Frankfurt - Delayed Quote EUR
Lindsay Corporation (LMF.F)
116.90
+3.80
+(3.36%)
At close: May 2 at 9:32:41 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 2, 2025 | 114.10 | 116.90 | 114.10 | 116.90 | 116.90 | - |
| Apr 30, 2025 | 112.30 | 113.10 | 112.30 | 113.10 | 113.10 | - |
| Apr 29, 2025 | 111.90 | 112.40 | 111.90 | 112.40 | 112.40 | - |
| Apr 28, 2025 | 111.80 | 111.80 | 111.70 | 111.70 | 111.70 | - |
| Apr 25, 2025 | 113.50 | 113.50 | 112.60 | 112.60 | 112.60 | - |
| Apr 24, 2025 | 109.50 | 113.10 | 109.50 | 113.10 | 113.10 | - |
| Apr 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 22, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | - |
| Apr 17, 2025 | 109.90 | 109.90 | 108.60 | 108.60 | 108.60 | - |
| Apr 16, 2025 | 111.20 | 111.20 | 108.30 | 108.30 | 108.30 | - |
| Apr 15, 2025 | 111.20 | 112.80 | 111.20 | 112.80 | 112.80 | - |
| Apr 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Apr 11, 2025 | 109.90 | 111.60 | 109.90 | 111.60 | 111.60 | - |
| Apr 10, 2025 | 114.00 | 114.00 | 109.60 | 109.60 | 109.60 | - |
| Apr 9, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Apr 8, 2025 | 109.90 | 109.90 | 104.20 | 104.20 | 104.20 | - |
| Apr 7, 2025 | 103.50 | 108.70 | 103.50 | 108.70 | 108.70 | - |
| Apr 4, 2025 | 114.80 | 114.80 | 108.70 | 108.70 | 108.70 | - |
| Apr 3, 2025 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | - |
| Apr 2, 2025 | 117.10 | 118.80 | 117.10 | 118.80 | 118.80 | - |
| Apr 1, 2025 | 116.20 | 117.20 | 116.20 | 117.20 | 117.20 | - |
| Mar 31, 2025 | 115.60 | 116.70 | 115.60 | 116.70 | 116.70 | - |
| Mar 28, 2025 | 119.90 | 119.90 | 115.20 | 115.20 | 115.20 | - |
| Mar 27, 2025 | 120.10 | 120.60 | 120.10 | 120.60 | 120.60 | - |
| Mar 26, 2025 | 119.10 | 120.90 | 119.10 | 120.90 | 120.90 | - |
| Mar 25, 2025 | 117.70 | 120.00 | 117.70 | 120.00 | 120.00 | - |
| Mar 24, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| Mar 21, 2025 | 116.30 | 116.80 | 116.30 | 116.80 | 116.80 | - |
| Mar 20, 2025 | 117.30 | 117.30 | 117.20 | 117.20 | 117.20 | - |
| Mar 19, 2025 | 117.20 | 117.50 | 117.20 | 117.50 | 117.50 | - |
| Mar 18, 2025 | 117.20 | 117.50 | 117.20 | 117.50 | 117.50 | - |
| Mar 17, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| Mar 14, 2025 | 116.70 | 119.30 | 116.70 | 119.00 | 119.00 | 20 |
| Mar 13, 2025 | 116.20 | 116.90 | 116.20 | 116.90 | 116.90 | - |
| Mar 12, 2025 | 118.60 | 118.60 | 116.90 | 116.90 | 116.90 | - |
| Mar 11, 2025 | 119.40 | 119.40 | 119.00 | 119.00 | 119.00 | - |
| Mar 10, 2025 | 120.60 | 120.60 | 119.10 | 119.10 | 119.10 | - |
| Mar 7, 2025 | 119.20 | 121.10 | 119.20 | 121.10 | 121.10 | - |
| Mar 6, 2025 | 118.90 | 120.00 | 118.90 | 120.00 | 120.00 | - |
| Mar 5, 2025 | 118.80 | 119.50 | 118.40 | 119.50 | 119.50 | - |
| Mar 4, 2025 | 121.70 | 121.70 | 120.50 | 120.50 | 120.50 | - |
| Mar 3, 2025 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | - |
