Cboe UK EUR
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MCP.XC)
485.83
0.00
(0.00%)
At close: April 17 at 4:29:25 PM GMT+1
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 17, 2025 | 482.70 | 485.88 | 482.70 | 485.83 | 485.83 | 82 |
| Apr 16, 2025 | 487.20 | 488.80 | 483.70 | 484.50 | 484.50 | 153 |
| Apr 15, 2025 | 497.58 | 497.58 | 487.33 | 487.33 | 487.33 | 279 |
| Apr 14, 2025 | 526.40 | 532.00 | 526.40 | 530.70 | 530.70 | 36 |
| Apr 11, 2025 | 523.30 | 523.30 | 523.30 | 523.30 | 523.30 | - |
| Apr 10, 2025 | 545.60 | 545.65 | 523.30 | 523.30 | 523.30 | 70 |
| Apr 9, 2025 | 507.20 | 507.20 | 499.23 | 501.40 | 501.40 | 37 |
| Apr 8, 2025 | 507.80 | 525.40 | 504.95 | 521.65 | 521.65 | 143 |
| Apr 7, 2025 | 494.40 | 533.60 | 494.40 | 511.30 | 511.30 | 298 |
| Apr 4, 2025 | 541.70 | 541.70 | 526.00 | 534.30 | 534.30 | 189 |
| Apr 3, 2025 | 551.90 | 551.90 | 543.10 | 543.10 | 543.10 | 19 |
| Apr 2, 2025 | 574.40 | 574.40 | 574.40 | 574.40 | 574.40 | - |
| Apr 1, 2025 | 574.40 | 574.40 | 574.40 | 574.40 | 574.40 | 4 |
| Mar 31, 2025 | 577.60 | 577.60 | 577.00 | 577.00 | 577.00 | 14 |
| Mar 28, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - |
| Mar 27, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 18 |
| Mar 26, 2025 | 596.90 | 596.90 | 596.90 | 596.90 | 596.90 | 8 |
| Mar 25, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Mar 24, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Mar 21, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 11 |
| Mar 20, 2025 | 605.50 | 606.00 | 604.70 | 605.80 | 605.80 | 21 |
| Mar 19, 2025 | 612.60 | 612.60 | 606.85 | 606.85 | 606.85 | 17 |
| Mar 18, 2025 | 612.20 | 612.20 | 611.20 | 612.00 | 612.00 | 15 |
| Mar 17, 2025 | 602.15 | 610.30 | 601.00 | 610.30 | 610.30 | 84 |
| Mar 14, 2025 | 606.10 | 614.35 | 606.00 | 606.00 | 606.00 | 45 |
| Mar 13, 2025 | 605.90 | 607.50 | 600.25 | 607.50 | 607.50 | 123 |
| Mar 12, 2025 | 623.75 | 623.75 | 606.95 | 606.95 | 606.95 | 128 |
| Mar 11, 2025 | 630.90 | 632.65 | 618.55 | 618.55 | 618.55 | 96 |
| Mar 10, 2025 | 628.00 | 628.00 | 625.20 | 625.20 | 625.20 | 7 |
| Mar 7, 2025 | 646.00 | 646.10 | 633.55 | 633.75 | 633.75 | 21 |
| Mar 6, 2025 | 653.25 | 655.15 | 648.20 | 655.15 | 655.15 | 195 |
| Mar 5, 2025 | 669.25 | 669.25 | 668.65 | 668.90 | 668.90 | 47 |
| Mar 4, 2025 | 670.00 | 670.00 | 663.40 | 668.30 | 668.30 | 9 |
| Mar 3, 2025 | 695.50 | 695.50 | 694.35 | 695.35 | 695.35 | 127 |
