Munich - Delayed Quote EUR
Deutsche Boerse AG (DB1.MU)
283.90
+3.50
+(1.25%)
At close: April 25 at 7:22:23 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 280.90 | 283.90 | 280.90 | 283.90 | 283.90 | 215 |
| Apr 24, 2025 | 279.70 | 280.40 | 279.70 | 280.40 | 280.40 | - |
| Apr 23, 2025 | 280.30 | 280.30 | 279.70 | 279.70 | 279.70 | - |
| Apr 22, 2025 | 269.40 | 277.50 | 269.40 | 277.50 | 277.50 | 113 |
| Apr 17, 2025 | 269.40 | 271.40 | 269.40 | 271.40 | 271.40 | - |
| Apr 16, 2025 | 269.60 | 269.60 | 269.20 | 269.20 | 269.20 | - |
| Apr 15, 2025 | 267.50 | 270.90 | 267.50 | 270.90 | 270.90 | 6 |
| Apr 14, 2025 | 268.10 | 269.00 | 267.70 | 268.60 | 268.60 | 360 |
| Apr 11, 2025 | 263.70 | 265.20 | 263.70 | 265.20 | 265.20 | - |
| Apr 10, 2025 | 261.00 | 262.40 | 261.00 | 262.40 | 262.40 | 35 |
| Apr 9, 2025 | 253.10 | 253.40 | 251.80 | 251.80 | 251.80 | 100 |
| Apr 8, 2025 | 249.50 | 259.20 | 249.50 | 259.20 | 259.20 | 109 |
| Apr 7, 2025 | 246.00 | 250.50 | 246.00 | 250.10 | 250.10 | 546 |
| Apr 4, 2025 | 280.20 | 280.20 | 262.10 | 262.10 | 262.10 | 375 |
| Apr 3, 2025 | 272.60 | 280.80 | 272.60 | 280.80 | 280.80 | 20 |
| Apr 2, 2025 | 275.40 | 275.70 | 275.40 | 275.70 | 275.70 | - |
| Apr 1, 2025 | 273.00 | 275.50 | 273.00 | 275.50 | 275.50 | - |
| Mar 31, 2025 | 270.00 | 273.60 | 270.00 | 273.60 | 273.60 | - |
| Mar 28, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| Mar 27, 2025 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | - |
| Mar 26, 2025 | 266.20 | 267.00 | 264.20 | 264.20 | 264.20 | 170 |
| Mar 25, 2025 | 263.30 | 266.50 | 263.30 | 266.50 | 266.50 | - |
| Mar 24, 2025 | 268.10 | 268.10 | 262.50 | 262.50 | 262.50 | - |
| Mar 21, 2025 | 263.10 | 267.30 | 263.10 | 267.30 | 267.30 | - |
| Mar 20, 2025 | 271.30 | 271.30 | 267.00 | 267.00 | 267.00 | - |
| Mar 19, 2025 | 271.00 | 273.00 | 271.00 | 271.30 | 271.30 | 20 |
| Mar 18, 2025 | 270.20 | 271.10 | 270.20 | 271.10 | 271.10 | 80 |
| Mar 17, 2025 | 270.10 | 270.60 | 269.90 | 269.90 | 269.90 | 50 |
| Mar 14, 2025 | 264.00 | 269.10 | 264.00 | 269.10 | 269.10 | 100 |
| Mar 13, 2025 | 263.40 | 263.60 | 263.20 | 263.60 | 263.60 | 140 |
| Mar 12, 2025 | 261.10 | 263.50 | 261.10 | 263.50 | 263.50 | - |
| Mar 11, 2025 | 264.20 | 264.20 | 260.50 | 260.50 | 260.50 | 233 |
| Mar 10, 2025 | 258.40 | 264.70 | 258.40 | 264.70 | 264.70 | 383 |
| Mar 7, 2025 | 253.90 | 257.40 | 253.90 | 257.40 | 257.40 | - |
| Mar 6, 2025 | 256.80 | 256.80 | 256.30 | 256.30 | 256.30 | - |
| Mar 5, 2025 | 256.90 | 256.90 | 256.20 | 256.20 | 256.20 | - |
| Mar 4, 2025 | 256.20 | 256.20 | 255.50 | 255.50 | 255.50 | - |
| Mar 3, 2025 | 251.30 | 257.50 | 251.30 | 257.50 | 257.50 | - |
| Feb 28, 2025 | 251.30 | 251.30 | 249.50 | 251.00 | 251.00 | 80 |
| Feb 27, 2025 | 251.10 | 252.60 | 251.10 | 252.60 | 252.60 | 40 |
