Stuttgart - Delayed Quote EUR
Scout24 SE (G24.SG)
102.70
+0.10
+(0.10%)
As of 7:30:08 PM 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 29, 2025 | 102.60 | 103.20 | 102.00 | 102.70 | 102.70 | - |
| Apr 28, 2025 | 102.50 | 103.00 | 101.70 | 102.60 | 102.60 | 120 |
| Apr 25, 2025 | 102.50 | 102.50 | 100.80 | 102.30 | 102.30 | 40 |
| Apr 24, 2025 | 100.70 | 102.90 | 100.60 | 102.40 | 102.40 | 980 |
| Apr 23, 2025 | 103.10 | 103.20 | 100.30 | 100.80 | 100.80 | 384 |
| Apr 22, 2025 | 101.10 | 102.40 | 100.80 | 102.40 | 102.40 | - |
| Apr 17, 2025 | 101.40 | 101.60 | 100.10 | 101.30 | 101.30 | - |
| Apr 16, 2025 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | 4 |
| Apr 15, 2025 | 98.60 | 101.60 | 98.60 | 100.60 | 100.60 | 110 |
| Apr 14, 2025 | 98.55 | 98.90 | 97.85 | 98.70 | 98.70 | - |
| Apr 11, 2025 | 98.95 | 98.95 | 96.00 | 98.00 | 98.00 | 300 |
| Apr 10, 2025 | 96.65 | 97.00 | 94.50 | 96.00 | 96.00 | 15 |
| Apr 9, 2025 | 92.40 | 96.25 | 91.65 | 96.15 | 96.15 | 13 |
| Apr 8, 2025 | 91.70 | 94.75 | 91.70 | 92.25 | 92.25 | 107 |
| Apr 7, 2025 | 89.50 | 93.75 | 89.35 | 91.20 | 91.20 | 100 |
| Apr 4, 2025 | 98.35 | 98.85 | 92.95 | 93.25 | 93.25 | 54 |
| Apr 3, 2025 | 96.05 | 98.85 | 96.05 | 98.35 | 98.35 | - |
| Apr 2, 2025 | 97.65 | 98.00 | 96.80 | 97.50 | 97.50 | - |
| Apr 1, 2025 | 96.50 | 97.90 | 96.50 | 97.80 | 97.80 | 350 |
| Mar 31, 2025 | 95.00 | 96.60 | 94.65 | 96.50 | 96.50 | 5 |
| Mar 28, 2025 | 96.95 | 97.15 | 95.50 | 95.55 | 95.55 | 160 |
| Mar 27, 2025 | 97.10 | 97.60 | 96.05 | 97.35 | 97.35 | - |
| Mar 26, 2025 | 98.65 | 99.00 | 97.20 | 97.30 | 97.30 | - |
| Mar 25, 2025 | 97.60 | 99.30 | 97.35 | 98.80 | 98.80 | - |
| Mar 24, 2025 | 97.75 | 98.10 | 96.80 | 97.45 | 97.45 | - |
| Mar 21, 2025 | 97.20 | 97.65 | 96.25 | 97.35 | 97.35 | 12 |
| Mar 20, 2025 | 97.75 | 97.80 | 96.15 | 97.15 | 97.15 | 20 |
| Mar 19, 2025 | 97.95 | 98.20 | 97.05 | 97.85 | 97.85 | - |
| Mar 18, 2025 | 98.05 | 99.40 | 97.60 | 98.05 | 98.05 | - |
| Mar 17, 2025 | 96.25 | 98.10 | 96.20 | 98.05 | 98.05 | - |
| Mar 14, 2025 | 93.40 | 96.45 | 93.10 | 96.45 | 96.45 | - |
| Mar 13, 2025 | 91.65 | 93.30 | 91.60 | 93.15 | 93.15 | - |
| Mar 12, 2025 | 92.80 | 93.30 | 91.50 | 91.70 | 91.70 | 200 |
| Mar 11, 2025 | 94.85 | 95.70 | 92.10 | 92.65 | 92.65 | - |
