Berlin - Delayed Quote EUR
Kinsale Capital Group Inc (KCH.BE)
407.70
+4.70
+(1.17%)
At close: May 23 at 9:52:09 PM 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 23, 2025 | 398.80 | 408.30 | 394.20 | 407.70 | 407.70 | - |
| May 22, 2025 | 409.70 | 412.00 | 403.00 | 403.00 | 403.00 | - |
| May 21, 2025 | 418.90 | 419.00 | 408.00 | 410.80 | 410.80 | - |
| May 20, 2025 | 419.00 | 422.00 | 418.00 | 421.80 | 421.80 | - |
| May 19, 2025 | 411.00 | 422.00 | 405.90 | 419.60 | 419.60 | - |
| May 16, 2025 | 409.90 | 416.70 | 409.40 | 413.60 | 413.60 | - |
| May 15, 2025 | 390.30 | 409.70 | 389.40 | 409.70 | 409.70 | - |
| May 14, 2025 | 399.10 | 399.10 | 390.90 | 391.80 | 391.80 | - |
| May 13, 2025 | 410.00 | 411.40 | 399.60 | 399.60 | 399.60 | - |
| May 12, 2025 | 409.00 | 420.60 | 402.60 | 410.60 | 410.60 | - |
| May 9, 2025 | 407.80 | 407.80 | 400.40 | 404.30 | 404.30 | - |
| May 8, 2025 | 409.20 | 414.50 | 406.00 | 407.10 | 407.10 | - |
| May 7, 2025 | 405.00 | 409.30 | 403.40 | 406.90 | 406.90 | - |
| May 6, 2025 | 401.90 | 403.40 | 398.20 | 403.40 | 403.40 | - |
| May 5, 2025 | 393.80 | 404.50 | 392.30 | 404.30 | 404.30 | - |
| May 2, 2025 | 375.70 | 395.60 | 374.20 | 395.60 | 395.60 | - |
| Apr 30, 2025 | 381.20 | 385.60 | 378.10 | 382.30 | 382.30 | - |
| Apr 29, 2025 | 372.30 | 382.50 | 370.80 | 382.20 | 382.20 | - |
| Apr 28, 2025 | 366.90 | 386.80 | 366.90 | 370.50 | 370.50 | - |
| Apr 25, 2025 | 410.00 | 411.50 | 363.00 | 368.60 | 368.60 | - |
| Apr 24, 2025 | 431.60 | 440.20 | 428.50 | 440.20 | 440.20 | - |
| Apr 23, 2025 | 433.80 | 440.70 | 433.20 | 433.20 | 433.20 | - |
| Apr 22, 2025 | 409.00 | 427.30 | 409.00 | 427.30 | 427.30 | - |
| Apr 17, 2025 | 429.70 | 430.10 | 421.00 | 428.40 | 428.40 | - |
| Apr 16, 2025 | 422.30 | 431.00 | 421.90 | 423.20 | 423.20 | - |
| Apr 15, 2025 | 426.30 | 436.70 | 426.30 | 428.70 | 428.70 | - |
| Apr 14, 2025 | 426.30 | 429.50 | 424.50 | 426.90 | 426.90 | - |
| Apr 11, 2025 | 428.90 | 428.90 | 413.50 | 425.50 | 425.50 | - |
| Apr 10, 2025 | 428.80 | 429.10 | 417.80 | 423.80 | 423.80 | - |
| Apr 9, 2025 | 387.70 | 432.70 | 384.00 | 432.70 | 432.70 | - |
| Apr 8, 2025 | 407.80 | 427.20 | 395.50 | 395.50 | 395.50 | - |
| Apr 7, 2025 | 403.30 | 408.50 | 390.30 | 404.00 | 404.00 | - |
| Apr 4, 2025 | 448.70 | 449.80 | 423.00 | 424.00 | 424.00 | - |
| Apr 3, 2025 | 438.60 | 459.40 | 428.50 | 454.70 | 454.70 | - |
| Apr 2, 2025 | 451.80 | 454.00 | 446.60 | 454.00 | 454.00 | - |
