Stuttgart - Delayed Quote EUR
KLA Corp (KLA.SG)
600.00
+9.20
+(1.56%)
As of 8:02:39 AM 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 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Apr 30, 2025 | 598.10 | 602.00 | 590.50 | 590.80 | 590.80 | 706 |
| Apr 29, 2025 | 606.60 | 606.60 | 606.30 | 606.30 | 606.30 | - |
| Apr 28, 2025 | 604.30 | 604.30 | 604.30 | 604.30 | 604.30 | - |
| Apr 25, 2025 | 608.30 | 614.70 | 605.90 | 605.90 | 605.90 | 80 |
| Apr 24, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Apr 23, 2025 | 567.10 | 586.60 | 567.10 | 577.50 | 577.50 | - |
| Apr 22, 2025 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 4 |
| Apr 17, 2025 | 567.70 | 567.70 | 556.80 | 556.80 | 556.80 | - |
| Apr 16, 2025 | 560.00 | 560.00 | 548.70 | 548.70 | 548.70 | - |
| Apr 15, 2025 | 585.60 | 596.10 | 585.60 | 596.10 | 596.10 | - |
| Apr 14, 2025 | 595.00 | 595.00 | 593.20 | 593.50 | 593.50 | - |
| Apr 11, 2025 | 588.40 | 588.60 | 580.40 | 588.60 | 588.60 | 5 |
| Apr 10, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - |
| Apr 9, 2025 | 525.00 | 640.20 | 525.00 | 640.20 | 640.20 | 17 |
| Apr 8, 2025 | 550.10 | 550.10 | 542.50 | 547.00 | 547.00 | 7 |
| Apr 7, 2025 | 475.10 | 528.80 | 475.10 | 528.80 | 528.80 | 21 |
| Apr 4, 2025 | 559.70 | 559.70 | 523.40 | 533.60 | 533.60 | 462 |
| Apr 3, 2025 | 585.10 | 585.30 | 566.00 | 566.00 | 566.00 | 6 |
| Apr 2, 2025 | 627.60 | 632.90 | 627.60 | 631.70 | 631.70 | - |
| Apr 1, 2025 | 622.90 | 626.60 | 622.90 | 626.00 | 626.00 | - |
| Mar 31, 2025 | 610.00 | 617.50 | 610.00 | 617.50 | 617.50 | - |
| Mar 28, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | - |
| Mar 27, 2025 | 655.10 | 655.10 | 655.10 | 655.10 | 655.10 | - |
| Mar 26, 2025 | 665.50 | 670.70 | 665.50 | 670.70 | 670.70 | 7 |
| Mar 25, 2025 | 672.50 | 672.50 | 672.50 | 672.50 | 672.50 | - |
| Mar 24, 2025 | 656.60 | 656.60 | 656.60 | 656.60 | 656.60 | - |
| Mar 21, 2025 | 659.60 | 659.60 | 659.60 | 659.60 | 659.60 | - |
| Mar 20, 2025 | 663.10 | 663.10 | 663.10 | 663.10 | 663.10 | - |
| Mar 19, 2025 | 646.80 | 646.80 | 646.80 | 646.80 | 646.80 | - |
| Mar 18, 2025 | 653.50 | 653.50 | 653.50 | 653.50 | 653.50 | - |
| Mar 17, 2025 | 649.60 | 657.20 | 649.60 | 657.20 | 657.20 | - |
| Mar 14, 2025 | 633.80 | 651.50 | 633.80 | 650.90 | 650.90 | - |
| Mar 13, 2025 | 620.20 | 626.20 | 620.20 | 624.70 | 624.70 | 300 |
| Mar 12, 2025 | 607.70 | 627.90 | 607.70 | 624.30 | 624.30 | 10 |