| Feb 28, 2025 | 690.55 | 691.40 | 690.55 | 691.40 | 691.40 | 20 |
| Feb 27, 2025 | 691.40 | 691.40 | 691.40 | 691.40 | 691.40 | 1 |
| Feb 26, 2025 | 684.70 | 684.70 | 684.70 | 684.70 | 684.70 | - |
| Feb 25, 2025 | 685.50 | 685.50 | 684.70 | 684.70 | 684.70 | 82 |
| Feb 24, 2025 | 699.55 | 699.55 | 691.20 | 691.20 | 691.20 | 20 |
| Feb 21, 2025 | 701.75 | 701.75 | 701.75 | 701.75 | 701.75 | 16 |
| Feb 20, 2025 | 689.05 | 689.05 | 689.05 | 689.05 | 689.05 | - |
| Feb 19, 2025 | 692.50 | 692.50 | 689.05 | 689.05 | 689.05 | 67 |
| Feb 18, 2025 | 704.35 | 704.35 | 704.35 | 704.35 | 704.35 | 15 |
| Feb 17, 2025 | 716.85 | 716.85 | 716.85 | 716.85 | 716.85 | - |
| Feb 14, 2025 | 716.85 | 716.85 | 716.85 | 716.85 | 716.85 | 9 |
| Feb 13, 2025 | 695.70 | 697.35 | 695.70 | 697.35 | 697.35 | 20 |
| Feb 12, 2025 | 689.50 | 689.50 | 688.85 | 688.85 | 688.85 | 40 |
| Feb 11, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 21 |
| Feb 10, 2025 | 683.80 | 683.80 | 683.80 | 683.80 | 683.80 | 2 |
| Feb 7, 2025 | 690.60 | 690.60 | 684.55 | 684.55 | 684.55 | 93 |
| Feb 6, 2025 | 687.20 | 687.20 | 687.20 | 687.20 | 687.20 | - |
| Feb 5, 2025 | 685.70 | 687.20 | 685.70 | 687.20 | 687.20 | 4 |
| Feb 4, 2025 | 691.70 | 692.00 | 684.20 | 692.00 | 692.00 | 32 |
| Feb 3, 2025 | 704.80 | 704.80 | 704.80 | 704.80 | 704.80 | - |
| Jan 31, 2025 | 706.30 | 706.30 | 704.80 | 704.80 | 704.80 | 10 |
| Jan 30, 2025 | 711.50 | 715.80 | 711.50 | 715.80 | 715.80 | 62 |
| Jan 29, 2025 | 719.45 | 720.10 | 704.60 | 712.55 | 712.55 | 817 |
| Jan 28, 2025 | 757.55 | 758.70 | 755.85 | 756.20 | 756.20 | 137 |
| Jan 27, 2025 | 737.60 | 748.95 | 733.80 | 748.95 | 748.95 | 247 |
| Jan 24, 2025 | 745.70 | 745.70 | 732.00 | 732.00 | 732.00 | 55 |
| Jan 23, 2025 | 712.80 | 720.55 | 712.80 | 720.55 | 720.55 | 343 |
| Jan 22, 2025 | 695.25 | 695.25 | 695.25 | 695.25 | 695.25 | - |
| Jan 21, 2025 | 696.30 | 696.30 | 693.55 | 695.25 | 695.25 | 35 |
| Jan 20, 2025 | 688.20 | 688.20 | 685.60 | 685.60 | 685.60 | 7 |
| Jan 17, 2025 | 693.20 | 693.20 | 685.85 | 685.85 | 685.85 | 32 |
| Jan 16, 2025 | 689.05 | 699.00 | 686.05 | 694.25 | 694.25 | 238 |
| Jan 15, 2025 | 658.65 | 658.65 | 658.65 | 658.65 | 658.65 | - |
| Jan 14, 2025 | 658.65 | 658.65 | 658.65 | 658.65 | 658.65 | 4 |
| Jan 13, 2025 | 642.70 | 642.70 | 642.70 | 642.70 | 642.70 | 8 |
| Jan 10, 2025 | 631.20 | 631.20 | 631.20 | 631.20 | 631.20 | - |
| Jan 9, 2025 | 631.20 | 631.20 | 631.20 | 631.20 | 631.20 | - |
