Munich - Delayed Quote EUR
McDonald's Corp (MDO.MU)
277.95
+1.20
+(0.43%)
At close: May 2 at 11:27:04 AM 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 | 276.95 | 277.95 | 276.95 | 277.95 | 277.95 | 9 |
| Apr 30, 2025 | 276.60 | 276.75 | 276.60 | 276.75 | 276.75 | 2 |
| Apr 29, 2025 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
| Apr 28, 2025 | 278.35 | 279.35 | 278.35 | 279.35 | 279.35 | 9 |
| Apr 25, 2025 | 279.65 | 280.00 | 278.70 | 280.00 | 280.00 | 6 |
| Apr 24, 2025 | 281.20 | 281.20 | 279.25 | 279.80 | 279.80 | 19 |
| Apr 23, 2025 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
| Apr 22, 2025 | 268.55 | 270.55 | 268.55 | 269.90 | 269.90 | 5 |
| Apr 17, 2025 | 273.75 | 273.75 | 272.30 | 272.30 | 272.30 | 11 |
| Apr 16, 2025 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | - |
| Apr 15, 2025 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
| Apr 14, 2025 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | - |
| Apr 11, 2025 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | 11 |
| Apr 10, 2025 | 276.10 | 276.10 | 272.00 | 272.00 | 272.00 | 1 |
| Apr 9, 2025 | 269.55 | 269.55 | 269.55 | 269.55 | 269.55 | - |
| Apr 8, 2025 | 274.30 | 277.05 | 274.30 | 277.05 | 277.05 | 4 |
| Apr 7, 2025 | 265.65 | 268.10 | 262.20 | 268.10 | 268.10 | 291 |
| Apr 4, 2025 | 286.05 | 286.05 | 279.00 | 279.00 | 279.00 | 20 |
| Apr 3, 2025 | 282.50 | 282.50 | 278.05 | 278.05 | 278.05 | 142 |
| Apr 2, 2025 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | - |
| Apr 1, 2025 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | - |
| Mar 31, 2025 | 283.00 | 285.65 | 283.00 | 285.65 | 285.65 | 35 |
| Mar 28, 2025 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | - |
| Mar 27, 2025 | 290.85 | 290.85 | 290.85 | 290.85 | 290.85 | - |
| Mar 26, 2025 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | - |
| Mar 25, 2025 | 283.35 | 284.00 | 283.35 | 284.00 | 284.00 | 60 |
| Mar 24, 2025 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | - |
| Mar 21, 2025 | 283.75 | 283.75 | 283.75 | 283.75 | 283.75 | - |
| Mar 20, 2025 | 281.70 | 284.00 | 281.70 | 284.00 | 284.00 | 138 |
| Mar 19, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - |
| Mar 18, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - |
| Mar 17, 2025 | 275.65 | 275.75 | 275.65 | 275.75 | 275.75 | 48 |
| Mar 14, 2025 | 275.25 | 275.25 | 271.70 | 271.70 | 271.70 | 5 |
| Mar 13, 2025 | 274.95 | 274.95 | 274.80 | 274.80 | 274.80 | - |
| Mar 12, 2025 | 282.60 | 282.60 | 273.80 | 273.80 | 273.80 | 48 |
| Mar 11, 2025 | 293.15 | 293.15 | 281.70 | 282.60 | 282.60 | 125 |
| Mar 10, 2025 | 295.15 | 295.15 | 295.15 | 295.15 | 295.15 | - |
| Mar 7, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - |
| Mar 6, 2025 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | - |
| Mar 5, 2025 | 288.70 | 288.70 | 283.70 | 284.65 | 284.65 | 44 |
| Mar 4, 2025 | 290.65 | 290.65 | 288.25 | 289.70 | 289.70 | 30 |
| Mar 3, 2025 | 1.565919 Dividend | |||||
| Mar 3, 2025 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - |
| Feb 28, 2025 | 297.30 | 298.00 | 296.65 | 296.65 | 294.88 | 48 |
| Feb 27, 2025 | 290.65 | 290.65 | 290.65 | 290.65 | 288.92 | - |
| Feb 26, 2025 | 295.90 | 296.60 | 290.65 | 290.65 | 288.92 | 8 |
| Feb 25, 2025 | 294.20 | 294.20 | 293.30 | 293.30 | 291.55 | 3 |
| Feb 24, 2025 | 289.95 | 295.65 | 289.95 | 295.65 | 293.89 | 30 |
| Feb 21, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | 286.58 | - |
| Feb 20, 2025 | 289.70 | 289.70 | 285.00 | 285.35 | 283.65 | 48 |
| Feb 19, 2025 | 292.10 | 292.10 | 292.10 | 292.10 | 290.36 | - |
| Feb 18, 2025 | 295.85 | 295.85 | 295.85 | 295.85 | 294.08 | - |
| Feb 17, 2025 | 294.65 | 295.55 | 294.65 | 295.55 | 293.79 | 25 |
| Feb 14, 2025 | 296.15 | 296.15 | 294.70 | 294.70 | 292.94 | 11 |
| Feb 13, 2025 | 295.90 | 295.90 | 295.90 | 295.90 | 294.13 | - |
| Feb 12, 2025 | 299.05 | 299.05 | 298.35 | 298.35 | 296.57 | 10 |
| Feb 11, 2025 | 298.40 | 298.40 | 298.10 | 298.10 | 296.32 | 5 |
| Feb 10, 2025 | 285.25 | 298.85 | 285.00 | 298.40 | 296.62 | 41 |
| Feb 7, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 281.71 | - |
| Feb 6, 2025 | 278.40 | 278.40 | 278.40 | 278.40 | 276.74 | - |
| Feb 5, 2025 | 278.40 | 278.40 | 278.40 | 278.40 | 276.74 | - |
| Feb 4, 2025 | 281.80 | 281.80 | 280.20 | 280.20 | 278.53 | 40 |
| Feb 3, 2025 | 279.20 | 282.00 | 279.20 | 282.00 | 280.32 | 17 |
| Jan 31, 2025 | 279.35 | 279.35 | 279.20 | 279.20 | 277.53 | 10 |
| Jan 30, 2025 | 279.35 | 279.35 | 279.35 | 279.35 | 277.68 | - |
| Jan 29, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 277.83 | - |
| Jan 28, 2025 | 279.80 | 279.80 | 279.80 | 279.80 | 278.13 | - |
| Jan 27, 2025 | 271.55 | 277.45 | 271.55 | 277.45 | 275.79 | 76 |
| Jan 24, 2025 | 271.55 | 271.55 | 271.55 | 271.55 | 269.93 | - |
| Jan 23, 2025 | 270.15 | 270.15 | 270.05 | 270.05 | 268.44 | 40 |
| Jan 22, 2025 | 271.40 | 271.40 | 270.15 | 270.15 | 268.54 | 20 |
| Jan 21, 2025 | 271.60 | 271.60 | 269.20 | 269.20 | 267.59 | 40 |
| Jan 20, 2025 | 272.20 | 272.20 | 272.20 | 272.20 | 270.58 | - |
| Jan 17, 2025 | 271.90 | 272.15 | 271.90 | 272.15 | 270.53 | 20 |
| Jan 16, 2025 | 274.35 | 274.35 | 271.45 | 271.45 | 269.83 | 15 |
| Jan 15, 2025 | 274.05 | 274.05 | 273.25 | 273.25 | 271.62 | 10 |
| Jan 14, 2025 | 276.40 | 277.50 | 276.40 | 277.50 | 275.84 | 5 |
| Jan 13, 2025 | 276.30 | 276.30 | 275.45 | 275.45 | 273.81 | 5 |
| Jan 10, 2025 | 280.20 | 280.20 | 276.70 | 276.70 | 275.05 | 610 |
| Jan 9, 2025 | 278.55 | 278.55 | 278.55 | 278.55 | 276.89 | - |
| Jan 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 278.33 | - |
| Jan 7, 2025 | 280.35 | 281.35 | 280.00 | 280.00 | 278.33 | 14 |
| Jan 6, 2025 | 285.60 | 285.60 | 285.60 | 285.60 | 283.90 | - |
| Jan 3, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 283.30 | - |
| Jan 2, 2025 | 280.30 | 280.60 | 280.30 | 280.60 | 278.93 | 7 |
| Dec 30, 2024 | 280.90 | 280.90 | 280.45 | 280.45 | 278.78 | 20 |
| Dec 27, 2024 | 282.35 | 282.35 | 282.10 | 282.10 | 280.42 | 70 |
| Dec 23, 2024 | 281.45 | 281.45 | 280.85 | 280.85 | 279.17 | 40 |
| Dec 20, 2024 | 279.90 | 283.30 | 279.90 | 283.30 | 281.61 | 20 |