| Mar 11, 2025 | 622.00 | 622.00 | 610.30 | 610.60 | 610.60 | - |
| Mar 10, 2025 | 649.80 | 649.80 | 649.80 | 649.80 | 649.80 | - |
| Mar 7, 2025 | 633.20 | 650.30 | 629.80 | 650.30 | 650.30 | 76 |
| Mar 6, 2025 | 658.60 | 658.60 | 639.80 | 639.80 | 639.80 | - |
| Mar 5, 2025 | 659.60 | 662.10 | 659.60 | 662.10 | 662.10 | - |
| Mar 4, 2025 | 658.50 | 669.40 | 657.20 | 657.20 | 657.20 | - |
| Mar 3, 2025 | 680.10 | 680.10 | 658.40 | 658.60 | 658.60 | 1 |
| Feb 28, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - |
| Feb 27, 2025 | 705.00 | 705.00 | 678.50 | 678.50 | 678.50 | 40 |
| Feb 26, 2025 | 690.90 | 701.40 | 690.90 | 701.40 | 701.40 | - |
| Feb 25, 2025 | 700.10 | 700.10 | 700.10 | 700.10 | 700.10 | - |
| Feb 24, 2025 | 1.49821 Dividend | |||||
| Feb 24, 2025 | 715.30 | 728.30 | 715.30 | 717.00 | 717.00 | 11 |
| Feb 21, 2025 | 737.80 | 737.80 | 735.00 | 735.00 | 733.30 | - |
| Feb 20, 2025 | 736.60 | 740.10 | 736.20 | 737.00 | 735.30 | - |
| Feb 19, 2025 | 722.50 | 722.50 | 722.50 | 722.50 | 720.83 | - |
| Feb 18, 2025 | 715.50 | 725.10 | 715.50 | 725.10 | 723.42 | 1 |
| Feb 17, 2025 | 715.80 | 722.30 | 715.30 | 715.30 | 713.65 | 34 |
| Feb 14, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 726.32 | - |
| Feb 13, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 716.24 | - |
| Feb 12, 2025 | 729.00 | 729.00 | 721.10 | 722.60 | 720.93 | 9 |
| Feb 11, 2025 | 722.70 | 732.40 | 722.70 | 732.40 | 730.71 | 2 |
| Feb 10, 2025 | 725.50 | 728.30 | 725.50 | 728.00 | 726.32 | 2 |
| Feb 7, 2025 | 735.20 | 735.20 | 735.00 | 735.00 | 733.30 | 40 |
| Feb 6, 2025 | 731.00 | 732.30 | 729.00 | 732.30 | 730.61 | - |
| Feb 5, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 710.85 | - |
| Feb 4, 2025 | 714.40 | 723.10 | 714.40 | 720.30 | 718.63 | 13 |
| Feb 3, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 691.40 | - |
| Jan 31, 2025 | 735.90 | 744.50 | 735.90 | 744.50 | 742.78 | 14 |
| Jan 30, 2025 | 700.20 | 704.30 | 700.20 | 704.30 | 702.67 | - |
| Jan 29, 2025 | 700.10 | 700.10 | 700.10 | 700.10 | 698.48 | - |
| Jan 28, 2025 | 678.00 | 685.60 | 677.40 | 677.40 | 675.83 | 11 |
| Jan 27, 2025 | 670.00 | 670.00 | 657.40 | 660.10 | 658.57 | 6 |
| Jan 24, 2025 | 722.60 | 729.70 | 713.50 | 713.50 | 711.85 | 23 |
| Jan 23, 2025 | 736.00 | 736.00 | 725.80 | 725.80 | 724.12 | 10 |
| Jan 22, 2025 | 738.10 | 738.20 | 738.10 | 738.20 | 736.49 | 5 |
| Jan 21, 2025 | 725.10 | 725.10 | 725.10 | 725.10 | 723.42 | - |
