Berlin - Delayed Quote EUR
Deutsche Boerse AG (DB1.BE)
283.10
-0.30
(-0.11%)
As of 8:27:01 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 28, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | - |
| Apr 25, 2025 | 281.20 | 283.50 | 281.10 | 283.40 | 283.40 | - |
| Apr 24, 2025 | 280.10 | 281.60 | 280.10 | 281.10 | 281.10 | - |
| Apr 23, 2025 | 280.90 | 282.40 | 277.90 | 280.60 | 280.60 | - |
| Apr 22, 2025 | 271.00 | 278.90 | 271.00 | 278.90 | 278.90 | - |
| Apr 17, 2025 | 270.20 | 272.20 | 268.90 | 271.70 | 271.70 | 6 |
| Apr 16, 2025 | 269.30 | 269.30 | 266.60 | 268.60 | 268.60 | 9 |
| Apr 15, 2025 | 268.00 | 271.90 | 268.00 | 271.90 | 271.90 | - |
| Apr 14, 2025 | 268.30 | 269.70 | 267.50 | 268.60 | 268.60 | - |
| Apr 11, 2025 | 263.70 | 267.60 | 260.90 | 267.60 | 267.60 | - |
| Apr 10, 2025 | 267.20 | 267.20 | 259.00 | 262.60 | 262.60 | - |
| Apr 9, 2025 | 254.00 | 256.70 | 251.10 | 251.80 | 251.80 | - |
| Apr 8, 2025 | 249.70 | 260.70 | 249.70 | 254.00 | 254.00 | 15 |
| Apr 7, 2025 | 249.00 | 252.60 | 247.40 | 249.00 | 249.00 | 50 |
| Apr 4, 2025 | 280.50 | 280.50 | 258.60 | 258.60 | 258.60 | 16 |
| Apr 3, 2025 | 273.10 | 282.30 | 273.10 | 280.30 | 280.30 | 11 |
| Apr 2, 2025 | 275.60 | 275.60 | 272.90 | 275.00 | 275.00 | - |
| Apr 1, 2025 | 273.40 | 276.20 | 272.70 | 275.70 | 275.70 | - |
| Mar 31, 2025 | 270.10 | 273.60 | 270.10 | 273.60 | 273.60 | 167 |
| Mar 28, 2025 | 267.80 | 271.60 | 266.70 | 271.40 | 271.40 | - |
| Mar 27, 2025 | 263.20 | 268.30 | 263.20 | 268.30 | 268.30 | - |
| Mar 26, 2025 | 266.70 | 267.60 | 264.30 | 264.40 | 264.40 | - |
| Mar 25, 2025 | 263.60 | 268.40 | 263.60 | 266.80 | 266.80 | 15 |
| Mar 24, 2025 | 268.40 | 268.40 | 262.50 | 263.50 | 263.50 | 15 |
| Mar 21, 2025 | 263.40 | 267.70 | 263.40 | 267.70 | 267.70 | 50 |
| Mar 20, 2025 | 271.50 | 271.50 | 265.00 | 266.70 | 266.70 | - |
| Mar 19, 2025 | 271.10 | 274.00 | 270.40 | 271.60 | 271.60 | - |
| Mar 18, 2025 | 270.50 | 271.20 | 269.40 | 271.20 | 271.20 | - |
| Mar 17, 2025 | 270.10 | 271.30 | 269.40 | 270.70 | 270.70 | 75 |
| Mar 14, 2025 | 264.10 | 270.80 | 264.00 | 270.80 | 270.80 | - |
| Mar 13, 2025 | 263.20 | 264.80 | 262.90 | 263.70 | 263.70 | 154 |
| Mar 12, 2025 | 261.30 | 264.40 | 261.30 | 263.70 | 263.70 | 15 |
| Mar 11, 2025 | 265.20 | 265.20 | 260.20 | 261.10 | 261.10 | 30 |
| Mar 10, 2025 | 258.60 | 265.40 | 258.60 | 264.00 | 264.00 | 20 |