| Mar 10, 2025 | 98.80 | 99.15 | 94.15 | 94.40 | 94.40 | 12 |
| Mar 7, 2025 | 97.55 | 98.75 | 96.90 | 98.65 | 98.65 | 200 |
| Mar 6, 2025 | 100.90 | 101.10 | 97.50 | 97.70 | 97.70 | 200 |
| Mar 5, 2025 | 101.50 | 102.50 | 99.70 | 100.40 | 100.40 | - |
| Mar 4, 2025 | 101.20 | 102.30 | 99.75 | 100.90 | 100.90 | 18 |
| Mar 3, 2025 | 94.70 | 102.00 | 94.65 | 101.20 | 101.20 | 210 |
| Feb 28, 2025 | 92.20 | 94.95 | 92.10 | 94.10 | 94.10 | 30 |
| Feb 27, 2025 | 91.20 | 94.60 | 91.10 | 92.65 | 92.65 | 100 |
| Feb 26, 2025 | 94.70 | 95.30 | 93.85 | 93.95 | 93.95 | 40 |
| Feb 25, 2025 | 94.00 | 95.30 | 93.90 | 94.50 | 94.50 | - |
| Feb 24, 2025 | 94.25 | 95.65 | 94.05 | 94.05 | 94.05 | 186 |
| Feb 21, 2025 | 92.90 | 94.45 | 92.90 | 93.65 | 93.65 | - |
| Feb 20, 2025 | 94.20 | 94.45 | 92.85 | 92.95 | 92.95 | 6 |
| Feb 19, 2025 | 95.55 | 96.15 | 93.90 | 94.10 | 94.10 | - |
| Feb 18, 2025 | 95.40 | 96.55 | 95.25 | 95.65 | 95.65 | 10 |
| Feb 17, 2025 | 94.10 | 95.95 | 93.60 | 95.50 | 95.50 | 10 |
| Feb 14, 2025 | 94.45 | 95.00 | 94.15 | 94.20 | 94.20 | - |
| Feb 13, 2025 | 95.35 | 95.40 | 94.05 | 94.50 | 94.50 | 90 |
| Feb 12, 2025 | 93.55 | 95.70 | 93.50 | 94.90 | 94.90 | - |
| Feb 11, 2025 | 94.50 | 94.80 | 93.15 | 93.60 | 93.60 | 318 |
| Feb 10, 2025 | 93.95 | 94.80 | 93.95 | 94.65 | 94.65 | 200 |
| Feb 7, 2025 | 94.00 | 94.70 | 93.80 | 93.85 | 93.85 | 370 |
| Feb 6, 2025 | 95.80 | 95.80 | 93.80 | 94.00 | 94.00 | - |
| Feb 5, 2025 | 93.70 | 95.50 | 93.60 | 95.45 | 95.45 | 14 |
| Feb 4, 2025 | 94.60 | 94.65 | 93.55 | 93.90 | 93.90 | 35 |
| Feb 3, 2025 | 92.00 | 94.60 | 92.00 | 94.45 | 94.45 | 19 |
| Jan 31, 2025 | 93.75 | 94.05 | 93.50 | 93.50 | 93.50 | 104 |
| Jan 30, 2025 | 92.65 | 94.25 | 92.65 | 93.75 | 93.75 | - |
| Jan 29, 2025 | 92.25 | 93.25 | 92.00 | 92.70 | 92.70 | 2 |
| Jan 28, 2025 | 92.25 | 92.85 | 92.00 | 92.15 | 92.15 | 360 |
| Jan 27, 2025 | 90.95 | 92.25 | 90.65 | 92.25 | 92.25 | 20 |
| Jan 24, 2025 | 92.00 | 92.00 | 90.40 | 91.50 | 91.50 | - |
| Jan 23, 2025 | 92.70 | 93.20 | 91.75 | 91.90 | 91.90 | 16 |
| Jan 22, 2025 | 90.90 | 92.80 | 90.90 | 92.60 | 92.60 | - |
| Jan 21, 2025 | 90.05 | 90.85 | 89.95 | 90.85 | 90.85 | - |
| Jan 20, 2025 | 89.70 | 90.80 | 89.70 | 90.30 | 90.30 | - |