| Jan 20, 2025 | 730.80 | 730.80 | 725.10 | 725.10 | 723.42 | - |
| Jan 17, 2025 | 724.10 | 739.20 | 724.10 | 739.20 | 737.49 | 40 |
| Jan 16, 2025 | 714.00 | 718.20 | 714.00 | 718.20 | 716.54 | 13 |
| Jan 15, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 677.43 | - |
| Jan 14, 2025 | 673.60 | 679.90 | 670.30 | 674.10 | 672.54 | 1 |
| Jan 13, 2025 | 661.80 | 674.00 | 655.00 | 674.00 | 672.44 | 60 |
| Jan 10, 2025 | 654.40 | 664.90 | 654.40 | 664.90 | 663.36 | - |
| Jan 9, 2025 | 661.20 | 661.20 | 661.20 | 661.20 | 659.67 | - |
| Jan 8, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 662.46 | - |
| Jan 7, 2025 | 659.00 | 678.30 | 659.00 | 678.30 | 676.73 | 2 |
| Jan 6, 2025 | 635.20 | 664.30 | 635.20 | 664.30 | 662.76 | 15 |
| Jan 3, 2025 | 618.60 | 638.10 | 618.60 | 638.10 | 636.62 | 39 |
| Jan 2, 2025 | 606.80 | 620.80 | 606.80 | 620.80 | 619.36 | - |
| Dec 30, 2024 | 613.50 | 613.50 | 613.50 | 613.50 | 612.08 | - |
| Dec 27, 2024 | 619.30 | 624.30 | 618.70 | 618.70 | 617.27 | 57 |
| Dec 23, 2024 | 604.30 | 620.30 | 604.30 | 620.30 | 618.87 | - |
| Dec 20, 2024 | 594.20 | 595.10 | 594.20 | 595.10 | 593.72 | 170 |
| Dec 19, 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 589.63 | - |
| Dec 18, 2024 | 620.30 | 628.80 | 620.30 | 628.80 | 627.35 | 3 |
| Dec 17, 2024 | 618.20 | 630.90 | 618.20 | 622.60 | 621.16 | 4 |
| Dec 16, 2024 | 618.20 | 630.90 | 618.20 | 627.90 | 626.45 | 4 |
| Dec 13, 2024 | 617.30 | 623.70 | 615.60 | 623.70 | 622.26 | 500 |
| Dec 12, 2024 | 612.60 | 617.40 | 610.10 | 617.40 | 615.97 | 101 |
| Dec 11, 2024 | 608.00 | 619.00 | 608.00 | 618.00 | 616.57 | - |
| Dec 10, 2024 | 613.90 | 613.90 | 606.10 | 606.10 | 604.70 | - |
| Dec 9, 2024 | 611.60 | 618.60 | 609.50 | 616.90 | 615.47 | 3 |
| Dec 6, 2024 | 605.00 | 612.00 | 605.00 | 612.00 | 610.58 | 9 |
| Dec 5, 2024 | 628.60 | 628.60 | 628.60 | 628.60 | 627.15 | - |
| Dec 4, 2024 | 631.90 | 634.20 | 630.30 | 630.30 | 628.84 | - |
| Dec 3, 2024 | 632.00 | 632.00 | 629.70 | 629.70 | 628.24 | 20 |
| Dec 2, 2024 | 611.90 | 636.40 | 611.90 | 632.30 | 630.84 | 17 |
| Nov 29, 2024 | 610.10 | 610.10 | 610.10 | 610.10 | 608.69 | - |
| Nov 28, 2024 | 606.00 | 613.40 | 606.00 | 611.10 | 609.69 | 5 |
| Nov 27, 2024 | 598.90 | 598.90 | 590.10 | 594.60 | 593.22 | 132 |
| Nov 26, 2024 | 613.10 | 613.10 | 596.40 | 598.10 | 596.72 | 55 |
| Nov 25, 2024 | 610.60 | 614.00 | 603.90 | 603.90 | 602.50 | 5 |
| Nov 22, 2024 | 601.70 | 614.00 | 601.70 | 614.00 | 612.58 | 7 |