| Apr 1, 2025 | 449.10 | 454.90 | 448.40 | 451.20 | 451.20 | - |
| Mar 31, 2025 | 444.80 | 450.70 | 443.40 | 450.70 | 450.70 | - |
| Mar 28, 2025 | 449.00 | 452.30 | 443.50 | 445.10 | 445.10 | - |
| Mar 27, 2025 | 447.40 | 450.80 | 443.30 | 450.70 | 450.70 | - |
| Mar 26, 2025 | 449.50 | 452.40 | 445.40 | 447.10 | 447.10 | - |
| Mar 25, 2025 | 446.70 | 449.90 | 440.80 | 449.90 | 449.90 | - |
| Mar 24, 2025 | 438.70 | 446.60 | 437.40 | 446.60 | 446.60 | - |
| Mar 21, 2025 | 424.30 | 435.50 | 420.80 | 435.50 | 435.50 | - |
| Mar 20, 2025 | 415.70 | 424.10 | 414.80 | 423.50 | 423.50 | - |
| Mar 19, 2025 | 413.00 | 416.70 | 413.00 | 414.50 | 414.50 | - |
| Mar 18, 2025 | 418.30 | 418.90 | 412.10 | 412.10 | 412.10 | - |
| Mar 17, 2025 | 416.50 | 420.40 | 416.00 | 418.40 | 418.40 | - |
| Mar 14, 2025 | 406.60 | 418.20 | 402.80 | 418.20 | 418.20 | - |
| Mar 13, 2025 | 411.20 | 413.40 | 402.50 | 405.20 | 405.20 | - |
| Mar 12, 2025 | 417.30 | 421.10 | 407.40 | 411.70 | 411.70 | - |
| Mar 11, 2025 | 414.70 | 419.70 | 409.80 | 416.40 | 416.40 | - |
| Mar 10, 2025 | 410.00 | 423.30 | 406.80 | 415.00 | 415.00 | - |
| Mar 7, 2025 | 402.40 | 411.10 | 396.90 | 411.10 | 411.10 | - |
| Mar 6, 2025 | 405.10 | 405.10 | 399.30 | 403.60 | 403.60 | - |
| Mar 5, 2025 | 408.50 | 408.50 | 399.50 | 403.70 | 403.70 | - |
| Mar 4, 2025 | 410.60 | 410.60 | 398.30 | 408.10 | 408.10 | - |
| Mar 3, 2025 | 415.00 | 415.40 | 409.20 | 411.70 | 411.70 | - |
| Feb 28, 2025 | 412.00 | 417.70 | 412.00 | 417.70 | 417.70 | - |
| Feb 27, 2025 | 0.149532 Dividend | |||||
| Feb 27, 2025 | 398.20 | 418.80 | 398.20 | 412.80 | 412.80 | - |
| Feb 26, 2025 | 404.20 | 404.40 | 396.00 | 398.40 | 398.23 | - |
| Feb 25, 2025 | 408.20 | 409.80 | 401.10 | 401.10 | 400.93 | - |
| Feb 24, 2025 | 409.70 | 412.10 | 408.10 | 408.80 | 408.63 | - |
| Feb 21, 2025 | 420.60 | 422.00 | 405.80 | 408.60 | 408.43 | - |
| Feb 20, 2025 | 422.20 | 423.40 | 408.10 | 421.80 | 421.62 | - |
| Feb 19, 2025 | 423.30 | 427.40 | 421.40 | 425.00 | 424.82 | - |
| Feb 18, 2025 | 429.50 | 430.20 | 421.50 | 421.50 | 421.32 | - |
| Feb 17, 2025 | 428.80 | 430.10 | 428.60 | 429.80 | 429.62 | - |
| Feb 14, 2025 | 466.20 | 466.20 | 418.90 | 420.80 | 420.62 | - |
| Feb 13, 2025 | 457.50 | 465.10 | 456.80 | 465.10 | 464.90 | - |
| Feb 12, 2025 | 462.40 | 462.40 | 454.40 | 457.80 | 457.60 | - |
| Feb 11, 2025 | 468.90 | 469.20 | 459.20 | 461.80 | 461.60 | - |
