Dusseldorf - Delayed Quote EUR
McDonald's Corp (MDO.DU)
276.90
+1.10
+(0.40%)
At close: May 2 at 4:00:20 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 | 278.00 | 278.00 | 276.90 | 276.90 | 276.90 | - |
| Apr 30, 2025 | 276.00 | 276.00 | 275.80 | 275.80 | 275.80 | - |
| Apr 29, 2025 | 277.40 | 277.90 | 275.90 | 275.90 | 275.90 | - |
| Apr 28, 2025 | 277.50 | 278.70 | 277.50 | 277.65 | 277.65 | 10 |
| Apr 25, 2025 | 278.95 | 279.55 | 278.40 | 279.55 | 279.55 | 16 |
| Apr 24, 2025 | 279.40 | 280.15 | 278.45 | 278.45 | 278.45 | - |
| Apr 23, 2025 | 281.60 | 281.60 | 280.75 | 280.85 | 280.85 | - |
| Apr 22, 2025 | 268.00 | 273.15 | 268.00 | 273.15 | 273.15 | 4 |
| Apr 17, 2025 | 273.50 | 273.50 | 271.05 | 271.05 | 271.05 | - |
| Apr 16, 2025 | 273.70 | 275.00 | 273.70 | 275.00 | 275.00 | - |
| Apr 15, 2025 | 277.60 | 278.75 | 277.25 | 277.25 | 277.25 | - |
| Apr 14, 2025 | 273.00 | 277.95 | 273.00 | 277.95 | 277.95 | - |
| Apr 11, 2025 | 273.00 | 273.00 | 269.65 | 269.65 | 269.65 | - |
| Apr 10, 2025 | 276.05 | 276.05 | 273.20 | 273.20 | 273.20 | - |
| Apr 9, 2025 | 266.95 | 272.35 | 266.95 | 269.25 | 269.25 | 75 |
| Apr 8, 2025 | 275.25 | 280.50 | 274.50 | 280.50 | 280.50 | - |
| Apr 7, 2025 | 262.00 | 275.10 | 260.20 | 275.10 | 275.10 | 34 |
| Apr 4, 2025 | 285.55 | 285.75 | 282.50 | 283.55 | 283.55 | 10 |
| Apr 3, 2025 | 281.45 | 282.50 | 280.05 | 281.40 | 281.40 | 6 |
| Apr 2, 2025 | 290.00 | 290.10 | 287.60 | 287.60 | 287.60 | - |
| Apr 1, 2025 | 288.10 | 289.50 | 288.10 | 289.50 | 289.50 | - |
| Mar 31, 2025 | 282.60 | 288.20 | 282.00 | 288.20 | 288.20 | 2 |
| Mar 28, 2025 | 289.55 | 289.55 | 285.10 | 285.10 | 285.10 | - |
| Mar 27, 2025 | 291.05 | 291.20 | 290.60 | 290.60 | 290.60 | - |
| Mar 26, 2025 | 283.90 | 289.00 | 283.90 | 289.00 | 289.00 | 4 |
| Mar 25, 2025 | 282.60 | 285.05 | 282.45 | 284.45 | 284.45 | 15 |
| Mar 24, 2025 | 283.15 | 283.15 | 281.90 | 282.80 | 282.80 | - |
| Mar 21, 2025 | 283.40 | 283.40 | 281.30 | 281.30 | 281.30 | 3 |
| Mar 20, 2025 | 281.50 | 285.75 | 281.50 | 285.75 | 285.75 | - |
| Mar 19, 2025 | 277.85 | 280.85 | 277.85 | 280.85 | 280.85 | - |
| Mar 18, 2025 | 277.40 | 278.25 | 277.40 | 277.85 | 277.85 | - |
| Mar 17, 2025 | 275.85 | 276.20 | 275.70 | 276.20 | 276.20 | 7 |
| Mar 14, 2025 | 275.00 | 275.00 | 274.40 | 274.40 | 274.40 | 25 |
| Mar 13, 2025 | 274.80 | 278.05 | 274.80 | 278.05 | 278.05 | - |
| Mar 12, 2025 | 282.00 | 282.00 | 271.75 | 271.75 | 271.75 | - |