| Nov 21, 2024 | 579.20 | 606.10 | 579.10 | 604.90 | 603.50 | 6 |
| Nov 20, 2024 | 580.40 | 584.70 | 578.80 | 584.70 | 583.35 | 50 |
| Nov 19, 2024 | 583.80 | 587.90 | 577.30 | 578.40 | 577.06 | 21 |
| Nov 18, 2024 | 1.49821 Dividend | |||||
| Nov 18, 2024 | 580.10 | 586.50 | 580.10 | 583.40 | 582.05 | 20 |
| Nov 15, 2024 | 588.00 | 591.40 | 581.70 | 581.70 | 578.66 | 140 |
| Nov 14, 2024 | 606.40 | 614.70 | 606.40 | 611.00 | 607.81 | - |
| Nov 13, 2024 | 622.00 | 622.00 | 605.10 | 609.40 | 606.21 | 11 |
| Nov 12, 2024 | 623.30 | 623.30 | 617.30 | 622.70 | 619.44 | - |
| Nov 11, 2024 | 642.10 | 646.90 | 620.00 | 623.50 | 620.24 | 55 |
| Nov 8, 2024 | 634.50 | 641.30 | 630.40 | 637.50 | 634.17 | 28 |
| Nov 7, 2024 | 621.90 | 633.70 | 621.90 | 633.10 | 629.79 | - |
| Nov 6, 2024 | 630.30 | 633.10 | 618.30 | 623.30 | 620.04 | 8 |
| Nov 5, 2024 | 607.70 | 612.50 | 607.70 | 612.10 | 608.90 | - |
| Nov 4, 2024 | 615.10 | 615.10 | 611.10 | 611.70 | 608.50 | - |
| Nov 1, 2024 | 613.60 | 620.60 | 613.60 | 620.60 | 617.36 | - |
| Oct 31, 2024 | 630.20 | 633.00 | 630.20 | 633.00 | 629.69 | 2 |
| Oct 30, 2024 | 640.10 | 645.70 | 630.40 | 645.70 | 642.32 | 51 |
| Oct 29, 2024 | 622.90 | 639.60 | 622.90 | 637.40 | 634.07 | 12 |
| Oct 28, 2024 | 626.60 | 626.60 | 621.80 | 621.80 | 618.55 | - |
| Oct 25, 2024 | 612.80 | 627.80 | 612.80 | 626.50 | 623.22 | - |
| Oct 24, 2024 | 630.70 | 630.80 | 617.10 | 617.10 | 613.87 | 2 |
| Oct 23, 2024 | 616.10 | 619.60 | 612.70 | 612.70 | 609.50 | 36 |
| Oct 22, 2024 | 617.80 | 620.20 | 615.80 | 619.90 | 616.66 | 25 |
| Oct 21, 2024 | 620.60 | 626.70 | 617.10 | 617.10 | 613.87 | 640 |
| Oct 18, 2024 | 617.10 | 622.80 | 617.10 | 622.80 | 619.54 | 40 |
| Oct 17, 2024 | 636.00 | 643.90 | 620.10 | 620.10 | 616.86 | 158 |
| Oct 16, 2024 | 655.10 | 655.10 | 630.50 | 630.60 | 627.30 | 128 |
| Oct 15, 2024 | 757.70 | 758.30 | 644.10 | 644.90 | 641.53 | 41 |
| Oct 14, 2024 | 738.00 | 739.00 | 738.00 | 739.00 | 735.14 | 23 |
| Oct 11, 2024 | 726.10 | 726.10 | 726.10 | 726.10 | 722.30 | - |
| Oct 10, 2024 | 730.70 | 736.50 | 730.70 | 736.50 | 732.65 | 10 |
| Oct 9, 2024 | 708.60 | 708.60 | 708.60 | 708.60 | 704.89 | - |
| Oct 8, 2024 | 707.90 | 720.30 | 707.90 | 714.10 | 710.37 | 220 |
| Oct 7, 2024 | 713.60 | 715.10 | 709.10 | 713.60 | 709.87 | 5 |
| Oct 4, 2024 | 700.30 | 714.80 | 700.30 | 708.70 | 704.99 | 65 |
| Oct 3, 2024 | 699.10 | 699.10 | 692.90 | 695.90 | 692.26 | - |