| Feb 10, 2025 | 475.30 | 475.80 | 466.20 | 473.20 | 473.00 | - |
| Feb 7, 2025 | 476.50 | 482.20 | 471.80 | 471.80 | 471.60 | - |
| Feb 6, 2025 | 467.50 | 474.10 | 465.80 | 474.10 | 473.90 | - |
| Feb 5, 2025 | 438.80 | 464.20 | 437.80 | 464.20 | 464.00 | - |
| Feb 4, 2025 | 436.60 | 441.10 | 433.30 | 441.10 | 440.91 | - |
| Feb 3, 2025 | 430.30 | 435.80 | 424.20 | 435.80 | 435.61 | - |
| Jan 31, 2025 | 424.60 | 427.40 | 422.20 | 427.40 | 427.22 | - |
| Jan 30, 2025 | 426.90 | 428.20 | 421.40 | 422.40 | 422.22 | - |
| Jan 29, 2025 | 425.50 | 427.50 | 423.20 | 426.30 | 426.12 | - |
| Jan 28, 2025 | 424.80 | 433.00 | 424.00 | 426.70 | 426.52 | - |
| Jan 27, 2025 | 409.60 | 425.40 | 408.40 | 421.40 | 421.22 | - |
| Jan 24, 2025 | 413.80 | 415.90 | 408.50 | 412.10 | 411.92 | - |
| Jan 23, 2025 | 421.80 | 423.90 | 411.10 | 414.30 | 414.12 | - |
| Jan 22, 2025 | 421.70 | 422.60 | 417.90 | 422.30 | 422.12 | - |
| Jan 21, 2025 | 423.00 | 427.50 | 419.30 | 419.90 | 419.72 | - |
| Jan 20, 2025 | 423.70 | 423.70 | 421.40 | 422.20 | 422.02 | - |
| Jan 17, 2025 | 426.40 | 431.60 | 426.20 | 426.20 | 426.02 | - |
| Jan 16, 2025 | 424.20 | 432.40 | 420.90 | 425.30 | 425.12 | - |
| Jan 15, 2025 | 417.70 | 425.80 | 417.10 | 422.60 | 422.42 | - |
| Jan 14, 2025 | 407.20 | 416.20 | 405.30 | 416.20 | 416.02 | - |
| Jan 13, 2025 | 405.90 | 408.50 | 403.10 | 408.50 | 408.33 | - |
| Jan 10, 2025 | 412.70 | 412.70 | 399.60 | 406.50 | 406.33 | - |
| Jan 9, 2025 | 409.20 | 413.00 | 409.10 | 412.50 | 412.32 | - |
| Jan 8, 2025 | 407.30 | 411.60 | 405.40 | 411.60 | 411.42 | - |
| Jan 7, 2025 | 404.50 | 410.80 | 403.70 | 405.00 | 404.83 | - |
| Jan 6, 2025 | 416.60 | 416.60 | 403.60 | 407.10 | 406.93 | - |
| Jan 3, 2025 | 443.50 | 443.50 | 410.40 | 417.30 | 417.12 | - |
| Jan 2, 2025 | 451.70 | 454.30 | 442.40 | 442.40 | 442.21 | - |
| Dec 30, 2024 | 452.50 | 452.70 | 450.00 | 450.00 | 449.81 | - |
| Dec 27, 2024 | 452.50 | 454.30 | 448.50 | 451.40 | 451.21 | - |
| Dec 23, 2024 | 448.20 | 449.10 | 445.80 | 446.10 | 445.91 | - |
| Dec 20, 2024 | 450.50 | 454.90 | 445.70 | 445.70 | 445.51 | - |
| Dec 19, 2024 | 449.70 | 457.10 | 449.70 | 450.90 | 450.71 | - |
| Dec 18, 2024 | 468.20 | 469.70 | 451.30 | 451.30 | 451.11 | - |
| Dec 17, 2024 | 477.00 | 478.10 | 468.00 | 468.70 | 468.50 | - |
| Dec 16, 2024 | 482.40 | 483.70 | 476.10 | 476.10 | 475.90 | - |
| Dec 13, 2024 | 484.30 | 485.90 | 476.60 | 482.60 | 482.39 | - |