| Mar 11, 2025 | 291.95 | 291.95 | 282.05 | 282.05 | 282.05 | - |
| Mar 10, 2025 | 294.80 | 299.50 | 294.70 | 299.50 | 299.50 | - |
| Mar 7, 2025 | 286.70 | 291.05 | 286.20 | 291.05 | 291.05 | - |
| Mar 6, 2025 | 284.40 | 284.40 | 282.15 | 282.15 | 282.15 | - |
| Mar 5, 2025 | 288.35 | 288.35 | 284.70 | 284.70 | 284.70 | - |
| Mar 4, 2025 | 290.20 | 293.70 | 289.75 | 293.70 | 293.70 | - |
| Mar 3, 2025 | 1.565919 Dividend | |||||
| Mar 3, 2025 | 294.85 | 295.00 | 292.30 | 292.30 | 292.30 | - |
| Feb 28, 2025 | 297.60 | 297.60 | 295.15 | 295.15 | 293.38 | 172 |
| Feb 27, 2025 | 290.40 | 296.20 | 290.40 | 296.20 | 294.42 | - |
| Feb 26, 2025 | 296.00 | 296.00 | 293.65 | 294.30 | 292.54 | 6 |
| Feb 25, 2025 | 293.20 | 293.30 | 293.20 | 293.30 | 291.54 | - |
| Feb 24, 2025 | 290.65 | 293.95 | 290.40 | 293.95 | 292.19 | 20 |
| Feb 21, 2025 | 288.30 | 288.45 | 288.30 | 288.45 | 286.72 | - |
| Feb 20, 2025 | 289.00 | 289.00 | 287.05 | 287.05 | 285.33 | - |
| Feb 19, 2025 | 291.20 | 291.55 | 287.60 | 288.20 | 286.47 | 4 |
| Feb 18, 2025 | 296.55 | 296.55 | 291.00 | 291.00 | 289.25 | - |
| Feb 17, 2025 | 293.80 | 295.45 | 293.80 | 295.45 | 293.68 | 1 |
| Feb 14, 2025 | 296.05 | 296.05 | 294.50 | 294.50 | 292.73 | - |
| Feb 13, 2025 | 295.00 | 295.90 | 294.85 | 295.50 | 293.73 | 10 |
| Feb 12, 2025 | 298.80 | 298.80 | 298.45 | 298.45 | 296.66 | - |
| Feb 11, 2025 | 298.15 | 299.20 | 298.10 | 299.20 | 297.41 | - |
| Feb 10, 2025 | 286.00 | 299.45 | 286.00 | 296.85 | 295.07 | 3 |
| Feb 7, 2025 | 283.30 | 285.20 | 283.25 | 285.20 | 283.49 | - |
| Feb 6, 2025 | 278.15 | 286.25 | 278.00 | 284.25 | 282.55 | 12 |
| Feb 5, 2025 | 277.60 | 277.65 | 274.75 | 274.75 | 273.10 | - |
| Feb 4, 2025 | 281.20 | 281.20 | 279.05 | 279.45 | 277.77 | 40 |
| Feb 3, 2025 | 277.95 | 279.45 | 277.55 | 277.55 | 275.89 | - |
| Jan 31, 2025 | 279.25 | 279.80 | 279.25 | 279.30 | 277.63 | 12 |
| Jan 30, 2025 | 278.40 | 278.90 | 278.40 | 278.90 | 277.23 | - |
| Jan 29, 2025 | 278.70 | 280.65 | 278.70 | 280.65 | 278.97 | - |
| Jan 28, 2025 | 279.25 | 281.35 | 279.25 | 280.60 | 278.92 | 9 |
| Jan 27, 2025 | 271.60 | 272.85 | 271.05 | 272.85 | 271.21 | 3 |
| Jan 24, 2025 | 271.60 | 271.80 | 270.70 | 271.70 | 270.07 | 23 |
| Jan 23, 2025 | 270.45 | 271.20 | 270.45 | 271.20 | 269.57 | 3 |
| Jan 22, 2025 | 271.30 | 271.35 | 270.85 | 270.85 | 269.23 | 2 |
| Jan 21, 2025 | 271.00 | 271.60 | 269.05 | 269.05 | 267.44 | - |
