Stuttgart - Delayed Quote EUR
Iron Mountain Inc (I5M.SG)
85.98
+0.64
+(0.75%)
At close: May 30 at 8:02:19 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| May 29, 2025 | 87.62 | 87.62 | 85.08 | 85.34 | 85.34 | - |
| May 28, 2025 | 85.66 | 85.74 | 85.66 | 85.68 | 85.68 | 80 |
| May 27, 2025 | 84.92 | 85.62 | 84.92 | 85.62 | 85.62 | - |
| May 26, 2025 | 84.88 | 84.98 | 84.88 | 84.98 | 84.98 | - |
| May 23, 2025 | 84.22 | 84.24 | 82.94 | 84.24 | 84.24 | 100 |
| May 22, 2025 | 84.54 | 84.88 | 84.54 | 84.88 | 84.88 | - |
| May 21, 2025 | 88.02 | 88.02 | 84.66 | 84.66 | 84.66 | - |
| May 20, 2025 | 89.28 | 89.28 | 88.82 | 88.82 | 88.82 | - |
| May 19, 2025 | 88.72 | 89.60 | 88.72 | 89.60 | 89.60 | - |
| May 16, 2025 | 88.34 | 89.72 | 88.34 | 89.72 | 89.72 | - |
| May 15, 2025 | 86.16 | 88.74 | 86.16 | 88.74 | 88.74 | - |
| May 14, 2025 | 86.82 | 86.82 | 86.36 | 86.36 | 86.36 | - |
| May 13, 2025 | 87.52 | 87.52 | 86.70 | 86.80 | 86.80 | - |
| May 12, 2025 | 87.48 | 88.06 | 87.48 | 87.86 | 87.86 | - |
| May 9, 2025 | 85.92 | 85.98 | 85.92 | 85.98 | 85.98 | - |
| May 8, 2025 | 86.38 | 86.84 | 86.38 | 86.74 | 86.74 | - |
| May 7, 2025 | 85.44 | 86.22 | 85.24 | 85.24 | 85.24 | 3 |
| May 6, 2025 | 85.20 | 85.20 | 85.08 | 85.08 | 85.08 | - |
| May 5, 2025 | 84.10 | 84.10 | 83.94 | 83.94 | 83.94 | - |
| May 2, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Apr 30, 2025 | 76.98 | 78.08 | 76.98 | 78.08 | 78.08 | - |
| Apr 29, 2025 | 77.46 | 77.46 | 77.44 | 77.44 | 77.44 | - |
| Apr 28, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| Apr 25, 2025 | 75.52 | 77.00 | 75.04 | 76.72 | 76.72 | 80 |
| Apr 24, 2025 | 73.80 | 75.32 | 73.80 | 74.82 | 74.82 | - |
| Apr 23, 2025 | 73.86 | 74.68 | 73.58 | 73.62 | 73.62 | 77 |
| Apr 22, 2025 | 70.42 | 72.68 | 70.42 | 72.68 | 72.68 | - |
| Apr 17, 2025 | 73.08 | 73.88 | 71.36 | 73.88 | 73.88 | 47 |
| Apr 16, 2025 | 72.70 | 73.00 | 71.66 | 71.66 | 71.66 | 200 |
| Apr 15, 2025 | 73.98 | 73.98 | 73.56 | 73.56 | 73.56 | - |
| Apr 14, 2025 | 73.54 | 73.84 | 73.54 | 73.78 | 73.78 | - |
| Apr 11, 2025 | 72.76 | 73.22 | 71.36 | 73.22 | 73.22 | 30 |
| Apr 10, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| Apr 9, 2025 | 68.62 | 68.62 | 68.08 | 68.08 | 68.08 | 87 |
| Apr 8, 2025 | 71.50 | 71.50 | 69.92 | 70.00 | 70.00 | - |
| Apr 7, 2025 | 66.10 | 68.48 | 66.10 | 68.48 | 68.48 | 43 |
| Apr 4, 2025 | 74.56 | 74.56 | 70.40 | 70.40 | 70.40 | 230 |
| Apr 3, 2025 | 77.50 | 77.50 | 74.90 | 74.92 | 74.92 | 27 |
| Apr 2, 2025 | 80.10 | 80.96 | 80.10 | 80.96 | 80.96 | - |
| Apr 1, 2025 | 79.10 | 79.50 | 79.00 | 79.40 | 79.40 | 75 |
| Mar 31, 2025 | 78.42 | 79.84 | 78.14 | 79.84 | 79.84 | 100 |
| Mar 28, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 12 |