| Dec 12, 2024 | 486.10 | 491.50 | 482.70 | 484.80 | 484.59 | - |
| Dec 11, 2024 | 477.90 | 488.20 | 477.90 | 488.20 | 487.99 | - |
| Dec 10, 2024 | 494.30 | 496.00 | 477.00 | 480.00 | 479.80 | - |
| Dec 9, 2024 | 498.10 | 499.40 | 488.70 | 494.80 | 494.59 | - |
| Dec 6, 2024 | 471.40 | 494.40 | 470.70 | 494.40 | 494.19 | - |
| Dec 5, 2024 | 472.60 | 476.80 | 468.60 | 471.40 | 471.20 | - |
| Dec 4, 2024 | 476.80 | 479.70 | 470.40 | 473.50 | 473.30 | - |
| Dec 3, 2024 | 475.70 | 478.10 | 473.10 | 475.30 | 475.10 | - |
| Dec 2, 2024 | 484.20 | 486.10 | 477.00 | 477.00 | 476.80 | - |
| Nov 29, 2024 | 0.13194 Dividend | |||||
| Nov 29, 2024 | 488.30 | 490.50 | 482.10 | 482.10 | 481.89 | - |
| Nov 28, 2024 | 489.20 | 489.90 | 457.80 | 489.60 | 489.24 | - |
| Nov 27, 2024 | 488.90 | 495.60 | 486.10 | 486.30 | 485.94 | - |
| Nov 26, 2024 | 483.10 | 490.50 | 478.60 | 490.50 | 490.14 | - |
| Nov 25, 2024 | 478.50 | 483.60 | 478.20 | 480.60 | 480.25 | - |
| Nov 22, 2024 | 468.10 | 481.10 | 467.80 | 480.10 | 479.75 | - |
| Nov 21, 2024 | 453.30 | 468.50 | 453.10 | 468.50 | 468.16 | - |
| Nov 20, 2024 | 444.40 | 453.10 | 444.30 | 451.50 | 451.17 | - |
| Nov 19, 2024 | 437.10 | 446.10 | 433.90 | 443.00 | 442.68 | - |
| Nov 18, 2024 | 441.50 | 441.50 | 434.80 | 438.00 | 437.68 | - |
| Nov 15, 2024 | 446.90 | 452.70 | 440.60 | 441.80 | 441.48 | - |
| Nov 14, 2024 | 452.00 | 457.30 | 448.70 | 448.90 | 448.57 | - |
| Nov 13, 2024 | 443.40 | 451.20 | 442.00 | 451.20 | 450.87 | - |
| Nov 12, 2024 | 447.00 | 455.00 | 443.10 | 443.10 | 442.78 | - |
| Nov 11, 2024 | 426.70 | 451.50 | 426.70 | 447.10 | 446.77 | - |
| Nov 8, 2024 | 415.90 | 425.30 | 413.30 | 422.50 | 422.19 | - |
| Nov 7, 2024 | 420.40 | 422.00 | 412.90 | 415.00 | 414.70 | - |
| Nov 6, 2024 | 407.60 | 423.40 | 397.10 | 420.00 | 419.69 | - |
| Nov 5, 2024 | 390.20 | 390.80 | 387.60 | 390.70 | 390.41 | - |
| Nov 4, 2024 | 390.40 | 391.60 | 385.70 | 391.30 | 391.01 | - |
| Nov 1, 2024 | 394.10 | 399.50 | 393.80 | 399.50 | 399.21 | - |
| Oct 31, 2024 | 394.50 | 399.00 | 389.60 | 399.00 | 398.71 | - |
| Oct 30, 2024 | 400.70 | 402.10 | 391.90 | 398.20 | 397.91 | - |
| Oct 29, 2024 | 405.60 | 406.80 | 397.00 | 401.90 | 401.61 | - |
| Oct 28, 2024 | 404.40 | 415.50 | 401.40 | 401.40 | 401.11 | - |
| Oct 25, 2024 | 430.20 | 432.00 | 387.60 | 401.70 | 401.41 | - |
| Oct 24, 2024 | 424.30 | 426.80 | 423.50 | 424.30 | 423.99 | - |