| Jan 17, 2025 | 89.50 | 90.15 | 89.15 | 90.00 | 90.00 | 60 |
| Jan 16, 2025 | 89.20 | 89.65 | 89.05 | 89.40 | 89.40 | 204 |
| Jan 15, 2025 | 88.30 | 89.15 | 88.25 | 89.10 | 89.10 | - |
| Jan 14, 2025 | 87.60 | 89.05 | 87.40 | 88.25 | 88.25 | - |
| Jan 13, 2025 | 88.95 | 89.00 | 87.00 | 87.30 | 87.30 | - |
| Jan 10, 2025 | 88.00 | 89.40 | 87.90 | 89.20 | 89.20 | 120 |
| Jan 9, 2025 | 87.35 | 88.40 | 87.15 | 88.05 | 88.05 | - |
| Jan 8, 2025 | 86.50 | 87.65 | 86.50 | 87.45 | 87.45 | - |
| Jan 7, 2025 | 85.65 | 86.95 | 85.65 | 86.55 | 86.55 | - |
| Jan 6, 2025 | 86.05 | 86.50 | 85.50 | 85.50 | 85.50 | - |
| Jan 3, 2025 | 86.25 | 86.25 | 85.75 | 85.85 | 85.85 | - |
| Jan 2, 2025 | 85.20 | 86.35 | 85.15 | 86.05 | 86.05 | 22 |
| Dec 30, 2024 | 85.20 | 85.30 | 84.75 | 85.00 | 85.00 | 5 |
| Dec 27, 2024 | 85.85 | 85.95 | 84.20 | 85.45 | 85.45 | 5 |
| Dec 23, 2024 | 84.20 | 85.75 | 84.15 | 85.70 | 85.70 | - |
| Dec 20, 2024 | 83.55 | 84.55 | 83.20 | 84.30 | 84.30 | - |
| Dec 19, 2024 | 84.10 | 84.90 | 83.45 | 83.85 | 83.85 | - |
| Dec 18, 2024 | 86.10 | 86.45 | 84.35 | 84.40 | 84.40 | 16,600 |
| Dec 17, 2024 | 87.75 | 87.85 | 86.00 | 86.05 | 86.05 | 21,471 |
| Dec 16, 2024 | 86.95 | 87.85 | 86.45 | 87.85 | 87.85 | - |
| Dec 13, 2024 | 86.85 | 87.95 | 86.65 | 86.85 | 86.85 | 133 |
| Dec 12, 2024 | 87.80 | 88.20 | 87.45 | 87.80 | 87.80 | 6 |
| Dec 11, 2024 | 87.15 | 87.95 | 86.80 | 87.85 | 87.85 | - |
| Dec 10, 2024 | 87.55 | 88.15 | 87.05 | 87.05 | 87.05 | 150 |
| Dec 9, 2024 | 90.40 | 90.40 | 87.45 | 87.50 | 87.50 | 8 |
| Dec 6, 2024 | 90.30 | 90.50 | 88.95 | 90.10 | 90.10 | 421 |
| Dec 5, 2024 | 89.00 | 90.20 | 89.00 | 90.20 | 90.20 | 325 |
| Dec 4, 2024 | 87.15 | 89.10 | 87.15 | 89.00 | 89.00 | - |
| Dec 3, 2024 | 86.25 | 87.20 | 85.85 | 87.10 | 87.10 | - |
| Dec 2, 2024 | 84.85 | 86.20 | 84.60 | 86.15 | 86.15 | 320 |
| Nov 29, 2024 | 84.95 | 85.15 | 84.45 | 85.00 | 85.00 | - |
| Nov 28, 2024 | 85.50 | 85.70 | 84.90 | 84.95 | 84.95 | - |
| Nov 27, 2024 | 84.95 | 85.55 | 84.95 | 85.25 | 85.25 | - |
| Nov 26, 2024 | 84.65 | 85.75 | 84.65 | 85.05 | 85.05 | - |
| Nov 25, 2024 | 85.65 | 85.65 | 84.40 | 84.90 | 84.90 | 5,701 |
| Nov 22, 2024 | 84.60 | 85.60 | 84.60 | 85.40 | 85.40 | - |
| Nov 21, 2024 | 84.60 | 85.15 | 84.35 | 84.50 | 84.50 | - |
