São Paulo - Delayed Quote BRL
LyondellBasell Industries N.V. (L1YB34.SA)
165.00
-4.50
(-2.65%)
As of 2:34:00 PM GMT-3. Market Open.
Currency in BRL 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 28, 2025 | 168.13 | 168.13 | 165.00 | 165.00 | 165.00 | 27 |
| Apr 25, 2025 | 163.50 | 169.50 | 162.50 | 169.50 | 169.50 | 145 |
| Apr 24, 2025 | 169.00 | 169.00 | 168.00 | 168.50 | 168.50 | 90 |
| Apr 23, 2025 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
| Apr 22, 2025 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
| Apr 17, 2025 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | 1 |
| Apr 16, 2025 | 165.50 | 167.87 | 163.50 | 165.07 | 165.07 | 57 |
| Apr 15, 2025 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | 1 |
| Apr 14, 2025 | 170.00 | 170.25 | 165.00 | 169.75 | 169.75 | 409 |
| Apr 11, 2025 | 157.50 | 166.50 | 157.50 | 166.50 | 166.50 | 128 |
| Apr 10, 2025 | 169.00 | 169.00 | 158.00 | 158.00 | 158.00 | 255 |
| Apr 9, 2025 | 162.56 | 176.16 | 162.56 | 176.16 | 176.16 | 216 |
| Apr 8, 2025 | 173.00 | 173.00 | 158.50 | 158.50 | 158.50 | 420 |
| Apr 7, 2025 | 162.25 | 167.39 | 161.00 | 166.60 | 166.60 | 469 |
| Apr 4, 2025 | 169.56 | 171.72 | 169.00 | 169.00 | 169.00 | 172 |
| Apr 3, 2025 | 188.00 | 188.00 | 177.50 | 177.50 | 177.50 | 298 |
| Apr 2, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
| Apr 1, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
| Mar 31, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
| Mar 28, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
| Mar 27, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
| Mar 26, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
| Mar 25, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
| Mar 24, 2025 | 207.39 | 207.48 | 207.39 | 207.48 | 207.48 | 16 |
| Mar 21, 2025 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | - |
| Mar 20, 2025 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | - |
| Mar 19, 2025 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | - |
| Mar 18, 2025 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | - |
| Mar 17, 2025 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | - |
| Mar 14, 2025 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | 10 |
| Mar 13, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 10 |
| Mar 12, 2025 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 1 |
| Mar 11, 2025 | 216.94 | 216.94 | 216.94 | 216.94 | 216.94 | - |
| Mar 10, 2025 | 216.94 | 216.94 | 216.94 | 216.94 | 216.94 | - |
| Mar 7, 2025 | 216.94 | 216.94 | 216.94 | 216.94 | 216.94 | - |
| Mar 6, 2025 | 216.94 | 216.94 | 216.94 | 216.94 | 216.94 | - |
| Mar 5, 2025 | 219.12 | 219.12 | 216.94 | 216.94 | 216.94 | 15 |
| Feb 28, 2025 | 225.50 | 225.50 | 223.86 | 223.86 | 223.86 | 4 |
| Feb 27, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Feb 26, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 10 |
| Feb 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Feb 24, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1 |
| Feb 21, 2025 | 221.51 | 221.51 | 221.51 | 221.51 | 221.51 | - |
| Feb 20, 2025 | 221.51 | 221.51 | 221.51 | 221.51 | 221.51 | - |
| Feb 19, 2025 | 221.51 | 221.51 | 221.51 | 221.51 | 221.51 | 50 |
| Feb 18, 2025 | 219.99 | 220.22 | 219.99 | 220.22 | 220.22 | 9 |
| Feb 17, 2025 | 220.08 | 220.08 | 220.08 | 220.08 | 220.08 | - |
| Feb 14, 2025 | 220.08 | 220.08 | 220.08 | 220.08 | 220.08 | 2 |
| Feb 13, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| Feb 12, 2025 | 219.26 | 219.26 | 218.50 | 218.50 | 218.50 | 14 |
| Feb 11, 2025 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 3 |
| Feb 10, 2025 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | 1 |
| Feb 7, 2025 | 221.32 | 221.32 | 221.32 | 221.32 | 221.32 | 3 |
| Feb 6, 2025 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | - |
| Feb 5, 2025 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | - |
| Feb 4, 2025 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | - |
| Feb 3, 2025 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | 1 |
| Jan 31, 2025 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | 3 |