| Dec 19, 2024 | 281.00 | 281.90 | 279.00 | 281.90 | 280.22 | 57 |
| Dec 18, 2024 | 282.30 | 282.35 | 282.30 | 282.35 | 280.67 | 10 |
| Dec 17, 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 281.81 | - |
| Dec 16, 2024 | 282.45 | 286.05 | 282.45 | 286.05 | 284.34 | 4 |
| Dec 13, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.31 | 1 |
| Dec 12, 2024 | 282.15 | 283.90 | 282.15 | 283.90 | 282.21 | 3 |
| Dec 11, 2024 | 285.55 | 285.55 | 285.55 | 285.55 | 283.85 | - |
| Dec 10, 2024 | 284.85 | 285.15 | 284.85 | 285.15 | 283.45 | 1 |
| Dec 9, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 281.31 | - |
| Dec 6, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 281.31 | - |
| Dec 5, 2024 | 279.90 | 279.90 | 279.90 | 279.90 | 278.23 | - |
| Dec 4, 2024 | 279.85 | 280.75 | 279.70 | 279.70 | 278.03 | 61 |
| Dec 3, 2024 | 278.90 | 279.65 | 278.90 | 279.65 | 277.98 | 9 |
| Dec 2, 2024 | 1.565919 Dividend | |||||
| Dec 2, 2024 | 279.70 | 279.70 | 278.90 | 278.90 | 277.24 | 30 |
| Nov 29, 2024 | 279.80 | 279.80 | 279.80 | 279.80 | 276.37 | - |
| Nov 28, 2024 | 280.35 | 280.35 | 280.35 | 280.35 | 276.91 | - |
| Nov 27, 2024 | 282.30 | 282.30 | 282.30 | 282.30 | 278.84 | - |
| Nov 26, 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 278.74 | - |
| Nov 25, 2024 | 277.15 | 277.15 | 277.15 | 277.15 | 273.75 | 2 |
| Nov 22, 2024 | 275.25 | 275.25 | 275.25 | 275.25 | 271.88 | - |
| Nov 21, 2024 | 275.25 | 275.25 | 275.25 | 275.25 | 271.88 | - |
| Nov 20, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 271.14 | - |
| Nov 19, 2024 | 275.60 | 275.60 | 273.30 | 273.30 | 269.95 | 51 |
| Nov 18, 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 274.20 | 8 |
| Nov 15, 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 278.45 | - |
| Nov 14, 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 277.95 | - |
| Nov 13, 2024 | 281.35 | 281.65 | 279.85 | 279.85 | 276.42 | 145 |
| Nov 12, 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 280.12 | - |
| Nov 11, 2024 | 278.30 | 283.60 | 278.30 | 283.60 | 280.12 | 10 |
| Nov 8, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 270.79 | - |
| Nov 7, 2024 | 274.30 | 274.65 | 273.50 | 274.65 | 271.28 | 13 |
| Nov 6, 2024 | 276.65 | 276.65 | 276.65 | 276.65 | 273.26 | - |
| Nov 5, 2024 | 269.45 | 269.45 | 269.45 | 269.45 | 266.15 | - |
| Nov 4, 2024 | 270.60 | 271.40 | 269.95 | 269.95 | 266.64 | 185 |
| Nov 1, 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 265.31 | - |
| Oct 31, 2024 | 269.00 | 269.00 | 268.60 | 268.60 | 265.31 | 40 |
| Oct 30, 2024 | 273.15 | 273.15 | 273.15 | 273.15 | 269.80 | - |
| Oct 29, 2024 | 275.25 | 275.25 | 269.00 | 274.75 | 271.38 | 21 |
| Oct 28, 2024 | 273.30 | 275.25 | 273.10 | 275.25 | 271.88 | 73 |
| Oct 25, 2024 | 279.05 | 279.15 | 279.00 | 279.00 | 275.58 | 52 |
| Oct 24, 2024 | 277.25 | 279.05 | 277.25 | 279.05 | 275.63 | 353 |
| Oct 23, 2024 | 276.30 | 278.85 | 269.65 | 277.00 | 273.61 | 860 |
| Oct 22, 2024 | 291.35 | 291.35 | 290.15 | 290.15 | 286.59 | 8 |
| Oct 21, 2024 | 292.05 | 292.05 | 292.05 | 292.05 | 288.47 | - |