| Feb 28, 2025 | 127.00 | 127.00 | 125.60 | 125.60 | 125.60 | - |
| Feb 27, 2025 | 125.80 | 127.00 | 125.80 | 127.00 | 127.00 | - |
| Feb 26, 2025 | 126.60 | 126.60 | 126.30 | 126.30 | 126.30 | - |
| Feb 25, 2025 | 124.60 | 125.90 | 124.60 | 125.90 | 125.90 | - |
| Feb 24, 2025 | 128.30 | 128.60 | 125.70 | 125.70 | 125.70 | - |
| Feb 21, 2025 | 129.70 | 130.80 | 129.70 | 130.80 | 130.80 | 24 |
| Feb 20, 2025 | 131.50 | 131.50 | 130.60 | 130.60 | 130.60 | - |
| Feb 19, 2025 | 130.70 | 133.10 | 130.70 | 133.10 | 133.10 | - |
| Feb 18, 2025 | 126.50 | 131.30 | 126.50 | 131.30 | 131.30 | - |
| Feb 17, 2025 | 126.00 | 126.00 | 125.90 | 125.90 | 125.90 | - |
| Feb 14, 2025 | 0.31849203 Dividend | |||||
| Feb 14, 2025 | 123.40 | 125.40 | 123.40 | 125.40 | 125.40 | - |
| Feb 13, 2025 | 123.30 | 124.00 | 123.30 | 124.00 | 123.64 | - |
| Feb 12, 2025 | 126.10 | 126.10 | 124.30 | 124.30 | 123.94 | - |
| Feb 11, 2025 | 124.60 | 126.10 | 124.60 | 126.10 | 125.73 | - |
| Feb 10, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.04 | - |
| Feb 7, 2025 | 125.60 | 125.60 | 125.50 | 125.50 | 125.14 | - |
| Feb 6, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 126.73 | - |
| Feb 5, 2025 | 125.10 | 126.30 | 125.10 | 126.30 | 125.93 | - |
| Feb 4, 2025 | 125.80 | 125.80 | 125.40 | 125.40 | 125.04 | - |
| Feb 3, 2025 | 125.90 | 127.10 | 125.90 | 127.10 | 126.73 | - |
| Jan 31, 2025 | 130.10 | 130.10 | 128.70 | 128.70 | 128.33 | - |
| Jan 30, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.63 | - |
| Jan 29, 2025 | 130.10 | 130.10 | 129.30 | 129.30 | 128.92 | - |
| Jan 28, 2025 | 131.80 | 131.80 | 130.80 | 130.80 | 130.42 | - |
| Jan 27, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 129.72 | - |
| Jan 24, 2025 | 131.60 | 131.60 | 130.50 | 130.50 | 130.12 | - |
| Jan 23, 2025 | 128.60 | 132.40 | 128.60 | 132.40 | 132.02 | - |
| Jan 22, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.53 | - |
| Jan 21, 2025 | 127.70 | 128.90 | 127.70 | 128.90 | 128.53 | - |
| Jan 20, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 127.83 | - |
| Jan 17, 2025 | 126.80 | 128.90 | 126.80 | 128.90 | 128.53 | - |
| Jan 16, 2025 | 126.10 | 126.80 | 126.10 | 126.80 | 126.43 | - |
| Jan 15, 2025 | 123.60 | 126.20 | 123.60 | 126.20 | 125.83 | - |
| Jan 14, 2025 | 123.30 | 123.50 | 123.20 | 123.20 | 122.84 | 35 |
| Jan 13, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 118.85 | - |
| Jan 10, 2025 | 118.70 | 119.00 | 118.70 | 119.00 | 118.65 | - |
| Jan 9, 2025 | 118.50 | 118.50 | 118.10 | 118.10 | 117.76 | - |
| Jan 8, 2025 | 115.20 | 118.20 | 115.20 | 118.20 | 117.86 | - |
| Jan 7, 2025 | 112.00 | 114.50 | 112.00 | 114.50 | 114.17 | - |
| Jan 6, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.17 | - |
| Jan 3, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.47 | - |
| Jan 2, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.27 | - |
| Dec 30, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.67 | - |
