Frankfurt - Delayed Quote EUR
Huntington Ingalls Industries, Inc. (HI4.F)
200.20
-0.10
(-0.05%)
As of 6:00:01 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 199.60 | 201.60 | 199.60 | 200.20 | 200.20 | 15 |
| May 27, 2025 | 200.00 | 200.30 | 197.45 | 200.30 | 200.30 | 15 |
| May 26, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| May 23, 2025 | 196.55 | 197.70 | 194.75 | 197.35 | 197.35 | - |
| May 22, 2025 | 197.00 | 199.40 | 195.50 | 198.75 | 198.75 | 22 |
| May 21, 2025 | 201.30 | 201.30 | 197.10 | 197.25 | 197.25 | 10 |
| May 20, 2025 | 201.60 | 202.80 | 201.60 | 201.80 | 201.80 | - |
| May 19, 2025 | 202.30 | 205.80 | 201.40 | 203.20 | 203.20 | - |
| May 16, 2025 | 201.90 | 205.80 | 201.90 | 205.80 | 205.80 | - |
| May 15, 2025 | 197.15 | 203.40 | 197.15 | 203.40 | 203.40 | 45 |
| May 14, 2025 | 200.40 | 200.40 | 196.40 | 199.35 | 199.35 | 6 |
| May 13, 2025 | 204.70 | 204.90 | 201.00 | 201.20 | 201.20 | - |
| May 12, 2025 | 208.00 | 208.00 | 204.60 | 206.70 | 206.70 | - |
| May 9, 2025 | 206.10 | 206.30 | 204.60 | 205.30 | 205.30 | - |
| May 8, 2025 | 203.70 | 207.80 | 203.00 | 207.80 | 207.80 | 44 |
| May 7, 2025 | 204.60 | 204.60 | 202.50 | 203.50 | 203.50 | - |
| May 6, 2025 | 203.70 | 204.60 | 203.40 | 204.60 | 204.60 | - |
| May 5, 2025 | 203.40 | 205.60 | 200.50 | 205.60 | 205.60 | 4 |
| May 2, 2025 | 201.20 | 203.40 | 199.40 | 203.40 | 203.40 | 35 |
| Apr 30, 2025 | 200.70 | 202.70 | 199.75 | 202.70 | 202.70 | 59 |
| Apr 29, 2025 | 199.20 | 202.50 | 199.20 | 201.90 | 201.90 | 12 |
| Apr 28, 2025 | 196.40 | 202.30 | 196.40 | 199.50 | 199.50 | 173 |
| Apr 25, 2025 | 194.55 | 198.55 | 194.55 | 198.55 | 198.55 | - |
| Apr 24, 2025 | 190.20 | 194.15 | 189.90 | 193.55 | 193.55 | - |
| Apr 23, 2025 | 191.45 | 192.15 | 190.30 | 191.60 | 191.60 | 25 |
| Apr 22, 2025 | 188.50 | 190.30 | 185.75 | 190.30 | 190.30 | 74 |
| Apr 17, 2025 | 189.95 | 193.00 | 188.20 | 192.85 | 192.85 | - |
| Apr 16, 2025 | 188.85 | 190.65 | 188.45 | 188.85 | 188.85 | - |
| Apr 15, 2025 | 191.95 | 194.70 | 191.95 | 192.90 | 192.90 | - |
| Apr 14, 2025 | 189.20 | 193.50 | 189.20 | 193.30 | 193.30 | - |
| Apr 11, 2025 | 179.25 | 191.70 | 179.25 | 190.45 | 190.45 | 2 |
| Apr 10, 2025 | 180.85 | 180.85 | 176.85 | 178.40 | 178.40 | - |
| Apr 9, 2025 | 166.05 | 182.15 | 166.05 | 182.15 | 182.15 | 1 |
| Apr 8, 2025 | 168.55 | 176.35 | 168.55 | 170.30 | 170.30 | - |
| Apr 7, 2025 | 162.40 | 169.00 | 161.45 | 167.35 | 167.35 | - |