| Jan 20, 2025 | 272.00 | 272.95 | 270.55 | 270.55 | 268.93 | - |
| Jan 17, 2025 | 272.00 | 274.65 | 271.65 | 274.65 | 273.00 | - |
| Jan 16, 2025 | 274.25 | 274.45 | 269.50 | 269.50 | 267.88 | - |
| Jan 15, 2025 | 273.30 | 273.40 | 273.30 | 273.40 | 271.76 | - |
| Jan 14, 2025 | 276.15 | 277.10 | 275.00 | 275.00 | 273.35 | 10 |
| Jan 13, 2025 | 275.50 | 276.50 | 275.50 | 276.50 | 274.84 | 20 |
| Jan 10, 2025 | 280.20 | 280.20 | 278.55 | 278.55 | 276.88 | - |
| Jan 9, 2025 | 277.55 | 278.15 | 277.55 | 277.55 | 275.89 | - |
| Jan 8, 2025 | 279.60 | 281.40 | 278.70 | 279.95 | 278.27 | 24 |
| Jan 7, 2025 | 280.45 | 283.05 | 280.35 | 283.00 | 281.30 | 1 |
| Jan 6, 2025 | 285.05 | 285.05 | 282.85 | 283.75 | 282.05 | 1 |
| Jan 3, 2025 | 285.10 | 285.10 | 282.60 | 282.60 | 280.91 | - |
| Jan 2, 2025 | 279.95 | 284.30 | 279.95 | 284.30 | 282.60 | - |
| Dec 30, 2024 | 280.00 | 280.45 | 280.00 | 280.45 | 278.77 | - |
| Dec 27, 2024 | 282.15 | 283.75 | 281.90 | 283.75 | 282.05 | 9 |
| Dec 23, 2024 | 280.50 | 280.95 | 280.25 | 280.25 | 278.57 | 5 |
| Dec 20, 2024 | 279.50 | 280.20 | 279.40 | 280.20 | 278.52 | - |
| Dec 19, 2024 | 280.90 | 280.90 | 279.75 | 279.75 | 278.07 | - |
| Dec 18, 2024 | 281.75 | 282.85 | 281.75 | 282.75 | 281.05 | 2 |
| Dec 17, 2024 | 282.60 | 284.90 | 281.35 | 281.35 | 279.66 | 4 |
| Dec 16, 2024 | 281.20 | 285.95 | 281.20 | 285.95 | 284.24 | - |
| Dec 13, 2024 | 282.10 | 282.45 | 282.10 | 282.45 | 280.76 | - |
| Dec 12, 2024 | 280.90 | 282.60 | 280.90 | 282.60 | 280.91 | - |
| Dec 11, 2024 | 285.40 | 285.75 | 285.05 | 285.05 | 283.34 | - |
| Dec 10, 2024 | 284.75 | 284.90 | 282.35 | 282.35 | 280.66 | - |
| Dec 9, 2024 | 283.40 | 283.55 | 282.35 | 283.20 | 281.50 | 21 |
| Dec 6, 2024 | 282.50 | 286.05 | 282.50 | 286.05 | 284.33 | - |
| Dec 5, 2024 | 280.00 | 280.00 | 279.65 | 280.00 | 278.32 | - |
| Dec 4, 2024 | 280.00 | 280.00 | 279.00 | 279.00 | 277.33 | - |
| Dec 3, 2024 | 278.20 | 278.20 | 276.50 | 276.50 | 274.84 | - |
| Dec 2, 2024 | 1.565919 Dividend | |||||
| Dec 2, 2024 | 279.20 | 280.60 | 278.75 | 278.75 | 277.08 | - |
| Nov 29, 2024 | 279.00 | 279.50 | 279.00 | 279.05 | 275.62 | - |
| Nov 28, 2024 | 279.55 | 281.00 | 279.55 | 281.00 | 277.54 | - |
| Nov 27, 2024 | 282.40 | 282.40 | 282.00 | 282.15 | 278.68 | - |
| Nov 26, 2024 | 282.15 | 283.35 | 280.80 | 283.35 | 279.86 | 11 |
| Nov 25, 2024 | 277.85 | 280.50 | 277.85 | 280.50 | 277.05 | - |
| Nov 22, 2024 | 275.15 | 278.00 | 274.80 | 278.00 | 274.58 | - |