| Oct 2, 2024 | 675.10 | 675.10 | 675.10 | 675.10 | 671.57 | - |
| Oct 1, 2024 | 690.70 | 690.70 | 677.70 | 680.10 | 676.54 | - |
| Sep 30, 2024 | 695.10 | 695.10 | 685.80 | 685.80 | 682.21 | 11 |
| Sep 27, 2024 | 716.90 | 716.90 | 716.90 | 716.90 | 713.15 | - |
| Sep 26, 2024 | 718.20 | 722.80 | 718.20 | 722.30 | 718.52 | 2 |
| Sep 25, 2024 | 682.20 | 690.60 | 682.20 | 690.60 | 686.99 | - |
| Sep 24, 2024 | 682.60 | 690.80 | 682.60 | 690.80 | 687.19 | 2 |
| Sep 23, 2024 | 678.60 | 685.10 | 678.60 | 684.10 | 680.52 | 10 |
| Sep 20, 2024 | 687.00 | 687.00 | 679.50 | 679.50 | 675.95 | - |
| Sep 19, 2024 | 663.10 | 663.10 | 663.10 | 663.10 | 659.63 | - |
| Sep 18, 2024 | 662.30 | 663.40 | 657.60 | 657.60 | 654.16 | - |
| Sep 17, 2024 | 659.00 | 669.20 | 659.00 | 661.00 | 657.54 | - |
| Sep 16, 2024 | 676.00 | 676.00 | 656.60 | 660.30 | 656.85 | 23 |
| Sep 13, 2024 | 660.00 | 678.80 | 660.00 | 678.80 | 675.25 | 3 |
| Sep 12, 2024 | 680.80 | 686.10 | 664.80 | 666.00 | 662.52 | 7 |
| Sep 11, 2024 | 640.10 | 674.40 | 640.10 | 674.40 | 670.87 | - |
| Sep 10, 2024 | 640.10 | 647.10 | 634.60 | 647.10 | 643.72 | - |
| Sep 9, 2024 | 635.30 | 643.40 | 635.30 | 641.30 | 637.95 | 2 |
| Sep 6, 2024 | 650.10 | 650.10 | 629.10 | 637.40 | 634.07 | 10 |
| Sep 5, 2024 | 668.20 | 668.20 | 654.50 | 656.20 | 652.77 | 15 |
| Sep 4, 2024 | 660.00 | 671.90 | 660.00 | 671.90 | 668.39 | 50 |
| Sep 3, 2024 | 737.10 | 737.10 | 671.70 | 671.70 | 668.19 | 57 |
| Sep 2, 2024 | 736.20 | 736.20 | 736.20 | 736.20 | 732.35 | - |
| Aug 30, 2024 | 717.70 | 732.70 | 717.70 | 724.70 | 720.91 | 30 |
| Aug 29, 2024 | 725.00 | 725.00 | 710.00 | 710.00 | 706.29 | 3 |
| Aug 28, 2024 | 725.00 | 725.00 | 721.70 | 724.60 | 720.81 | 3 |
| Aug 27, 2024 | 712.70 | 712.70 | 712.70 | 712.70 | 708.97 | - |
| Aug 26, 2024 | 727.90 | 727.90 | 727.90 | 727.90 | 724.09 | - |
| Aug 23, 2024 | 717.80 | 717.80 | 717.80 | 717.80 | 714.05 | - |
| Aug 22, 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 734.64 | - |
| Aug 21, 2024 | 729.10 | 740.30 | 729.10 | 740.30 | 736.43 | 15 |
| Aug 20, 2024 | 738.40 | 740.00 | 737.70 | 740.00 | 736.13 | 4 |
| Aug 19, 2024 | 740.10 | 747.40 | 725.40 | 725.40 | 721.61 | 34 |
| Aug 16, 2024 | 762.20 | 762.20 | 746.30 | 747.30 | 743.39 | 14 |
| Aug 15, 2024 | 1.277885 Dividend | |||||
| Aug 15, 2024 | 718.90 | 730.50 | 718.90 | 730.50 | 726.68 | 84 |
| Aug 14, 2024 | 720.10 | 727.60 | 714.50 | 727.60 | 722.35 | 9 |
| Aug 13, 2024 | 691.20 | 719.60 | 691.20 | 718.90 | 713.72 | 39 |
