Frankfurt - Delayed Quote EUR
Boise Cascade Company (BC0.F)
74.80
-1.42
(-1.86%)
At close: June 2 at 4:15:39 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 74.98 | 74.98 | 74.80 | 74.80 | 74.80 | 200 |
| Jun 2, 2025 | 0.18374999 Dividend | |||||
| May 30, 2025 | 76.68 | 76.68 | 76.22 | 76.22 | 76.01 | - |
| May 29, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.07 | - |
| May 28, 2025 | 78.16 | 78.38 | 78.16 | 78.38 | 78.16 | - |
| May 27, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.67 | - |
| May 26, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.37 | - |
| May 23, 2025 | 76.18 | 76.18 | 75.34 | 75.34 | 75.13 | - |
| May 22, 2025 | 76.20 | 76.90 | 76.20 | 76.90 | 76.69 | 145 |
| May 21, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 77.92 | - |
| May 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | - |
| May 19, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.38 | - |
| May 16, 2025 | 80.18 | 81.90 | 80.18 | 81.78 | 81.55 | - |
| May 15, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.50 | - |
| May 14, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.67 | - |
| May 13, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.45 | - |
| May 12, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.72 | - |
| May 9, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.66 | - |
| May 8, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.39 | - |
| May 7, 2025 | 76.46 | 78.28 | 76.46 | 78.28 | 78.06 | 10 |
| May 6, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.56 | - |
| May 5, 2025 | 83.54 | 83.54 | 82.90 | 82.90 | 82.67 | - |
| May 2, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.64 | - |
| Apr 30, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 81.79 | - |
| Apr 29, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.67 | - |
| Apr 28, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.53 | - |
| Apr 25, 2025 | 83.94 | 83.94 | 83.14 | 83.14 | 82.91 | - |
| Apr 24, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 80.80 | - |
| Apr 23, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.57 | - |
| Apr 22, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.61 | - |
| Apr 17, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.02 | - |
| Apr 16, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 80.82 | - |
| Apr 15, 2025 | 82.60 | 83.08 | 82.60 | 82.78 | 82.55 | - |
| Apr 14, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.29 | - |
| Apr 11, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 83.87 | - |
| Apr 10, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.72 | - |
| Apr 9, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.88 | - |
| Apr 8, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.05 | - |
| Apr 7, 2025 | 82.16 | 82.70 | 82.14 | 82.70 | 82.47 | - |
| Apr 4, 2025 | 84.32 | 84.52 | 83.12 | 83.12 | 82.89 | - |
| Apr 3, 2025 | 90.22 | 90.22 | 89.86 | 89.86 | 89.61 | - |
| Apr 2, 2025 | 90.64 | 90.98 | 90.64 | 90.98 | 90.73 | - |
| Apr 1, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.39 | - |
| Mar 31, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.43 | - |
| Mar 28, 2025 | 91.98 | 91.98 | 91.78 | 91.78 | 91.53 | - |
| Mar 27, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.60 | - |
| Mar 26, 2025 | 92.92 | 92.92 | 92.90 | 92.90 | 92.64 | - |
| Mar 25, 2025 | 94.74 | 94.82 | 94.74 | 94.82 | 94.56 | - |
| Mar 24, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 90.95 | - |
| Mar 21, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.51 | - |
| Mar 20, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.17 | - |
| Mar 19, 2025 | 90.12 | 91.58 | 90.12 | 91.58 | 91.33 | - |
| Mar 18, 2025 | 90.56 | 90.56 | 90.38 | 90.38 | 90.13 | - |
| Mar 17, 2025 | 89.94 | 89.94 | 89.48 | 89.48 | 89.23 | - |
| Mar 14, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 87.98 | - |
| Mar 13, 2025 | 89.22 | 89.30 | 89.22 | 89.30 | 89.05 | - |
| Mar 12, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 88.93 | - |
| Mar 11, 2025 | 90.56 | 90.56 | 90.56 | 90.56 | 90.31 | - |
| Mar 10, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.29 | - |
| Mar 7, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.01 | - |
| Mar 6, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.71 | - |
| Mar 5, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.31 | - |
| Mar 4, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.23 | - |
| Mar 3, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.55 | - |
| Feb 28, 2025 | 97.78 | 97.84 | 97.78 | 97.84 | 97.57 | - |
| Feb 27, 2025 | 98.64 | 98.64 | 98.64 | 98.64 | 98.37 | - |