| Jan 30, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| Jan 29, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| Jan 28, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| Jan 27, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| Jan 24, 2025 | 230.30 | 230.30 | 230.10 | 230.10 | 230.10 | 85 |
| Jan 23, 2025 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| Jan 22, 2025 | 231.50 | 231.50 | 230.55 | 230.55 | 230.55 | 11 |
| Jan 21, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| Jan 20, 2025 | 231.77 | 235.91 | 231.50 | 231.50 | 231.50 | 6 |
| Jan 17, 2025 | 234.83 | 234.83 | 233.38 | 233.38 | 233.38 | 3 |
| Jan 16, 2025 | 229.74 | 229.74 | 229.74 | 229.74 | 229.74 | - |
| Jan 15, 2025 | 229.74 | 229.74 | 229.74 | 229.74 | 229.74 | 1 |
| Jan 14, 2025 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | 100 |
| Jan 13, 2025 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | - |
| Jan 10, 2025 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 5 |
| Jan 9, 2025 | 223.41 | 223.41 | 223.41 | 223.41 | 223.41 | 1 |
| Jan 8, 2025 | 223.56 | 223.56 | 223.56 | 223.56 | 223.56 | 4 |
| Jan 7, 2025 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| Jan 6, 2025 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| Jan 3, 2025 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 1 |
| Jan 2, 2025 | 225.94 | 225.94 | 225.94 | 225.94 | 225.94 | 11 |
| Dec 30, 2024 | 227.47 | 227.47 | 227.47 | 227.47 | 227.47 | 4 |
| Dec 27, 2024 | 232.07 | 232.07 | 230.92 | 230.92 | 230.92 | 15 |
| Dec 26, 2024 | 224.18 | 224.18 | 224.18 | 224.18 | 224.18 | - |
| Dec 23, 2024 | 224.18 | 224.18 | 224.18 | 224.18 | 224.18 | - |
| Dec 20, 2024 | 225.94 | 225.94 | 224.18 | 224.18 | 224.18 | 5 |
| Dec 19, 2024 | 235.88 | 235.88 | 235.88 | 235.88 | 235.88 | - |
| Dec 18, 2024 | 231.38 | 235.88 | 231.38 | 235.88 | 235.88 | 3 |
| Dec 17, 2024 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | - |
| Dec 16, 2024 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | 2 |
| Dec 13, 2024 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | - |
| Dec 12, 2024 | 229.00 | 229.08 | 229.00 | 229.08 | 229.08 | 10 |
| Dec 11, 2024 | 237.11 | 237.11 | 237.11 | 237.11 | 237.11 | - |
| Dec 10, 2024 | 237.11 | 237.11 | 237.11 | 237.11 | 237.11 | - |
| Dec 9, 2024 | 237.11 | 237.11 | 237.11 | 237.11 | 237.11 | 1 |
| Dec 6, 2024 | 234.48 | 234.48 | 234.48 | 234.48 | 234.48 | - |
| Dec 5, 2024 | 234.48 | 234.48 | 234.48 | 234.48 | 234.48 | 1 |
| Dec 4, 2024 | 234.72 | 234.72 | 234.72 | 234.72 | 234.72 | 1 |
| Dec 3, 2024 | 236.15 | 246.73 | 236.15 | 246.60 | 246.60 | 10 |
| Dec 2, 2024 | 240.96 | 240.96 | 240.96 | 240.96 | 240.96 | - |
| Nov 29, 2024 | 240.96 | 240.96 | 240.96 | 240.96 | 240.96 | - |
| Nov 28, 2024 | 240.96 | 240.96 | 240.96 | 240.96 | 240.96 | - |
| Nov 27, 2024 | 240.96 | 240.96 | 240.96 | 240.96 | 240.96 | - |
| Nov 26, 2024 | 240.96 | 240.96 | 240.96 | 240.96 | 240.96 | - |
| Nov 25, 2024 | 240.96 | 240.96 | 240.96 | 240.96 | 240.96 | - |
| Nov 22, 2024 | 240.21 | 240.96 | 240.21 | 240.96 | 240.96 | 7 |
| Nov 21, 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 240.72 | 8 |
| Nov 19, 2024 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | - |
| Nov 18, 2024 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | - |
| Nov 14, 2024 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | - |
| Nov 13, 2024 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | - |
| Nov 12, 2024 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | - |
| Nov 11, 2024 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | - |
| Nov 8, 2024 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | - |
| Nov 7, 2024 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | - |
| Nov 6, 2024 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | - |
| Nov 5, 2024 | 242.88 | 243.36 | 242.88 | 243.36 | 243.36 | 2 |
| Nov 4, 2024 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | - |
| Nov 1, 2024 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | 2 |
| Oct 31, 2024 | 252.50 | 252.50 | 251.50 | 251.50 | 251.50 | 126 |
