 | 83.33 | 81.73 | 82.28 | 82.28 | 1,500 |
| Oct 7, 2024 | 86.00 | 86.93 | 85.43 | 85.43 | 85.43 | 700 |
| Oct 4, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| Oct 3, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| Oct 2, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 300 |
| Oct 1, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 100 |
| Sep 30, 2024 | 86.91 | 89.00 | 86.91 | 88.52 | 88.52 | 1,500 |
| Sep 27, 2024 | 87.91 | 92.75 | 87.91 | 92.75 | 92.75 | 700 |
| Sep 26, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Sep 25, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Sep 24, 2024 | 86.92 | 86.92 | 85.00 | 85.00 | 85.00 | 1,200 |
| Sep 23, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 200 |
| Sep 20, 2024 | 80.25 | 82.75 | 80.25 | 82.75 | 82.75 | 700 |
| Sep 19, 2024 | 83.87 | 84.81 | 83.87 | 84.81 | 84.81 | 1,100 |
| Sep 18, 2024 | 81.95 | 83.40 | 80.77 | 82.95 | 82.95 | 3,800 |
| Sep 17, 2024 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | 3,700 |
| Sep 16, 2024 | 80.54 | 80.72 | 79.00 | 80.72 | 80.72 | 6,500 |
| Sep 13, 2024 | 81.09 | 81.12 | 81.09 | 81.12 | 81.12 | 600 |
| Sep 12, 2024 | 77.21 | 80.41 | 77.21 | 80.41 | 80.41 | 1,000 |
| Sep 11, 2024 | 78.46 | 78.46 | 77.59 | 77.95 | 77.95 | 84,200 |
| Sep 10, 2024 | 76.51 | 77.98 | 76.51 | 77.10 | 77.10 | 1,133,400 |
| Sep 9, 2024 | 85.50 | 87.39 | 85.50 | 87.05 | 87.05 | 700 |
| Sep 6, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 100 |
| Sep 5, 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 500 |
| Sep 4, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| Sep 3, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| Aug 30, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 200 |
| Aug 29, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| Aug 28, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| Aug 27, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| Aug 26, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| Aug 23, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 800 |
| Aug 22, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
| Aug 21, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 100 |
| Aug 20, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
| Aug 19, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 400 |
| Aug 16, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 100 |
| Aug 15, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Aug 14, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Aug 13, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 204,400 |
| Aug 12, 2024 | 86.07 | 87.00 | 86.07 | 86.14 | 86.14 | 900 |
| Aug 9, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 600 |
| Aug 8, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
| Aug 7, 2024 | 88.10 | 88.10 | 87.08 | 87.08 | 87.08 | 1,800 |
| Aug 6, 2024 | 88.90 | 88.90 | 88.13 | 88.13 | 88.13 | 1,000 |
| Aug 5, 2024 | 87.64 | 89.00 | 87.64 | 89.00 | 89.00 | 1,200 |
| Aug 2, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 5,400 |
| Aug 1, 2024 | 90.22 | 90.90 | 90.22 | 90.90 | 90.90 | 200 |
| Jul 31, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 100 |
| Jul 30, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1,000 |
| Jul 29, 2024 | 94.77 | 96.34 | 94.77 | 96.34 | 96.34 | 1,100 |
| Jul 26, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 200 |
| Jul 25, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| Jul 24, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| Jul 23, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | 1,100 |
| Jul 22, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| Jul 19, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| Jul 18, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| Jul 17, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| Jul 16, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| Jul 15, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 8,500 |
| Jul 12, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| Jul 11, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 100 |
| Jul 10, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 200 |
| Jul 9, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| Jul 8, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 500 |
| Jul 5, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| Jul 3, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| Jul 2, 2024 | 94.07 | 95.08 | 94.05 | 94.55 | 94.55 | 700 |
| Jul 1, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Jun 28, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 500 |
| Jun 27, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 200 |
| Jun 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 200 |
| Jun 25, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 1,100 |
| Jun 24, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 200 |
| Jun 21, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 100 |
| Jun 20, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | 300 |
| Jun 18, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 100 |
| Jun 17, 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
| Jun 14, 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 200 |
| Jun 13, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
| Jun 12, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 300 |
| Jun 11, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| Jun 10, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| Jun 7, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| Jun 6, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 500 |
| Jun 5, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| Jun 4, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| Jun 3, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 600 |
| May 31, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| May 30, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| May 29, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| May 28, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 200 |
| May 24, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| May 23, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| May 22, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 200 |
| May 21, 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 400 |
| May 20, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | 200 |
| May 17, 2024 | 104.50 | 106.78 | 104.50 | 106.78 | 106.78 | 1,000 |
| May 16, 2024 | 6.53 Dividend | |||||
| May 16, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 600 |
| May 15, 2024 | 113.00 | 113.00 | 110.52 | 110.52 | 103.99 | 4,400 |
| May 14, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 102.56 | - |
| May 13, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 102.56 | 250,200 |
| May 10, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 103.03 | 400 |
| May 9, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| May 8, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| May 7, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | 600 |
| May 6, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| May 3, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| May 2, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| May 1, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| Apr 30, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| Apr 29, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| Apr 26, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | 5,300 |
| Apr 25, 2024 | 113.50 | 117.91 | 113.50 | 117.91 | 110.94 | 300 |
| Apr 24, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 106.74 | 300 |
| Apr 23, 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 106.69 | 200 |
| Apr 22, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | - |
| Apr 19, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | 800 |
| Apr 18, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | - |
| Apr 17, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | 300 |
| Apr 16, 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 111.23 | - |
| Apr 15, 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 111.23 | 600 |
| Apr 12, 2024 | 117.34 | 117.34 | 115.94 | 115.94 | 109.09 | 1,000 |
| Apr 11, 2024 | 120.25 | 120.25 | 118.89 | 118.89 | 111.86 | 500 |
| Apr 10, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 116.44 | - |
| Apr 9, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 116.44 | - |
| Apr 8, 2024 | 122.50 | 123.75 | 122.50 | 123.75 | 116.44 | 900 |
| Apr 5, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 115.86 | - |
| Apr 4, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 115.86 | 100 |
| Apr 3, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
Related Tickers
MBGAF Mercedes-Benz Group AG
58.53
-0.07%
VLKAF Volkswagen AG
105.10
0.00%
MBGYY Mercedes-Benz Group AG
14.58
+0.21%
VWAPY Volkswagen AG
10.17
-0.09%
STLA Stellantis N.V.
11.27
+1.62%
HMC Honda Motor Co., Ltd.
27.31
+1.90%
VWAGY Volkswagen AG
10.41
+0.48%
TOYOF Toyota Motor Corporation
17.85
+2.47%
TM Toyota Motor Corporation
177.31
+1.66%
VLKPF Volkswagen AG
100.00
0.00%