| Feb 26, 2025 | 247.30 | 251.90 | 247.30 | 251.90 | 251.90 | - |
| Feb 25, 2025 | 244.10 | 246.30 | 244.10 | 246.30 | 246.30 | 10 |
| Feb 24, 2025 | 247.30 | 247.30 | 244.70 | 244.70 | 244.70 | 10 |
| Feb 21, 2025 | 247.20 | 247.20 | 244.90 | 245.60 | 245.60 | 410 |
| Feb 20, 2025 | 248.00 | 248.00 | 247.20 | 247.20 | 247.20 | - |
| Feb 19, 2025 | 247.80 | 248.10 | 247.80 | 247.80 | 247.80 | 23 |
| Feb 18, 2025 | 245.40 | 248.00 | 245.40 | 248.00 | 248.00 | - |
| Feb 17, 2025 | 245.10 | 245.20 | 245.10 | 245.20 | 245.20 | - |
| Feb 14, 2025 | 245.60 | 246.80 | 244.90 | 244.90 | 244.90 | 200 |
| Feb 13, 2025 | 246.50 | 248.00 | 246.50 | 248.00 | 248.00 | 1 |
| Feb 12, 2025 | 241.00 | 244.60 | 241.00 | 244.60 | 244.60 | - |
| Feb 11, 2025 | 240.80 | 243.60 | 240.80 | 241.80 | 241.80 | 10 |
| Feb 10, 2025 | 240.80 | 241.60 | 240.80 | 241.60 | 241.60 | - |
| Feb 7, 2025 | 240.60 | 241.00 | 240.60 | 240.70 | 240.70 | 43 |
| Feb 6, 2025 | 241.80 | 241.80 | 240.80 | 240.80 | 240.80 | - |
| Feb 5, 2025 | 239.40 | 240.50 | 239.40 | 240.50 | 240.50 | - |
| Feb 4, 2025 | 239.20 | 240.50 | 239.20 | 240.50 | 240.50 | - |
| Feb 3, 2025 | 235.00 | 240.10 | 235.00 | 240.10 | 240.10 | - |
| Jan 31, 2025 | 240.20 | 240.20 | 238.20 | 238.20 | 238.20 | 120 |
| Jan 30, 2025 | 237.50 | 240.40 | 237.50 | 240.40 | 240.40 | - |
| Jan 29, 2025 | 239.00 | 239.00 | 238.20 | 238.20 | 238.20 | - |
| Jan 28, 2025 | 238.20 | 238.70 | 238.20 | 238.70 | 238.70 | - |
| Jan 27, 2025 | 233.10 | 237.00 | 233.10 | 237.00 | 237.00 | - |
| Jan 24, 2025 | 235.30 | 235.30 | 234.40 | 234.40 | 234.40 | - |
| Jan 23, 2025 | 234.60 | 234.70 | 234.60 | 234.70 | 234.70 | - |
| Jan 22, 2025 | 232.00 | 234.60 | 232.00 | 234.60 | 234.60 | - |
| Jan 21, 2025 | 229.30 | 231.70 | 229.30 | 231.70 | 231.70 | - |
| Jan 20, 2025 | 229.90 | 230.30 | 229.80 | 229.80 | 229.80 | 20 |
| Jan 17, 2025 | 229.00 | 230.50 | 229.00 | 230.50 | 230.50 | - |
| Jan 16, 2025 | 229.60 | 229.60 | 229.00 | 229.00 | 229.00 | - |
| Jan 15, 2025 | 228.90 | 230.10 | 228.90 | 229.90 | 229.90 | 5 |
| Jan 14, 2025 | 226.10 | 228.30 | 226.10 | 228.30 | 228.30 | - |
| Jan 13, 2025 | 225.30 | 226.00 | 225.30 | 226.00 | 226.00 | - |
| Jan 10, 2025 | 228.60 | 228.60 | 225.90 | 225.90 | 225.90 | - |
| Jan 9, 2025 | 225.50 | 228.40 | 225.50 | 228.40 | 228.40 | - |
| Jan 8, 2025 | 222.30 | 225.60 | 222.30 | 225.60 | 225.60 | - |
| Jan 7, 2025 | 219.40 | 222.50 | 219.40 | 222.50 | 222.50 | - |
| Jan 6, 2025 | 222.20 | 222.20 | 220.20 | 220.20 | 220.20 | - |
| Jan 3, 2025 | 223.10 | 223.10 | 221.90 | 221.90 | 221.90 | - |
| Jan 2, 2025 | 222.30 | 223.00 | 222.30 | 223.00 | 223.00 | - |
| Dec 30, 2024 | 223.00 | 223.00 | 222.70 | 222.70 | 222.70 | - |
| Dec 27, 2024 | 221.60 | 223.40 | 221.60 | 223.40 | 223.40 | - |
| Dec 23, 2024 | 222.70 | 222.70 | 221.80 | 221.80 | 221.80 | - |