| Oct 23, 2024 | 423.40 | 425.30 | 422.60 | 425.30 | 424.99 | - |
| Oct 22, 2024 | 432.80 | 432.80 | 424.70 | 426.50 | 426.19 | - |
| Oct 21, 2024 | 435.60 | 436.80 | 432.30 | 432.30 | 431.98 | - |
| Oct 18, 2024 | 438.10 | 438.10 | 435.40 | 436.00 | 435.68 | - |
| Oct 17, 2024 | 433.80 | 441.60 | 433.50 | 439.60 | 439.28 | - |
| Oct 16, 2024 | 428.70 | 436.20 | 427.60 | 435.60 | 435.28 | - |
| Oct 15, 2024 | 434.00 | 435.90 | 429.30 | 429.30 | 428.99 | - |
| Oct 14, 2024 | 430.60 | 432.80 | 430.20 | 432.30 | 431.98 | - |
| Oct 11, 2024 | 425.80 | 432.60 | 424.80 | 430.10 | 429.78 | - |
| Oct 10, 2024 | 429.00 | 435.50 | 424.60 | 424.70 | 424.39 | - |
| Oct 9, 2024 | 421.90 | 429.40 | 421.80 | 428.10 | 427.79 | - |
| Oct 8, 2024 | 410.70 | 426.20 | 410.50 | 423.80 | 423.49 | - |
| Oct 7, 2024 | 443.60 | 443.70 | 406.20 | 413.70 | 413.40 | - |
| Oct 4, 2024 | 435.40 | 444.80 | 435.40 | 444.80 | 444.47 | - |
| Oct 3, 2024 | 431.00 | 435.20 | 429.40 | 434.90 | 434.58 | - |
| Oct 2, 2024 | 429.00 | 430.80 | 424.60 | 424.60 | 424.29 | - |
| Oct 1, 2024 | 417.70 | 429.10 | 417.70 | 429.10 | 428.79 | - |
| Sep 30, 2024 | 413.00 | 418.30 | 411.30 | 414.80 | 414.50 | - |
| Sep 27, 2024 | 403.30 | 414.60 | 402.90 | 409.10 | 408.80 | - |
| Sep 26, 2024 | 403.70 | 405.10 | 400.80 | 401.80 | 401.51 | - |
| Sep 25, 2024 | 400.00 | 406.60 | 400.00 | 403.70 | 403.40 | - |
| Sep 24, 2024 | 416.50 | 418.20 | 404.70 | 404.70 | 404.40 | - |
| Sep 23, 2024 | 404.30 | 415.90 | 404.00 | 414.70 | 414.40 | - |
| Sep 20, 2024 | 406.10 | 409.10 | 405.90 | 406.60 | 406.30 | - |
| Sep 19, 2024 | 408.50 | 411.70 | 402.90 | 403.10 | 402.80 | - |
| Sep 18, 2024 | 409.50 | 410.90 | 406.50 | 408.50 | 408.20 | - |
| Sep 17, 2024 | 407.30 | 412.00 | 406.40 | 409.90 | 409.60 | - |
| Sep 16, 2024 | 418.50 | 418.60 | 409.70 | 409.70 | 409.40 | - |
| Sep 13, 2024 | 413.10 | 420.90 | 413.00 | 417.90 | 417.59 | - |
| Sep 12, 2024 | 413.70 | 414.50 | 412.40 | 412.50 | 412.20 | - |
| Sep 11, 2024 | 417.00 | 418.00 | 410.00 | 410.70 | 410.40 | - |
| Sep 10, 2024 | 421.80 | 424.00 | 417.00 | 422.40 | 422.09 | - |
| Sep 9, 2024 | 416.20 | 423.20 | 414.90 | 423.20 | 422.89 | - |
| Sep 6, 2024 | 418.40 | 423.00 | 416.30 | 416.40 | 416.09 | - |
| Sep 5, 2024 | 427.90 | 428.50 | 418.90 | 421.30 | 420.99 | - |
| Sep 4, 2024 | 427.40 | 431.60 | 427.40 | 431.30 | 430.98 | - |
| Sep 3, 2024 | 447.40 | 447.70 | 431.30 | 431.30 | 430.98 | - |