| Nov 20, 2024 | 84.30 | 85.10 | 84.20 | 84.50 | 84.50 | 40 |
| Nov 19, 2024 | 84.05 | 84.60 | 83.70 | 84.10 | 84.10 | - |
| Nov 18, 2024 | 84.50 | 84.85 | 83.75 | 83.95 | 83.95 | - |
| Nov 15, 2024 | 84.35 | 85.10 | 84.05 | 84.30 | 84.30 | 1,890 |
| Nov 14, 2024 | 83.10 | 84.90 | 83.10 | 84.45 | 84.45 | - |
| Nov 13, 2024 | 85.35 | 85.50 | 83.10 | 83.15 | 83.15 | 2,810 |
| Nov 12, 2024 | 85.30 | 85.85 | 84.65 | 85.50 | 85.50 | - |
| Nov 11, 2024 | 83.85 | 86.20 | 83.85 | 85.60 | 85.60 | 100 |
| Nov 8, 2024 | 82.80 | 83.95 | 82.80 | 83.50 | 83.50 | 5,000 |
| Nov 7, 2024 | 83.60 | 83.85 | 82.40 | 82.80 | 82.80 | - |
| Nov 6, 2024 | 84.30 | 85.05 | 83.30 | 83.50 | 83.50 | - |
| Nov 5, 2024 | 82.50 | 83.95 | 82.50 | 83.75 | 83.75 | 182 |
| Nov 4, 2024 | 82.95 | 83.00 | 81.70 | 82.30 | 82.30 | - |
| Nov 1, 2024 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | - |
| Oct 31, 2024 | 79.95 | 80.60 | 78.80 | 79.00 | 79.00 | 300 |
| Oct 30, 2024 | 80.40 | 81.05 | 80.00 | 80.10 | 80.10 | - |
| Oct 29, 2024 | 81.20 | 81.80 | 80.50 | 80.50 | 80.50 | - |
| Oct 28, 2024 | 80.75 | 81.60 | 80.70 | 81.10 | 81.10 | 120 |
| Oct 25, 2024 | 80.10 | 80.55 | 79.65 | 80.35 | 80.35 | 2 |
| Oct 24, 2024 | 80.30 | 80.70 | 80.05 | 80.15 | 80.15 | - |
| Oct 23, 2024 | 80.20 | 80.70 | 80.05 | 80.20 | 80.20 | 60 |
| Oct 22, 2024 | 80.65 | 80.65 | 79.65 | 80.25 | 80.25 | - |
| Oct 21, 2024 | 80.25 | 80.65 | 80.20 | 80.50 | 80.50 | - |
| Oct 18, 2024 | 79.75 | 80.80 | 79.75 | 80.30 | 80.30 | - |
| Oct 17, 2024 | 78.90 | 80.20 | 76.55 | 79.80 | 79.80 | 100 |
| Oct 16, 2024 | 79.20 | 79.85 | 78.70 | 78.90 | 78.90 | - |
| Oct 15, 2024 | 80.00 | 80.55 | 79.15 | 79.20 | 79.20 | 325 |
| Oct 14, 2024 | 79.15 | 80.20 | 79.15 | 79.90 | 79.90 | 1,660 |
| Oct 11, 2024 | 78.35 | 79.45 | 78.35 | 79.15 | 79.15 | - |
| Oct 10, 2024 | 78.50 | 78.60 | 78.10 | 78.30 | 78.30 | - |
| Oct 9, 2024 | 79.05 | 79.95 | 79.00 | 79.75 | 79.75 | - |
| Oct 8, 2024 | 77.35 | 79.10 | 77.25 | 79.10 | 79.10 | - |
| Oct 7, 2024 | 77.30 | 78.00 | 77.25 | 77.55 | 77.55 | 3 |
| Oct 4, 2024 | 77.45 | 77.95 | 76.90 | 77.35 | 77.35 | - |
| Oct 3, 2024 | 77.60 | 78.20 | 77.35 | 77.40 | 77.40 | 100 |
| Oct 2, 2024 | 78.15 | 78.60 | 77.70 | 77.75 | 77.75 | - |
| Oct 1, 2024 | 77.30 | 79.20 | 77.30 | 78.15 | 78.15 | 24 |