| Aug 12, 2024 | 681.80 | 687.80 | 681.80 | 687.80 | 682.84 | - |
| Aug 9, 2024 | 685.10 | 696.60 | 678.50 | 678.50 | 673.61 | 27 |
| Aug 8, 2024 | 634.00 | 684.20 | 634.00 | 684.20 | 679.27 | 90 |
| Aug 7, 2024 | 660.00 | 674.00 | 641.80 | 641.80 | 637.17 | 42 |
| Aug 6, 2024 | 645.00 | 667.80 | 645.00 | 667.60 | 662.79 | 7 |
| Aug 5, 2024 | 592.00 | 644.90 | 565.00 | 644.90 | 640.25 | 96 |
| Aug 2, 2024 | 680.00 | 680.00 | 635.10 | 635.10 | 630.52 | 89 |
| Aug 1, 2024 | 764.30 | 764.30 | 754.00 | 754.00 | 748.56 | 16 |
| Jul 31, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 709.84 | - |
| Jul 30, 2024 | 720.00 | 726.20 | 703.20 | 703.20 | 698.13 | 52 |
| Jul 29, 2024 | 726.80 | 736.80 | 726.80 | 731.50 | 726.23 | 15 |
| Jul 26, 2024 | 703.10 | 732.40 | 703.10 | 732.40 | 727.12 | 10 |
| Jul 25, 2024 | 724.10 | 728.40 | 699.80 | 712.10 | 706.96 | 20 |
| Jul 24, 2024 | 734.60 | 734.60 | 696.00 | 696.00 | 690.98 | 41 |
| Jul 23, 2024 | 744.60 | 746.90 | 741.30 | 746.90 | 741.51 | 14 |
| Jul 22, 2024 | 705.10 | 728.20 | 705.10 | 726.10 | 720.86 | 18 |
| Jul 19, 2024 | 721.90 | 721.90 | 700.80 | 701.00 | 695.95 | 68 |
| Jul 18, 2024 | 719.10 | 724.00 | 710.90 | 713.40 | 708.26 | - |
| Jul 17, 2024 | 788.10 | 788.10 | 724.00 | 724.00 | 718.78 | 53 |
| Jul 16, 2024 | 790.90 | 792.70 | 788.10 | 789.00 | 783.31 | - |
| Jul 15, 2024 | 786.00 | 794.40 | 786.00 | 789.50 | 783.81 | 7 |
| Jul 12, 2024 | 778.50 | 785.40 | 778.50 | 785.40 | 779.74 | 2 |
| Jul 11, 2024 | 820.10 | 824.90 | 799.00 | 799.00 | 793.24 | 69 |
| Jul 10, 2024 | 806.70 | 818.40 | 806.70 | 818.40 | 812.50 | 186 |
| Jul 9, 2024 | 798.50 | 807.10 | 798.50 | 807.10 | 801.28 | 45 |
| Jul 8, 2024 | 787.60 | 799.60 | 787.60 | 799.60 | 793.83 | 2 |
| Jul 5, 2024 | 792.00 | 792.50 | 792.00 | 792.50 | 786.79 | 4 |
| Jul 4, 2024 | 788.10 | 795.30 | 788.10 | 795.00 | 789.27 | 10 |
| Jul 3, 2024 | 777.60 | 784.10 | 777.60 | 784.10 | 778.45 | 2 |
| Jul 2, 2024 | 766.30 | 774.30 | 766.30 | 774.30 | 768.72 | 4 |
| Jul 1, 2024 | 771.60 | 774.80 | 761.80 | 770.30 | 764.75 | 113 |
| Jun 28, 2024 | 760.60 | 776.30 | 760.60 | 776.30 | 770.70 | 11 |
| Jun 27, 2024 | 759.10 | 765.00 | 759.10 | 764.60 | 759.09 | 46 |
| Jun 26, 2024 | 766.10 | 771.90 | 766.10 | 771.90 | 766.33 | 4 |
| Jun 25, 2024 | 738.90 | 747.10 | 738.90 | 747.10 | 741.71 | 7 |
| Jun 24, 2024 | 760.20 | 760.20 | 744.60 | 744.60 | 739.23 | 20 |
| Jun 21, 2024 | 771.80 | 771.80 | 763.50 | 763.50 | 757.99 | - |