| Dec 20, 2024 | 223.60 | 224.10 | 223.50 | 223.50 | 223.50 | 150 |
| Dec 19, 2024 | 223.00 | 224.30 | 223.00 | 224.30 | 224.30 | - |
| Dec 18, 2024 | 225.10 | 225.10 | 224.40 | 224.40 | 224.40 | - |
| Dec 17, 2024 | 223.90 | 225.30 | 223.90 | 225.30 | 225.30 | - |
| Dec 16, 2024 | 222.60 | 224.30 | 222.60 | 224.30 | 224.30 | - |
| Dec 13, 2024 | 222.10 | 223.10 | 222.10 | 222.20 | 222.20 | 10 |
| Dec 12, 2024 | 222.50 | 222.50 | 221.90 | 221.90 | 221.90 | - |
| Dec 11, 2024 | 221.20 | 223.00 | 221.20 | 223.00 | 223.00 | 9 |
| Dec 10, 2024 | 219.80 | 220.80 | 219.80 | 220.80 | 220.80 | - |
| Dec 9, 2024 | 221.60 | 221.60 | 220.50 | 220.50 | 220.50 | - |
| Dec 6, 2024 | 223.50 | 223.50 | 223.10 | 223.10 | 223.10 | - |
| Dec 5, 2024 | 220.50 | 224.20 | 220.50 | 224.20 | 224.20 | - |
| Dec 4, 2024 | 220.20 | 221.30 | 220.20 | 221.30 | 221.30 | - |
| Dec 3, 2024 | 221.40 | 221.40 | 220.80 | 220.80 | 220.80 | - |
| Dec 2, 2024 | 221.00 | 222.10 | 221.00 | 221.80 | 221.80 | 10 |
| Nov 29, 2024 | 219.50 | 221.70 | 219.50 | 221.70 | 221.70 | - |
| Nov 28, 2024 | 218.80 | 220.00 | 218.80 | 220.00 | 220.00 | - |
| Nov 27, 2024 | 215.40 | 218.60 | 215.40 | 218.60 | 218.60 | - |
| Nov 26, 2024 | 215.20 | 215.70 | 215.20 | 215.70 | 215.70 | - |
| Nov 25, 2024 | 214.80 | 215.90 | 214.80 | 215.90 | 215.90 | - |
| Nov 22, 2024 | 213.00 | 214.80 | 213.00 | 214.80 | 214.80 | - |
| Nov 21, 2024 | 211.80 | 213.00 | 211.80 | 213.00 | 213.00 | 27 |
| Nov 20, 2024 | 211.50 | 211.80 | 211.50 | 211.80 | 211.80 | - |
| Nov 19, 2024 | 212.60 | 212.60 | 211.80 | 211.80 | 211.80 | - |
| Nov 18, 2024 | 209.90 | 212.50 | 209.90 | 212.50 | 212.50 | - |
| Nov 15, 2024 | 210.10 | 210.10 | 209.30 | 209.30 | 209.30 | 100 |
| Nov 14, 2024 | 207.60 | 210.70 | 207.60 | 210.70 | 210.70 | - |
| Nov 13, 2024 | 208.80 | 208.80 | 207.50 | 208.80 | 208.80 | 5 |
| Nov 12, 2024 | 212.60 | 212.60 | 209.50 | 209.50 | 209.50 | 10 |
| Nov 11, 2024 | 212.70 | 214.50 | 212.70 | 214.50 | 214.50 | 5 |
| Nov 8, 2024 | 211.80 | 213.10 | 211.80 | 212.40 | 212.40 | 163 |
| Nov 7, 2024 | 213.90 | 213.90 | 212.30 | 212.30 | 212.30 | - |
| Nov 6, 2024 | 217.10 | 217.10 | 213.50 | 213.50 | 213.50 | - |
| Nov 5, 2024 | 214.20 | 218.20 | 214.20 | 218.20 | 218.20 | - |
| Nov 4, 2024 | 216.30 | 216.30 | 215.10 | 215.10 | 215.10 | 10 |
| Nov 1, 2024 | 213.30 | 216.00 | 213.30 | 216.00 | 216.00 | - |
| Oct 31, 2024 | 213.20 | 213.80 | 213.20 | 213.80 | 213.80 | - |
| Oct 30, 2024 | 216.50 | 216.50 | 214.70 | 214.70 | 214.70 | - |
| Oct 29, 2024 | 218.20 | 218.20 | 217.30 | 217.30 | 217.30 | - |
| Oct 28, 2024 | 215.90 | 218.70 | 215.90 | 218.10 | 218.10 | 3 |
| Oct 25, 2024 | 215.00 | 216.20 | 215.00 | 216.20 | 216.20 | - |
| Oct 24, 2024 | 212.90 | 216.10 | 212.90 | 216.10 | 216.10 | - |
| Oct 23, 2024 | 214.50 | 214.50 | 212.20 | 212.20 | 212.20 | 10 |
