Swiss - Delayed Quote CHF
Groupe Minoteries SA (GMI.SW)
246.00
+10.00
+(4.24%)
At close: April 25 at 11:00:15 AM GMT+2
Currency in CHF 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 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 65 |
| Apr 24, 2025 | 246.00 | 246.00 | 236.00 | 236.00 | 236.00 | 28 |
| Apr 23, 2025 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 32 |
| Apr 22, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1 |
| Apr 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 4 |
| Apr 16, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 35 |
| Apr 15, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 48 |
| Apr 14, 2025 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 28 |
| Apr 11, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 6 |
| Apr 10, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 111 |
| Apr 9, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Apr 8, 2025 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 69 |
| Apr 7, 2025 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 135 |
| Apr 4, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 312 |
| Apr 3, 2025 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 173 |
| Apr 2, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 20 |
| Apr 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2 |
| Mar 31, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Mar 28, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 17 |
| Mar 27, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Mar 26, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 26 |
| Mar 25, 2025 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 64 |
| Mar 24, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 338 |
| Mar 21, 2025 | 264.00 | 268.00 | 260.00 | 268.00 | 268.00 | 409 |
| Mar 20, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Mar 19, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1 |
| Mar 18, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Mar 17, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 10 |
| Mar 14, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Mar 13, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 24 |
| Mar 12, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 120 |
| Mar 11, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Mar 10, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 302 |
| Mar 7, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Mar 6, 2025 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | 410 |
| Mar 5, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 66 |
| Mar 4, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 9 |
| Mar 3, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 80 |
| Feb 28, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 18 |
| Feb 27, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 75 |
| Feb 26, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 23 |
| Feb 25, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Feb 24, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 49 |
| Feb 21, 2025 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 149 |
| Feb 20, 2025 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 9 |
| Feb 19, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 350 |
| Feb 18, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 4 |
| Feb 17, 2025 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 70 |
| Feb 14, 2025 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | 483 |
| Feb 13, 2025 | 276.00 | 278.00 | 266.00 | 266.00 | 266.00 | 101 |
| Feb 12, 2025 | 268.00 | 276.00 | 260.00 | 260.00 | 260.00 | 201 |
| Feb 11, 2025 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 49 |
| Feb 10, 2025 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 95 |
| Feb 7, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Feb 6, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 141 |
| Feb 5, 2025 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 147 |
| Feb 4, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 90 |
| Feb 3, 2025 | 250.00 | 266.00 | 250.00 | 266.00 | 266.00 | 501 |
| Jan 31, 2025 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 222 |
| Jan 30, 2025 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 6 |
| Jan 29, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Jan 28, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1 |
| Jan 27, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 55 |
| Jan 24, 2025 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 15 |
| Jan 23, 2025 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 251 |
| Jan 22, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 311 |
| Jan 21, 2025 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 165 |
| Jan 20, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Jan 17, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 20 |
| Jan 16, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 42 |
| Jan 15, 2025 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 53 |
| Jan 14, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 20 |
| Jan 13, 2025 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 97 |
| Jan 10, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 2 |
| Jan 9, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 7 |
| Jan 8, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 21 |
| Jan 7, 2025 | 274.00 | 276.00 | 266.00 | 276.00 | 276.00 | 38 |
| Jan 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Jan 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 30 |
| Dec 30, 2024 | 268.00 | 276.00 | 268.00 | 276.00 | 276.00 | 78 |
| Dec 27, 2024 | 268.00 | 274.00 | 268.00 | 268.00 | 268.00 | 504 |
| Dec 23, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 11 |
| Dec 20, 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 281 |
| Dec 19, 2024 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 163 |
| Dec 18, 2024 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 247 |
| Dec 17, 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 32 |
| Dec 16, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Dec 13, 2024 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 56 |
| Dec 12, 2024 | 246.00 | 258.00 | 246.00 | 258.00 | 258.00 | 495 |
| Dec 11, 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 186 |
| Dec 10, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2 |
| Dec 9, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 6 |
| Dec 6, 2024 | 244.00 | 250.00 | 242.00 | 250.00 | 250.00 | 344 |
| Dec 5, 2024 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1,062 |
| Dec 4, 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 207 |
| Dec 3, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3 |
| Dec 2, 2024 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 173 |
| Nov 29, 2024 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 52 |
| Nov 28, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20 |
| Nov 27, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 15 |
| Nov 26, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 6 |
| Nov 25, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 395 |
| Nov 22, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1 |
| Nov 21, 2024 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 131 |
| Nov 20, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1 |
| Nov 19, 2024 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 494 |
| Nov 18, 2024 | 242.00 | 244.00 | 238.00 | 238.00 | 238.00 | 1,067 |
| Nov 15, 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1,126 |
| Nov 14, 2024 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 1,573 |
| Nov 13, 2024 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 129 |
| Nov 12, 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 813 |
| Nov 11, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2 |
| Nov 8, 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 368 |
| Nov 7, 2024 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | 457 |
| Nov 6, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 10 |
| Nov 5, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 8 |
| Nov 4, 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 70 |
| Nov 1, 2024 | 222.00 | 240.00 | 222.00 | 238.00 | 238.00 | 206 |
| Oct 31, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 148 |
| Oct 30, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 44 |
| Oct 29, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 5 |
| Oct 28, 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 522 |
| Oct 25, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2 |
| Oct 24, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 80 |
| Oct 23, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 63 |