| Feb 26, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 100.37 | - |
| Feb 25, 2025 | 98.16 | 98.16 | 98.10 | 98.10 | 97.83 | - |
| Feb 24, 2025 | 0.18374999 Dividend | |||||
| Feb 24, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 100.87 | - |
| Feb 21, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 109.64 | - |
| Feb 20, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 111.88 | - |
| Feb 19, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 114.81 | - |
| Feb 18, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.06 | - |
| Feb 17, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 114.51 | - |
| Feb 14, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 113.92 | - |
| Feb 13, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 112.57 | - |
| Feb 12, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 117.50 | - |
| Feb 11, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.00 | - |
| Feb 10, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.20 | - |
| Feb 7, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.04 | - |
| Feb 6, 2025 | 119.45 | 119.55 | 119.45 | 119.55 | 118.99 | - |
| Feb 5, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.14 | - |
| Feb 4, 2025 | 120.45 | 120.45 | 120.45 | 120.45 | 119.89 | - |
| Feb 3, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.09 | - |
| Jan 31, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 122.53 | - |
| Jan 30, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.09 | - |
| Jan 29, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 120.83 | - |
| Jan 28, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 120.93 | - |
| Jan 27, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 118.99 | - |
| Jan 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.43 | - |
| Jan 23, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 121.48 | - |
| Jan 22, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 122.58 | - |
| Jan 21, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.23 | - |
| Jan 20, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 122.73 | - |
| Jan 17, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 123.52 | - |
| Jan 16, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.33 | - |
| Jan 15, 2025 | 119.25 | 119.25 | 119.25 | 119.25 | 118.69 | - |
| Jan 14, 2025 | 116.85 | 116.85 | 116.80 | 116.80 | 116.26 | - |
| Jan 13, 2025 | 112.35 | 116.50 | 112.35 | 116.50 | 115.96 | - |
| Jan 10, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 112.57 | - |
| Jan 9, 2025 | 112.95 | 112.95 | 112.95 | 112.95 | 112.42 | - |
| Jan 8, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 112.97 | - |
| Jan 7, 2025 | 114.65 | 114.65 | 114.45 | 114.55 | 114.02 | 200 |
| Jan 6, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 113.67 | - |
| Jan 3, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 112.72 | - |
| Jan 2, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.47 | - |
| Dec 30, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 113.92 | - |
| Dec 27, 2024 | 117.15 | 117.15 | 117.00 | 117.00 | 116.46 | - |
| Dec 23, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.65 | - |
| Dec 20, 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.00 | - |
| Dec 19, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.64 | - |
| Dec 18, 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.36 | - |
| Dec 17, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.00 | - |
| Dec 16, 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.25 | - |
| Dec 13, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.33 | - |
| Dec 12, 2024 | 134.25 | 134.45 | 134.25 | 134.45 | 133.82 | - |
| Dec 11, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 133.87 | - |
| Dec 10, 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.06 | - |
| Dec 9, 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 136.71 | - |
| Dec 6, 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.02 | - |
| Dec 5, 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.00 | - |
| Dec 4, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.10 | - |
| Dec 3, 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.00 | - |
| Dec 2, 2024 | 0.18374999 Dividend | |||||
| Dec 2, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.36 | 31 |
| Nov 29, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 136.85 | - |
| Nov 28, 2024 | 138.05 | 138.10 | 138.05 | 138.10 | 137.25 | - |
| Nov 27, 2024 | 140.70 | 140.70 | 140.40 | 140.40 | 139.53 | - |
| Nov 26, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 143.81 | - |
| Nov 25, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.20 | - |