| Oct 22, 2024 | 217.40 | 217.40 | 216.50 | 216.50 | 216.50 | - |
| Oct 21, 2024 | 216.90 | 217.00 | 216.90 | 217.00 | 217.00 | - |
| Oct 18, 2024 | 217.80 | 217.80 | 217.30 | 217.30 | 217.30 | - |
| Oct 17, 2024 | 216.00 | 218.50 | 216.00 | 218.50 | 218.50 | - |
| Oct 16, 2024 | 215.20 | 216.50 | 215.20 | 216.50 | 216.50 | - |
| Oct 15, 2024 | 214.40 | 216.20 | 214.40 | 216.20 | 216.20 | - |
| Oct 14, 2024 | 211.80 | 214.30 | 211.80 | 214.30 | 214.30 | - |
| Oct 11, 2024 | 210.00 | 212.70 | 210.00 | 212.70 | 212.70 | - |
| Oct 10, 2024 | 212.50 | 212.50 | 209.90 | 209.90 | 209.90 | 166 |
| Oct 9, 2024 | 212.10 | 212.50 | 212.10 | 212.50 | 212.50 | - |
| Oct 8, 2024 | 208.80 | 211.90 | 208.80 | 211.90 | 211.90 | - |
| Oct 7, 2024 | 209.10 | 209.80 | 209.10 | 209.80 | 209.80 | - |
| Oct 4, 2024 | 212.50 | 212.90 | 208.80 | 208.80 | 208.80 | 5 |
| Oct 3, 2024 | 211.80 | 212.10 | 211.80 | 212.10 | 212.10 | - |
| Oct 2, 2024 | 209.50 | 212.90 | 209.50 | 212.90 | 212.90 | 15 |
| Oct 1, 2024 | 210.80 | 210.80 | 210.00 | 210.00 | 210.00 | 40 |
| Sep 30, 2024 | 209.30 | 211.00 | 209.30 | 211.00 | 211.00 | - |
| Sep 27, 2024 | 208.40 | 210.30 | 208.40 | 210.30 | 210.30 | - |
| Sep 26, 2024 | 210.50 | 210.50 | 208.30 | 208.30 | 208.30 | - |
| Sep 25, 2024 | 207.60 | 209.90 | 207.60 | 209.90 | 209.90 | - |
| Sep 24, 2024 | 211.20 | 211.20 | 209.20 | 209.20 | 209.20 | - |
| Sep 23, 2024 | 208.30 | 210.40 | 208.30 | 210.40 | 210.40 | 185 |
| Sep 20, 2024 | 204.10 | 208.20 | 204.10 | 208.20 | 208.20 | - |
| Sep 19, 2024 | 204.90 | 204.90 | 201.90 | 204.90 | 204.90 | 15 |
| Sep 18, 2024 | 205.10 | 205.10 | 204.15 | 204.15 | 204.15 | - |
| Sep 17, 2024 | 208.50 | 208.50 | 206.15 | 206.15 | 206.15 | 25 |
| Sep 16, 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
| Sep 13, 2024 | 208.30 | 208.90 | 208.30 | 208.90 | 208.90 | 105 |
| Sep 12, 2024 | 206.60 | 207.90 | 206.60 | 207.90 | 207.90 | - |
| Sep 11, 2024 | 207.00 | 207.00 | 205.90 | 205.90 | 205.90 | - |
| Sep 10, 2024 | 209.60 | 209.60 | 207.20 | 207.20 | 207.20 | - |
| Sep 9, 2024 | 206.30 | 209.80 | 206.30 | 209.40 | 209.40 | 71 |
| Sep 6, 2024 | 202.90 | 206.60 | 202.90 | 206.60 | 206.60 | - |
| Sep 5, 2024 | 203.40 | 203.80 | 203.40 | 203.80 | 203.80 | - |
| Sep 4, 2024 | 200.60 | 203.90 | 200.60 | 203.90 | 203.90 | - |
| Sep 3, 2024 | 201.40 | 201.60 | 201.40 | 201.60 | 201.60 | - |
| Sep 2, 2024 | 202.50 | 202.50 | 202.30 | 202.30 | 202.30 | - |
| Aug 30, 2024 | 202.20 | 203.20 | 202.20 | 203.20 | 203.20 | 140 |
| Aug 29, 2024 | 201.50 | 202.20 | 201.50 | 202.20 | 202.20 | - |
| Aug 28, 2024 | 199.10 | 202.10 | 199.10 | 201.80 | 201.80 | 9 |
| Aug 27, 2024 | 197.70 | 199.10 | 197.70 | 199.10 | 199.10 | - |
| Aug 26, 2024 | 197.05 | 197.80 | 197.05 | 197.80 | 197.80 | - |
| Aug 23, 2024 | 196.50 | 197.35 | 196.50 | 197.35 | 197.35 | - |