| Apr 4, 2025 | 178.10 | 178.10 | 168.80 | 168.80 | 168.80 | 33 |
| Apr 3, 2025 | 181.60 | 183.70 | 177.40 | 180.10 | 180.10 | 85 |
| Apr 2, 2025 | 185.75 | 188.45 | 184.05 | 188.45 | 188.45 | - |
| Apr 1, 2025 | 186.80 | 188.05 | 186.65 | 186.65 | 186.65 | - |
| Mar 31, 2025 | 188.05 | 189.40 | 187.00 | 189.05 | 189.05 | 10 |
| Mar 28, 2025 | 187.20 | 189.25 | 187.05 | 188.60 | 188.60 | - |
| Mar 27, 2025 | 188.20 | 188.90 | 186.45 | 187.25 | 187.25 | - |
| Mar 26, 2025 | 190.10 | 190.90 | 188.00 | 188.15 | 188.15 | - |
| Mar 25, 2025 | 189.65 | 191.10 | 189.10 | 190.10 | 190.10 | - |
| Mar 24, 2025 | 188.20 | 191.65 | 186.40 | 189.65 | 189.65 | 60 |
| Mar 21, 2025 | 185.20 | 185.55 | 183.85 | 185.45 | 185.45 | - |
| Mar 20, 2025 | 190.00 | 190.00 | 184.90 | 184.90 | 184.90 | - |
| Mar 19, 2025 | 190.10 | 192.00 | 189.40 | 189.40 | 189.40 | 196 |
| Mar 18, 2025 | 188.90 | 190.55 | 188.75 | 189.55 | 189.55 | - |
| Mar 17, 2025 | 179.20 | 190.05 | 179.20 | 190.05 | 190.05 | - |
| Mar 14, 2025 | 180.05 | 181.85 | 179.45 | 180.05 | 180.05 | 55 |
| Mar 13, 2025 | 175.55 | 181.30 | 175.55 | 179.35 | 179.35 | - |
| Mar 12, 2025 | 178.30 | 178.30 | 174.15 | 175.05 | 175.05 | 2 |
| Mar 11, 2025 | 180.55 | 180.95 | 175.30 | 177.70 | 177.70 | 33 |
| Mar 10, 2025 | 180.20 | 186.35 | 180.20 | 180.75 | 180.75 | 8 |
| Mar 7, 2025 | 178.00 | 181.40 | 175.25 | 181.00 | 181.00 | - |
| Mar 6, 2025 | 179.40 | 180.45 | 174.95 | 179.30 | 179.30 | 58 |
| Mar 5, 2025 | 165.05 | 179.55 | 165.05 | 179.55 | 179.55 | 281 |
| Mar 4, 2025 | 163.70 | 163.70 | 161.70 | 162.35 | 162.35 | 19 |
| Mar 3, 2025 | 167.60 | 169.20 | 163.80 | 163.80 | 163.80 | 10 |
| Feb 28, 2025 | 1.1950201 Dividend | |||||
| Feb 28, 2025 | 165.20 | 168.05 | 164.85 | 168.05 | 168.05 | 70 |
| Feb 27, 2025 | 164.40 | 167.50 | 164.40 | 167.10 | 165.75 | - |
| Feb 26, 2025 | 166.15 | 166.15 | 163.65 | 165.35 | 164.01 | - |
| Feb 25, 2025 | 160.00 | 166.10 | 160.00 | 166.10 | 164.76 | - |
| Feb 24, 2025 | 161.65 | 163.65 | 161.10 | 161.55 | 160.24 | - |
| Feb 21, 2025 | 168.30 | 168.30 | 162.60 | 162.60 | 161.29 | - |
| Feb 20, 2025 | 165.15 | 169.25 | 165.15 | 168.90 | 167.54 | - |
| Feb 19, 2025 | 161.25 | 165.50 | 161.25 | 165.50 | 164.16 | 12 |
| Feb 18, 2025 | 153.40 | 163.00 | 153.40 | 161.45 | 160.15 | - |
| Feb 17, 2025 | 152.80 | 153.15 | 152.80 | 153.15 | 151.91 | - |
| Feb 14, 2025 | 153.80 | 153.80 | 152.30 | 153.35 | 152.11 | - |
