Stuttgart - Delayed Quote EUR
Marriott International Inc (MAQ.SG)
206.35
-0.60
(-0.29%)
At close: April 25 at 9:47:03 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 207.30 | 207.30 | 205.90 | 206.35 | 206.35 | - |
| Apr 24, 2025 | 201.00 | 207.90 | 201.00 | 206.95 | 206.95 | - |
| Apr 23, 2025 | 196.00 | 204.60 | 196.00 | 201.90 | 201.90 | 110 |
| Apr 22, 2025 | 189.06 | 192.44 | 189.06 | 192.44 | 192.44 | - |
| Apr 17, 2025 | 193.38 | 193.58 | 193.38 | 193.58 | 193.58 | - |
| Apr 16, 2025 | 190.00 | 190.54 | 190.00 | 190.54 | 190.54 | - |
| Apr 15, 2025 | 195.82 | 197.00 | 195.82 | 197.00 | 197.00 | - |
| Apr 14, 2025 | 197.62 | 197.62 | 196.46 | 196.82 | 196.82 | 5 |
| Apr 11, 2025 | 199.28 | 199.28 | 198.88 | 198.88 | 198.88 | - |
| Apr 10, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
| Apr 9, 2025 | 187.98 | 190.90 | 187.98 | 190.90 | 190.90 | 2 |
| Apr 8, 2025 | 195.00 | 196.22 | 192.10 | 192.58 | 192.58 | 1 |
| Apr 7, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Apr 4, 2025 | 201.00 | 202.05 | 195.76 | 195.76 | 195.76 | 119 |
| Apr 3, 2025 | 212.05 | 212.05 | 203.45 | 203.45 | 203.45 | 30 |
| Apr 2, 2025 | 221.00 | 223.90 | 218.10 | 223.90 | 223.90 | 15 |
| Apr 1, 2025 | 218.90 | 220.15 | 216.50 | 219.75 | 219.75 | - |
| Mar 31, 2025 | 217.80 | 221.00 | 217.45 | 221.00 | 221.00 | - |
| Mar 28, 2025 | 226.05 | 226.05 | 226.05 | 226.05 | 226.05 | - |
| Mar 27, 2025 | 228.65 | 228.65 | 224.70 | 224.70 | 224.70 | 5 |
| Mar 26, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
| Mar 25, 2025 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
| Mar 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Mar 21, 2025 | 225.10 | 225.10 | 215.60 | 215.60 | 215.60 | 32 |
| Mar 20, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| Mar 19, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Mar 18, 2025 | 226.05 | 226.05 | 226.05 | 226.05 | 226.05 | - |
| Mar 17, 2025 | 221.60 | 227.05 | 221.60 | 227.05 | 227.05 | - |
| Mar 14, 2025 | 219.45 | 222.65 | 219.45 | 222.60 | 222.60 | - |
| Mar 13, 2025 | 222.90 | 225.30 | 218.15 | 218.90 | 218.90 | 102 |
| Mar 12, 2025 | 231.00 | 231.00 | 223.30 | 223.30 | 223.30 | - |
| Mar 11, 2025 | 231.00 | 231.00 | 225.60 | 226.75 | 226.75 | - |
| Mar 10, 2025 | 240.75 | 240.75 | 237.10 | 237.15 | 237.15 | 12 |
| Mar 7, 2025 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | - |
| Mar 6, 2025 | 250.10 | 250.10 | 243.45 | 243.45 | 243.45 | - |