| Jan 8, 2025 | 631.20 | 631.20 | 631.20 | 631.20 | 631.20 | - |
| Jan 7, 2025 | 631.20 | 631.20 | 631.20 | 631.20 | 631.20 | - |
| Jan 6, 2025 | 618.90 | 634.10 | 618.90 | 631.20 | 631.20 | 128 |
| Jan 3, 2025 | 628.30 | 628.30 | 622.25 | 622.25 | 622.25 | 57 |
| Jan 2, 2025 | 628.20 | 633.50 | 621.15 | 633.50 | 633.50 | 40 |
| Dec 31, 2024 | 634.25 | 634.25 | 634.25 | 634.25 | 634.25 | - |
| Dec 30, 2024 | 634.25 | 634.25 | 634.25 | 634.25 | 634.25 | - |
| Dec 27, 2024 | 631.35 | 635.25 | 631.35 | 634.25 | 634.25 | 74 |
| Dec 24, 2024 | 628.55 | 628.55 | 628.55 | 628.55 | 628.55 | - |
| Dec 23, 2024 | 628.55 | 628.55 | 628.55 | 628.55 | 628.55 | 2 |
| Dec 20, 2024 | 623.00 | 623.45 | 619.10 | 621.05 | 621.05 | 80 |
| Dec 19, 2024 | 625.05 | 631.95 | 625.05 | 631.95 | 631.95 | 31 |
| Dec 18, 2024 | 633.10 | 633.10 | 633.10 | 633.10 | 633.10 | 1 |
| Dec 17, 2024 | 628.30 | 628.30 | 628.30 | 628.30 | 628.30 | 2 |
| Dec 16, 2024 | 647.25 | 647.25 | 647.25 | 647.25 | 647.25 | - |
| Dec 13, 2024 | 643.70 | 647.25 | 643.70 | 647.25 | 647.25 | 27 |
| Dec 12, 2024 | 642.70 | 647.65 | 638.55 | 647.65 | 647.65 | 52 |
| Dec 11, 2024 | 644.00 | 645.25 | 644.00 | 645.25 | 645.25 | 19 |
| Dec 10, 2024 | 640.25 | 640.25 | 640.25 | 640.25 | 640.25 | 5 |
| Dec 9, 2024 | 646.65 | 648.20 | 642.35 | 642.80 | 642.80 | 104 |
| Dec 6, 2024 | 617.95 | 626.95 | 617.95 | 626.90 | 626.90 | 67 |
| Dec 5, 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 6 |
| Dec 4, 2024 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | 9 |
| Dec 3, 2024 | 599.40 | 599.40 | 599.40 | 599.40 | 599.40 | - |
| Dec 2, 2024 | 5.5 Dividend | |||||
| Dec 2, 2024 | 599.40 | 599.40 | 599.40 | 599.40 | 599.40 | 9 |
| Nov 29, 2024 | 590.85 | 590.85 | 590.85 | 590.85 | 585.35 | - |
| Nov 28, 2024 | 590.85 | 590.85 | 590.85 | 590.85 | 585.35 | - |
| Nov 27, 2024 | 592.05 | 592.05 | 590.85 | 590.85 | 585.35 | 105 |
| Nov 26, 2024 | 591.50 | 591.50 | 591.50 | 591.50 | 585.99 | - |
| Nov 25, 2024 | 597.05 | 597.05 | 591.50 | 591.50 | 585.99 | 43 |
| Nov 22, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 568.66 | - |
| Nov 21, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 568.66 | 7 |
| Nov 20, 2024 | 575.15 | 575.15 | 575.15 | 575.15 | 569.80 | - |
| Nov 19, 2024 | 581.35 | 581.75 | 570.15 | 575.15 | 569.80 | 140 |
| Nov 18, 2024 | 587.35 | 587.35 | 587.35 | 587.35 | 581.88 | - |
| Nov 15, 2024 | 588.40 | 588.40 | 587.35 | 587.35 | 581.88 | 40 |