| Nov 22, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.48 | - |
| Nov 21, 2024 | 129.60 | 130.85 | 129.60 | 130.85 | 130.04 | - |
| Nov 20, 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.15 | - |
| Nov 19, 2024 | 132.95 | 132.95 | 130.15 | 130.15 | 129.35 | - |
| Nov 18, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.18 | - |
| Nov 15, 2024 | 131.60 | 132.10 | 131.60 | 132.10 | 131.28 | - |
| Nov 14, 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 133.22 | - |
| Nov 13, 2024 | 131.65 | 134.30 | 131.65 | 134.30 | 133.47 | - |
| Nov 12, 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 132.73 | - |
| Nov 11, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.48 | - |
| Nov 8, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.00 | - |
| Nov 7, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.39 | - |
| Nov 6, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 129.74 | - |
| Nov 5, 2024 | 122.25 | 122.25 | 119.05 | 119.05 | 118.31 | - |
| Nov 4, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.45 | - |
| Nov 1, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.75 | - |
| Oct 31, 2024 | 122.50 | 122.80 | 122.50 | 122.80 | 122.04 | - |
| Oct 30, 2024 | 120.70 | 124.85 | 120.70 | 123.70 | 122.94 | - |
| Oct 29, 2024 | 127.35 | 127.35 | 121.55 | 121.55 | 120.80 | - |
| Oct 28, 2024 | 125.00 | 127.50 | 125.00 | 127.50 | 126.71 | - |
| Oct 25, 2024 | 125.60 | 127.25 | 125.60 | 127.25 | 126.46 | 31 |
| Oct 24, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.29 | - |
| Oct 23, 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 121.79 | - |
| Oct 22, 2024 | 126.35 | 126.35 | 125.00 | 125.00 | 124.23 | 25 |
| Oct 21, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 128.90 | - |
| Oct 18, 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 129.45 | - |
| Oct 17, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.57 | - |
| Oct 16, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 128.90 | - |
| Oct 15, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 129.74 | - |
| Oct 14, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 128.50 | - |
| Oct 11, 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 125.37 | - |
| Oct 10, 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 128.35 | - |
| Oct 9, 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 127.66 | - |
| Oct 8, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 126.91 | - |
| Oct 7, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 124.92 | - |
| Oct 4, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 123.83 | - |
| Oct 3, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.63 | - |
| Oct 2, 2024 | 126.45 | 126.45 | 126.40 | 126.40 | 125.62 | - |
| Oct 1, 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 124.77 | - |
| Sep 30, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 124.97 | - |
| Sep 27, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.13 | - |
| Sep 26, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.64 | - |
| Sep 25, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.63 | - |
| Sep 24, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 125.72 | - |
| Sep 23, 2024 | 122.40 | 125.40 | 122.40 | 125.40 | 124.63 | 38 |
| Sep 20, 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 127.86 | - |
| Sep 19, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.14 | - |
| Sep 18, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.10 | - |
| Sep 17, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.46 | - |
| Sep 16, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.75 | - |
| Sep 13, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 113.45 | - |
| Sep 12, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.52 | - |
| Sep 11, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.18 | - |
| Sep 10, 2024 | 109.15 | 109.30 | 109.15 | 109.30 | 108.63 | - |
| Sep 9, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.81 | - |
| Sep 6, 2024 | 111.30 | 111.30 | 110.50 | 110.50 | 109.82 | - |
| Sep 5, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 111.86 | - |
| Sep 4, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 110.96 | - |
| Sep 3, 2024 | 4.375 Dividend | |||||
| Sep 3, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 119.41 | - |
| Sep 2, 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 115.93 | - |
| Aug 30, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 114.50 | - |
| Aug 29, 2024 | 121.80 | 121.80 | 121.55 | 121.55 | 115.83 | - |
| Aug 28, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 113.93 | - |
