Munich - Delayed Quote EUR
Huntington Ingalls Industries Inc (HI4.MU)
191.05
-0.40
(-0.21%)
At close: April 22 at 8:02:52 AM 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 22, 2025 | 0.00 | 0.00 | 0.00 | 191.05 | 191.05 | - |
| Apr 17, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | - |
| Apr 16, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | - |
| Apr 15, 2025 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | - |
| Apr 14, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| Apr 11, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
| Apr 10, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
| Apr 9, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| Apr 8, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
| Apr 7, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| Apr 4, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
| Apr 3, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| Apr 2, 2025 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
| Apr 1, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | - |
| Mar 31, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | - |
| Mar 28, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | - |
| Mar 27, 2025 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
| Mar 26, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
| Mar 25, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
| Mar 24, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
| Mar 21, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
| Mar 20, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
| Mar 19, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
| Mar 18, 2025 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | - |
| Mar 17, 2025 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| Mar 14, 2025 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| Mar 13, 2025 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
| Mar 12, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
| Mar 11, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - |
| Mar 10, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
| Mar 7, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - |
| Mar 6, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - |
| Mar 5, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| Mar 4, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| Mar 3, 2025 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | - |
| Feb 28, 2025 | 1.18584 Dividend | |||||
| Feb 28, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| Feb 27, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 164.85 | - |
| Feb 26, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 164.85 | - |
| Feb 25, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 161.08 | - |
| Feb 24, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 162.67 | - |
| Feb 21, 2025 | 168.30 | 168.30 | 168.30 | 168.30 | 166.93 | - |
| Feb 20, 2025 | 165.15 | 165.15 | 165.15 | 165.15 | 163.81 | - |
| Feb 19, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 159.89 | - |
| Feb 18, 2025 | 155.05 | 155.05 | 155.05 | 155.05 | 153.79 | - |
| Feb 17, 2025 | 155.05 | 155.05 | 155.05 | 155.05 | 153.79 | - |
| Feb 14, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 153.84 | - |
| Feb 13, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 156.91 | - |
| Feb 12, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 161.68 | - |
| Feb 11, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 161.68 | - |
| Feb 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 161.68 | - |
| Feb 7, 2025 | 155.35 | 163.00 | 155.35 | 163.00 | 161.68 | 30 |
| Feb 6, 2025 | 189.10 | 189.10 | 169.00 | 169.00 | 167.63 | 10 |
| Feb 5, 2025 | 189.10 | 189.10 | 189.10 | 189.10 | 187.56 | - |
| Feb 4, 2025 | 189.10 | 189.10 | 189.10 | 189.10 | 187.56 | - |
| Feb 3, 2025 | 188.85 | 188.85 | 188.85 | 188.85 | 187.32 | - |
| Jan 31, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 185.63 | - |
| Jan 30, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 185.38 | - |
| Jan 29, 2025 | 188.90 | 188.90 | 188.90 | 188.90 | 187.37 | - |
| Jan 28, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 192.13 | - |
| Jan 27, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 192.13 | - |
| Jan 24, 2025 | 196.55 | 196.55 | 196.55 | 196.55 | 194.95 | - |
| Jan 23, 2025 | 198.45 | 198.45 | 198.45 | 198.45 | 196.84 | - |
| Jan 22, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 197.38 | - |
| Jan 21, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 193.56 | - |
| Jan 20, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 193.56 | - |
| Jan 17, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 192.62 | - |
| Jan 16, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 190.54 | - |
| Jan 15, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 189.60 | - |
| Jan 14, 2025 | 189.05 | 189.05 | 189.05 | 189.05 | 187.51 | - |
| Jan 13, 2025 | 184.45 | 184.45 | 184.45 | 184.45 | 182.95 | - |
| Jan 10, 2025 | 183.05 | 183.05 | 183.05 | 183.05 | 181.56 | - |
| Jan 9, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 180.12 | - |
| Jan 8, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 180.12 | - |
| Jan 7, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 179.18 | - |
| Jan 6, 2025 | 182.65 | 182.65 | 181.00 | 181.00 | 179.53 | 10 |
| Jan 3, 2025 | 182.65 | 182.65 | 182.65 | 182.65 | 181.17 | - |
| Jan 2, 2025 | 182.65 | 182.65 | 182.65 | 182.65 | 181.17 | - |
| Dec 30, 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 181.81 | - |
| Dec 27, 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 182.36 | - |
| Dec 23, 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 180.47 | - |
| Dec 20, 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 180.47 | - |
| Dec 19, 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 186.32 | - |
| Dec 18, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 184.49 | - |
| Dec 17, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 185.48 | - |
| Dec 16, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 180.62 | - |
| Dec 13, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 179.43 | - |
| Dec 12, 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 179.38 | - |
| Dec 11, 2024 | 181.75 | 181.75 | 180.85 | 180.85 | 179.38 | 13 |