| Sep 30, 2024 | 77.30 | 78.30 | 77.15 | 77.25 | 77.25 | - |
| Sep 27, 2024 | 77.75 | 78.20 | 77.25 | 77.30 | 77.30 | 170 |
| Sep 26, 2024 | 78.70 | 78.75 | 77.65 | 77.70 | 77.70 | 5 |
| Sep 25, 2024 | 77.00 | 78.20 | 76.95 | 78.15 | 78.15 | 77 |
| Sep 24, 2024 | 77.60 | 77.70 | 77.20 | 77.30 | 77.30 | 2,660 |
| Sep 23, 2024 | 75.85 | 77.55 | 75.85 | 77.35 | 77.35 | - |
| Sep 20, 2024 | 75.30 | 75.80 | 75.10 | 75.75 | 75.75 | 30 |
| Sep 19, 2024 | 74.45 | 75.55 | 74.45 | 75.35 | 75.35 | - |
| Sep 18, 2024 | 74.65 | 74.90 | 74.00 | 74.20 | 74.20 | 30 |
| Sep 17, 2024 | 73.85 | 74.70 | 73.85 | 74.55 | 74.55 | - |
| Sep 16, 2024 | 73.20 | 73.95 | 73.15 | 73.75 | 73.75 | - |
| Sep 13, 2024 | 72.60 | 73.40 | 72.55 | 73.35 | 73.35 | - |
| Sep 12, 2024 | 71.80 | 72.75 | 71.75 | 72.70 | 72.70 | - |
| Sep 11, 2024 | 73.40 | 73.70 | 70.85 | 71.65 | 71.65 | - |
| Sep 10, 2024 | 73.40 | 74.45 | 73.05 | 73.40 | 73.40 | - |
| Sep 9, 2024 | 72.35 | 73.55 | 72.30 | 73.50 | 73.50 | - |
| Sep 6, 2024 | 72.15 | 72.55 | 71.75 | 72.30 | 72.30 | - |
| Sep 5, 2024 | 70.70 | 72.35 | 70.60 | 72.15 | 72.15 | 10 |
| Sep 4, 2024 | 69.05 | 70.70 | 68.75 | 70.70 | 70.70 | - |
| Sep 3, 2024 | 70.10 | 70.70 | 69.35 | 69.40 | 69.40 | 314 |
| Sep 2, 2024 | 69.00 | 71.25 | 68.95 | 70.15 | 70.15 | 1,880 |
| Aug 30, 2024 | 68.80 | 69.50 | 68.65 | 69.10 | 69.10 | - |
| Aug 29, 2024 | 67.80 | 68.85 | 67.75 | 68.80 | 68.80 | - |
| Aug 28, 2024 | 67.95 | 68.70 | 67.85 | 67.85 | 67.85 | - |
| Aug 27, 2024 | 68.20 | 68.60 | 67.80 | 67.85 | 67.85 | 160 |
| Aug 26, 2024 | 67.75 | 68.65 | 67.70 | 68.15 | 68.15 | 2 |
| Aug 23, 2024 | 67.40 | 68.05 | 67.05 | 67.75 | 67.75 | - |
| Aug 22, 2024 | 67.20 | 67.95 | 67.20 | 67.30 | 67.30 | 50 |
| Aug 21, 2024 | 67.10 | 67.20 | 66.80 | 67.15 | 67.15 | - |
| Aug 20, 2024 | 66.90 | 67.65 | 66.90 | 67.05 | 67.05 | - |
| Aug 19, 2024 | 66.05 | 67.05 | 65.95 | 66.90 | 66.90 | 2 |
| Aug 16, 2024 | 69.05 | 69.15 | 66.00 | 66.05 | 66.05 | 150 |
| Aug 15, 2024 | 68.95 | 69.30 | 68.55 | 69.00 | 69.00 | - |
| Aug 14, 2024 | 69.05 | 69.60 | 68.55 | 68.80 | 68.80 | - |
| Aug 13, 2024 | 68.45 | 69.20 | 68.45 | 68.95 | 68.95 | - |
| Aug 12, 2024 | 68.05 | 69.20 | 68.05 | 68.40 | 68.40 | - |
| Aug 9, 2024 | 69.45 | 70.20 | 67.95 | 68.05 | 68.05 | - |