| Mar 7, 2025 | 254.60 | 258.30 | 253.60 | 258.20 | 258.20 | - |
| Mar 6, 2025 | 257.60 | 257.60 | 251.10 | 255.20 | 255.20 | 20 |
| Mar 5, 2025 | 259.00 | 259.10 | 255.70 | 256.60 | 256.60 | - |
| Mar 4, 2025 | 256.80 | 258.90 | 254.90 | 256.20 | 256.20 | 100 |
| Mar 3, 2025 | 252.00 | 257.50 | 249.90 | 255.70 | 255.70 | - |
| Feb 28, 2025 | 251.50 | 251.70 | 248.80 | 250.90 | 250.90 | - |
| Feb 27, 2025 | 251.30 | 253.50 | 249.70 | 252.40 | 252.40 | 98 |
| Feb 26, 2025 | 247.10 | 252.20 | 247.10 | 251.10 | 251.10 | 10 |
| Feb 25, 2025 | 244.70 | 247.00 | 244.50 | 247.00 | 247.00 | 40 |
| Feb 24, 2025 | 247.40 | 247.40 | 244.20 | 244.20 | 244.20 | - |
| Feb 21, 2025 | 247.60 | 247.60 | 243.90 | 245.80 | 245.80 | - |
| Feb 20, 2025 | 248.40 | 248.80 | 246.40 | 247.40 | 247.40 | - |
| Feb 19, 2025 | 248.10 | 250.20 | 247.20 | 247.90 | 247.90 | - |
| Feb 18, 2025 | 245.80 | 248.40 | 245.80 | 248.20 | 248.20 | - |
| Feb 17, 2025 | 245.40 | 245.80 | 243.40 | 245.80 | 245.80 | 100 |
| Feb 14, 2025 | 245.30 | 247.00 | 244.60 | 244.70 | 244.70 | 40 |
| Feb 13, 2025 | 246.70 | 248.50 | 243.90 | 247.70 | 247.70 | - |
| Feb 12, 2025 | 241.90 | 246.00 | 241.90 | 246.00 | 246.00 | - |
| Feb 11, 2025 | 241.00 | 245.00 | 241.00 | 245.00 | 245.00 | - |
| Feb 10, 2025 | 240.90 | 242.30 | 240.40 | 241.50 | 241.50 | - |
| Feb 7, 2025 | 240.90 | 242.00 | 240.20 | 240.30 | 240.30 | - |
| Feb 6, 2025 | 242.30 | 242.30 | 239.10 | 240.70 | 240.70 | - |
| Feb 5, 2025 | 239.80 | 241.70 | 239.20 | 241.70 | 241.70 | - |
| Feb 4, 2025 | 239.70 | 240.60 | 239.40 | 240.10 | 240.10 | - |
| Feb 3, 2025 | 237.10 | 240.30 | 237.10 | 239.50 | 239.50 | - |
| Jan 31, 2025 | 240.50 | 240.50 | 238.40 | 238.50 | 238.50 | 20 |
| Jan 30, 2025 | 237.90 | 240.90 | 237.60 | 240.40 | 240.40 | - |
| Jan 29, 2025 | 239.20 | 239.20 | 237.70 | 237.70 | 237.70 | - |
| Jan 28, 2025 | 238.20 | 239.90 | 238.20 | 239.00 | 239.00 | - |
| Jan 27, 2025 | 232.80 | 238.60 | 232.80 | 238.60 | 238.60 | 260 |
| Jan 24, 2025 | 235.60 | 235.60 | 233.30 | 234.60 | 234.60 | - |
| Jan 23, 2025 | 234.90 | 236.10 | 234.40 | 235.20 | 235.20 | - |
| Jan 22, 2025 | 232.40 | 234.90 | 232.30 | 234.50 | 234.50 | - |
| Jan 21, 2025 | 229.20 | 232.10 | 229.20 | 232.10 | 232.10 | - |
| Jan 20, 2025 | 230.30 | 230.50 | 228.60 | 229.20 | 229.20 | 580 |
| Jan 17, 2025 | 228.90 | 231.60 | 228.90 | 230.20 | 230.20 | - |
| Jan 16, 2025 | 229.90 | 229.90 | 227.20 | 229.10 | 229.10 | - |