| Dec 27, 2024 | 115.80 | 115.80 | 114.70 | 114.70 | 114.37 | - |
| Dec 23, 2024 | 117.10 | 117.10 | 116.10 | 116.10 | 115.76 | - |
| Dec 20, 2024 | 117.10 | 117.20 | 117.10 | 117.20 | 116.86 | - |
| Dec 19, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.96 | - |
| Dec 18, 2024 | 120.40 | 120.40 | 117.50 | 117.50 | 117.16 | - |
| Dec 17, 2024 | 120.90 | 120.90 | 120.40 | 120.40 | 120.05 | - |
| Dec 16, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.14 | - |
| Dec 13, 2024 | 124.10 | 124.10 | 123.50 | 123.50 | 123.14 | - |
| Dec 12, 2024 | 123.30 | 124.30 | 123.30 | 124.30 | 123.94 | - |
| Dec 11, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 124.64 | - |
| Dec 10, 2024 | 122.50 | 124.30 | 122.50 | 124.30 | 123.94 | - |
| Dec 9, 2024 | 121.80 | 123.00 | 121.80 | 123.00 | 122.64 | - |
| Dec 6, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.85 | - |
| Dec 5, 2024 | 123.10 | 123.10 | 122.10 | 122.10 | 121.75 | - |
| Dec 4, 2024 | 122.60 | 124.70 | 122.60 | 124.70 | 124.34 | - |
| Dec 3, 2024 | 125.30 | 125.30 | 123.20 | 123.20 | 122.84 | - |
| Dec 2, 2024 | 125.20 | 125.70 | 125.20 | 125.70 | 125.34 | - |
| Nov 29, 2024 | 124.00 | 125.10 | 124.00 | 125.10 | 124.74 | - |
| Nov 28, 2024 | 124.00 | 124.00 | 123.60 | 123.60 | 123.24 | - |
| Nov 27, 2024 | 123.70 | 124.40 | 123.70 | 124.40 | 124.04 | - |
| Nov 26, 2024 | 125.90 | 125.90 | 124.60 | 124.70 | 124.34 | - |
| Nov 25, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.14 | - |
| Nov 22, 2024 | 123.70 | 124.80 | 123.70 | 124.80 | 124.44 | - |
| Nov 21, 2024 | 120.50 | 123.40 | 120.50 | 123.30 | 122.94 | - |
| Nov 20, 2024 | 117.50 | 120.00 | 117.50 | 120.00 | 119.65 | - |
| Nov 19, 2024 | 117.00 | 117.00 | 116.70 | 116.70 | 116.36 | - |
| Nov 18, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.36 | - |
| Nov 15, 2024 | 0.31849203 Dividend | |||||
| Nov 15, 2024 | 116.00 | 116.50 | 116.00 | 116.50 | 116.16 | - |
| Nov 14, 2024 | 116.80 | 117.20 | 116.80 | 117.20 | 116.50 | - |
| Nov 13, 2024 | 117.10 | 117.10 | 116.90 | 116.90 | 116.20 | - |
| Nov 12, 2024 | 119.20 | 119.20 | 117.90 | 117.90 | 117.20 | - |
| Nov 11, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 116.70 | - |
| Nov 8, 2024 | 118.10 | 118.10 | 117.20 | 117.20 | 116.50 | - |
| Nov 7, 2024 | 123.40 | 123.40 | 118.30 | 118.30 | 117.59 | 20 |
| Nov 6, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.02 | - |
| Nov 5, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.75 | - |
| Nov 4, 2024 | 109.00 | 109.00 | 108.40 | 108.40 | 107.75 | - |
| Nov 1, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.35 | - |
| Oct 31, 2024 | 107.50 | 109.40 | 107.50 | 109.40 | 108.75 | - |
| Oct 30, 2024 | 107.80 | 108.70 | 107.80 | 108.70 | 108.05 | - |
| Oct 29, 2024 | 110.80 | 110.80 | 108.70 | 108.70 | 108.05 | - |
| Oct 28, 2024 | 112.00 | 112.00 | 111.50 | 111.50 | 110.83 | - |