| Aug 27, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 115.17 | - |
| Aug 26, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 117.31 | - |
| Aug 23, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 110.64 | - |
| Aug 22, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 112.07 | - |
| Aug 21, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 108.54 | - |
| Aug 20, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 108.50 | - |
| Aug 19, 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 108.59 | - |
| Aug 16, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 110.50 | - |
| Aug 15, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 108.16 | - |
| Aug 14, 2024 | 116.30 | 116.30 | 116.25 | 116.25 | 110.78 | - |
| Aug 13, 2024 | 115.05 | 115.15 | 115.05 | 115.15 | 109.74 | - |
| Aug 12, 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 110.02 | - |
| Aug 9, 2024 | 115.25 | 115.30 | 115.25 | 115.30 | 109.88 | - |
| Aug 8, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 107.26 | - |
| Aug 7, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 113.02 | - |
| Aug 6, 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 108.21 | - |
| Aug 5, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 109.83 | - |
| Aug 2, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 116.36 | - |
| Aug 1, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 124.36 | - |
| Jul 31, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 123.41 | - |
| Jul 30, 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 122.60 | - |
| Jul 29, 2024 | 129.40 | 131.60 | 129.40 | 131.60 | 125.41 | 15 |
| Jul 26, 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 118.31 | - |
| Jul 25, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 113.02 | - |
| Jul 24, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 116.74 | - |
| Jul 23, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 116.17 | - |
| Jul 22, 2024 | 119.35 | 119.50 | 119.35 | 119.50 | 113.88 | - |
| Jul 19, 2024 | 120.55 | 120.55 | 120.20 | 120.20 | 114.55 | - |
| Jul 18, 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 115.83 | - |
| Jul 17, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 118.65 | - |
| Jul 16, 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 109.64 | - |
| Jul 15, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 108.83 | - |
| Jul 12, 2024 | 112.75 | 116.75 | 112.55 | 116.75 | 111.26 | 23 |
| Jul 11, 2024 | 105.80 | 105.80 | 105.55 | 105.55 | 100.59 | - |
| Jul 10, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 100.02 | - |
| Jul 9, 2024 | 107.30 | 107.35 | 107.30 | 107.35 | 102.30 | - |
| Jul 8, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 100.92 | - |
| Jul 5, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 102.97 | - |
| Jul 4, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 103.21 | - |
| Jul 3, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 101.92 | - |
| Jul 2, 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 103.54 | - |
| Jul 1, 2024 | 110.10 | 110.15 | 109.45 | 109.45 | 104.30 | - |
| Jun 28, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 104.78 | - |
| Jun 27, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 104.45 | - |
| Jun 26, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 104.02 | - |
| Jun 25, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 107.16 | - |
| Jun 24, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 108.12 | - |
| Jun 21, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 108.26 | - |
| Jun 20, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 111.26 | - |
| Jun 19, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 111.12 | - |
| Jun 18, 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 111.93 | - |
| Jun 17, 2024 | 117.40 | 117.40 | 115.55 | 115.55 | 110.12 | - |
| Jun 14, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 115.02 | - |
| Jun 13, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 115.17 | - |
| Jun 12, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 111.40 | - |
| Jun 11, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 112.64 | - |
| Jun 10, 2024 | 118.95 | 118.95 | 118.10 | 118.10 | 112.55 | - |
| Jun 7, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 114.55 | - |
| Jun 6, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 116.07 | - |
| Jun 5, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 115.22 | - |
| Jun 4, 2024 | 122.55 | 122.55 | 119.45 | 119.45 | 113.83 | 30 |
| Jun 3, 2024 | 0.175 Dividend | |||||
| Jun 3, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 119.84 | - |