| Jan 15, 2025 | 229.30 | 231.10 | 228.40 | 229.60 | 229.60 | - |
| Jan 14, 2025 | 226.40 | 229.10 | 226.30 | 229.00 | 229.00 | - |
| Jan 13, 2025 | 225.40 | 226.30 | 225.10 | 226.30 | 226.30 | - |
| Jan 10, 2025 | 228.90 | 228.90 | 225.60 | 225.60 | 225.60 | - |
| Jan 9, 2025 | 225.80 | 229.00 | 225.80 | 229.00 | 229.00 | - |
| Jan 8, 2025 | 222.50 | 225.90 | 222.50 | 225.90 | 225.90 | - |
| Jan 7, 2025 | 219.80 | 222.80 | 219.80 | 222.50 | 222.50 | 120 |
| Jan 6, 2025 | 222.40 | 222.40 | 218.80 | 219.80 | 219.80 | - |
| Jan 3, 2025 | 223.30 | 224.00 | 221.80 | 222.00 | 222.00 | - |
| Jan 2, 2025 | 222.80 | 223.70 | 220.80 | 223.10 | 223.10 | - |
| Dec 30, 2024 | 222.70 | 223.70 | 222.70 | 223.70 | 223.70 | 2 |
| Dec 27, 2024 | 221.90 | 223.50 | 221.00 | 223.50 | 223.50 | 70 |
| Dec 23, 2024 | 222.80 | 223.60 | 221.30 | 222.20 | 222.20 | - |
| Dec 20, 2024 | 223.70 | 224.10 | 221.10 | 223.80 | 223.80 | 1,010 |
| Dec 19, 2024 | 223.30 | 224.50 | 223.00 | 224.50 | 224.50 | 30 |
| Dec 18, 2024 | 225.30 | 225.50 | 223.50 | 223.50 | 223.50 | - |
| Dec 17, 2024 | 224.30 | 225.60 | 223.70 | 225.20 | 225.20 | - |
| Dec 16, 2024 | 222.80 | 224.80 | 222.20 | 224.40 | 224.40 | - |
| Dec 13, 2024 | 222.50 | 223.20 | 222.10 | 222.90 | 222.90 | - |
| Dec 12, 2024 | 223.00 | 223.60 | 222.20 | 222.40 | 222.40 | 4 |
| Dec 11, 2024 | 221.50 | 223.20 | 221.50 | 223.00 | 223.00 | - |
| Dec 10, 2024 | 220.10 | 221.70 | 220.10 | 221.30 | 221.30 | - |
| Dec 9, 2024 | 222.70 | 222.70 | 220.20 | 220.40 | 220.40 | 10 |
| Dec 6, 2024 | 224.00 | 224.00 | 222.00 | 222.50 | 222.50 | - |
| Dec 5, 2024 | 220.80 | 225.20 | 220.80 | 224.10 | 224.10 | - |
| Dec 4, 2024 | 220.50 | 222.20 | 220.50 | 220.90 | 220.90 | - |
| Dec 3, 2024 | 221.80 | 221.80 | 218.60 | 220.50 | 220.50 | - |
| Dec 2, 2024 | 220.70 | 222.70 | 220.30 | 221.80 | 221.80 | - |
| Nov 29, 2024 | 219.90 | 221.60 | 219.00 | 221.60 | 221.60 | - |
| Nov 28, 2024 | 219.10 | 220.00 | 219.00 | 220.00 | 220.00 | 1 |
| Nov 27, 2024 | 215.70 | 218.90 | 215.70 | 218.70 | 218.70 | - |
| Nov 26, 2024 | 215.30 | 215.90 | 214.50 | 215.70 | 215.70 | - |
| Nov 25, 2024 | 215.10 | 216.60 | 215.10 | 215.50 | 215.50 | - |
| Nov 22, 2024 | 213.40 | 215.10 | 211.90 | 215.10 | 215.10 | - |
| Nov 21, 2024 | 212.10 | 213.60 | 211.20 | 213.20 | 213.20 | - |
| Nov 20, 2024 | 211.90 | 213.10 | 211.60 | 211.90 | 211.90 | - |