| Oct 30, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 29, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 28, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 25, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 24, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 23, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 22, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 21, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 1 |
| Oct 18, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 17, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 16, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 15, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| Oct 14, 2024 | 264.94 | 264.94 | 262.60 | 262.60 | 262.60 | 3 |
| Oct 11, 2024 | 260.16 | 260.16 | 260.16 | 260.16 | 260.16 | - |
| Oct 10, 2024 | 260.16 | 260.16 | 260.16 | 260.16 | 260.16 | - |
| Oct 9, 2024 | 260.16 | 260.16 | 260.16 | 260.16 | 260.16 | - |
| Oct 8, 2024 | 260.16 | 260.16 | 260.16 | 260.16 | 260.16 | - |
| Oct 7, 2024 | 260.16 | 260.16 | 260.16 | 260.16 | 260.16 | - |
| Oct 4, 2024 | 260.16 | 260.16 | 260.16 | 260.16 | 260.16 | - |
| Oct 3, 2024 | 260.16 | 260.16 | 260.16 | 260.16 | 260.16 | 1 |
| Oct 2, 2024 | 262.34 | 262.34 | 262.34 | 262.34 | 262.34 | - |
| Oct 1, 2024 | 262.34 | 262.34 | 262.34 | 262.34 | 262.34 | - |
| Sep 30, 2024 | 262.34 | 262.34 | 262.34 | 262.34 | 262.34 | - |
| Sep 27, 2024 | 262.34 | 262.34 | 262.34 | 262.34 | 262.34 | - |
| Sep 26, 2024 | 262.34 | 262.34 | 262.34 | 262.34 | 262.34 | 1 |
| Sep 25, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Sep 24, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Sep 23, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Sep 20, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Sep 19, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 11 |
| Sep 18, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| Sep 17, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| Sep 16, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| Sep 13, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| Sep 12, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| Sep 11, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| Sep 10, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| Sep 9, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| Sep 6, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| Sep 5, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | 1 |
| Sep 4, 2024 | 274.44 | 274.44 | 274.44 | 274.44 | 274.44 | - |
| Sep 3, 2024 | 274.44 | 274.44 | 274.44 | 274.44 | 274.44 | - |
| Sep 2, 2024 | 274.44 | 274.44 | 274.44 | 274.44 | 274.44 | 1 |
| Aug 30, 2024 | 269.11 | 269.11 | 269.11 | 269.11 | 269.11 | - |
| Aug 29, 2024 | 269.11 | 269.11 | 269.11 | 269.11 | 269.11 | - |
| Aug 28, 2024 | 269.11 | 269.11 | 269.11 | 269.11 | 269.11 | 1 |
| Aug 27, 2024 | 264.22 | 267.00 | 264.22 | 267.00 | 267.00 | 2 |
| Aug 26, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| Aug 23, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| Aug 22, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| Aug 21, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| Aug 20, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| Aug 19, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | 1 |
| Aug 16, 2024 | 267.03 | 267.03 | 267.03 | 267.03 | 267.03 | - |
| Aug 15, 2024 | 267.03 | 267.03 | 267.03 | 267.03 | 267.03 | - |
| Aug 14, 2024 | 267.03 | 267.03 | 267.03 | 267.03 | 267.03 | - |
| Aug 13, 2024 | 267.03 | 267.03 | 267.03 | 267.03 | 267.03 | - |
| Aug 12, 2024 | 267.03 | 267.03 | 267.03 | 267.03 | 267.03 | - |
| Aug 9, 2024 | 266.76 | 267.03 | 266.76 | 267.03 | 267.03 | 2 |
| Aug 8, 2024 | 264.33 | 264.33 | 264.33 | 264.33 | 264.33 | - |
| Aug 7, 2024 | 264.33 | 264.33 | 264.33 | 264.33 | 264.33 | - |
| Aug 6, 2024 | 264.33 | 264.33 | 264.33 | 264.33 | 264.33 | - |
| Aug 5, 2024 | 269.73 | 269.73 | 264.33 | 264.33 | 264.33 | 4 |
| Aug 2, 2024 | 277.48 | 277.48 | 277.48 | 277.48 | 277.48 | - |
| Aug 1, 2024 | 277.48 | 277.48 | 277.48 | 277.48 | 277.48 | 1 |
| Jul 31, 2024 | 280.28 | 281.96 | 280.28 | 281.96 | 281.96 | 101 |