| Mar 27, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| Mar 26, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| Mar 25, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
| Mar 24, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| Mar 21, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| Mar 20, 2025 | 81.04 | 81.04 | 80.20 | 80.92 | 80.92 | 412 |
| Mar 19, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| Mar 18, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| Mar 17, 2025 | 0.691585 Dividend | |||||
| Mar 17, 2025 | 78.02 | 79.50 | 78.02 | 79.50 | 79.50 | 30 |
| Mar 14, 2025 | 78.42 | 79.06 | 78.42 | 79.00 | 78.22 | - |
| Mar 13, 2025 | 78.86 | 78.86 | 78.04 | 78.04 | 77.26 | - |
| Mar 12, 2025 | 76.54 | 79.06 | 76.22 | 79.06 | 78.27 | - |
| Mar 11, 2025 | 76.54 | 77.18 | 76.22 | 77.18 | 76.41 | - |
| Mar 10, 2025 | 78.02 | 78.02 | 75.38 | 76.56 | 75.80 | 20 |
| Mar 7, 2025 | 75.78 | 75.78 | 74.50 | 74.50 | 73.76 | 900 |
| Mar 6, 2025 | 81.46 | 81.46 | 76.74 | 76.74 | 75.98 | 157 |
| Mar 5, 2025 | 83.10 | 83.10 | 81.40 | 81.40 | 80.59 | 70 |
| Mar 4, 2025 | 86.02 | 86.02 | 82.80 | 82.80 | 81.98 | 55 |
| Mar 3, 2025 | 89.32 | 89.32 | 85.74 | 85.74 | 84.89 | 150 |
| Feb 28, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.05 | - |
| Feb 27, 2025 | 88.68 | 88.68 | 87.82 | 87.82 | 86.95 | - |
| Feb 26, 2025 | 87.84 | 88.72 | 87.70 | 88.72 | 87.84 | 300 |
| Feb 25, 2025 | 87.00 | 87.94 | 87.00 | 87.94 | 87.07 | - |
| Feb 24, 2025 | 87.52 | 87.52 | 87.12 | 87.12 | 86.25 | 600 |
| Feb 21, 2025 | 89.02 | 89.02 | 87.80 | 87.80 | 86.93 | 14 |
| Feb 20, 2025 | 88.50 | 89.24 | 87.82 | 88.94 | 88.06 | 1,469 |
| Feb 19, 2025 | 89.84 | 89.84 | 88.00 | 88.12 | 87.24 | - |
| Feb 18, 2025 | 90.86 | 91.02 | 88.72 | 88.72 | 87.84 | 84 |
| Feb 17, 2025 | 90.72 | 90.94 | 90.72 | 90.94 | 90.04 | 34 |
| Feb 14, 2025 | 91.26 | 91.54 | 90.50 | 90.50 | 89.60 | 50 |
| Feb 13, 2025 | 97.38 | 98.38 | 90.28 | 90.32 | 89.42 | 22 |
| Feb 12, 2025 | 101.00 | 101.00 | 98.70 | 98.70 | 97.72 | 6 |
| Feb 11, 2025 | 102.55 | 102.55 | 101.50 | 101.50 | 100.49 | 10 |
| Feb 10, 2025 | 102.55 | 102.55 | 102.45 | 102.45 | 101.43 | - |
| Feb 7, 2025 | 101.90 | 102.60 | 101.90 | 102.20 | 101.18 | - |
| Feb 6, 2025 | 99.84 | 101.45 | 99.84 | 101.45 | 100.44 | 2 |
| Feb 5, 2025 | 96.90 | 100.00 | 96.60 | 100.00 | 99.01 | 568 |
| Feb 4, 2025 | 97.20 | 97.32 | 96.88 | 97.32 | 96.35 | - |
| Feb 3, 2025 | 95.20 | 97.54 | 95.00 | 97.50 | 96.53 | 50 |
| Jan 31, 2025 | 98.00 | 98.88 | 97.08 | 97.08 | 96.12 | 20 |
| Jan 30, 2025 | 96.40 | 97.70 | 95.96 | 97.70 | 96.73 | 55 |
| Jan 29, 2025 | 94.26 | 96.20 | 94.26 | 96.20 | 95.24 | 30 |
| Jan 28, 2025 | 99.06 | 99.06 | 94.08 | 94.86 | 93.92 | 19 |
| Jan 27, 2025 | 101.55 | 101.55 | 97.00 | 97.80 | 96.83 | 397 |
| Jan 24, 2025 | 106.00 | 106.00 | 105.80 | 105.80 | 104.75 | - |