| Nov 14, 2024 | 570.85 | 580.30 | 567.00 | 580.30 | 574.90 | 50 |
| Nov 13, 2024 | 570.60 | 574.85 | 570.60 | 570.85 | 565.54 | 303 |
| Nov 12, 2024 | 589.15 | 589.70 | 573.85 | 573.85 | 568.51 | 102 |
| Nov 11, 2024 | 599.60 | 604.65 | 599.60 | 602.90 | 597.29 | 194 |
| Nov 8, 2024 | 612.40 | 612.40 | 597.40 | 597.40 | 591.84 | 157 |
| Nov 7, 2024 | 616.30 | 619.15 | 616.20 | 619.15 | 613.39 | 54 |
| Nov 6, 2024 | 620.50 | 620.75 | 609.80 | 609.80 | 604.12 | 40 |
| Nov 5, 2024 | 605.80 | 605.80 | 600.05 | 603.50 | 597.88 | 86 |
| Nov 4, 2024 | 617.15 | 617.15 | 608.00 | 608.00 | 602.34 | 38 |
| Nov 1, 2024 | 612.65 | 612.65 | 612.65 | 612.65 | 606.95 | - |
| Oct 31, 2024 | 612.65 | 612.65 | 612.65 | 612.65 | 606.95 | 12 |
| Oct 30, 2024 | 616.40 | 617.30 | 616.40 | 617.30 | 611.55 | 13 |
| Oct 29, 2024 | 633.20 | 633.20 | 633.20 | 633.20 | 627.31 | - |
| Oct 28, 2024 | 633.20 | 633.20 | 633.20 | 633.20 | 627.31 | 3 |
| Oct 25, 2024 | 627.55 | 627.55 | 624.90 | 624.90 | 619.08 | 34 |
| Oct 24, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 628.10 | 71 |
| Oct 23, 2024 | 615.95 | 617.40 | 615.95 | 617.40 | 611.65 | 62 |
| Oct 22, 2024 | 610.35 | 610.35 | 610.35 | 610.35 | 604.67 | - |
| Oct 21, 2024 | 610.35 | 610.35 | 610.35 | 610.35 | 604.67 | 22 |
| Oct 18, 2024 | 609.70 | 609.70 | 609.70 | 609.70 | 604.02 | - |
| Oct 17, 2024 | 599.80 | 610.10 | 599.35 | 609.70 | 604.02 | 116 |
| Oct 16, 2024 | 588.50 | 599.75 | 579.05 | 599.10 | 593.52 | 431 |
| Oct 15, 2024 | 628.80 | 628.80 | 623.15 | 623.15 | 617.35 | 24 |
| Oct 14, 2024 | 649.40 | 649.40 | 633.80 | 633.80 | 627.90 | 108 |
| Oct 11, 2024 | 650.60 | 650.60 | 650.60 | 650.60 | 644.54 | 15 |
| Oct 10, 2024 | 654.35 | 657.55 | 654.35 | 657.55 | 651.43 | 117 |
| Oct 9, 2024 | 653.40 | 657.30 | 653.40 | 654.70 | 648.61 | 155 |
| Oct 8, 2024 | 652.20 | 652.20 | 652.20 | 652.20 | 646.13 | 16 |
| Oct 7, 2024 | 679.50 | 679.50 | 679.50 | 679.50 | 673.17 | 3 |
| Oct 4, 2024 | 660.40 | 662.95 | 659.25 | 662.95 | 656.78 | 48 |
| Oct 3, 2024 | 664.60 | 664.60 | 659.50 | 661.00 | 654.85 | 132 |
| Oct 2, 2024 | 668.40 | 668.40 | 668.40 | 668.40 | 662.18 | 16 |
| Oct 1, 2024 | 682.10 | 682.20 | 662.20 | 662.20 | 656.04 | 117 |
| Sep 30, 2024 | 699.20 | 699.20 | 689.70 | 689.70 | 683.28 | 70 |
| Sep 27, 2024 | 702.35 | 702.45 | 702.35 | 702.45 | 695.91 | 24 |
| Sep 26, 2024 | 647.20 | 676.85 | 645.00 | 676.85 | 670.55 | 436 |
| Sep 25, 2024 | 616.45 | 620.15 | 616.45 | 620.15 | 614.38 | 34 |