| Nov 19, 2024 | 212.60 | 212.70 | 210.30 | 211.50 | 211.50 | 40 |
| Nov 18, 2024 | 210.20 | 212.70 | 209.80 | 212.50 | 212.50 | - |
| Nov 15, 2024 | 210.30 | 210.60 | 208.80 | 210.00 | 210.00 | - |
| Nov 14, 2024 | 207.70 | 210.90 | 207.70 | 210.60 | 210.60 | 2 |
| Nov 13, 2024 | 208.80 | 210.10 | 206.40 | 208.10 | 208.10 | - |
| Nov 12, 2024 | 212.80 | 212.80 | 209.10 | 209.70 | 209.70 | - |
| Nov 11, 2024 | 213.20 | 214.40 | 213.00 | 213.90 | 213.90 | - |
| Nov 8, 2024 | 212.10 | 213.20 | 211.80 | 212.60 | 212.60 | - |
| Nov 7, 2024 | 213.40 | 214.30 | 212.00 | 212.20 | 212.20 | 20 |
| Nov 6, 2024 | 218.10 | 219.60 | 212.90 | 214.10 | 214.10 | 20 |
| Nov 5, 2024 | 215.10 | 218.10 | 214.90 | 217.50 | 217.50 | - |
| Nov 4, 2024 | 216.60 | 217.00 | 214.80 | 215.40 | 215.40 | - |
| Nov 1, 2024 | 213.70 | 216.40 | 213.70 | 216.20 | 216.20 | - |
| Oct 31, 2024 | 213.60 | 213.80 | 212.20 | 213.70 | 213.70 | - |
| Oct 30, 2024 | 216.60 | 216.60 | 213.90 | 213.90 | 213.90 | - |
| Oct 29, 2024 | 218.60 | 219.50 | 216.80 | 216.80 | 216.80 | 20 |
| Oct 28, 2024 | 216.60 | 218.60 | 215.60 | 218.20 | 218.20 | - |
| Oct 25, 2024 | 214.50 | 216.70 | 214.50 | 215.70 | 215.70 | - |
| Oct 24, 2024 | 213.10 | 217.10 | 213.10 | 215.60 | 215.60 | 45 |
| Oct 23, 2024 | 213.20 | 213.60 | 211.40 | 212.60 | 212.60 | 40 |
| Oct 22, 2024 | 217.30 | 217.90 | 214.50 | 214.50 | 214.50 | - |
| Oct 21, 2024 | 217.10 | 218.00 | 216.70 | 217.40 | 217.40 | 425 |
| Oct 18, 2024 | 218.00 | 218.00 | 215.90 | 218.00 | 218.00 | - |
| Oct 17, 2024 | 216.40 | 218.40 | 215.90 | 218.00 | 218.00 | - |
| Oct 16, 2024 | 215.60 | 216.70 | 215.60 | 216.70 | 216.70 | 465 |
| Oct 15, 2024 | 214.60 | 216.60 | 214.60 | 215.20 | 215.20 | - |
| Oct 14, 2024 | 212.40 | 214.20 | 212.40 | 214.20 | 214.20 | - |
| Oct 11, 2024 | 210.10 | 212.50 | 210.10 | 212.40 | 212.40 | 25 |
| Oct 10, 2024 | 212.60 | 212.60 | 210.00 | 210.00 | 210.00 | - |
| Oct 9, 2024 | 212.50 | 212.70 | 211.20 | 212.70 | 212.70 | - |
| Oct 8, 2024 | 208.90 | 212.50 | 208.90 | 212.50 | 212.50 | - |
| Oct 7, 2024 | 209.50 | 210.80 | 208.80 | 209.50 | 209.50 | - |
| Oct 4, 2024 | 212.60 | 212.60 | 208.70 | 209.60 | 209.60 | - |
| Oct 3, 2024 | 212.00 | 212.60 | 211.50 | 212.30 | 212.30 | - |
| Oct 2, 2024 | 209.90 | 212.60 | 209.90 | 212.50 | 212.50 | - |
| Oct 1, 2024 | 211.10 | 212.60 | 209.90 | 209.90 | 209.90 | - |
| Sep 30, 2024 | 209.40 | 211.00 | 209.40 | 210.90 | 210.90 | - |