| Oct 25, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.92 | - |
| Oct 24, 2024 | 105.10 | 113.50 | 105.10 | 113.50 | 112.82 | - |
| Oct 23, 2024 | 103.00 | 104.80 | 103.00 | 104.80 | 104.17 | - |
| Oct 22, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.28 | - |
| Oct 21, 2024 | 106.20 | 106.20 | 104.50 | 104.50 | 103.88 | - |
| Oct 18, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 107.65 | - |
| Oct 17, 2024 | 109.40 | 109.40 | 109.00 | 109.00 | 108.35 | - |
| Oct 16, 2024 | 108.70 | 110.30 | 108.70 | 110.30 | 109.64 | - |
| Oct 15, 2024 | 109.60 | 109.70 | 109.60 | 109.70 | 109.05 | - |
| Oct 14, 2024 | 110.80 | 110.80 | 109.00 | 109.00 | 108.35 | - |
| Oct 11, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.25 | - |
| Oct 10, 2024 | 110.70 | 110.70 | 108.70 | 108.70 | 108.05 | - |
| Oct 9, 2024 | 109.20 | 110.60 | 109.20 | 110.60 | 109.94 | - |
| Oct 8, 2024 | 110.30 | 110.30 | 110.20 | 110.20 | 109.54 | - |
| Oct 7, 2024 | 111.50 | 111.50 | 111.00 | 111.00 | 110.34 | - |
| Oct 4, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.05 | - |
| Oct 3, 2024 | 110.90 | 110.90 | 109.80 | 109.80 | 109.14 | - |
| Oct 2, 2024 | 110.80 | 111.30 | 110.80 | 111.30 | 110.64 | - |
| Oct 1, 2024 | 111.00 | 111.20 | 111.00 | 111.20 | 110.54 | 7 |
| Sep 30, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.54 | - |
| Sep 27, 2024 | 109.40 | 110.00 | 109.30 | 110.00 | 109.34 | 58 |
| Sep 26, 2024 | 108.70 | 109.30 | 108.70 | 109.30 | 108.65 | - |
| Sep 25, 2024 | 109.70 | 109.70 | 109.20 | 109.20 | 108.55 | - |
| Sep 24, 2024 | 110.60 | 110.90 | 110.60 | 110.90 | 110.24 | - |
| Sep 23, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.14 | - |
| Sep 20, 2024 | 112.10 | 112.10 | 110.40 | 110.40 | 109.74 | - |
| Sep 19, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.13 | - |
| Sep 18, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.54 | - |
| Sep 17, 2024 | 110.20 | 110.40 | 110.20 | 110.40 | 109.74 | - |
| Sep 16, 2024 | 107.60 | 110.30 | 107.60 | 110.30 | 109.64 | - |
| Sep 13, 2024 | 104.60 | 107.50 | 104.60 | 107.50 | 106.86 | - |
| Sep 12, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.58 | - |
| Sep 11, 2024 | 103.10 | 104.10 | 103.10 | 104.10 | 103.48 | - |
| Sep 10, 2024 | 103.20 | 103.80 | 103.20 | 103.80 | 103.18 | - |
| Sep 9, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.48 | - |
| Sep 6, 2024 | 104.40 | 104.40 | 102.90 | 102.90 | 102.29 | - |
| Sep 5, 2024 | 106.40 | 106.40 | 105.10 | 105.10 | 104.47 | - |
| Sep 4, 2024 | 106.70 | 107.20 | 106.70 | 107.20 | 106.56 | - |
| Sep 3, 2024 | 111.20 | 111.20 | 107.20 | 107.20 | 106.56 | - |
| Sep 2, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.34 | - |
| Aug 30, 2024 | 110.50 | 111.30 | 110.50 | 111.30 | 110.64 | - |
| Aug 29, 2024 | 110.60 | 110.90 | 110.60 | 110.90 | 110.24 | - |
| Aug 28, 2024 | 110.10 | 110.70 | 110.10 | 110.70 | 110.04 | - |