| Aug 8, 2024 | 71.75 | 71.80 | 68.70 | 69.45 | 69.45 | 120 |
| Aug 7, 2024 | 71.70 | 72.20 | 71.05 | 71.45 | 71.45 | - |
| Aug 6, 2024 | 70.95 | 71.00 | 69.75 | 69.90 | 69.90 | - |
| Aug 5, 2024 | 70.55 | 70.90 | 69.30 | 70.45 | 70.45 | 2,920 |
| Aug 2, 2024 | 71.75 | 72.30 | 71.70 | 71.90 | 71.90 | 374 |
| Aug 1, 2024 | 73.10 | 73.15 | 72.05 | 72.20 | 72.20 | 768 |
| Jul 31, 2024 | 72.85 | 73.70 | 72.65 | 73.25 | 73.25 | 320 |
| Jul 30, 2024 | 71.85 | 72.80 | 71.80 | 72.60 | 72.60 | - |
| Jul 29, 2024 | 71.95 | 72.40 | 71.80 | 71.95 | 71.95 | - |
| Jul 26, 2024 | 71.35 | 71.95 | 71.30 | 71.70 | 71.70 | 30 |
| Jul 25, 2024 | 71.65 | 71.90 | 71.05 | 71.30 | 71.30 | 40 |
| Jul 24, 2024 | 72.20 | 72.20 | 71.15 | 71.95 | 71.95 | - |
| Jul 23, 2024 | 73.60 | 73.90 | 72.40 | 72.40 | 72.40 | 60 |
| Jul 22, 2024 | 72.85 | 74.15 | 72.85 | 73.60 | 73.60 | - |
| Jul 19, 2024 | 72.20 | 73.40 | 72.15 | 72.70 | 72.70 | - |
| Jul 18, 2024 | 72.30 | 73.65 | 72.10 | 72.10 | 72.10 | 42 |
| Jul 17, 2024 | 72.00 | 72.45 | 71.80 | 72.20 | 72.20 | - |
| Jul 16, 2024 | 72.20 | 72.65 | 71.90 | 72.15 | 72.15 | - |
| Jul 15, 2024 | 72.50 | 72.95 | 72.05 | 72.25 | 72.25 | - |
| Jul 12, 2024 | 72.25 | 73.05 | 72.05 | 72.55 | 72.55 | - |
| Jul 11, 2024 | 72.90 | 72.95 | 71.95 | 72.15 | 72.15 | 338 |
| Jul 10, 2024 | 71.55 | 73.15 | 71.55 | 72.90 | 72.90 | 42 |
| Jul 9, 2024 | 71.25 | 72.05 | 71.10 | 71.50 | 71.50 | - |
| Jul 8, 2024 | 71.90 | 73.20 | 71.25 | 71.25 | 71.25 | - |
| Jul 5, 2024 | 71.45 | 72.05 | 71.45 | 72.00 | 72.00 | - |
| Jul 4, 2024 | 71.00 | 71.75 | 70.95 | 71.35 | 71.35 | - |
| Jul 3, 2024 | 70.55 | 71.20 | 70.55 | 70.90 | 70.90 | - |
| Jul 2, 2024 | 70.70 | 70.80 | 70.20 | 70.40 | 70.40 | - |
| Jul 1, 2024 | 71.55 | 71.75 | 70.70 | 70.75 | 70.75 | 4,471 |
| Jun 28, 2024 | 71.75 | 71.90 | 70.95 | 71.00 | 71.00 | 106 |
| Jun 27, 2024 | 72.15 | 72.40 | 71.60 | 71.65 | 71.65 | - |
| Jun 26, 2024 | 71.80 | 72.35 | 71.45 | 72.15 | 72.15 | - |
| Jun 25, 2024 | 70.95 | 71.80 | 70.90 | 71.25 | 71.25 | - |
| Jun 24, 2024 | 71.20 | 71.55 | 70.65 | 71.05 | 71.05 | - |
| Jun 21, 2024 | 70.45 | 71.20 | 70.40 | 71.10 | 71.10 | - |
| Jun 20, 2024 | 70.20 | 70.55 | 69.90 | 70.45 | 70.45 | 150 |
| Jun 19, 2024 | 69.60 | 70.10 | 69.45 | 70.00 | 70.00 | - |