| Aug 22, 2024 | 195.95 | 197.10 | 195.95 | 197.10 | 197.10 | - |
| Aug 21, 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
| Aug 20, 2024 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - |
| Aug 19, 2024 | 193.45 | 195.45 | 193.45 | 195.45 | 195.45 | 2 |
| Aug 16, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Aug 15, 2024 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 10 |
| Aug 14, 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
| Aug 13, 2024 | 184.95 | 185.65 | 184.95 | 185.65 | 185.65 | 10 |
| Aug 12, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Aug 9, 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| Aug 8, 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| Aug 7, 2024 | 179.00 | 181.15 | 179.00 | 181.15 | 181.15 | 21 |
| Aug 6, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| Aug 5, 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
| Aug 2, 2024 | 185.15 | 185.15 | 184.05 | 184.05 | 184.05 | 505 |
| Aug 1, 2024 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | - |
| Jul 31, 2024 | 189.50 | 189.50 | 188.75 | 188.75 | 188.75 | 2 |
| Jul 30, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Jul 29, 2024 | 189.30 | 189.30 | 189.00 | 189.00 | 189.00 | - |
| Jul 26, 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | - |
| Jul 25, 2024 | 190.00 | 190.00 | 186.35 | 186.35 | 186.35 | 50 |
| Jul 24, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Jul 23, 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| Jul 22, 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
| Jul 19, 2024 | 188.85 | 188.85 | 187.40 | 187.40 | 187.40 | 80 |
| Jul 18, 2024 | 190.00 | 190.00 | 188.85 | 188.85 | 188.85 | 30 |
| Jul 17, 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | - |
| Jul 16, 2024 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | - |
| Jul 15, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| Jul 12, 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| Jul 11, 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
| Jul 10, 2024 | 185.95 | 186.35 | 185.95 | 186.35 | 186.35 | 3 |
| Jul 9, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| Jul 8, 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
| Jul 5, 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
| Jul 4, 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| Jul 3, 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| Jul 2, 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
| Jul 1, 2024 | 191.40 | 191.40 | 190.60 | 190.60 | 190.60 | 16 |
| Jun 28, 2024 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - |
| Jun 27, 2024 | 191.80 | 192.30 | 191.80 | 192.30 | 192.30 | 450 |
| Jun 26, 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
| Jun 25, 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| Jun 24, 2024 | 191.85 | 193.95 | 191.85 | 193.95 | 193.95 | 100 |