| Mar 5, 2025 | 255.15 | 255.15 | 249.20 | 250.75 | 250.75 | 21 |
| Mar 4, 2025 | 264.25 | 264.25 | 254.60 | 255.30 | 255.30 | 62 |
| Mar 3, 2025 | 270.05 | 270.05 | 264.35 | 264.35 | 264.35 | - |
| Feb 28, 2025 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | - |
| Feb 27, 2025 | 0.55414796 Dividend | |||||
| Feb 27, 2025 | 268.45 | 268.45 | 266.00 | 266.00 | 266.00 | - |
| Feb 26, 2025 | 263.30 | 268.05 | 263.30 | 268.05 | 267.42 | - |
| Feb 25, 2025 | 263.30 | 263.30 | 263.30 | 263.30 | 262.68 | - |
| Feb 24, 2025 | 264.05 | 265.05 | 264.05 | 265.05 | 264.43 | - |
| Feb 21, 2025 | 272.75 | 273.05 | 272.75 | 273.05 | 272.41 | 4 |
| Feb 20, 2025 | 274.30 | 274.30 | 271.45 | 272.65 | 272.01 | - |
| Feb 19, 2025 | 274.95 | 276.65 | 274.20 | 275.85 | 275.20 | 17 |
| Feb 18, 2025 | 270.25 | 275.60 | 270.25 | 275.60 | 274.95 | - |
| Feb 17, 2025 | 269.55 | 269.70 | 269.55 | 269.70 | 269.07 | - |
| Feb 14, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 274.35 | - |
| Feb 13, 2025 | 277.90 | 279.80 | 274.10 | 274.85 | 274.20 | 4 |
| Feb 12, 2025 | 276.45 | 277.75 | 276.45 | 277.75 | 277.10 | - |
| Feb 11, 2025 | 293.90 | 293.90 | 279.60 | 279.60 | 278.94 | 21 |
| Feb 10, 2025 | 294.95 | 296.25 | 294.75 | 294.75 | 294.06 | 50 |
| Feb 7, 2025 | 290.75 | 295.30 | 290.75 | 294.00 | 293.31 | 21 |
| Feb 6, 2025 | 283.15 | 291.25 | 283.15 | 290.50 | 289.82 | - |
| Feb 5, 2025 | 276.50 | 280.95 | 276.50 | 280.95 | 280.29 | - |
| Feb 4, 2025 | 280.60 | 280.60 | 279.35 | 279.70 | 279.04 | - |
| Feb 3, 2025 | 277.30 | 281.95 | 277.30 | 281.60 | 280.94 | - |
| Jan 31, 2025 | 281.05 | 281.05 | 279.15 | 279.15 | 278.49 | - |
| Jan 30, 2025 | 280.00 | 282.15 | 280.00 | 281.50 | 280.84 | - |
| Jan 29, 2025 | 275.45 | 277.40 | 275.45 | 277.40 | 276.75 | - |
| Jan 28, 2025 | 268.30 | 277.35 | 268.30 | 277.35 | 276.70 | - |
| Jan 27, 2025 | 268.30 | 273.95 | 268.30 | 273.95 | 273.31 | - |
| Jan 24, 2025 | 271.45 | 272.15 | 270.35 | 270.35 | 269.71 | 14 |
| Jan 23, 2025 | 268.30 | 271.65 | 268.30 | 271.65 | 271.01 | 6 |
| Jan 22, 2025 | 265.85 | 268.25 | 265.85 | 267.30 | 266.67 | - |
| Jan 21, 2025 | 266.90 | 266.90 | 260.25 | 264.90 | 264.28 | - |
| Jan 20, 2025 | 267.90 | 267.90 | 265.90 | 266.10 | 265.47 | - |
| Jan 17, 2025 | 267.65 | 270.80 | 267.65 | 270.80 | 270.16 | - |
| Jan 16, 2025 | 267.75 | 268.60 | 267.60 | 267.75 | 267.12 | - |
| Jan 15, 2025 | 267.75 | 271.95 | 267.75 | 268.55 | 267.92 | - |
| Jan 14, 2025 | 265.05 | 268.30 | 265.05 | 267.40 | 266.77 | - |