| Jul 30, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 29, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 26, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 25, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 24, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 23, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 22, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 19, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 18, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 17, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 16, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
| Jul 15, 2024 | 262.34 | 262.34 | 260.59 | 260.59 | 260.59 | 30 |
| Jul 12, 2024 | 253.29 | 253.29 | 253.29 | 253.29 | 253.29 | - |
| Jul 11, 2024 | 253.29 | 253.29 | 253.29 | 253.29 | 253.29 | - |
| Jul 10, 2024 | 253.29 | 253.29 | 253.29 | 253.29 | 253.29 | - |
| Jul 9, 2024 | 253.29 | 253.29 | 253.29 | 253.29 | 253.29 | 76 |
| Jul 8, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jul 5, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jul 4, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jul 3, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jul 2, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jul 1, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 28, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 27, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 26, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 25, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 24, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 21, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 20, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 19, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 18, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 17, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
| Jun 14, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | 2 |
| Jun 13, 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
| Jun 12, 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
| Jun 11, 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
| Jun 10, 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
| Jun 7, 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
| Jun 6, 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | 1 |
| Jun 5, 2024 | 249.75 | 249.75 | 249.75 | 249.75 | 249.75 | - |
| Jun 4, 2024 | 249.51 | 249.75 | 249.51 | 249.75 | 249.75 | 253 |
| Jun 3, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | - |
| May 31, 2024 | 3.585708 Dividend | |||||
| May 31, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | - |
| May 29, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 249.16 | - |
| May 28, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 249.16 | - |
| May 27, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 249.16 | - |
| May 24, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 249.16 | - |
| May 23, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 249.16 | - |
| May 22, 2024 | 254.65 | 254.65 | 252.75 | 252.75 | 249.16 | 2 |
| May 21, 2024 | 255.90 | 255.90 | 255.90 | 255.90 | 252.27 | - |
| May 20, 2024 | 256.85 | 256.85 | 255.90 | 255.90 | 252.27 | 2 |
| May 17, 2024 | 256.85 | 256.85 | 256.85 | 256.85 | 253.21 | - |
| May 16, 2024 | 257.00 | 257.00 | 256.85 | 256.85 | 253.21 | 2 |
| May 15, 2024 | 257.90 | 257.90 | 257.25 | 257.25 | 253.60 | 2 |
| May 14, 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 256.02 | 1 |
| May 13, 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 258.48 | - |
| May 10, 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 258.48 | 1 |
| May 9, 2024 | 263.12 | 263.12 | 263.12 | 263.12 | 259.39 | 2 |
| May 8, 2024 | 261.82 | 261.82 | 261.82 | 261.82 | 258.11 | 24 |
| May 7, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 248.42 | - |
| May 6, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 248.42 | - |
| May 3, 2024 | 253.00 | 253.00 | 251.90 | 252.00 | 248.42 | 9 |
| May 2, 2024 | 253.45 | 253.45 | 253.00 | 253.00 | 249.41 | 2 |
| Apr 30, 2024 | 260.50 | 260.50 | 259.50 | 259.50 | 255.82 | 2 |
| Apr 29, 2024 | 258.58 | 258.58 | 258.58 | 258.58 | 254.91 | - |