| Jan 23, 2025 | 105.20 | 106.10 | 105.20 | 106.10 | 105.05 | - |
| Jan 22, 2025 | 106.15 | 106.15 | 105.20 | 105.20 | 104.15 | - |
| Jan 21, 2025 | 105.35 | 106.25 | 105.35 | 106.05 | 105.00 | 34 |
| Jan 20, 2025 | 105.60 | 105.60 | 105.20 | 105.20 | 104.15 | 115 |
| Jan 17, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 105.84 | - |
| Jan 16, 2025 | 103.00 | 106.05 | 103.00 | 106.05 | 105.00 | - |
| Jan 15, 2025 | 100.80 | 102.15 | 100.80 | 102.15 | 101.13 | - |
| Jan 14, 2025 | 99.38 | 100.50 | 99.38 | 100.50 | 99.50 | 350 |
| Jan 13, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 97.48 | - |
| Jan 10, 2025 | 99.12 | 99.12 | 98.56 | 98.56 | 97.58 | - |
| Jan 9, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 98.35 | - |
| Jan 8, 2025 | 97.16 | 97.16 | 97.00 | 97.00 | 96.04 | 10 |
| Jan 7, 2025 | 98.54 | 99.76 | 98.54 | 99.76 | 98.77 | 101 |
| Jan 6, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 102.32 | - |
| Jan 3, 2025 | 101.60 | 102.15 | 101.60 | 102.15 | 101.13 | 10 |
| Jan 2, 2025 | 101.25 | 101.50 | 101.25 | 101.30 | 100.29 | 10 |
| Dec 30, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.06 | 20 |
| Dec 27, 2024 | 100.95 | 101.50 | 100.95 | 101.50 | 100.49 | 6 |
| Dec 23, 2024 | 100.75 | 101.45 | 100.75 | 101.45 | 100.44 | 20 |
| Dec 20, 2024 | 98.20 | 98.20 | 96.10 | 97.00 | 96.04 | 703 |
| Dec 19, 2024 | 99.04 | 99.18 | 98.16 | 98.64 | 97.66 | 242 |
| Dec 18, 2024 | 104.60 | 104.60 | 100.15 | 100.15 | 99.15 | 150 |
| Dec 17, 2024 | 105.30 | 105.30 | 104.50 | 104.50 | 103.46 | - |
| Dec 16, 2024 | 0.62991494 Dividend | |||||
| Dec 16, 2024 | 104.50 | 106.25 | 102.50 | 105.70 | 104.65 | 285 |
| Dec 13, 2024 | 107.55 | 107.90 | 106.15 | 106.15 | 104.39 | 40 |
| Dec 12, 2024 | 106.85 | 107.80 | 106.85 | 107.20 | 105.42 | - |
| Dec 11, 2024 | 106.20 | 107.70 | 106.20 | 107.40 | 105.62 | - |
| Dec 10, 2024 | 107.90 | 107.95 | 107.00 | 107.00 | 105.22 | 200 |
| Dec 9, 2024 | 113.75 | 114.00 | 107.90 | 107.90 | 106.11 | 239 |
| Dec 6, 2024 | 111.50 | 111.50 | 110.50 | 110.50 | 108.67 | 9 |
| Dec 5, 2024 | 112.50 | 112.50 | 111.30 | 111.30 | 109.45 | 264 |
| Dec 4, 2024 | 114.15 | 114.60 | 112.25 | 112.50 | 110.63 | 40 |
| Dec 3, 2024 | 115.40 | 115.40 | 114.40 | 114.40 | 112.50 | 20 |
| Dec 2, 2024 | 116.95 | 116.95 | 115.20 | 115.20 | 113.29 | - |
| Nov 29, 2024 | 117.65 | 118.75 | 117.65 | 118.75 | 116.78 | 9 |
| Nov 28, 2024 | 116.70 | 117.90 | 116.70 | 117.90 | 115.94 | - |
| Nov 27, 2024 | 117.50 | 117.50 | 117.25 | 117.25 | 115.30 | - |
| Nov 26, 2024 | 114.90 | 117.00 | 114.60 | 117.00 | 115.06 | 54 |
| Nov 25, 2024 | 114.05 | 114.80 | 114.05 | 114.80 | 112.89 | 120 |
| Nov 22, 2024 | 113.90 | 113.90 | 113.80 | 113.80 | 111.91 | 19 |
| Nov 21, 2024 | 109.95 | 113.15 | 109.95 | 113.15 | 111.27 | - |