| Sep 27, 2024 | 208.70 | 211.10 | 208.50 | 209.50 | 209.50 | - |
| Sep 26, 2024 | 210.90 | 210.90 | 208.10 | 208.60 | 208.60 | - |
| Sep 25, 2024 | 208.00 | 210.30 | 208.00 | 210.00 | 210.00 | - |
| Sep 24, 2024 | 211.20 | 211.20 | 207.70 | 208.50 | 208.50 | - |
| Sep 23, 2024 | 208.60 | 211.10 | 208.50 | 211.10 | 211.10 | - |
| Sep 20, 2024 | 204.40 | 208.80 | 204.40 | 208.50 | 208.50 | - |
| Sep 19, 2024 | 205.10 | 205.10 | 201.40 | 204.80 | 204.80 | - |
| Sep 18, 2024 | 205.30 | 205.90 | 203.50 | 204.60 | 204.60 | - |
| Sep 17, 2024 | 209.10 | 209.10 | 205.30 | 205.60 | 205.60 | 15 |
| Sep 16, 2024 | 208.60 | 209.00 | 208.20 | 208.60 | 208.60 | 55 |
| Sep 13, 2024 | 208.40 | 208.80 | 208.00 | 208.60 | 208.60 | - |
| Sep 12, 2024 | 207.00 | 208.40 | 207.00 | 208.10 | 208.10 | - |
| Sep 11, 2024 | 207.30 | 207.80 | 205.80 | 206.50 | 206.50 | - |
| Sep 10, 2024 | 209.70 | 209.70 | 206.80 | 207.50 | 207.50 | - |
| Sep 9, 2024 | 206.30 | 209.80 | 206.30 | 209.70 | 209.70 | - |
| Sep 6, 2024 | 203.20 | 206.50 | 202.80 | 206.10 | 206.10 | - |
| Sep 5, 2024 | 203.60 | 204.50 | 202.90 | 203.20 | 203.20 | 40 |
| Sep 4, 2024 | 200.90 | 204.80 | 200.90 | 203.60 | 203.60 | - |
| Sep 3, 2024 | 201.70 | 203.30 | 201.20 | 201.20 | 201.20 | - |
| Sep 2, 2024 | 202.40 | 203.20 | 201.70 | 202.00 | 202.00 | - |
| Aug 30, 2024 | 202.60 | 203.30 | 202.00 | 202.90 | 202.90 | - |
| Aug 29, 2024 | 201.80 | 202.90 | 200.90 | 202.40 | 202.40 | - |
| Aug 28, 2024 | 199.30 | 202.20 | 199.30 | 201.70 | 201.70 | - |
| Aug 27, 2024 | 198.25 | 199.65 | 198.25 | 199.05 | 199.05 | - |
| Aug 26, 2024 | 197.50 | 198.15 | 197.00 | 197.70 | 197.70 | - |
| Aug 23, 2024 | 197.15 | 198.75 | 197.15 | 197.75 | 197.75 | 1 |
| Aug 22, 2024 | 196.20 | 197.75 | 196.20 | 196.85 | 196.85 | - |
| Aug 21, 2024 | 195.00 | 196.55 | 195.00 | 196.20 | 196.20 | 200 |
| Aug 20, 2024 | 195.25 | 196.05 | 194.95 | 194.95 | 194.95 | - |
| Aug 19, 2024 | 193.80 | 195.80 | 193.35 | 194.95 | 194.95 | - |
| Aug 16, 2024 | 192.25 | 194.20 | 192.10 | 193.60 | 193.60 | 20 |
| Aug 15, 2024 | 188.45 | 192.50 | 188.45 | 192.25 | 192.25 | - |
| Aug 14, 2024 | 187.00 | 188.60 | 186.05 | 188.45 | 188.45 | - |
| Aug 13, 2024 | 185.25 | 186.90 | 184.55 | 186.90 | 186.90 | 2 |
| Aug 12, 2024 | 185.60 | 185.60 | 183.55 | 185.10 | 185.10 | - |
| Aug 9, 2024 | 183.55 | 184.35 | 182.70 | 184.35 | 184.35 | - |