| Feb 13, 2025 | 156.05 | 157.60 | 153.80 | 153.80 | 152.56 | - |
| Feb 12, 2025 | 160.75 | 160.75 | 156.75 | 156.75 | 155.48 | 5 |
| Feb 11, 2025 | 161.65 | 164.00 | 160.05 | 161.05 | 159.75 | 15 |
| Feb 10, 2025 | 162.30 | 166.35 | 162.05 | 162.75 | 161.44 | 8 |
| Feb 7, 2025 | 153.10 | 163.05 | 153.10 | 162.10 | 160.79 | 10 |
| Feb 6, 2025 | 187.20 | 187.20 | 153.25 | 153.25 | 152.01 | 159 |
| Feb 5, 2025 | 186.60 | 187.95 | 186.60 | 187.25 | 185.74 | - |
| Feb 4, 2025 | 189.10 | 189.10 | 187.25 | 187.80 | 186.28 | - |
| Feb 3, 2025 | 188.85 | 192.00 | 186.50 | 190.70 | 189.16 | 3 |
| Jan 31, 2025 | 187.00 | 189.25 | 186.30 | 189.25 | 187.72 | - |
| Jan 30, 2025 | 184.15 | 187.25 | 183.05 | 187.25 | 185.74 | - |
| Jan 29, 2025 | 186.10 | 187.60 | 183.80 | 184.95 | 183.46 | - |
| Jan 28, 2025 | 192.35 | 192.35 | 186.80 | 186.80 | 185.29 | - |
| Jan 27, 2025 | 190.90 | 196.45 | 190.90 | 191.80 | 190.25 | 8 |
| Jan 24, 2025 | 193.70 | 193.80 | 191.90 | 191.90 | 190.35 | - |
| Jan 23, 2025 | 196.15 | 196.15 | 193.30 | 195.05 | 193.47 | - |
| Jan 22, 2025 | 200.10 | 200.10 | 197.05 | 197.05 | 195.46 | - |
| Jan 21, 2025 | 195.05 | 200.20 | 195.05 | 200.20 | 198.58 | - |
| Jan 20, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 193.47 | - |
| Jan 17, 2025 | 194.20 | 197.25 | 194.20 | 196.85 | 195.26 | - |
| Jan 16, 2025 | 192.05 | 195.25 | 192.05 | 194.70 | 193.13 | - |
| Jan 15, 2025 | 191.05 | 193.35 | 191.05 | 192.35 | 190.80 | - |
| Jan 14, 2025 | 189.00 | 190.80 | 187.40 | 190.80 | 189.26 | - |
| Jan 13, 2025 | 184.35 | 190.70 | 184.30 | 190.25 | 188.71 | 13 |
| Jan 10, 2025 | 183.05 | 184.95 | 183.05 | 184.95 | 183.46 | - |
| Jan 9, 2025 | 181.50 | 183.05 | 181.50 | 183.05 | 181.57 | - |
| Jan 8, 2025 | 181.60 | 184.10 | 181.60 | 183.55 | 182.07 | - |
| Jan 7, 2025 | 179.50 | 183.25 | 179.50 | 181.95 | 180.48 | - |
| Jan 6, 2025 | 181.00 | 181.75 | 180.00 | 180.00 | 178.55 | 3 |
| Jan 3, 2025 | 182.55 | 182.65 | 181.70 | 181.70 | 180.23 | - |
| Jan 2, 2025 | 181.35 | 184.90 | 181.35 | 182.50 | 181.03 | - |
| Dec 30, 2024 | 180.70 | 180.70 | 180.65 | 180.65 | 179.19 | - |
| Dec 27, 2024 | 182.75 | 183.00 | 181.40 | 182.15 | 180.68 | - |
| Dec 23, 2024 | 181.70 | 183.25 | 181.45 | 182.60 | 181.12 | - |
| Dec 20, 2024 | 179.45 | 186.75 | 179.45 | 183.50 | 182.02 | - |
| Dec 19, 2024 | 188.10 | 191.90 | 180.50 | 180.50 | 179.04 | 55 |
| Dec 18, 2024 | 183.05 | 192.90 | 183.05 | 188.15 | 186.63 | - |