| Nov 20, 2024 | 110.40 | 110.40 | 108.70 | 109.60 | 107.78 | 47 |
| Nov 19, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 107.09 | - |
| Nov 18, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 107.53 | 3 |
| Nov 15, 2024 | 105.80 | 108.60 | 105.80 | 108.60 | 106.80 | 180 |
| Nov 14, 2024 | 109.40 | 109.40 | 107.60 | 107.60 | 105.81 | - |
| Nov 13, 2024 | 107.30 | 109.80 | 107.30 | 109.80 | 107.98 | - |
| Nov 12, 2024 | 109.90 | 110.80 | 108.00 | 108.00 | 106.21 | 46 |
| Nov 11, 2024 | 112.10 | 113.20 | 110.30 | 110.30 | 108.47 | 162 |
| Nov 8, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 106.30 | - |
| Nov 7, 2024 | 106.65 | 107.40 | 105.95 | 107.40 | 105.62 | 370 |
| Nov 6, 2024 | 116.50 | 116.50 | 105.05 | 107.00 | 105.22 | 58 |
| Nov 5, 2024 | 112.20 | 114.50 | 112.20 | 114.50 | 112.60 | - |
| Nov 4, 2024 | 111.05 | 111.65 | 111.05 | 111.65 | 109.80 | - |
| Nov 1, 2024 | 113.50 | 116.50 | 112.35 | 112.35 | 110.48 | 4 |
| Oct 31, 2024 | 116.55 | 117.75 | 113.80 | 113.80 | 111.91 | 1 |
| Oct 30, 2024 | 118.05 | 118.05 | 117.45 | 117.45 | 115.50 | 26 |
| Oct 29, 2024 | 117.85 | 118.70 | 117.00 | 117.45 | 115.50 | - |
| Oct 28, 2024 | 118.05 | 118.35 | 118.05 | 118.35 | 116.38 | - |
| Oct 25, 2024 | 115.95 | 119.70 | 115.95 | 117.80 | 115.84 | 95 |
| Oct 24, 2024 | 115.80 | 117.35 | 115.80 | 116.20 | 114.27 | 104 |
| Oct 23, 2024 | 113.90 | 116.05 | 113.90 | 116.05 | 114.12 | - |
| Oct 22, 2024 | 114.05 | 114.90 | 113.80 | 114.40 | 112.50 | - |
| Oct 21, 2024 | 115.25 | 116.30 | 113.85 | 113.85 | 111.96 | 30 |
| Oct 18, 2024 | 114.35 | 116.00 | 114.35 | 114.70 | 112.80 | 46 |
| Oct 17, 2024 | 113.15 | 114.40 | 113.15 | 114.40 | 112.50 | - |
| Oct 16, 2024 | 112.05 | 113.55 | 112.05 | 113.35 | 111.47 | - |
| Oct 15, 2024 | 111.00 | 112.90 | 111.00 | 112.55 | 110.68 | 130 |
| Oct 14, 2024 | 109.95 | 110.55 | 109.95 | 110.50 | 108.67 | 55 |
| Oct 11, 2024 | 108.40 | 109.35 | 108.40 | 109.35 | 107.53 | - |
| Oct 10, 2024 | 109.65 | 109.95 | 108.05 | 108.05 | 106.26 | 7 |
| Oct 9, 2024 | 107.80 | 109.55 | 107.80 | 109.50 | 107.68 | 40 |
| Oct 8, 2024 | 105.90 | 107.95 | 105.90 | 107.95 | 106.16 | - |
| Oct 7, 2024 | 107.30 | 107.85 | 105.70 | 105.70 | 103.94 | 330 |
| Oct 4, 2024 | 106.00 | 107.25 | 106.00 | 107.25 | 105.47 | - |
| Oct 3, 2024 | 107.70 | 107.70 | 106.10 | 106.20 | 104.44 | - |
| Oct 2, 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 104.39 | - |
| Oct 1, 2024 | 106.20 | 106.45 | 106.20 | 106.45 | 104.68 | - |
| Sep 30, 2024 | 104.55 | 105.20 | 104.00 | 105.20 | 103.45 | 35 |
| Sep 27, 2024 | 104.85 | 104.95 | 104.10 | 104.10 | 102.37 | 90 |
| Sep 26, 2024 | 107.20 | 107.95 | 107.20 | 107.95 | 106.16 | 200 |
| Sep 25, 2024 | 105.75 | 107.60 | 105.75 | 106.55 | 104.78 | 3 |