| Jun 21, 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
| Jun 20, 2024 | 189.50 | 189.90 | 189.50 | 189.90 | 189.90 | 100 |
| Jun 19, 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
| Jun 18, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| Jun 17, 2024 | 182.55 | 186.45 | 182.55 | 186.45 | 186.45 | 20 |
| Jun 14, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| Jun 13, 2024 | 185.40 | 185.40 | 181.55 | 181.55 | 181.55 | 400 |
| Jun 12, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
| Jun 11, 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| Jun 10, 2024 | 187.30 | 187.30 | 186.25 | 186.40 | 186.40 | 381 |
| Jun 7, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Jun 6, 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| Jun 5, 2024 | 186.25 | 188.30 | 186.25 | 188.30 | 188.30 | 20 |
| Jun 4, 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| Jun 3, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| May 31, 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - |
| May 30, 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
| May 29, 2024 | 178.05 | 178.45 | 178.05 | 178.45 | 178.45 | 60 |
| May 28, 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | - |
| May 27, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| May 24, 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
| May 23, 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - |
| May 22, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| May 21, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| May 20, 2024 | 183.95 | 184.80 | 183.95 | 184.80 | 184.80 | 1 |
| May 17, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| May 16, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| May 15, 2024 | 3.8 Dividend | |||||
| May 15, 2024 | 177.05 | 180.20 | 177.05 | 180.20 | 180.20 | 10 |
| May 14, 2024 | 182.90 | 182.90 | 179.70 | 179.95 | 176.15 | 31 |
| May 13, 2024 | 187.60 | 187.60 | 182.50 | 182.50 | 178.65 | 150 |
| May 10, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 184.23 | - |
| May 9, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 182.61 | - |
| May 8, 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 182.71 | - |
| May 7, 2024 | 184.00 | 185.60 | 184.00 | 185.60 | 181.68 | 70 |
| May 6, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 180.11 | - |
| May 3, 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 178.94 | - |
| May 2, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.18 | - |
| Apr 30, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 177.96 | - |
| Apr 29, 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 178.79 | - |
| Apr 26, 2024 | 181.55 | 182.75 | 181.55 | 182.75 | 178.89 | 2 |
| Apr 25, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.18 | - |