| Jan 13, 2025 | 263.65 | 266.85 | 263.65 | 266.85 | 266.22 | - |
| Jan 10, 2025 | 264.10 | 264.45 | 264.10 | 264.45 | 263.83 | - |
| Jan 9, 2025 | 264.20 | 264.20 | 264.20 | 264.20 | 263.58 | - |
| Jan 8, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 259.49 | - |
| Jan 7, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 260.39 | - |
| Jan 6, 2025 | 265.85 | 265.85 | 265.85 | 265.85 | 265.23 | - |
| Jan 3, 2025 | 266.55 | 266.85 | 266.55 | 266.85 | 266.22 | - |
| Jan 2, 2025 | 269.60 | 269.60 | 266.95 | 267.75 | 267.12 | 3 |
| Dec 30, 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 269.56 | - |
| Dec 27, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.36 | - |
| Dec 23, 2024 | 272.10 | 272.10 | 271.30 | 271.30 | 270.66 | - |
| Dec 20, 2024 | 267.65 | 267.65 | 266.20 | 266.20 | 265.57 | 6 |
| Dec 19, 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 265.97 | - |
| Dec 18, 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 274.25 | - |
| Dec 17, 2024 | 272.25 | 276.40 | 272.25 | 276.10 | 275.45 | - |
| Dec 16, 2024 | 272.25 | 276.40 | 272.25 | 276.40 | 275.75 | - |
| Dec 13, 2024 | 277.15 | 277.15 | 272.70 | 273.55 | 272.91 | - |
| Dec 12, 2024 | 275.60 | 279.05 | 275.60 | 277.10 | 276.45 | - |
| Dec 11, 2024 | 272.30 | 278.35 | 272.30 | 278.15 | 277.50 | - |
| Dec 10, 2024 | 271.05 | 274.35 | 271.05 | 272.25 | 271.61 | - |
| Dec 9, 2024 | 276.20 | 276.20 | 271.75 | 273.30 | 272.66 | - |
| Dec 6, 2024 | 275.45 | 277.35 | 275.45 | 276.80 | 276.15 | - |
| Dec 5, 2024 | 274.10 | 276.80 | 274.10 | 276.80 | 276.15 | - |
| Dec 4, 2024 | 270.70 | 273.80 | 270.70 | 273.80 | 273.16 | - |
| Dec 3, 2024 | 271.65 | 271.65 | 270.95 | 270.95 | 270.31 | - |
| Dec 2, 2024 | 273.40 | 273.40 | 272.55 | 272.55 | 271.91 | - |
| Nov 29, 2024 | 268.80 | 272.90 | 268.80 | 272.90 | 272.26 | - |
| Nov 28, 2024 | 270.05 | 270.05 | 269.30 | 269.30 | 268.67 | - |
| Nov 27, 2024 | 274.10 | 274.10 | 269.80 | 269.95 | 269.32 | - |
| Nov 26, 2024 | 274.10 | 274.65 | 274.10 | 274.50 | 273.85 | - |
| Nov 25, 2024 | 271.95 | 275.60 | 271.95 | 274.70 | 274.05 | - |
| Nov 22, 2024 | 271.85 | 273.35 | 271.85 | 272.50 | 271.86 | 20 |
| Nov 21, 2024 | 0.55414796 Dividend | |||||
| Nov 21, 2024 | 264.10 | 270.95 | 264.10 | 270.20 | 269.56 | 3 |
| Nov 20, 2024 | 263.50 | 266.20 | 263.50 | 265.45 | 264.20 | 5 |
| Nov 19, 2024 | 264.85 | 264.85 | 263.15 | 263.55 | 262.31 | - |