| Nov 21, 2024 | 275.70 | 275.70 | 271.00 | 271.00 | 267.67 | - |
| Nov 20, 2024 | 274.75 | 275.00 | 274.40 | 274.40 | 271.02 | - |
| Nov 19, 2024 | 274.70 | 275.70 | 273.55 | 273.55 | 270.18 | - |
| Nov 18, 2024 | 277.10 | 278.15 | 277.10 | 278.15 | 274.73 | - |
| Nov 15, 2024 | 281.40 | 282.10 | 281.40 | 281.90 | 278.43 | - |
| Nov 14, 2024 | 281.20 | 281.80 | 281.20 | 281.80 | 278.33 | - |
| Nov 13, 2024 | 280.20 | 281.15 | 280.05 | 280.05 | 276.60 | - |
| Nov 12, 2024 | 283.00 | 283.50 | 282.55 | 283.25 | 279.77 | 20 |
| Nov 11, 2024 | 279.30 | 284.55 | 279.30 | 284.55 | 281.05 | 1 |
| Nov 8, 2024 | 273.20 | 277.85 | 273.20 | 277.85 | 274.43 | 1 |
| Nov 7, 2024 | 273.45 | 273.70 | 273.10 | 273.10 | 269.74 | - |
| Nov 6, 2024 | 276.95 | 278.60 | 275.25 | 275.25 | 271.86 | 6 |
| Nov 5, 2024 | 269.50 | 270.10 | 269.00 | 270.10 | 266.78 | - |
| Nov 4, 2024 | 270.85 | 270.90 | 268.75 | 268.75 | 265.44 | - |
| Nov 1, 2024 | 268.40 | 272.65 | 268.40 | 272.65 | 269.30 | - |
| Oct 31, 2024 | 268.25 | 268.85 | 268.25 | 268.85 | 265.54 | - |
| Oct 30, 2024 | 271.80 | 272.00 | 269.75 | 270.15 | 266.83 | 8 |
| Oct 29, 2024 | 275.10 | 277.45 | 275.10 | 277.45 | 274.04 | 36 |
| Oct 28, 2024 | 272.60 | 274.65 | 272.55 | 274.65 | 271.27 | 6 |
| Oct 25, 2024 | 278.95 | 278.95 | 272.95 | 272.95 | 269.59 | 153 |
| Oct 24, 2024 | 277.10 | 279.60 | 276.60 | 279.60 | 276.16 | 5 |
| Oct 23, 2024 | 274.60 | 279.15 | 272.60 | 277.95 | 274.53 | 53 |
| Oct 22, 2024 | 290.20 | 291.30 | 289.80 | 291.30 | 287.72 | - |
| Oct 21, 2024 | 291.80 | 291.95 | 291.45 | 291.95 | 288.36 | 8 |
| Oct 18, 2024 | 290.00 | 291.05 | 289.60 | 291.05 | 287.47 | 81 |
| Oct 17, 2024 | 287.50 | 289.40 | 287.50 | 289.40 | 285.84 | - |
| Oct 16, 2024 | 287.30 | 287.75 | 287.15 | 287.75 | 284.21 | 40 |
| Oct 15, 2024 | 284.30 | 287.10 | 284.30 | 287.10 | 283.57 | - |
| Oct 14, 2024 | 278.50 | 283.55 | 278.50 | 283.55 | 280.06 | - |
| Oct 11, 2024 | 277.50 | 277.60 | 276.90 | 277.60 | 274.18 | 15 |
| Oct 10, 2024 | 277.20 | 278.00 | 277.20 | 277.60 | 274.18 | 2 |
| Oct 9, 2024 | 274.50 | 277.85 | 274.50 | 277.85 | 274.43 | - |
| Oct 8, 2024 | 273.60 | 274.00 | 273.55 | 274.00 | 270.63 | - |
| Oct 7, 2024 | 276.15 | 276.50 | 275.00 | 275.00 | 271.62 | - |
| Oct 4, 2024 | 274.90 | 277.20 | 274.90 | 275.90 | 272.51 | - |
| Oct 3, 2024 | 274.90 | 274.90 | 273.25 | 273.95 | 270.58 | - |