| Sep 2, 2024 | 444.10 | 444.10 | 442.80 | 444.00 | 443.67 | - |
| Aug 30, 2024 | 439.30 | 445.50 | 438.70 | 442.30 | 441.98 | - |
| Aug 29, 2024 | 0.13194 Dividend | |||||
| Aug 29, 2024 | 434.10 | 441.20 | 434.10 | 439.90 | 439.58 | - |
| Aug 28, 2024 | 438.70 | 440.00 | 433.30 | 433.30 | 432.83 | - |
| Aug 27, 2024 | 433.00 | 436.30 | 430.90 | 434.00 | 433.53 | - |
| Aug 26, 2024 | 435.00 | 439.80 | 435.00 | 435.70 | 435.23 | - |
| Aug 23, 2024 | 435.10 | 438.60 | 432.30 | 432.30 | 431.83 | - |
| Aug 22, 2024 | 429.90 | 435.10 | 429.30 | 434.30 | 433.83 | - |
| Aug 21, 2024 | 429.20 | 431.10 | 427.10 | 427.10 | 426.64 | - |
| Aug 20, 2024 | 439.20 | 439.30 | 430.60 | 430.70 | 430.24 | - |
| Aug 19, 2024 | 437.30 | 439.70 | 436.60 | 437.50 | 437.03 | - |
| Aug 16, 2024 | 440.30 | 445.30 | 437.70 | 442.20 | 441.72 | - |
| Aug 15, 2024 | 436.80 | 444.90 | 436.80 | 440.50 | 440.02 | - |
| Aug 14, 2024 | 427.90 | 432.10 | 426.50 | 431.40 | 430.93 | - |
| Aug 13, 2024 | 425.50 | 428.70 | 423.30 | 426.80 | 426.34 | - |
| Aug 12, 2024 | 427.30 | 431.90 | 427.10 | 428.30 | 427.84 | - |
| Aug 9, 2024 | 428.50 | 429.90 | 423.70 | 428.50 | 428.04 | - |
| Aug 8, 2024 | 418.40 | 426.50 | 415.50 | 426.50 | 426.04 | - |
| Aug 7, 2024 | 418.60 | 431.70 | 417.90 | 429.50 | 429.04 | - |
| Aug 6, 2024 | 411.70 | 417.70 | 410.20 | 417.70 | 417.25 | - |
| Aug 5, 2024 | 406.00 | 410.10 | 384.00 | 409.80 | 409.36 | - |
| Aug 2, 2024 | 411.90 | 412.10 | 394.50 | 403.70 | 403.26 | - |
| Aug 1, 2024 | 422.70 | 427.20 | 410.90 | 412.00 | 411.56 | - |
| Jul 31, 2024 | 427.10 | 430.90 | 423.30 | 425.10 | 424.64 | - |
| Jul 30, 2024 | 407.40 | 425.30 | 403.20 | 425.30 | 424.84 | - |
| Jul 29, 2024 | 409.10 | 410.70 | 398.40 | 405.60 | 405.16 | - |
| Jul 26, 2024 | 352.50 | 398.50 | 352.50 | 398.50 | 398.07 | - |
| Jul 25, 2024 | 344.00 | 354.00 | 343.40 | 352.60 | 352.22 | - |
| Jul 24, 2024 | 344.40 | 345.10 | 338.40 | 344.90 | 344.53 | - |
| Jul 23, 2024 | 342.40 | 348.60 | 342.40 | 348.50 | 348.12 | - |
| Jul 22, 2024 | 344.00 | 346.10 | 342.20 | 344.70 | 344.33 | - |
| Jul 19, 2024 | 357.20 | 357.20 | 342.80 | 342.80 | 342.43 | - |
| Jul 18, 2024 | 361.10 | 363.40 | 357.90 | 357.90 | 357.51 | - |
| Jul 17, 2024 | 369.40 | 370.80 | 360.30 | 360.40 | 360.01 | - |
| Jul 16, 2024 | 365.60 | 373.00 | 364.90 | 370.70 | 370.30 | 5 |
| Jul 15, 2024 | 358.40 | 365.50 | 358.40 | 365.50 | 365.11 | - |
| Jul 12, 2024 | 351.40 | 358.00 | 350.40 | 357.20 | 356.81 | - |