| Aug 8, 2024 | 183.15 | 183.30 | 181.40 | 183.25 | 183.25 | 750 |
| Aug 7, 2024 | 178.95 | 183.60 | 178.95 | 182.10 | 182.10 | - |
| Aug 6, 2024 | 182.40 | 182.40 | 177.55 | 178.65 | 178.65 | - |
| Aug 5, 2024 | 182.70 | 182.70 | 181.20 | 181.65 | 181.65 | 70 |
| Aug 2, 2024 | 185.50 | 185.80 | 181.25 | 184.85 | 184.85 | 9 |
| Aug 1, 2024 | 188.65 | 189.45 | 186.50 | 186.60 | 186.60 | - |
| Jul 31, 2024 | 189.90 | 190.40 | 188.05 | 189.00 | 189.00 | - |
| Jul 30, 2024 | 188.00 | 189.70 | 187.60 | 189.70 | 189.70 | 100 |
| Jul 29, 2024 | 189.60 | 189.60 | 187.40 | 187.80 | 187.80 | - |
| Jul 26, 2024 | 188.05 | 189.70 | 187.75 | 188.50 | 188.50 | - |
| Jul 25, 2024 | 190.45 | 190.45 | 185.95 | 188.20 | 188.20 | - |
| Jul 24, 2024 | 188.00 | 192.25 | 185.50 | 192.25 | 192.25 | 35 |
| Jul 23, 2024 | 190.20 | 190.20 | 187.65 | 188.00 | 188.00 | - |
| Jul 22, 2024 | 187.15 | 190.00 | 187.05 | 189.85 | 189.85 | 1 |
| Jul 19, 2024 | 189.15 | 189.15 | 186.80 | 186.80 | 186.80 | - |
| Jul 18, 2024 | 190.50 | 191.30 | 188.80 | 189.05 | 189.05 | - |
| Jul 17, 2024 | 190.15 | 190.45 | 188.90 | 190.45 | 190.45 | - |
| Jul 16, 2024 | 190.60 | 191.25 | 190.50 | 190.60 | 190.60 | - |
| Jul 15, 2024 | 191.30 | 192.80 | 190.60 | 190.70 | 190.70 | - |
| Jul 12, 2024 | 188.20 | 192.15 | 188.20 | 191.40 | 191.40 | - |
| Jul 11, 2024 | 186.95 | 188.15 | 186.95 | 188.00 | 188.00 | - |
| Jul 10, 2024 | 186.25 | 187.15 | 185.45 | 186.85 | 186.85 | - |
| Jul 9, 2024 | 186.90 | 188.05 | 186.15 | 186.30 | 186.30 | - |
| Jul 8, 2024 | 187.70 | 188.05 | 186.60 | 186.70 | 186.70 | - |
| Jul 5, 2024 | 190.85 | 190.85 | 186.25 | 187.40 | 187.40 | - |
| Jul 4, 2024 | 190.95 | 191.65 | 190.15 | 190.80 | 190.80 | - |
| Jul 3, 2024 | 190.60 | 192.30 | 189.40 | 190.80 | 190.80 | - |
| Jul 2, 2024 | 190.70 | 190.90 | 189.65 | 190.25 | 190.25 | - |
| Jul 1, 2024 | 191.30 | 191.30 | 188.80 | 190.85 | 190.85 | - |
| Jun 28, 2024 | 194.20 | 194.20 | 190.30 | 190.40 | 190.40 | - |
| Jun 27, 2024 | 192.20 | 194.20 | 192.20 | 193.85 | 193.85 | - |
| Jun 26, 2024 | 193.30 | 194.35 | 190.80 | 192.15 | 192.15 | - |
| Jun 25, 2024 | 193.45 | 193.85 | 192.60 | 192.90 | 192.90 | - |
| Jun 24, 2024 | 191.90 | 194.15 | 191.85 | 193.40 | 193.40 | - |
| Jun 21, 2024 | 190.15 | 192.45 | 190.15 | 192.00 | 192.00 | 500 |
| Jun 20, 2024 | 189.70 | 190.15 | 189.20 | 190.10 | 190.10 | - |
| Jun 19, 2024 | 189.65 | 189.85 | 188.50 | 189.65 | 189.65 | - |