| Sep 24, 2024 | 106.15 | 106.70 | 106.05 | 106.45 | 104.68 | 21 |
| Sep 23, 2024 | 103.10 | 105.90 | 103.10 | 105.90 | 104.14 | 485 |
| Sep 20, 2024 | 101.80 | 102.60 | 101.80 | 101.85 | 100.16 | 95 |
| Sep 19, 2024 | 104.85 | 104.85 | 101.75 | 101.75 | 100.06 | - |
| Sep 18, 2024 | 104.05 | 104.50 | 104.05 | 104.50 | 102.76 | - |
| Sep 17, 2024 | 105.80 | 105.80 | 102.95 | 102.95 | 101.24 | - |
| Sep 16, 2024 | 0.62991494 Dividend | |||||
| Sep 16, 2024 | 106.35 | 106.35 | 105.35 | 105.85 | 104.09 | 117 |
| Sep 13, 2024 | 104.80 | 106.50 | 104.80 | 105.45 | 103.00 | 365 |
| Sep 12, 2024 | 103.70 | 104.05 | 103.70 | 103.95 | 101.53 | - |
| Sep 11, 2024 | 102.50 | 103.35 | 102.50 | 103.35 | 100.94 | - |
| Sep 10, 2024 | 99.42 | 103.05 | 99.42 | 102.75 | 100.36 | 95 |
| Sep 9, 2024 | 98.78 | 99.40 | 98.78 | 99.40 | 97.09 | - |
| Sep 6, 2024 | 98.00 | 98.00 | 97.20 | 97.88 | 95.60 | 184 |
| Sep 5, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 99.14 | 35 |
| Sep 4, 2024 | 101.35 | 101.35 | 101.05 | 101.30 | 98.94 | 15 |
| Sep 3, 2024 | 102.95 | 103.30 | 101.50 | 101.50 | 99.14 | 9 |
| Sep 2, 2024 | 102.35 | 102.95 | 102.35 | 102.95 | 100.55 | 4 |
| Aug 30, 2024 | 100.85 | 100.85 | 100.80 | 100.80 | 98.45 | 250 |
| Aug 29, 2024 | 100.75 | 101.75 | 100.55 | 100.55 | 98.21 | 30 |
| Aug 28, 2024 | 102.70 | 103.55 | 100.60 | 100.60 | 98.26 | 400 |
| Aug 27, 2024 | 101.45 | 102.15 | 101.45 | 102.10 | 99.72 | - |
| Aug 26, 2024 | 101.70 | 102.55 | 100.95 | 101.00 | 98.65 | 261 |
| Aug 23, 2024 | 101.20 | 101.25 | 101.05 | 101.05 | 98.70 | 13 |
| Aug 22, 2024 | 100.25 | 101.00 | 99.80 | 100.55 | 98.21 | 227 |
| Aug 21, 2024 | 98.22 | 99.76 | 98.22 | 99.76 | 97.44 | - |
| Aug 20, 2024 | 98.60 | 98.74 | 98.60 | 98.74 | 96.44 | 100 |
| Aug 19, 2024 | 97.82 | 98.66 | 97.82 | 98.66 | 96.36 | 276 |
| Aug 16, 2024 | 98.82 | 98.96 | 98.00 | 98.00 | 95.72 | 115 |
| Aug 15, 2024 | 98.48 | 99.90 | 98.48 | 98.74 | 96.44 | 120 |
| Aug 14, 2024 | 98.70 | 99.12 | 97.78 | 98.50 | 96.21 | 137 |
| Aug 13, 2024 | 99.20 | 99.20 | 98.12 | 98.12 | 95.84 | - |
| Aug 12, 2024 | 98.92 | 99.40 | 98.70 | 98.70 | 96.40 | 100 |
| Aug 9, 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 95.60 | - |
| Aug 8, 2024 | 95.10 | 96.18 | 95.10 | 96.18 | 93.94 | 45 |
| Aug 7, 2024 | 97.60 | 99.86 | 97.04 | 97.04 | 94.78 | 105 |
| Aug 6, 2024 | 95.74 | 98.60 | 95.74 | 98.60 | 96.31 | 104 |
| Aug 5, 2024 | 93.56 | 95.34 | 91.34 | 95.34 | 93.12 | 78 |
| Aug 2, 2024 | 100.15 | 102.30 | 98.82 | 98.82 | 96.52 | 726 |
| Aug 1, 2024 | 96.20 | 96.20 | 94.96 | 94.96 | 92.75 | 54 |
| Jul 31, 2024 | 93.46 | 94.92 | 93.30 | 94.78 | 92.57 | 85 |
| Jul 30, 2024 | 91.54 | 93.64 | 91.54 | 93.64 | 91.46 | - |
| Jul 29, 2024 | 90.58 | 91.20 | 90.58 | 91.18 | 89.06 | 85 |