| Oct 2, 2024 | 273.10 | 273.65 | 272.35 | 272.40 | 269.05 | 31 |
| Oct 1, 2024 | 272.80 | 273.80 | 272.80 | 273.25 | 269.89 | 40 |
| Sep 30, 2024 | 271.50 | 271.95 | 271.50 | 271.95 | 268.60 | - |
| Sep 27, 2024 | 271.80 | 272.95 | 271.80 | 272.95 | 269.59 | - |
| Sep 26, 2024 | 269.75 | 271.45 | 269.60 | 271.45 | 268.11 | - |
| Sep 25, 2024 | 267.30 | 269.30 | 267.05 | 269.30 | 265.99 | - |
| Sep 24, 2024 | 268.40 | 268.90 | 268.40 | 268.65 | 265.35 | 18 |
| Sep 23, 2024 | 265.95 | 269.10 | 265.75 | 268.35 | 265.05 | 1 |
| Sep 20, 2024 | 262.70 | 265.50 | 262.70 | 265.50 | 262.23 | - |
| Sep 19, 2024 | 262.65 | 262.80 | 261.90 | 261.90 | 258.68 | - |
| Sep 18, 2024 | 264.05 | 264.05 | 263.70 | 263.70 | 260.46 | - |
| Sep 17, 2024 | 267.00 | 267.00 | 263.75 | 263.75 | 260.51 | 4 |
| Sep 16, 2024 | 267.00 | 268.30 | 265.80 | 265.80 | 262.53 | - |
| Sep 13, 2024 | 263.50 | 266.70 | 263.50 | 266.70 | 263.42 | - |
| Sep 12, 2024 | 263.50 | 263.50 | 261.25 | 263.25 | 260.01 | - |
| Sep 11, 2024 | 262.50 | 263.35 | 260.20 | 260.45 | 257.25 | 7 |
| Sep 10, 2024 | 262.75 | 267.50 | 262.75 | 264.50 | 261.25 | 33 |
| Sep 9, 2024 | 261.50 | 262.50 | 261.15 | 262.25 | 259.02 | 13 |
| Sep 6, 2024 | 258.50 | 262.35 | 258.50 | 262.35 | 259.12 | - |
| Sep 5, 2024 | 259.25 | 259.45 | 258.30 | 258.30 | 255.12 | - |
| Sep 4, 2024 | 257.00 | 259.35 | 257.00 | 258.45 | 255.27 | - |
| Sep 3, 2024 | 1.4774489 Dividend | |||||
| Sep 3, 2024 | 259.00 | 259.70 | 259.00 | 259.10 | 255.91 | - |
| Sep 2, 2024 | 260.50 | 261.85 | 260.50 | 260.80 | 255.94 | 20 |
| Aug 30, 2024 | 259.90 | 260.00 | 258.95 | 259.30 | 254.47 | 5 |
| Aug 29, 2024 | 257.90 | 259.70 | 257.05 | 259.70 | 254.86 | - |
| Aug 28, 2024 | 259.40 | 259.75 | 258.20 | 258.20 | 253.39 | - |
| Aug 27, 2024 | 257.90 | 259.00 | 257.85 | 259.00 | 254.18 | - |
| Aug 26, 2024 | 258.35 | 259.25 | 258.20 | 258.20 | 253.39 | - |
| Aug 23, 2024 | 260.45 | 260.45 | 256.65 | 256.65 | 251.87 | - |
| Aug 22, 2024 | 259.40 | 259.55 | 259.20 | 259.20 | 254.37 | - |
| Aug 21, 2024 | 256.55 | 259.45 | 256.55 | 259.45 | 254.62 | - |
| Aug 20, 2024 | 259.50 | 259.55 | 258.55 | 258.55 | 253.73 | 4 |
| Aug 19, 2024 | 252.15 | 259.25 | 252.05 | 259.25 | 254.42 | - |
| Aug 16, 2024 | 250.25 | 253.05 | 249.60 | 253.05 | 248.34 | - |
| Aug 15, 2024 | 246.35 | 250.60 | 246.00 | 250.60 | 245.93 | 2 |
| Aug 14, 2024 | 245.70 | 245.80 | 243.95 | 245.80 | 241.22 | 4 |
| Aug 13, 2024 | 246.25 | 246.75 | 245.90 | 246.75 | 242.15 | 10 |