| Jun 18, 2024 | 187.20 | 189.65 | 187.20 | 189.65 | 189.65 | - |
| Jun 17, 2024 | 183.15 | 186.95 | 183.15 | 186.95 | 186.95 | - |
| Jun 14, 2024 | 181.05 | 182.30 | 180.40 | 182.20 | 182.20 | - |
| Jun 13, 2024 | 185.65 | 185.95 | 180.15 | 180.75 | 180.75 | - |
| Jun 12, 2024 | 186.85 | 187.45 | 185.85 | 185.85 | 185.85 | - |
| Jun 11, 2024 | 186.10 | 186.85 | 185.25 | 186.45 | 186.45 | - |
| Jun 10, 2024 | 187.45 | 187.45 | 185.90 | 186.00 | 186.00 | - |
| Jun 7, 2024 | 188.35 | 188.35 | 186.50 | 187.85 | 187.85 | - |
| Jun 6, 2024 | 187.40 | 190.45 | 187.40 | 188.40 | 188.40 | - |
| Jun 5, 2024 | 186.45 | 188.45 | 186.45 | 187.85 | 187.85 | - |
| Jun 4, 2024 | 183.20 | 186.35 | 183.20 | 186.35 | 186.35 | - |
| Jun 3, 2024 | 183.70 | 183.70 | 182.35 | 183.25 | 183.25 | - |
| May 31, 2024 | 179.55 | 183.30 | 179.55 | 183.30 | 183.30 | - |
| May 30, 2024 | 177.45 | 179.80 | 177.45 | 179.70 | 179.70 | - |
| May 29, 2024 | 178.25 | 178.25 | 176.50 | 177.95 | 177.95 | 200 |
| May 28, 2024 | 183.05 | 183.05 | 178.20 | 178.40 | 178.40 | - |
| May 27, 2024 | 184.35 | 184.35 | 182.90 | 183.00 | 183.00 | - |
| May 24, 2024 | 184.10 | 185.00 | 183.70 | 184.35 | 184.35 | - |
| May 23, 2024 | 185.00 | 185.50 | 184.05 | 184.15 | 184.15 | - |
| May 22, 2024 | 184.60 | 184.75 | 183.70 | 184.55 | 184.55 | - |
| May 21, 2024 | 183.65 | 184.65 | 183.65 | 184.65 | 184.65 | - |
| May 20, 2024 | 184.35 | 185.35 | 183.50 | 183.60 | 183.60 | - |
| May 17, 2024 | 181.20 | 184.60 | 181.20 | 184.50 | 184.50 | - |
| May 16, 2024 | 180.20 | 181.90 | 180.20 | 181.20 | 181.20 | - |
| May 15, 2024 | 3.8 Dividend | |||||
| May 15, 2024 | 177.30 | 181.35 | 177.30 | 180.15 | 180.15 | - |
| May 14, 2024 | 183.05 | 183.05 | 179.55 | 181.00 | 177.20 | - |
| May 13, 2024 | 187.85 | 187.85 | 182.65 | 183.05 | 179.21 | 100 |
| May 10, 2024 | 188.45 | 188.45 | 186.90 | 187.80 | 183.86 | - |
| May 9, 2024 | 186.75 | 188.50 | 186.25 | 188.15 | 184.20 | - |
| May 8, 2024 | 187.10 | 187.50 | 186.40 | 186.95 | 183.03 | - |
| May 7, 2024 | 184.35 | 187.00 | 184.35 | 187.00 | 183.07 | - |
| May 6, 2024 | 184.35 | 185.00 | 183.85 | 184.35 | 180.48 | - |
| May 3, 2024 | 182.80 | 185.25 | 182.80 | 184.95 | 181.07 | - |
| May 2, 2024 | 181.30 | 182.80 | 181.25 | 182.75 | 178.91 | - |
| Apr 30, 2024 | 182.15 | 182.15 | 180.90 | 181.10 | 177.30 | - |
| Apr 29, 2024 | 182.65 | 183.75 | 182.10 | 182.15 | 178.33 | 12 |