| Jul 26, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 87.05 | - |
| Jul 25, 2024 | 89.02 | 89.74 | 89.02 | 89.34 | 87.26 | 53 |
| Jul 24, 2024 | 92.52 | 92.72 | 91.88 | 91.88 | 89.74 | 100 |
| Jul 23, 2024 | 91.60 | 92.70 | 91.60 | 92.70 | 90.54 | 159 |
| Jul 22, 2024 | 89.90 | 91.94 | 89.90 | 91.94 | 89.80 | 120 |
| Jul 19, 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 87.59 | - |
| Jul 18, 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 88.32 | - |
| Jul 17, 2024 | 91.50 | 91.50 | 90.42 | 90.42 | 88.32 | - |
| Jul 16, 2024 | 89.70 | 91.62 | 89.70 | 91.60 | 89.47 | - |
| Jul 15, 2024 | 88.10 | 89.30 | 88.10 | 89.30 | 87.22 | - |
| Jul 12, 2024 | 86.74 | 88.52 | 86.74 | 88.52 | 86.46 | - |
| Jul 11, 2024 | 88.02 | 88.04 | 86.58 | 86.58 | 84.56 | 15 |
| Jul 10, 2024 | 85.64 | 87.36 | 85.64 | 86.82 | 84.80 | 43 |
| Jul 9, 2024 | 85.50 | 86.98 | 85.50 | 86.98 | 84.96 | 78 |
| Jul 8, 2024 | 84.92 | 85.44 | 84.92 | 85.44 | 83.45 | - |
| Jul 5, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 82.90 | - |
| Jul 4, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 82.51 | - |
| Jul 3, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 82.46 | - |
| Jul 2, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 81.13 | - |
| Jul 1, 2024 | 83.14 | 83.28 | 82.84 | 83.20 | 81.26 | 80 |
| Jun 28, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 81.21 | - |
| Jun 27, 2024 | 82.22 | 83.08 | 82.22 | 83.08 | 81.15 | - |
| Jun 26, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 80.42 | - |
| Jun 25, 2024 | 82.66 | 83.42 | 82.22 | 82.22 | 80.31 | 63 |
| Jun 24, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 80.60 | - |
| Jun 21, 2024 | 82.52 | 82.64 | 81.54 | 82.64 | 80.72 | - |
| Jun 20, 2024 | 82.00 | 82.68 | 82.00 | 82.54 | 80.62 | - |
| Jun 19, 2024 | 82.16 | 82.18 | 81.62 | 81.62 | 79.72 | 40 |
| Jun 18, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 80.52 | - |
| Jun 17, 2024 | 0.57264996 Dividend | |||||
| Jun 17, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 79.58 | - |
| Jun 14, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 79.18 | - |
| Jun 13, 2024 | 80.34 | 81.50 | 80.34 | 81.50 | 78.97 | - |
| Jun 12, 2024 | 81.04 | 81.08 | 80.80 | 80.80 | 78.29 | 15 |
| Jun 11, 2024 | 80.66 | 80.98 | 80.66 | 80.98 | 78.47 | - |
| Jun 10, 2024 | 79.08 | 80.42 | 79.08 | 80.42 | 77.92 | - |
| Jun 7, 2024 | 77.82 | 77.98 | 77.76 | 77.76 | 75.35 | 77 |
| Jun 6, 2024 | 75.56 | 77.54 | 75.56 | 77.30 | 74.90 | - |
| Jun 5, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 72.30 | - |
| Jun 4, 2024 | 73.68 | 74.70 | 73.68 | 74.70 | 72.38 | 35 |
| Jun 3, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.13 | 450 |
| May 31, 2024 | 73.26 | 73.50 | 73.06 | 73.50 | 71.22 | 16 |
| May 30, 2024 | 71.66 | 72.18 | 71.66 | 72.18 | 69.94 | 80 |