| Nov 18, 2024 | 263.50 | 265.90 | 263.50 | 265.75 | 264.50 | - |
| Nov 15, 2024 | 265.15 | 265.15 | 263.55 | 263.55 | 262.31 | - |
| Nov 14, 2024 | 270.30 | 270.30 | 268.05 | 268.35 | 267.08 | - |
| Nov 13, 2024 | 267.65 | 272.25 | 267.65 | 271.95 | 270.67 | - |
| Nov 12, 2024 | 267.65 | 269.25 | 267.65 | 269.25 | 267.98 | 10 |
| Nov 11, 2024 | 261.40 | 267.60 | 261.40 | 267.45 | 266.19 | - |
| Nov 8, 2024 | 256.75 | 262.55 | 256.75 | 261.35 | 260.12 | - |
| Nov 7, 2024 | 256.60 | 257.20 | 254.70 | 257.20 | 255.99 | - |
| Nov 6, 2024 | 245.55 | 257.05 | 245.55 | 257.00 | 255.79 | 3 |
| Nov 5, 2024 | 234.85 | 237.20 | 234.80 | 237.20 | 236.08 | - |
| Nov 4, 2024 | 238.30 | 238.30 | 234.05 | 235.25 | 234.14 | - |
| Nov 1, 2024 | 238.00 | 240.90 | 238.00 | 240.90 | 239.76 | 25 |
| Oct 31, 2024 | 241.60 | 241.60 | 239.40 | 239.40 | 238.27 | - |
| Oct 30, 2024 | 242.70 | 243.75 | 242.70 | 243.75 | 242.60 | - |
| Oct 29, 2024 | 241.85 | 243.05 | 241.85 | 243.05 | 241.90 | - |
| Oct 28, 2024 | 243.05 | 243.05 | 242.25 | 242.25 | 241.11 | - |
| Oct 25, 2024 | 239.85 | 243.85 | 239.85 | 242.85 | 241.70 | 4 |
| Oct 24, 2024 | 237.80 | 240.75 | 237.80 | 240.75 | 239.61 | - |
| Oct 23, 2024 | 244.15 | 244.15 | 238.80 | 238.80 | 237.67 | - |
| Oct 22, 2024 | 243.55 | 245.65 | 243.55 | 245.65 | 244.49 | 21 |
| Oct 21, 2024 | 243.60 | 244.95 | 242.40 | 244.60 | 243.45 | - |
| Oct 18, 2024 | 243.05 | 243.90 | 243.05 | 243.90 | 242.75 | - |
| Oct 17, 2024 | 240.75 | 243.90 | 240.75 | 243.65 | 242.50 | - |
| Oct 16, 2024 | 238.40 | 241.55 | 238.40 | 241.30 | 240.16 | - |
| Oct 15, 2024 | 239.50 | 239.50 | 239.10 | 239.10 | 237.97 | - |
| Oct 14, 2024 | 239.40 | 240.00 | 239.40 | 239.80 | 238.67 | - |
| Oct 11, 2024 | 237.55 | 240.70 | 237.55 | 240.35 | 239.22 | - |
| Oct 10, 2024 | 238.25 | 239.15 | 237.65 | 237.65 | 236.53 | - |
| Oct 9, 2024 | 232.70 | 239.05 | 232.70 | 238.95 | 237.82 | - |
| Oct 8, 2024 | 231.40 | 233.90 | 231.40 | 233.90 | 232.80 | - |
| Oct 7, 2024 | 231.15 | 231.95 | 230.75 | 231.35 | 230.26 | - |
| Oct 4, 2024 | 225.55 | 231.25 | 225.55 | 230.45 | 229.36 | - |
| Oct 3, 2024 | 224.45 | 224.90 | 224.45 | 224.90 | 223.84 | - |
| Oct 2, 2024 | 220.95 | 224.15 | 220.95 | 223.80 | 222.74 | - |
| Oct 1, 2024 | 226.05 | 226.05 | 220.15 | 222.15 | 221.10 | - |
| Sep 30, 2024 | 226.05 | 226.05 | 222.35 | 222.35 | 221.30 | - |
| Sep 27, 2024 | 224.00 | 226.55 | 224.00 | 226.40 | 225.33 | - |
| Sep 26, 2024 | 220.10 | 223.75 | 220.10 | 223.75 | 222.69 | - |