| Aug 12, 2024 | 245.40 | 246.15 | 243.85 | 245.30 | 240.73 | - |
| Aug 9, 2024 | 248.10 | 248.10 | 245.45 | 245.45 | 240.88 | - |
| Aug 8, 2024 | 246.00 | 250.15 | 245.50 | 249.70 | 245.05 | - |
| Aug 7, 2024 | 247.40 | 249.15 | 247.05 | 247.05 | 242.45 | - |
| Aug 6, 2024 | 245.00 | 248.75 | 245.00 | 248.75 | 244.12 | - |
| Aug 5, 2024 | 250.10 | 250.10 | 246.25 | 247.05 | 242.45 | 10 |
| Aug 2, 2024 | 246.95 | 251.80 | 246.60 | 250.25 | 245.59 | - |
| Aug 1, 2024 | 245.00 | 245.60 | 243.80 | 245.60 | 241.03 | - |
| Jul 31, 2024 | 245.80 | 246.15 | 243.65 | 245.55 | 240.98 | - |
| Jul 30, 2024 | 241.30 | 244.60 | 241.00 | 244.60 | 240.04 | 39 |
| Jul 29, 2024 | 233.00 | 242.75 | 233.00 | 242.75 | 238.23 | 24 |
| Jul 26, 2024 | 232.45 | 233.05 | 232.00 | 233.05 | 228.71 | 43 |
| Jul 25, 2024 | 234.20 | 234.20 | 232.55 | 232.55 | 228.22 | - |
| Jul 24, 2024 | 234.10 | 234.10 | 229.80 | 232.70 | 228.37 | - |
| Jul 23, 2024 | 237.55 | 238.00 | 236.25 | 236.25 | 231.85 | - |
| Jul 22, 2024 | 236.50 | 237.25 | 235.85 | 237.25 | 232.83 | - |
| Jul 19, 2024 | 238.50 | 238.50 | 234.85 | 234.85 | 230.48 | - |
| Jul 18, 2024 | 238.50 | 239.05 | 237.60 | 239.05 | 234.60 | - |
| Jul 17, 2024 | 235.35 | 238.00 | 235.25 | 238.00 | 233.57 | - |
| Jul 16, 2024 | 231.00 | 234.15 | 231.00 | 234.15 | 229.79 | 6 |
| Jul 15, 2024 | 233.00 | 234.25 | 232.10 | 232.10 | 227.78 | 22 |
| Jul 12, 2024 | 234.25 | 234.55 | 231.25 | 234.55 | 230.18 | - |
| Jul 11, 2024 | 231.00 | 234.45 | 230.20 | 233.45 | 229.10 | 27 |
| Jul 10, 2024 | 227.50 | 228.95 | 227.20 | 228.95 | 224.69 | 51 |
| Jul 9, 2024 | 229.00 | 229.55 | 226.70 | 226.85 | 222.62 | 54 |
| Jul 8, 2024 | 231.60 | 232.25 | 229.45 | 229.45 | 225.18 | 37 |
| Jul 5, 2024 | 232.50 | 232.50 | 230.35 | 230.35 | 226.06 | 25 |
| Jul 4, 2024 | 232.15 | 233.55 | 232.00 | 233.55 | 229.20 | 13 |
| Jul 3, 2024 | 230.65 | 231.75 | 230.65 | 231.25 | 226.94 | 16 |
| Jul 2, 2024 | 232.80 | 233.00 | 230.90 | 230.90 | 226.60 | 4 |
| Jul 1, 2024 | 236.50 | 238.00 | 233.35 | 233.35 | 229.00 | 4 |
| Jun 28, 2024 | 241.00 | 241.25 | 237.05 | 237.05 | 232.63 | 2 |
| Jun 27, 2024 | 240.75 | 240.75 | 240.05 | 240.75 | 236.27 | 33 |
| Jun 26, 2024 | 240.00 | 240.55 | 239.25 | 240.55 | 236.07 | - |
| Jun 25, 2024 | 242.35 | 242.75 | 238.60 | 238.60 | 234.16 | 20 |
| Jun 24, 2024 | 242.70 | 242.70 | 240.45 | 240.45 | 235.97 | - |
| Jun 21, 2024 | 236.35 | 242.90 | 236.35 | 241.95 | 237.44 | - |