| Aug 27, 2024 | 109.20 | 110.00 | 109.20 | 110.00 | 109.34 | - |
| Aug 26, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 107.85 | - |
| Aug 23, 2024 | 108.00 | 108.90 | 108.00 | 108.90 | 108.25 | - |
| Aug 22, 2024 | 107.70 | 108.60 | 107.70 | 108.60 | 107.95 | - |
| Aug 21, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.95 | - |
| Aug 20, 2024 | 110.10 | 110.10 | 109.60 | 109.60 | 108.95 | - |
| Aug 19, 2024 | 109.10 | 109.20 | 109.10 | 109.20 | 108.55 | - |
| Aug 16, 2024 | 0.31849203 Dividend | |||||
| Aug 16, 2024 | 109.40 | 109.40 | 109.10 | 109.10 | 108.45 | - |
| Aug 15, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 105.11 | - |
| Aug 14, 2024 | 105.70 | 106.10 | 105.70 | 106.10 | 105.11 | - |
| Aug 13, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.03 | - |
| Aug 12, 2024 | 105.80 | 105.80 | 104.10 | 104.10 | 103.13 | - |
| Aug 9, 2024 | 107.30 | 107.30 | 105.70 | 105.70 | 104.71 | - |
| Aug 8, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 105.60 | - |
| Aug 7, 2024 | 108.40 | 108.40 | 107.10 | 107.10 | 106.10 | - |
| Aug 6, 2024 | 108.10 | 108.10 | 107.70 | 107.70 | 106.69 | - |
| Aug 5, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 106.79 | - |
| Aug 2, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 111.25 | - |
| Aug 1, 2024 | 116.00 | 116.00 | 112.80 | 112.80 | 111.75 | - |
| Jul 31, 2024 | 115.20 | 116.70 | 115.20 | 116.70 | 115.61 | - |
| Jul 30, 2024 | 115.00 | 115.50 | 115.00 | 115.50 | 114.42 | - |
| Jul 29, 2024 | 114.80 | 115.00 | 114.80 | 115.00 | 113.93 | - |
| Jul 26, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.54 | - |
| Jul 25, 2024 | 108.30 | 113.10 | 108.30 | 113.10 | 112.04 | - |
| Jul 24, 2024 | 109.20 | 109.20 | 108.80 | 108.80 | 107.78 | - |
| Jul 23, 2024 | 110.40 | 110.40 | 109.40 | 109.40 | 108.38 | - |
| Jul 22, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 107.29 | - |
| Jul 19, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 109.27 | - |
| Jul 18, 2024 | 111.60 | 111.60 | 110.10 | 110.10 | 109.07 | - |
| Jul 17, 2024 | 113.30 | 113.30 | 112.20 | 112.20 | 111.15 | - |
| Jul 16, 2024 | 110.20 | 113.20 | 110.20 | 113.20 | 112.14 | - |
| Jul 15, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.60 | - |
| Jul 12, 2024 | 106.20 | 107.10 | 106.20 | 107.10 | 106.10 | - |
| Jul 11, 2024 | 102.60 | 105.80 | 102.60 | 105.80 | 104.81 | - |
| Jul 10, 2024 | 100.40 | 102.60 | 100.40 | 102.60 | 101.64 | - |
| Jul 9, 2024 | 104.10 | 104.10 | 100.90 | 100.90 | 99.96 | 20 |
| Jul 8, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 103.43 | - |
| Jul 5, 2024 | 105.00 | 105.00 | 104.20 | 104.20 | 103.23 | - |
| Jul 4, 2024 | 105.30 | 105.30 | 104.70 | 104.70 | 103.72 | - |
| Jul 3, 2024 | 106.50 | 106.50 | 105.30 | 105.30 | 104.32 | - |
| Jul 2, 2024 | 104.70 | 107.40 | 104.70 | 107.40 | 106.40 | - |
| Jul 1, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 112.84 | - |