| Sep 25, 2024 | 219.50 | 220.00 | 219.50 | 220.00 | 218.96 | - |
| Sep 24, 2024 | 216.55 | 220.50 | 216.55 | 220.15 | 219.11 | - |
| Sep 23, 2024 | 218.45 | 218.45 | 217.10 | 217.15 | 216.13 | - |
| Sep 20, 2024 | 218.05 | 218.45 | 217.35 | 218.45 | 217.42 | - |
| Sep 19, 2024 | 214.90 | 219.40 | 214.90 | 218.80 | 217.77 | - |
| Sep 18, 2024 | 211.40 | 214.65 | 211.40 | 214.65 | 213.64 | - |
| Sep 17, 2024 | 208.10 | 211.55 | 208.10 | 210.60 | 209.61 | - |
| Sep 16, 2024 | 207.95 | 208.85 | 207.95 | 208.85 | 207.86 | 15 |
| Sep 13, 2024 | 207.30 | 208.50 | 207.30 | 208.50 | 207.52 | 75 |
| Sep 12, 2024 | 206.10 | 208.35 | 206.10 | 207.90 | 206.92 | - |
| Sep 11, 2024 | 202.65 | 206.15 | 202.65 | 206.15 | 205.18 | - |
| Sep 10, 2024 | 205.90 | 205.90 | 202.35 | 204.30 | 203.34 | - |
| Sep 9, 2024 | 205.35 | 207.05 | 205.35 | 207.05 | 206.07 | - |
| Sep 6, 2024 | 205.40 | 207.65 | 205.40 | 205.55 | 204.58 | - |
| Sep 5, 2024 | 206.30 | 206.30 | 204.75 | 205.60 | 204.63 | - |
| Sep 4, 2024 | 207.55 | 207.55 | 206.05 | 206.05 | 205.08 | - |
| Sep 3, 2024 | 211.20 | 211.50 | 208.30 | 208.30 | 207.32 | - |
| Sep 2, 2024 | 211.40 | 212.70 | 211.40 | 212.70 | 211.70 | 15 |
| Aug 30, 2024 | 208.65 | 208.80 | 208.65 | 208.80 | 207.81 | - |
| Aug 29, 2024 | 204.30 | 208.60 | 204.30 | 204.30 | 203.34 | - |
| Aug 28, 2024 | 203.50 | 204.35 | 203.30 | 204.00 | 203.04 | - |
| Aug 27, 2024 | 201.05 | 203.70 | 201.05 | 203.05 | 202.09 | - |
| Aug 26, 2024 | 201.25 | 202.05 | 200.75 | 200.75 | 199.80 | - |
| Aug 23, 2024 | 201.10 | 201.85 | 201.10 | 201.85 | 200.90 | - |
| Aug 22, 2024 | 200.75 | 202.25 | 200.75 | 201.95 | 201.00 | - |
| Aug 21, 2024 | 200.10 | 201.00 | 200.05 | 201.00 | 200.05 | - |
| Aug 20, 2024 | 202.55 | 202.60 | 201.20 | 201.35 | 200.40 | - |
| Aug 19, 2024 | 199.18 | 199.18 | 199.18 | 199.18 | 198.24 | - |
| Aug 16, 2024 | 0.55414796 Dividend | |||||
| Aug 16, 2024 | 200.65 | 200.65 | 200.60 | 200.60 | 199.65 | - |
| Aug 15, 2024 | 196.90 | 202.20 | 196.90 | 202.20 | 200.62 | - |
| Aug 14, 2024 | 196.34 | 196.82 | 195.46 | 196.82 | 195.28 | - |
| Aug 13, 2024 | 195.86 | 196.74 | 195.86 | 196.74 | 195.20 | - |
| Aug 12, 2024 | 198.86 | 198.86 | 196.46 | 196.46 | 194.92 | - |
| Aug 9, 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 195.34 | - |
| Aug 8, 2024 | 195.38 | 197.18 | 195.38 | 197.18 | 195.64 | - |
| Aug 7, 2024 | 197.86 | 197.86 | 196.78 | 197.38 | 195.84 | - |