| Dec 10, 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 180.27 | - |
| Dec 9, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 177.94 | - |
| Dec 6, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 178.34 | - |
| Dec 5, 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 182.70 | - |
| Dec 4, 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 182.70 | - |
| Dec 3, 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 185.43 | - |
| Dec 2, 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 187.56 | - |
| Nov 29, 2024 | 1.18584 Dividend | |||||
| Nov 29, 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 187.56 | - |
| Nov 28, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 186.62 | - |
| Nov 27, 2024 | 189.35 | 189.50 | 189.35 | 189.50 | 186.62 | 32 |
| Nov 26, 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 186.47 | - |
| Nov 25, 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 186.47 | - |
| Nov 22, 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 182.49 | - |
| Nov 21, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 179.04 | - |
| Nov 20, 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 179.97 | - |
| Nov 19, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 182.29 | - |
| Nov 18, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 182.29 | - |
| Nov 15, 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 182.88 | - |
| Nov 14, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 189.72 | - |
| Nov 13, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 189.72 | - |
| Nov 12, 2024 | 192.85 | 192.85 | 192.65 | 192.65 | 189.72 | 10 |
| Nov 11, 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 185.69 | - |
| Nov 8, 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 182.14 | - |
| Nov 7, 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 185.19 | - |
| Nov 6, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 179.53 | - |
| Nov 5, 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 171.90 | - |
| Nov 4, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 169.88 | - |
| Nov 1, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 169.88 | - |
| Oct 31, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 227.89 | - |
| Oct 30, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 231.82 | - |
| Oct 29, 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 233.50 | - |
| Oct 28, 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 233.60 | - |
| Oct 25, 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 233.60 | - |
| Oct 24, 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 235.07 | - |
| Oct 23, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 236.06 | - |
| Oct 22, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 236.06 | - |
| Oct 21, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 236.06 | - |
| Oct 18, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 236.06 | - |
| Oct 17, 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 234.58 | - |
| Oct 16, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 234.39 | - |
| Oct 15, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 234.39 | - |
| Oct 14, 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 232.02 | - |
| Oct 11, 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 229.26 | - |
| Oct 10, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 231.33 | - |
| Oct 9, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 231.33 | - |
| Oct 8, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 231.33 | - |
| Oct 7, 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 231.73 | - |
| Oct 4, 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 231.73 | - |
| Oct 3, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 233.20 | - |
| Oct 2, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 233.20 | - |
| Oct 1, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 231.82 | - |
| Sep 30, 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 230.25 | - |
| Sep 27, 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 228.18 | - |
| Sep 26, 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 227.39 | - |
| Sep 25, 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 227.39 | - |
| Sep 24, 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 237.63 | - |
| Sep 23, 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 237.63 | - |
| Sep 20, 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 237.63 | - |
| Sep 19, 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 237.63 | - |
| Sep 18, 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 233.30 | - |
| Sep 17, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 232.91 | - |
| Sep 16, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 231.14 | - |
| Sep 13, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 231.14 | - |
| Sep 12, 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 232.51 | - |
| Sep 11, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 233.20 | - |
| Sep 10, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 240.20 | - |
| Sep 9, 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 241.77 | - |
| Sep 6, 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 241.87 | - |
| Sep 5, 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 245.41 | - |
| Sep 4, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 246.30 | - |
| Sep 3, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 249.95 | - |
| Sep 2, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 249.95 | - |
| Aug 30, 2024 | 1.14192 Dividend | |||||
| Aug 30, 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 248.76 | - |
| Aug 29, 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 245.22 | - |
| Aug 28, 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 241.69 | - |
| Aug 27, 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 241.10 | - |
| Aug 26, 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 240.42 | - |
| Aug 23, 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 240.42 | - |
| Aug 22, 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 240.42 | - |
| Aug 21, 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 240.91 | - |
| Aug 20, 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 239.34 | - |
| Aug 19, 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 239.34 | - |
| Aug 16, 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 239.34 | - |