| Oct 22, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 23 |
| Oct 21, 2024 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | 77 |
| Oct 18, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 6 |
| Oct 17, 2024 | 224.00 | 234.00 | 220.00 | 230.00 | 230.00 | 220 |
| Oct 16, 2024 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 7 |
| Oct 15, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Oct 14, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Oct 11, 2024 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 106 |
| Oct 10, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Oct 9, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 55 |
| Oct 8, 2024 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 29 |
| Oct 7, 2024 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 65 |
| Oct 4, 2024 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 154 |
| Oct 3, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Oct 2, 2024 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 302 |
| Oct 1, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 267 |
| Sep 30, 2024 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 383 |
| Sep 27, 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 247 |
| Sep 26, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Sep 25, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 24 |
| Sep 24, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 52 |
| Sep 23, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Sep 20, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 46 |
| Sep 19, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Sep 18, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 15 |
| Sep 17, 2024 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 517 |
| Sep 16, 2024 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 383 |
| Sep 13, 2024 | 224.00 | 232.00 | 222.00 | 224.00 | 224.00 | 42 |
| Sep 12, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 60 |
| Sep 11, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 340 |
| Sep 10, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 286 |
| Sep 9, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 26 |
| Sep 6, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Sep 5, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Sep 4, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Sep 3, 2024 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 112 |
| Sep 2, 2024 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 23 |
| Aug 30, 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 75 |
| Aug 29, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Aug 28, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 40 |
| Aug 27, 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 400 |
| Aug 26, 2024 | 230.00 | 246.00 | 230.00 | 234.00 | 234.00 | 850 |
| Aug 23, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 13 |
| Aug 22, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 20 |
| Aug 21, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 60 |
| Aug 20, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 3 |
| Aug 19, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20 |
| Aug 16, 2024 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 121 |
| Aug 15, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 6 |
| Aug 14, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Aug 13, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Aug 12, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4 |
| Aug 9, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2 |
| Aug 8, 2024 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | 272 |
| Aug 7, 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 314 |
| Aug 6, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 5, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 5 |
| Aug 2, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 52 |
| Jul 31, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Jul 30, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 82 |
| Jul 29, 2024 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 63 |
| Jul 26, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 16 |
| Jul 25, 2024 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 276 |
| Jul 24, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 240 |
| Jul 23, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 350 |
| Jul 22, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 33 |
| Jul 19, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 33 |
| Jul 18, 2024 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 3,316 |
| Jul 17, 2024 | 226.00 | 230.00 | 216.00 | 216.00 | 216.00 | 16,632 |
| Jul 16, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 200 |
| Jul 15, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 45 |
| Jul 12, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1 |
| Jul 11, 2024 | 230.00 | 236.00 | 226.00 | 236.00 | 236.00 | 155 |
| Jul 10, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 135 |
| Jul 9, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 32 |
| Jul 8, 2024 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 170 |
| Jul 5, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2 |
| Jul 4, 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 37 |
| Jul 3, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 15 |
| Jul 2, 2024 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 455 |
| Jul 1, 2024 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 153 |
| Jun 28, 2024 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 183 |
| Jun 27, 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 362 |
| Jun 26, 2024 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 33 |
| Jun 25, 2024 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 33 |
| Jun 24, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10,067 |
| Jun 21, 2024 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 351 |
| Jun 20, 2024 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 654 |
| Jun 19, 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 107 |
| Jun 18, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1 |
| Jun 17, 2024 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 165 |
| Jun 14, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 8 |
| Jun 13, 2024 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 13 |
| Jun 12, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Jun 11, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Jun 10, 2024 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 268 |
| Jun 7, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 160 |
| Jun 6, 2024 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 217 |
| Jun 5, 2024 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 220 |
| Jun 4, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Jun 3, 2024 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 253 |
| May 31, 2024 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 448 |
| May 30, 2024 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | 510 |
| May 29, 2024 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 1,260 |
| May 28, 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 273 |
| May 27, 2024 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 62 |
| May 24, 2024 | 256.00 | 258.00 | 246.00 | 250.00 | 250.00 | 219 |
| May 23, 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 42 |
| May 22, 2024 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 285 |
| May 21, 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 43 |
| May 17, 2024 | 11 Dividend | |||||
| May 17, 2024 | 262.00 | 262.00 | 250.00 | 252.00 | 252.00 | 722 |
| May 16, 2024 | 260.00 | 264.00 | 260.00 | 260.00 | 249.00 | 162 |
| May 15, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 258.58 | - |
| May 14, 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 258.58 | 104 |
| May 13, 2024 | 260.00 | 270.00 | 260.00 | 270.00 | 258.58 | 6 |
| May 10, 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 258.58 | 205 |
| May 8, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 256.66 | 2 |
| May 7, 2024 | 264.00 | 268.00 | 264.00 | 268.00 | 256.66 | 283 |
| May 6, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 252.83 | 19 |
| May 3, 2024 | 258.00 | 262.00 | 256.00 | 260.00 | 249.00 | 192 |
| May 2, 2024 | 268.00 | 268.00 | 258.00 | 264.00 | 252.83 | 340 |
| Apr 30, 2024 | 272.00 | 272.00 | 262.00 | 264.00 | 252.83 | 80 |
| Apr 29, 2024 | 274.00 | 274.00 | 266.00 | 270.00 | 258.58 | 105 |
| Apr 26, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 258.58 | - |
| Apr 25, 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 258.58 | 52 |