| Sep 24, 2024 | 616.35 | 619.45 | 610.95 | 610.95 | 605.26 | 77 |
| Sep 23, 2024 | 583.60 | 585.20 | 583.60 | 585.20 | 579.75 | 47 |
| Sep 20, 2024 | 597.00 | 597.35 | 597.00 | 597.25 | 591.69 | 39 |
| Sep 19, 2024 | 612.25 | 612.25 | 612.25 | 612.25 | 606.55 | 11 |
| Sep 18, 2024 | 602.75 | 602.95 | 600.20 | 600.90 | 595.31 | 46 |
| Sep 17, 2024 | 603.40 | 603.40 | 603.40 | 603.40 | 597.78 | - |
| Sep 16, 2024 | 610.60 | 610.60 | 603.40 | 603.40 | 597.78 | 41 |
| Sep 13, 2024 | 612.85 | 612.85 | 612.85 | 612.85 | 607.15 | - |
| Sep 12, 2024 | 612.85 | 612.85 | 612.85 | 612.85 | 607.15 | - |
| Sep 11, 2024 | 613.95 | 613.95 | 611.40 | 612.85 | 607.15 | 49 |
| Sep 10, 2024 | 618.70 | 618.70 | 611.60 | 611.60 | 605.91 | 1,339 |
| Sep 9, 2024 | 611.75 | 614.55 | 611.75 | 614.55 | 608.83 | 30 |
| Sep 6, 2024 | 619.20 | 619.20 | 619.20 | 619.20 | 613.44 | 6 |
| Sep 5, 2024 | 627.70 | 627.70 | 619.90 | 619.90 | 614.13 | 264 |
| Sep 4, 2024 | 655.85 | 655.85 | 642.90 | 642.90 | 636.92 | 40 |
| Sep 3, 2024 | 675.70 | 676.25 | 675.70 | 676.25 | 669.96 | 28 |
| Sep 2, 2024 | 665.80 | 669.65 | 665.80 | 669.65 | 663.42 | 26 |
| Aug 30, 2024 | 684.40 | 686.80 | 677.50 | 677.50 | 671.19 | 206 |
| Aug 29, 2024 | 676.90 | 677.10 | 673.90 | 677.10 | 670.80 | 41 |
| Aug 28, 2024 | 671.90 | 673.00 | 671.70 | 671.80 | 665.55 | 13 |
| Aug 27, 2024 | 683.70 | 684.70 | 671.10 | 671.20 | 664.95 | 364 |
| Aug 23, 2024 | 677.20 | 680.30 | 674.10 | 680.30 | 673.97 | 64 |
| Aug 22, 2024 | 682.20 | 683.70 | 678.80 | 678.80 | 672.48 | 50 |
| Aug 21, 2024 | 678.30 | 681.30 | 675.60 | 680.10 | 673.77 | 56 |
| Aug 20, 2024 | 678.00 | 679.60 | 678.00 | 678.80 | 672.48 | 21 |
| Aug 19, 2024 | 663.30 | 675.80 | 663.30 | 675.80 | 669.51 | 247 |
| Aug 16, 2024 | 659.10 | 659.15 | 657.30 | 658.20 | 652.07 | 120 |
| Aug 15, 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 651.87 | 11 |
| Aug 14, 2024 | 641.05 | 645.00 | 641.05 | 643.80 | 637.81 | 77 |
| Aug 13, 2024 | 626.60 | 628.95 | 626.35 | 628.95 | 623.10 | 33 |
| Aug 12, 2024 | 641.35 | 641.35 | 637.30 | 637.30 | 631.37 | 24 |
| Aug 9, 2024 | 639.95 | 639.95 | 639.65 | 639.65 | 633.70 | 12 |
| Aug 8, 2024 | 624.45 | 627.25 | 624.45 | 627.25 | 621.41 | 18 |
| Aug 7, 2024 | 634.35 | 634.35 | 634.35 | 634.35 | 628.45 | 16 |
| Aug 6, 2024 | 620.40 | 622.00 | 616.60 | 619.75 | 613.98 | 43 |
| Aug 5, 2024 | 619.70 | 624.95 | 618.00 | 624.95 | 619.13 | 120 |
| Aug 2, 2024 | 637.75 | 638.75 | 628.60 | 628.60 | 622.75 | 246 |