| Dec 17, 2024 | 186.95 | 186.95 | 184.35 | 184.35 | 182.86 | - |
| Dec 16, 2024 | 182.05 | 188.20 | 182.05 | 187.50 | 185.99 | 10 |
| Dec 13, 2024 | 181.05 | 183.10 | 181.05 | 182.55 | 181.08 | 35 |
| Dec 12, 2024 | 180.35 | 182.95 | 180.35 | 182.05 | 180.58 | - |
| Dec 11, 2024 | 180.10 | 182.45 | 178.85 | 182.45 | 180.98 | - |
| Dec 10, 2024 | 181.65 | 182.45 | 179.40 | 181.40 | 179.93 | 100 |
| Dec 9, 2024 | 176.80 | 182.70 | 176.80 | 182.70 | 181.22 | - |
| Dec 6, 2024 | 177.20 | 179.30 | 177.20 | 177.45 | 176.02 | - |
| Dec 5, 2024 | 182.10 | 182.10 | 178.35 | 178.35 | 176.91 | - |
| Dec 4, 2024 | 181.60 | 183.65 | 181.45 | 183.50 | 182.02 | - |
| Dec 3, 2024 | 185.05 | 185.05 | 180.65 | 182.05 | 180.58 | - |
| Dec 2, 2024 | 186.95 | 189.60 | 185.05 | 185.05 | 183.55 | 1 |
| Nov 29, 2024 | 1.1950201 Dividend | |||||
| Nov 29, 2024 | 185.35 | 190.00 | 185.15 | 186.05 | 184.55 | 20 |
| Nov 28, 2024 | 187.50 | 187.75 | 187.50 | 187.70 | 184.84 | - |
| Nov 27, 2024 | 186.60 | 188.60 | 186.40 | 186.40 | 183.56 | - |
| Nov 26, 2024 | 187.45 | 188.30 | 186.70 | 187.60 | 184.75 | - |
| Nov 25, 2024 | 188.50 | 190.50 | 188.15 | 188.70 | 185.83 | - |
| Nov 22, 2024 | 184.30 | 191.40 | 184.30 | 189.65 | 186.76 | - |
| Nov 21, 2024 | 178.15 | 185.05 | 178.15 | 185.00 | 182.19 | - |
| Nov 20, 2024 | 179.55 | 180.30 | 179.50 | 179.55 | 176.82 | - |
| Nov 19, 2024 | 183.00 | 183.55 | 179.80 | 179.80 | 177.06 | - |
| Nov 18, 2024 | 181.30 | 184.35 | 181.30 | 184.35 | 181.55 | - |
| Nov 15, 2024 | 181.95 | 184.90 | 181.35 | 182.50 | 179.72 | - |
| Nov 14, 2024 | 190.70 | 190.70 | 184.10 | 185.45 | 182.63 | - |
| Nov 13, 2024 | 189.75 | 194.20 | 189.75 | 191.45 | 188.54 | - |
| Nov 12, 2024 | 191.70 | 194.40 | 191.60 | 192.10 | 189.18 | - |
| Nov 11, 2024 | 187.55 | 194.00 | 187.55 | 193.60 | 190.65 | - |
| Nov 8, 2024 | 181.25 | 188.25 | 181.25 | 188.25 | 185.39 | - |
| Nov 7, 2024 | 187.05 | 187.05 | 181.85 | 182.20 | 179.43 | - |
| Nov 6, 2024 | 181.00 | 190.05 | 181.00 | 188.35 | 185.48 | - |
| Nov 5, 2024 | 173.50 | 176.30 | 170.95 | 176.30 | 173.62 | - |
| Nov 4, 2024 | 171.40 | 175.60 | 171.40 | 174.60 | 171.94 | 70 |
| Nov 1, 2024 | 169.05 | 176.55 | 169.05 | 173.75 | 171.11 | 10 |
| Oct 31, 2024 | 222.00 | 222.60 | 170.20 | 170.20 | 167.61 | 191 |
| Oct 30, 2024 | 225.60 | 234.60 | 225.60 | 229.50 | 226.01 | - |
| Oct 29, 2024 | 227.20 | 237.50 | 227.20 | 233.50 | 229.95 | - |