| Jun 20, 2024 | 806.60 | 820.00 | 787.70 | 787.70 | 782.02 | 124 |
| Jun 19, 2024 | 800.70 | 813.40 | 800.10 | 800.10 | 794.33 | 29 |
| Jun 18, 2024 | 792.60 | 797.60 | 792.60 | 794.10 | 788.37 | 11 |
| Jun 17, 2024 | 773.20 | 778.50 | 771.30 | 777.70 | 772.09 | 17 |
| Jun 14, 2024 | 772.00 | 777.00 | 763.30 | 767.50 | 761.97 | 34 |
| Jun 13, 2024 | 767.60 | 769.10 | 759.60 | 759.60 | 754.12 | 18 |
| Jun 12, 2024 | 740.20 | 767.10 | 740.20 | 767.10 | 761.57 | 340 |
| Jun 11, 2024 | 733.80 | 738.80 | 733.80 | 738.80 | 733.47 | - |
| Jun 10, 2024 | 711.10 | 737.60 | 711.10 | 737.60 | 732.28 | 2 |
| Jun 7, 2024 | 712.50 | 717.90 | 712.50 | 714.10 | 708.95 | 7 |
| Jun 6, 2024 | 717.90 | 727.10 | 715.10 | 716.20 | 711.04 | 22 |
| Jun 5, 2024 | 694.10 | 699.90 | 694.10 | 699.90 | 694.85 | 20 |
| Jun 4, 2024 | 688.60 | 688.60 | 688.60 | 688.60 | 683.63 | - |
| Jun 3, 2024 | 698.30 | 704.80 | 688.50 | 688.50 | 683.54 | 5 |
| May 31, 2024 | 705.80 | 705.80 | 682.30 | 682.30 | 677.38 | 4 |
| May 30, 2024 | 708.30 | 713.00 | 707.90 | 713.00 | 707.86 | 6 |
| May 29, 2024 | 718.40 | 721.10 | 717.90 | 717.90 | 712.72 | 260 |
| May 28, 2024 | 718.10 | 725.50 | 718.10 | 725.50 | 720.27 | 28 |
| May 27, 2024 | 714.00 | 723.90 | 714.00 | 722.10 | 716.89 | 3 |
| May 24, 2024 | 704.60 | 717.30 | 704.60 | 714.20 | 709.05 | 2 |
| May 23, 2024 | 718.10 | 732.90 | 707.20 | 707.20 | 702.10 | 109 |
| May 22, 2024 | 701.60 | 711.10 | 701.60 | 710.90 | 705.77 | 2 |
| May 21, 2024 | 709.10 | 714.00 | 709.10 | 714.00 | 708.85 | 25 |
| May 20, 2024 | 683.10 | 711.90 | 683.10 | 711.90 | 706.77 | 10 |
| May 17, 2024 | 687.50 | 690.70 | 686.60 | 686.90 | 681.95 | 65 |
| May 16, 2024 | 696.00 | 703.80 | 696.00 | 698.90 | 693.86 | 7 |
| May 15, 2024 | 673.10 | 694.70 | 673.10 | 693.70 | 688.70 | 39 |
| May 14, 2024 | 1.277885 Dividend | |||||
| May 14, 2024 | 657.10 | 671.50 | 657.10 | 671.50 | 666.66 | - |
| May 13, 2024 | 672.10 | 672.10 | 661.80 | 661.80 | 655.59 | 6 |
| May 10, 2024 | 657.10 | 666.50 | 657.10 | 666.50 | 660.24 | 3 |
| May 9, 2024 | 662.60 | 662.60 | 662.60 | 662.60 | 656.38 | - |
| May 8, 2024 | 662.00 | 664.20 | 662.00 | 664.20 | 657.97 | - |
| May 7, 2024 | 664.20 | 664.20 | 664.20 | 664.20 | 657.97 | - |
| May 6, 2024 | 644.10 | 664.80 | 644.10 | 664.80 | 658.56 | 8 |
| May 3, 2024 | 636.00 | 650.70 | 636.00 | 648.60 | 642.51 | - |
| May 2, 2024 | 620.30 | 630.70 | 620.30 | 628.50 | 622.60 | - |