| Jun 20, 2024 | 233.85 | 236.35 | 233.80 | 236.35 | 231.95 | - |
| Jun 19, 2024 | 233.40 | 234.25 | 233.20 | 233.20 | 228.86 | 5 |
| Jun 18, 2024 | 236.25 | 236.25 | 232.10 | 232.10 | 227.78 | - |
| Jun 17, 2024 | 236.50 | 237.05 | 236.25 | 236.25 | 231.85 | 1 |
| Jun 14, 2024 | 235.75 | 236.40 | 235.50 | 236.00 | 231.60 | - |
| Jun 13, 2024 | 235.50 | 236.00 | 233.20 | 234.75 | 230.38 | 3 |
| Jun 12, 2024 | 235.95 | 236.50 | 235.40 | 235.45 | 231.06 | 201 |
| Jun 11, 2024 | 235.20 | 235.75 | 235.20 | 235.75 | 231.36 | - |
| Jun 10, 2024 | 238.30 | 238.65 | 236.10 | 236.10 | 231.70 | - |
| Jun 7, 2024 | 239.10 | 239.55 | 238.55 | 238.55 | 234.11 | 55 |
| Jun 6, 2024 | 238.50 | 239.65 | 238.50 | 238.90 | 234.45 | - |
| Jun 5, 2024 | 241.00 | 241.40 | 238.40 | 239.45 | 234.99 | - |
| Jun 4, 2024 | 238.50 | 240.85 | 238.50 | 240.85 | 236.36 | 40 |
| Jun 3, 2024 | 1.4774489 Dividend | |||||
| Jun 3, 2024 | 238.55 | 238.55 | 236.10 | 236.45 | 232.05 | - |
| May 31, 2024 | 233.10 | 236.80 | 233.10 | 236.80 | 230.75 | 4 |
| May 30, 2024 | 230.45 | 232.10 | 230.45 | 232.10 | 226.17 | 43 |
| May 29, 2024 | 233.50 | 233.95 | 231.35 | 231.35 | 225.44 | 30 |
| May 28, 2024 | 238.20 | 238.95 | 232.95 | 232.95 | 227.00 | 1 |
| May 27, 2024 | 239.00 | 240.10 | 238.70 | 240.10 | 233.97 | 6 |
| May 24, 2024 | 239.25 | 239.60 | 238.15 | 238.15 | 232.07 | 60 |
| May 23, 2024 | 245.20 | 245.60 | 238.70 | 238.70 | 232.60 | 39 |
| May 22, 2024 | 244.90 | 245.65 | 244.50 | 245.65 | 239.37 | 12 |
| May 21, 2024 | 246.80 | 247.25 | 245.45 | 245.45 | 239.18 | 155 |
| May 20, 2024 | 249.95 | 250.15 | 246.25 | 246.25 | 239.96 | 10 |
| May 17, 2024 | 251.75 | 252.50 | 249.35 | 249.35 | 242.98 | 20 |
| May 16, 2024 | 251.60 | 253.10 | 251.30 | 253.10 | 246.63 | - |
| May 15, 2024 | 250.00 | 251.70 | 250.00 | 251.70 | 245.27 | - |
| May 14, 2024 | 251.30 | 251.30 | 248.75 | 248.75 | 242.40 | - |
| May 13, 2024 | 254.90 | 254.95 | 252.55 | 252.55 | 246.10 | - |
| May 10, 2024 | 249.00 | 254.00 | 248.40 | 254.00 | 247.51 | - |
| May 9, 2024 | 249.95 | 250.00 | 248.15 | 248.15 | 241.81 | - |
| May 8, 2024 | 248.60 | 249.50 | 247.80 | 249.50 | 243.13 | 15 |
| May 7, 2024 | 250.00 | 250.35 | 249.40 | 249.40 | 243.03 | - |
| May 6, 2024 | 251.15 | 251.40 | 250.40 | 250.90 | 244.49 | 3 |
| May 3, 2024 | 255.10 | 255.10 | 250.85 | 250.85 | 244.44 | - |
| May 2, 2024 | 256.30 | 256.45 | 255.90 | 255.90 | 249.36 | - |