| Aug 6, 2024 | 193.78 | 198.92 | 193.78 | 198.92 | 197.36 | - |
| Aug 5, 2024 | 191.16 | 191.16 | 189.90 | 189.90 | 188.42 | 21 |
| Aug 2, 2024 | 200.65 | 200.65 | 195.64 | 197.36 | 195.82 | 20 |
| Aug 1, 2024 | 209.35 | 209.35 | 203.00 | 203.00 | 201.41 | - |
| Jul 31, 2024 | 219.45 | 219.45 | 206.00 | 210.00 | 208.36 | 28 |
| Jul 30, 2024 | 219.65 | 222.80 | 219.65 | 221.45 | 219.72 | - |
| Jul 29, 2024 | 217.85 | 220.05 | 217.85 | 220.05 | 218.33 | - |
| Jul 26, 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 213.47 | - |
| Jul 25, 2024 | 216.10 | 217.50 | 216.10 | 216.40 | 214.71 | - |
| Jul 24, 2024 | 222.05 | 222.05 | 217.25 | 217.75 | 216.05 | - |
| Jul 23, 2024 | 222.00 | 225.10 | 222.00 | 223.55 | 221.80 | - |
| Jul 22, 2024 | 223.25 | 223.25 | 222.20 | 222.20 | 220.46 | - |
| Jul 19, 2024 | 223.50 | 223.90 | 223.50 | 223.70 | 221.95 | - |
| Jul 18, 2024 | 225.95 | 226.10 | 224.65 | 225.30 | 223.54 | - |
| Jul 17, 2024 | 233.00 | 233.00 | 226.30 | 226.30 | 224.53 | - |
| Jul 16, 2024 | 225.90 | 233.00 | 225.90 | 232.80 | 230.98 | - |
| Jul 15, 2024 | 222.60 | 225.85 | 222.60 | 225.80 | 224.03 | - |
| Jul 12, 2024 | 220.25 | 224.05 | 220.25 | 224.05 | 222.30 | - |
| Jul 11, 2024 | 222.95 | 222.95 | 220.15 | 220.15 | 218.43 | - |
| Jul 10, 2024 | 219.50 | 223.40 | 219.50 | 222.85 | 221.11 | 7 |
| Jul 9, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.27 | - |
| Jul 8, 2024 | 221.60 | 221.60 | 221.35 | 221.35 | 219.62 | - |
| Jul 5, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 219.37 | - |
| Jul 4, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 219.77 | - |
| Jul 3, 2024 | 222.55 | 223.20 | 222.55 | 223.20 | 221.45 | - |
| Jul 2, 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 220.51 | - |
| Jul 1, 2024 | 223.90 | 225.95 | 221.65 | 222.85 | 221.11 | 1 |
| Jun 28, 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 223.79 | - |
| Jun 27, 2024 | 224.75 | 224.75 | 224.75 | 224.75 | 222.99 | - |
| Jun 26, 2024 | 227.90 | 227.90 | 225.75 | 225.75 | 223.98 | - |
| Jun 25, 2024 | 228.25 | 228.25 | 227.70 | 227.70 | 225.92 | - |
| Jun 24, 2024 | 226.65 | 228.10 | 226.65 | 228.05 | 226.27 | - |
| Jun 21, 2024 | 226.90 | 228.50 | 226.85 | 227.40 | 225.62 | 10 |
| Jun 20, 2024 | 225.45 | 225.45 | 225.45 | 225.45 | 223.69 | - |
| Jun 19, 2024 | 225.35 | 225.35 | 224.95 | 224.95 | 223.19 | - |
| Jun 18, 2024 | 227.70 | 227.70 | 226.45 | 226.45 | 224.68 | - |
| Jun 17, 2024 | 223.50 | 225.15 | 223.50 | 225.15 | 223.39 | - |