| Aug 15, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 236.11 | - |
| Aug 14, 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 234.93 | - |
| Aug 13, 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 234.93 | - |
| Aug 12, 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 231.11 | - |
| Aug 9, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 228.56 | - |
| Aug 8, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 228.47 | - |
| Aug 7, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 233.17 | - |
| Aug 6, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 233.17 | - |
| Aug 5, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 234.83 | - |
| Aug 2, 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 242.67 | - |
| Aug 1, 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 251.68 | - |
| Jul 31, 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 251.59 | - |
| Jul 30, 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 249.33 | - |
| Jul 29, 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 248.16 | - |
| Jul 26, 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 246.10 | - |
| Jul 25, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 238.95 | - |
| Jul 24, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 238.95 | - |
| Jul 23, 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 238.75 | - |
| Jul 22, 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 238.75 | - |
| Jul 19, 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 238.85 | - |
| Jul 18, 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 238.46 | - |
| Jul 17, 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 238.46 | - |
| Jul 16, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 228.47 | - |
| Jul 15, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 225.62 | - |
| Jul 12, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 225.62 | - |
| Jul 11, 2024 | 226.00 | 229.20 | 226.00 | 229.20 | 224.55 | 5 |
| Jul 10, 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 220.53 | - |
| Jul 9, 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 221.12 | - |
| Jul 8, 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 221.12 | - |
| Jul 5, 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 224.15 | - |
| Jul 4, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 224.55 | - |
| Jul 3, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 226.31 | - |
| Jul 2, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 226.31 | - |
| Jul 1, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 226.31 | - |
| Jun 28, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 228.56 | - |
| Jun 27, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 228.56 | - |
| Jun 26, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 228.56 | - |
| Jun 25, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 227.78 | - |
| Jun 24, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 226.11 | - |
| Jun 21, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 224.55 | - |
| Jun 20, 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 222.78 | - |
| Jun 19, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 222.59 | - |
| Jun 18, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 219.84 | - |
| Jun 17, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 219.84 | - |
| Jun 14, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 220.82 | - |
| Jun 13, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.00 | - |
| Jun 12, 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 224.94 | - |
| Jun 11, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 226.51 | - |
| Jun 10, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 226.51 | - |
| Jun 7, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 226.51 | - |
| Jun 6, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 226.51 | - |
| Jun 5, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 226.51 | - |
| Jun 4, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 226.51 | - |
| Jun 3, 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 227.39 | - |
| May 31, 2024 | 1.14192 Dividend | |||||
| May 31, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 225.62 | - |
| May 30, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 224.35 | - |
| May 29, 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 227.76 | - |
| May 28, 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 228.34 | - |
| May 27, 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 228.34 | - |
| May 24, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 228.05 | - |
| May 23, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 228.05 | - |
| May 22, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 228.05 | - |
| May 21, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 228.05 | - |
| May 20, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 228.05 | - |
| May 17, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 228.05 | - |
| May 16, 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 227.08 | - |
| May 15, 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 227.76 | - |
| May 14, 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 227.76 | - |
| May 13, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 226.49 | - |
| May 10, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 226.01 | - |
| May 9, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 224.74 | - |
| May 8, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 224.74 | - |
| May 7, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 224.74 | - |
| May 6, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 224.74 | - |
| May 3, 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 225.52 | - |
| May 2, 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 251.43 | - |
| Apr 30, 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 251.43 | - |
| Apr 29, 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 250.46 | - |
| Apr 26, 2024 | 255.90 | 255.90 | 255.90 | 255.90 | 249.29 | - |
| Apr 25, 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 249.09 | - |
| Apr 24, 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 249.09 | - |
| Apr 23, 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 249.09 | - |
| Apr 22, 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 246.95 | - |