| Oct 28, 2024 | 226.30 | 234.80 | 226.30 | 234.80 | 231.23 | - |
| Oct 25, 2024 | 226.50 | 235.90 | 226.50 | 234.10 | 230.54 | - |
| Oct 24, 2024 | 228.40 | 236.60 | 228.40 | 234.70 | 231.13 | - |
| Oct 23, 2024 | 229.00 | 236.90 | 229.00 | 236.90 | 233.30 | 15 |
| Oct 22, 2024 | 232.40 | 238.30 | 232.40 | 237.40 | 233.79 | - |
| Oct 21, 2024 | 231.90 | 243.80 | 231.90 | 239.90 | 236.25 | 15 |
| Oct 18, 2024 | 232.50 | 240.20 | 232.50 | 240.00 | 236.35 | - |
| Oct 17, 2024 | 231.20 | 240.20 | 231.20 | 240.20 | 236.55 | - |
| Oct 16, 2024 | 229.40 | 247.30 | 229.40 | 239.30 | 235.66 | 4 |
| Oct 15, 2024 | 230.60 | 239.80 | 230.60 | 238.20 | 234.58 | - |
| Oct 14, 2024 | 228.40 | 238.40 | 228.40 | 238.10 | 234.48 | - |
| Oct 11, 2024 | 222.50 | 235.80 | 222.50 | 235.80 | 232.21 | - |
| Oct 10, 2024 | 227.10 | 230.20 | 227.10 | 230.20 | 226.70 | 3 |
| Oct 9, 2024 | 226.20 | 235.80 | 226.20 | 235.20 | 231.62 | - |
| Oct 8, 2024 | 224.50 | 236.40 | 224.50 | 234.30 | 230.74 | 1 |
| Oct 7, 2024 | 226.70 | 233.60 | 226.70 | 233.20 | 229.65 | - |
| Oct 4, 2024 | 224.00 | 234.00 | 224.00 | 234.00 | 230.44 | - |
| Oct 3, 2024 | 228.20 | 234.70 | 228.20 | 232.80 | 229.26 | - |
| Oct 2, 2024 | 230.20 | 238.90 | 230.20 | 235.40 | 231.82 | - |
| Oct 1, 2024 | 228.50 | 239.60 | 228.50 | 237.50 | 233.89 | - |
| Sep 30, 2024 | 226.70 | 236.20 | 226.70 | 236.20 | 232.61 | 32 |
| Sep 27, 2024 | 224.40 | 234.70 | 224.40 | 234.70 | 231.13 | - |
| Sep 26, 2024 | 221.80 | 231.80 | 221.80 | 231.40 | 227.88 | - |
| Sep 25, 2024 | 221.10 | 231.90 | 221.10 | 229.90 | 226.40 | - |
| Sep 24, 2024 | 232.30 | 237.10 | 229.40 | 229.40 | 225.91 | - |
| Sep 23, 2024 | 230.70 | 240.90 | 230.70 | 240.50 | 236.84 | - |
| Sep 20, 2024 | 231.00 | 240.40 | 231.00 | 238.00 | 234.38 | - |
| Sep 19, 2024 | 232.60 | 242.40 | 232.60 | 239.40 | 235.76 | - |
| Sep 18, 2024 | 229.60 | 241.40 | 229.60 | 241.40 | 237.73 | - |
| Sep 17, 2024 | 229.30 | 239.60 | 229.30 | 238.50 | 234.87 | - |
| Sep 16, 2024 | 226.80 | 238.10 | 226.80 | 237.60 | 233.99 | - |
| Sep 13, 2024 | 224.20 | 235.10 | 224.20 | 234.80 | 231.23 | - |
| Sep 12, 2024 | 224.90 | 233.30 | 224.90 | 232.80 | 229.26 | - |
| Sep 11, 2024 | 227.30 | 233.70 | 227.20 | 232.40 | 228.86 | - |
| Sep 10, 2024 | 233.50 | 240.60 | 233.50 | 235.80 | 232.21 | - |
| Sep 9, 2024 | 234.10 | 243.00 | 234.10 | 241.80 | 238.12 | - |
| Sep 6, 2024 | 234.60 | 244.60 | 234.60 | 241.40 | 237.73 | - |