| Aug 1, 2024 | 641.80 | 645.65 | 641.15 | 641.15 | 635.18 | 57 |
| Jul 31, 2024 | 658.95 | 659.90 | 655.70 | 655.70 | 649.60 | 109 |
| Jul 30, 2024 | 658.95 | 658.95 | 652.75 | 652.75 | 646.67 | 255 |
| Jul 29, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 648.90 | 114 |
| Jul 26, 2024 | 660.15 | 661.60 | 660.15 | 661.60 | 655.44 | 51 |
| Jul 25, 2024 | 651.65 | 653.35 | 650.25 | 652.90 | 646.82 | 117 |
| Jul 24, 2024 | 661.50 | 672.40 | 652.75 | 663.10 | 656.93 | 559 |
| Jul 23, 2024 | 695.60 | 702.20 | 689.40 | 693.00 | 686.55 | 178 |
| Jul 22, 2024 | 689.20 | 695.10 | 689.15 | 695.00 | 688.53 | 42 |
| Jul 19, 2024 | 689.80 | 690.00 | 679.90 | 682.75 | 676.39 | 115 |
| Jul 18, 2024 | 696.50 | 698.50 | 690.80 | 692.05 | 685.61 | 59 |
| Jul 17, 2024 | 693.30 | 696.50 | 685.90 | 693.10 | 686.65 | 328 |
| Jul 16, 2024 | 700.00 | 701.10 | 692.00 | 692.80 | 686.35 | 14 |
| Jul 15, 2024 | 718.70 | 718.70 | 704.00 | 704.20 | 697.64 | 71 |
| Jul 12, 2024 | 714.80 | 726.10 | 714.20 | 726.10 | 719.34 | 26 |
| Jul 11, 2024 | 705.30 | 712.30 | 702.70 | 710.50 | 703.89 | 183 |
| Jul 10, 2024 | 687.40 | 699.70 | 687.40 | 698.00 | 691.50 | 257 |
| Jul 9, 2024 | 695.00 | 696.80 | 686.60 | 686.60 | 680.21 | 49 |
| Jul 8, 2024 | 710.50 | 719.00 | 697.55 | 697.80 | 691.30 | 195 |
| Jul 5, 2024 | 722.10 | 725.00 | 713.30 | 715.50 | 708.84 | 48 |
| Jul 4, 2024 | 719.90 | 722.20 | 717.40 | 720.10 | 713.40 | 198 |
| Jul 3, 2024 | 715.00 | 725.30 | 714.90 | 717.80 | 711.12 | 213 |
| Jul 2, 2024 | 710.60 | 710.70 | 705.00 | 708.80 | 702.20 | 28 |
| Jul 1, 2024 | 729.80 | 729.80 | 711.40 | 713.20 | 706.56 | 60 |
| Jun 28, 2024 | 710.70 | 716.90 | 710.30 | 712.80 | 706.16 | 118 |
| Jun 27, 2024 | 725.00 | 735.00 | 714.80 | 714.90 | 708.25 | 119 |
| Jun 26, 2024 | 738.00 | 741.70 | 721.10 | 727.10 | 720.33 | 107 |
| Jun 25, 2024 | 723.30 | 737.20 | 723.30 | 736.20 | 729.35 | 92 |
| Jun 24, 2024 | 718.20 | 730.10 | 718.20 | 727.20 | 720.43 | 349 |
| Jun 21, 2024 | 711.00 | 716.60 | 710.90 | 714.80 | 708.15 | 40 |
| Jun 20, 2024 | 707.40 | 715.00 | 707.40 | 714.20 | 707.55 | 127 |
| Jun 19, 2024 | 705.40 | 709.90 | 704.10 | 705.70 | 699.13 | 75 |
| Jun 18, 2024 | 725.70 | 725.70 | 708.20 | 709.70 | 703.09 | 172 |
| Jun 17, 2024 | 713.85 | 716.80 | 701.25 | 716.30 | 709.63 | 473 |
| Jun 14, 2024 | 724.80 | 724.80 | 708.60 | 711.95 | 705.32 | 715 |
| Jun 13, 2024 | 736.40 | 739.90 | 728.80 | 730.20 | 723.40 | 242 |