| Jun 18, 2024 | 69.25 | 69.75 | 69.20 | 69.65 | 69.65 | - |
| Jun 17, 2024 | 70.40 | 70.95 | 69.05 | 69.15 | 69.15 | 40 |
| Jun 14, 2024 | 71.55 | 71.75 | 70.25 | 70.25 | 70.25 | 140 |
| Jun 13, 2024 | 72.55 | 72.90 | 71.35 | 71.50 | 71.50 | - |
| Jun 12, 2024 | 71.35 | 72.80 | 71.25 | 72.55 | 72.55 | - |
| Jun 11, 2024 | 71.50 | 72.15 | 71.05 | 71.15 | 71.15 | - |
| Jun 10, 2024 | 71.60 | 71.75 | 70.30 | 71.45 | 71.45 | - |
| Jun 7, 2024 | 71.65 | 71.95 | 71.65 | 71.80 | 71.80 | 171 |
| Jun 6, 2024 | 1.2 Dividend | |||||
| Jun 6, 2024 | 70.45 | 72.05 | 70.45 | 71.65 | 71.65 | 71 |
| Jun 5, 2024 | 70.40 | 71.70 | 70.30 | 71.45 | 70.25 | 5,260 |
| Jun 4, 2024 | 70.05 | 70.25 | 69.30 | 70.20 | 69.02 | - |
| Jun 3, 2024 | 69.50 | 70.25 | 68.90 | 70.05 | 68.87 | - |
| May 31, 2024 | 69.40 | 69.45 | 68.70 | 69.30 | 68.14 | 8 |
| May 30, 2024 | 68.85 | 70.80 | 68.85 | 69.30 | 68.14 | - |
| May 29, 2024 | 69.70 | 70.45 | 68.95 | 69.10 | 67.94 | - |
| May 28, 2024 | 71.45 | 72.30 | 69.80 | 69.85 | 68.68 | - |
| May 27, 2024 | 72.00 | 72.00 | 71.40 | 71.45 | 70.25 | - |
| May 24, 2024 | 72.55 | 73.15 | 71.95 | 71.95 | 70.74 | - |
| May 23, 2024 | 73.00 | 73.30 | 72.35 | 72.70 | 71.48 | 270 |
| May 22, 2024 | 71.65 | 73.30 | 71.60 | 72.80 | 71.58 | 334 |
| May 21, 2024 | 71.65 | 71.95 | 71.45 | 71.70 | 70.50 | - |
| May 20, 2024 | 71.85 | 72.15 | 71.60 | 71.75 | 70.54 | 200 |
| May 17, 2024 | 70.90 | 71.95 | 70.45 | 71.80 | 70.59 | - |
| May 16, 2024 | 70.95 | 71.45 | 70.95 | 71.00 | 69.81 | - |
| May 15, 2024 | 71.30 | 71.55 | 71.05 | 71.05 | 69.86 | - |
| May 14, 2024 | 69.85 | 71.30 | 69.85 | 71.30 | 70.10 | 263 |
| May 13, 2024 | 71.15 | 71.40 | 69.80 | 69.95 | 68.78 | - |
| May 10, 2024 | 71.50 | 71.80 | 70.85 | 71.05 | 69.86 | - |
| May 9, 2024 | 71.55 | 72.45 | 71.40 | 71.45 | 70.25 | - |
| May 8, 2024 | 71.30 | 72.70 | 71.25 | 71.60 | 70.40 | - |
| May 7, 2024 | 70.55 | 71.40 | 70.20 | 71.25 | 70.05 | - |
| May 6, 2024 | 69.55 | 71.05 | 69.55 | 70.50 | 69.32 | 38 |
| May 3, 2024 | 69.85 | 70.05 | 69.40 | 69.50 | 68.33 | - |
| May 2, 2024 | 69.45 | 71.85 | 68.85 | 69.75 | 68.58 | - |
| Apr 30, 2024 | 68.75 | 69.45 | 68.45 | 68.90 | 67.74 | 60 |
| Apr 29, 2024 | 69.05 | 69.30 | 68.65 | 68.70 | 67.55 | - |