| Jul 11, 2024 | 349.00 | 350.60 | 347.80 | 349.20 | 348.82 | - |
| Jul 10, 2024 | 346.80 | 349.60 | 346.80 | 347.20 | 346.83 | - |
| Jul 9, 2024 | 351.40 | 354.30 | 351.30 | 351.80 | 351.42 | - |
| Jul 8, 2024 | 354.30 | 356.20 | 351.10 | 354.10 | 353.72 | - |
| Jul 5, 2024 | 354.00 | 354.10 | 348.00 | 348.90 | 348.52 | - |
| Jul 4, 2024 | 354.70 | 355.30 | 354.60 | 354.60 | 354.22 | - |
| Jul 3, 2024 | 355.00 | 356.30 | 352.80 | 356.30 | 355.92 | - |
| Jul 2, 2024 | 364.50 | 365.40 | 355.20 | 357.20 | 356.81 | - |
| Jul 1, 2024 | 358.60 | 363.80 | 358.60 | 363.20 | 362.81 | - |
| Jun 28, 2024 | 361.30 | 363.00 | 360.40 | 360.50 | 360.11 | - |
| Jun 27, 2024 | 354.10 | 359.10 | 350.10 | 359.10 | 358.71 | - |
| Jun 26, 2024 | 361.00 | 361.40 | 350.60 | 352.70 | 352.32 | - |
| Jun 25, 2024 | 364.10 | 367.00 | 361.30 | 362.20 | 361.81 | - |
| Jun 24, 2024 | 365.30 | 367.10 | 365.30 | 365.60 | 365.21 | - |
| Jun 21, 2024 | 369.00 | 370.10 | 364.70 | 366.90 | 366.50 | - |
| Jun 20, 2024 | 370.20 | 372.10 | 368.00 | 371.70 | 371.30 | - |
| Jun 19, 2024 | 366.70 | 371.10 | 366.60 | 369.20 | 368.80 | - |
| Jun 18, 2024 | 364.00 | 368.10 | 363.00 | 365.90 | 365.51 | - |
| Jun 17, 2024 | 357.30 | 363.60 | 355.90 | 363.60 | 363.21 | - |
| Jun 14, 2024 | 360.60 | 364.60 | 355.10 | 355.10 | 354.72 | - |
| Jun 13, 2024 | 357.50 | 360.30 | 356.70 | 359.90 | 359.51 | - |
| Jun 12, 2024 | 358.60 | 359.70 | 355.80 | 359.70 | 359.31 | - |
| Jun 11, 2024 | 354.70 | 358.80 | 354.70 | 358.80 | 358.41 | - |
| Jun 10, 2024 | 360.00 | 361.40 | 356.50 | 357.10 | 356.71 | - |
| Jun 7, 2024 | 356.30 | 364.50 | 355.90 | 361.50 | 361.11 | - |
| Jun 6, 2024 | 348.40 | 354.20 | 348.40 | 353.10 | 352.72 | - |
| Jun 5, 2024 | 350.80 | 353.70 | 350.40 | 351.60 | 351.22 | - |
| Jun 4, 2024 | 352.30 | 353.90 | 349.40 | 350.80 | 350.42 | - |
| Jun 3, 2024 | 355.30 | 356.70 | 349.80 | 349.80 | 349.42 | - |
| May 31, 2024 | 0.13194 Dividend | |||||
| May 31, 2024 | 356.50 | 357.60 | 352.00 | 352.00 | 351.62 | - |
| May 30, 2024 | 347.00 | 362.10 | 347.00 | 361.10 | 360.56 | - |
| May 29, 2024 | 348.00 | 348.50 | 346.00 | 347.90 | 347.38 | - |
| May 28, 2024 | 365.20 | 366.60 | 350.90 | 351.90 | 351.37 | - |
| May 27, 2024 | 362.50 | 365.00 | 362.50 | 365.00 | 364.45 | - |
| May 24, 2024 | 358.30 | 359.70 | 354.40 | 359.70 | 359.16 | - |
| May 23, 2024 | 363.60 | 365.80 | 360.00 | 360.00 | 359.46 | - |