| Jun 12, 2024 | 737.00 | 742.30 | 732.90 | 734.40 | 727.56 | 144 |
| Jun 11, 2024 | 747.30 | 747.30 | 732.40 | 737.30 | 730.44 | 427 |
| Jun 10, 2024 | 750.70 | 752.30 | 739.40 | 745.40 | 738.46 | 97 |
| Jun 7, 2024 | 767.35 | 767.35 | 753.90 | 763.05 | 755.95 | 850 |
| Jun 6, 2024 | 757.90 | 766.00 | 757.90 | 762.70 | 755.60 | 99 |
| Jun 5, 2024 | 741.50 | 753.70 | 738.00 | 751.40 | 744.41 | 395 |
| Jun 4, 2024 | 739.60 | 742.60 | 735.50 | 737.40 | 730.54 | 44 |
| Jun 3, 2024 | 741.80 | 744.70 | 735.10 | 738.90 | 732.02 | 100 |
| May 31, 2024 | 732.60 | 738.60 | 731.80 | 733.60 | 726.77 | 563 |
| May 30, 2024 | 724.45 | 734.70 | 723.80 | 734.70 | 727.86 | 1,511 |
| May 29, 2024 | 742.20 | 742.90 | 728.50 | 728.50 | 721.72 | 316 |
| May 28, 2024 | 758.30 | 758.30 | 743.50 | 746.10 | 739.15 | 468 |
| May 24, 2024 | 747.60 | 757.10 | 747.05 | 750.00 | 743.02 | 169 |
| May 23, 2024 | 750.45 | 754.75 | 749.80 | 752.10 | 745.10 | 257 |
| May 22, 2024 | 764.70 | 766.80 | 749.80 | 750.50 | 743.51 | 774 |
| May 21, 2024 | 776.60 | 778.60 | 767.80 | 769.20 | 762.04 | 2,300 |
| May 20, 2024 | 783.40 | 785.10 | 778.95 | 779.55 | 772.29 | 423 |
| May 17, 2024 | 783.00 | 789.40 | 779.60 | 783.40 | 776.11 | 203 |
| May 16, 2024 | 787.80 | 788.35 | 783.30 | 787.00 | 779.67 | 648 |
| May 15, 2024 | 787.30 | 789.85 | 773.50 | 787.85 | 780.52 | 116 |
| May 14, 2024 | 782.05 | 790.60 | 781.45 | 788.60 | 781.26 | 19 |
| May 13, 2024 | 791.40 | 791.40 | 782.35 | 782.70 | 775.41 | 58 |
| May 10, 2024 | 795.60 | 795.80 | 787.60 | 787.70 | 780.37 | 43 |
| May 9, 2024 | 783.70 | 784.10 | 778.80 | 781.80 | 774.52 | 32 |
| May 8, 2024 | 789.00 | 795.00 | 786.75 | 789.40 | 782.05 | 61 |
| May 7, 2024 | 782.70 | 788.90 | 779.90 | 788.90 | 781.56 | 5 |
| May 3, 2024 | 772.00 | 790.60 | 772.00 | 782.50 | 775.22 | 118 |
| May 2, 2024 | 775.65 | 776.60 | 768.10 | 768.70 | 761.54 | 82 |
| May 1, 2024 | 773.10 | 773.10 | 773.10 | 773.10 | 765.90 | - |
| Apr 30, 2024 | 779.70 | 780.60 | 773.10 | 773.10 | 765.90 | 103 |
| Apr 29, 2024 | 794.30 | 794.30 | 776.00 | 778.60 | 771.35 | 65 |
| Apr 26, 2024 | 787.30 | 796.00 | 785.40 | 793.50 | 786.11 | 46 |
| Apr 25, 2024 | 802.30 | 802.80 | 771.10 | 782.30 | 775.02 | 132 |
| Apr 24, 2024 | 795.30 | 809.70 | 795.10 | 798.80 | 791.36 | 44 |
| Apr 23, 2024 | 7.5 Dividend | |||||
| Apr 23, 2024 | 796.40 | 799.10 | 793.70 | 798.85 | 791.41 | 274 |
| Apr 22, 2024 | 803.70 | 803.90 | 795.40 | 797.20 | 782.35 | 200 |