| Jun 28, 2024 | 120.50 | 121.30 | 114.90 | 114.90 | 113.83 | 10 |
| Jun 27, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 104.22 | - |
| Jun 26, 2024 | 103.80 | 105.40 | 103.80 | 105.40 | 104.42 | - |
| Jun 25, 2024 | 106.20 | 106.20 | 104.10 | 104.10 | 103.13 | - |
| Jun 24, 2024 | 106.10 | 106.10 | 105.90 | 105.90 | 104.91 | - |
| Jun 21, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.71 | - |
| Jun 20, 2024 | 108.50 | 108.50 | 105.40 | 105.40 | 104.42 | - |
| Jun 19, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.39 | - |
| Jun 18, 2024 | 108.60 | 108.60 | 108.30 | 108.30 | 107.29 | - |
| Jun 17, 2024 | 109.70 | 109.70 | 109.00 | 109.00 | 107.98 | - |
| Jun 14, 2024 | 109.40 | 109.50 | 109.40 | 109.50 | 108.48 | - |
| Jun 13, 2024 | 106.30 | 108.90 | 106.20 | 108.90 | 107.88 | 15 |
| Jun 12, 2024 | 107.00 | 107.00 | 106.10 | 106.10 | 105.11 | - |
| Jun 11, 2024 | 105.10 | 106.50 | 99.80 | 106.50 | 105.51 | 14 |
| Jun 10, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.12 | - |
| Jun 7, 2024 | 104.40 | 105.00 | 104.40 | 105.00 | 104.02 | - |
| Jun 6, 2024 | 103.80 | 104.20 | 103.80 | 104.20 | 103.23 | - |
| Jun 5, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.62 | - |
| Jun 4, 2024 | 106.60 | 106.60 | 104.40 | 104.40 | 103.43 | - |
| Jun 3, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.51 | - |
| May 31, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 102.63 | - |
| May 30, 2024 | 102.00 | 103.30 | 102.00 | 103.30 | 102.34 | - |
| May 29, 2024 | 102.70 | 103.00 | 102.70 | 103.00 | 102.04 | - |
| May 28, 2024 | 103.70 | 103.70 | 103.40 | 103.40 | 102.43 | - |
| May 27, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 103.43 | - |
| May 24, 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 103.03 | - |
| May 23, 2024 | 106.50 | 106.50 | 105.00 | 105.00 | 104.02 | - |
| May 22, 2024 | 106.80 | 106.80 | 105.90 | 105.90 | 104.91 | - |
| May 21, 2024 | 106.20 | 106.80 | 106.20 | 106.80 | 105.80 | - |
| May 20, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.10 | - |
| May 17, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.37 | - |
| May 16, 2024 | 0.309645 Dividend | |||||
| May 16, 2024 | 107.70 | 107.90 | 107.70 | 107.90 | 106.89 | - |
| May 15, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.53 | - |
| May 14, 2024 | 109.70 | 110.30 | 109.70 | 110.30 | 108.92 | - |
| May 13, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 109.32 | - |
| May 10, 2024 | 111.30 | 111.30 | 110.10 | 110.10 | 108.72 | - |
| May 9, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.23 | - |
| May 8, 2024 | 110.00 | 110.00 | 109.60 | 109.60 | 108.23 | - |
| May 7, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.53 | - |
| May 6, 2024 | 109.50 | 111.10 | 109.50 | 111.10 | 109.71 | 20 |
| May 3, 2024 | 111.80 | 111.80 | 109.90 | 109.90 | 108.53 | - |
| May 2, 2024 | 108.60 | 111.60 | 108.60 | 111.60 | 110.21 | 9 |