| Sep 5, 2024 | 238.30 | 244.70 | 238.30 | 242.10 | 238.42 | - |
| Sep 4, 2024 | 239.90 | 248.10 | 239.90 | 245.90 | 242.16 | - |
| Sep 3, 2024 | 246.40 | 252.90 | 246.40 | 247.70 | 243.93 | - |
| Sep 2, 2024 | 253.50 | 253.70 | 253.30 | 253.40 | 249.54 | - |
| Aug 30, 2024 | 1.1507599 Dividend | |||||
| Aug 30, 2024 | 246.00 | 255.20 | 246.00 | 254.00 | 250.14 | 50 |
| Aug 29, 2024 | 246.80 | 256.30 | 246.80 | 254.50 | 249.35 | 100 |
| Aug 28, 2024 | 243.10 | 250.60 | 243.10 | 250.60 | 245.53 | - |
| Aug 27, 2024 | 242.50 | 247.50 | 242.50 | 247.20 | 242.20 | - |
| Aug 26, 2024 | 240.00 | 246.50 | 240.00 | 246.00 | 241.02 | - |
| Aug 23, 2024 | 239.60 | 244.60 | 239.60 | 244.60 | 239.65 | - |
| Aug 22, 2024 | 234.50 | 243.70 | 234.50 | 243.60 | 238.67 | - |
| Aug 21, 2024 | 242.40 | 244.00 | 241.60 | 242.20 | 237.30 | - |
| Aug 20, 2024 | 235.40 | 245.80 | 235.40 | 245.80 | 240.82 | - |
| Aug 19, 2024 | 235.80 | 244.20 | 235.80 | 242.50 | 237.59 | - |
| Aug 16, 2024 | 236.30 | 245.10 | 236.30 | 244.00 | 239.06 | - |
| Aug 15, 2024 | 233.10 | 245.30 | 233.10 | 244.10 | 239.16 | - |
| Aug 14, 2024 | 230.20 | 241.40 | 230.20 | 241.20 | 236.32 | - |
| Aug 13, 2024 | 232.10 | 239.20 | 232.10 | 237.10 | 232.30 | - |
| Aug 12, 2024 | 228.60 | 240.00 | 228.60 | 240.00 | 235.14 | - |
| Aug 9, 2024 | 226.00 | 243.80 | 226.00 | 236.60 | 231.81 | 5 |
| Aug 8, 2024 | 222.90 | 236.40 | 222.90 | 234.00 | 229.26 | - |
| Aug 7, 2024 | 226.30 | 235.10 | 226.30 | 231.30 | 226.62 | - |
| Aug 6, 2024 | 225.00 | 236.50 | 225.00 | 233.40 | 228.68 | - |
| Aug 5, 2024 | 241.00 | 241.00 | 231.40 | 233.10 | 228.38 | 25 |
| Aug 2, 2024 | 238.00 | 241.70 | 238.00 | 239.60 | 234.75 | - |
| Aug 1, 2024 | 249.20 | 255.50 | 242.90 | 245.70 | 240.73 | - |
| Jul 31, 2024 | 249.10 | 260.00 | 249.10 | 257.30 | 252.09 | 8 |
| Jul 30, 2024 | 247.00 | 258.30 | 246.90 | 258.30 | 253.07 | - |
| Jul 29, 2024 | 244.80 | 255.80 | 244.80 | 255.60 | 250.43 | - |
| Jul 26, 2024 | 243.10 | 253.60 | 243.10 | 253.00 | 247.88 | - |
| Jul 25, 2024 | 235.50 | 252.70 | 235.50 | 251.20 | 246.11 | - |
| Jul 24, 2024 | 236.60 | 255.20 | 236.60 | 243.80 | 238.86 | 5 |
| Jul 23, 2024 | 235.40 | 246.80 | 235.40 | 245.00 | 240.04 | - |
| Jul 22, 2024 | 233.00 | 243.10 | 233.00 | 243.10 | 238.18 | - |
| Jul 19, 2024 | 236.30 | 242.90 | 236.30 | 241.40 | 236.51 | - |
| Jul 18, 2024 | 235.20 | 246.50 | 235.20 | 244.50 | 239.55 | - |
| Jul 17, 2024 | 236.20 | 244.00 | 236.20 | 243.20 | 238.28 | - |