| Jun 14, 2024 | 223.15 | 223.50 | 220.80 | 220.80 | 219.07 | - |
| Jun 13, 2024 | 217.90 | 221.70 | 217.90 | 221.70 | 219.97 | - |
| Jun 12, 2024 | 216.00 | 216.00 | 215.95 | 215.95 | 214.26 | - |
| Jun 11, 2024 | 215.20 | 216.15 | 215.20 | 216.15 | 214.46 | - |
| Jun 10, 2024 | 214.15 | 216.40 | 213.95 | 216.40 | 214.71 | 2 |
| Jun 7, 2024 | 212.50 | 213.90 | 212.50 | 213.90 | 212.23 | 12 |
| Jun 6, 2024 | 213.00 | 213.00 | 212.50 | 212.50 | 210.84 | - |
| Jun 5, 2024 | 211.65 | 211.65 | 211.65 | 211.65 | 210.00 | - |
| Jun 4, 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 206.87 | - |
| Jun 3, 2024 | 213.05 | 213.05 | 210.50 | 210.50 | 208.85 | 125 |
| May 31, 2024 | 210.75 | 212.30 | 210.25 | 210.40 | 208.75 | 36 |
| May 30, 2024 | 209.10 | 209.85 | 209.10 | 209.85 | 208.21 | - |
| May 29, 2024 | 214.20 | 214.60 | 211.15 | 211.15 | 209.50 | 10 |
| May 28, 2024 | 215.90 | 215.90 | 214.75 | 214.75 | 213.07 | - |
| May 27, 2024 | 217.20 | 217.20 | 216.15 | 216.45 | 214.76 | 5 |
| May 24, 2024 | 213.90 | 217.50 | 213.90 | 216.85 | 215.15 | - |
| May 23, 2024 | 0.55414796 Dividend | |||||
| May 23, 2024 | 217.00 | 217.00 | 214.55 | 214.55 | 212.87 | - |
| May 22, 2024 | 218.65 | 220.05 | 218.60 | 220.05 | 217.70 | 48 |
| May 21, 2024 | 220.20 | 220.20 | 218.80 | 219.10 | 216.76 | - |
| May 20, 2024 | 217.80 | 220.40 | 217.80 | 220.40 | 218.05 | - |
| May 17, 2024 | 219.20 | 220.75 | 217.35 | 218.35 | 216.02 | 17 |
| May 16, 2024 | 216.05 | 217.80 | 216.05 | 217.80 | 215.48 | - |
| May 15, 2024 | 217.55 | 217.55 | 216.60 | 216.75 | 214.44 | 25 |
| May 14, 2024 | 219.45 | 219.45 | 218.25 | 218.40 | 216.07 | - |
| May 13, 2024 | 222.85 | 222.85 | 219.00 | 219.00 | 216.67 | - |
| May 10, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 218.05 | 10 |
| May 9, 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 215.73 | 1 |
| May 8, 2024 | 219.35 | 219.35 | 219.20 | 219.20 | 216.86 | - |
| May 7, 2024 | 219.45 | 219.45 | 219.35 | 219.35 | 217.01 | - |
| May 6, 2024 | 217.40 | 219.50 | 217.40 | 219.50 | 217.16 | 10 |
| May 3, 2024 | 219.90 | 219.90 | 218.05 | 218.30 | 215.97 | - |
| May 2, 2024 | 219.05 | 219.40 | 217.95 | 217.95 | 215.63 | - |
| Apr 30, 2024 | 223.75 | 223.75 | 220.75 | 220.75 | 218.40 | - |
| Apr 29, 2024 | 224.35 | 226.20 | 223.85 | 223.85 | 221.46 | 2 |
| Apr 26, 2024 | 225.20 | 227.45 | 225.20 | 226.65 | 224.23 | - |
| Apr 25, 2024 | 227.45 | 227.45 | 225.10 | 225.85 | 223.44 | 90 |