| Jul 16, 2024 | 225.80 | 245.60 | 225.80 | 245.60 | 240.63 | - |
| Jul 15, 2024 | 221.60 | 234.20 | 221.60 | 233.30 | 228.58 | 2,000 |
| Jul 12, 2024 | 222.80 | 231.10 | 222.80 | 229.30 | 224.66 | - |
| Jul 11, 2024 | 218.90 | 230.40 | 218.90 | 230.40 | 225.74 | - |
| Jul 10, 2024 | 215.10 | 226.70 | 215.10 | 226.70 | 222.11 | - |
| Jul 9, 2024 | 215.80 | 223.50 | 215.80 | 222.60 | 218.09 | - |
| Jul 8, 2024 | 216.00 | 225.80 | 216.00 | 224.00 | 219.47 | - |
| Jul 5, 2024 | 218.70 | 225.10 | 218.70 | 224.40 | 219.86 | - |
| Jul 4, 2024 | 226.70 | 226.80 | 226.40 | 226.40 | 221.82 | - |
| Jul 3, 2024 | 221.70 | 228.50 | 221.70 | 226.70 | 222.11 | - |
| Jul 2, 2024 | 221.20 | 230.50 | 221.10 | 229.30 | 224.66 | - |
| Jul 1, 2024 | 220.10 | 229.40 | 220.10 | 228.90 | 224.27 | - |
| Jun 28, 2024 | 223.10 | 231.50 | 223.10 | 228.80 | 224.17 | - |
| Jun 27, 2024 | 224.50 | 231.70 | 224.50 | 230.40 | 225.74 | - |
| Jun 26, 2024 | 226.10 | 233.40 | 226.10 | 232.50 | 227.79 | - |
| Jun 25, 2024 | 225.10 | 233.60 | 225.10 | 233.50 | 228.77 | - |
| Jun 24, 2024 | 223.80 | 234.20 | 223.80 | 233.70 | 228.97 | - |
| Jun 21, 2024 | 222.00 | 231.80 | 222.00 | 231.80 | 227.11 | - |
| Jun 20, 2024 | 220.30 | 230.90 | 220.30 | 230.90 | 226.23 | - |
| Jun 19, 2024 | 226.90 | 226.90 | 226.50 | 226.50 | 221.91 | - |
| Jun 18, 2024 | 217.00 | 228.20 | 217.00 | 228.20 | 223.58 | - |
| Jun 17, 2024 | 214.50 | 227.10 | 214.50 | 224.90 | 220.35 | 14 |
| Jun 14, 2024 | 215.30 | 222.00 | 215.30 | 221.00 | 216.53 | - |
| Jun 13, 2024 | 216.50 | 223.20 | 216.50 | 222.90 | 218.39 | - |
| Jun 12, 2024 | 218.90 | 224.90 | 218.90 | 223.80 | 219.27 | - |
| Jun 11, 2024 | 221.50 | 227.70 | 221.50 | 226.40 | 221.82 | - |
| Jun 10, 2024 | 223.00 | 230.10 | 223.00 | 229.50 | 224.85 | - |
| Jun 7, 2024 | 221.40 | 230.00 | 221.40 | 229.50 | 224.85 | - |
| Jun 6, 2024 | 222.40 | 230.70 | 222.40 | 229.30 | 224.66 | - |
| Jun 5, 2024 | 221.50 | 230.40 | 221.50 | 230.40 | 225.74 | - |
| Jun 4, 2024 | 220.90 | 229.80 | 220.90 | 229.80 | 225.15 | - |
| Jun 3, 2024 | 224.40 | 233.60 | 224.40 | 228.50 | 223.87 | - |
| May 31, 2024 | 1.1507599 Dividend | |||||
| May 31, 2024 | 221.80 | 231.80 | 221.80 | 231.80 | 227.11 | - |
| May 30, 2024 | 221.30 | 231.10 | 221.30 | 230.60 | 224.66 | - |
| May 29, 2024 | 224.20 | 231.60 | 224.20 | 228.90 | 223.00 | - |
| May 28, 2024 | 226.60 | 234.40 | 226.60 | 231.20 | 225.24 | - |