| Oct 18, 2024 | 290.10 | 290.25 | 290.00 | 290.25 | 286.69 | 350 |
| Oct 17, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 284.47 | 9 |
| Oct 16, 2024 | 287.50 | 287.95 | 287.45 | 287.95 | 284.42 | 140 |
| Oct 15, 2024 | 284.40 | 284.40 | 284.40 | 284.40 | 280.91 | - |
| Oct 14, 2024 | 279.15 | 279.15 | 279.15 | 279.15 | 275.73 | - |
| Oct 11, 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 274.74 | - |
| Oct 10, 2024 | 277.25 | 278.65 | 277.25 | 278.65 | 275.24 | 14 |
| Oct 9, 2024 | 274.55 | 275.55 | 274.55 | 275.55 | 272.17 | 1 |
| Oct 8, 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 270.84 | - |
| Oct 7, 2024 | 276.65 | 276.65 | 276.65 | 276.65 | 273.26 | - |
| Oct 4, 2024 | 275.00 | 276.00 | 275.00 | 276.00 | 272.62 | 7 |
| Oct 3, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.63 | - |
| Oct 2, 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 270.25 | - |
| Oct 1, 2024 | 272.70 | 274.60 | 272.70 | 274.60 | 271.23 | 3 |
| Sep 30, 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 268.47 | - |
| Sep 27, 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 268.47 | - |
| Sep 26, 2024 | 269.75 | 269.75 | 269.70 | 269.70 | 266.39 | 6 |
| Sep 25, 2024 | 267.95 | 267.95 | 267.95 | 267.95 | 264.67 | - |
| Sep 24, 2024 | 268.45 | 268.45 | 268.45 | 268.45 | 265.16 | - |
| Sep 23, 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 262.54 | - |
| Sep 20, 2024 | 262.75 | 262.75 | 262.75 | 262.75 | 259.53 | - |
| Sep 19, 2024 | 263.45 | 263.45 | 261.75 | 261.75 | 258.54 | 1 |
| Sep 18, 2024 | 264.95 | 264.95 | 264.95 | 264.95 | 261.70 | - |
| Sep 17, 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 263.04 | 11 |
| Sep 16, 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 263.78 | 36 |
| Sep 13, 2024 | 263.55 | 263.55 | 263.55 | 263.55 | 260.32 | - |
| Sep 12, 2024 | 263.55 | 263.55 | 263.55 | 263.55 | 260.32 | - |
| Sep 11, 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 259.63 | - |
| Sep 10, 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 259.63 | - |
| Sep 9, 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 258.34 | - |
| Sep 6, 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 256.12 | - |
| Sep 5, 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 256.12 | - |
| Sep 4, 2024 | 257.95 | 257.95 | 257.95 | 257.95 | 254.79 | - |
| Sep 3, 2024 | 1.4774489 Dividend | |||||
| Sep 3, 2024 | 260.10 | 260.10 | 260.10 | 260.10 | 256.91 | - |
| Sep 2, 2024 | 260.50 | 261.95 | 260.50 | 261.95 | 257.09 | 2 |
| Aug 30, 2024 | 259.95 | 259.95 | 259.95 | 259.95 | 255.13 | - |
| Aug 29, 2024 | 258.95 | 258.95 | 258.95 | 258.95 | 254.15 | - |
| Aug 28, 2024 | 259.45 | 259.45 | 259.45 | 259.45 | 254.64 | - |
| Aug 27, 2024 | 258.45 | 258.45 | 258.45 | 258.45 | 253.66 | - |
| Aug 26, 2024 | 258.45 | 258.45 | 258.45 | 258.45 | 253.66 | 2 |
| Aug 23, 2024 | 260.45 | 260.45 | 260.45 | 260.45 | 255.62 | - |
| Aug 22, 2024 | 259.45 | 259.45 | 259.45 | 259.45 | 254.64 | - |
| Aug 21, 2024 | 257.55 | 257.55 | 256.75 | 256.75 | 251.99 | 25 |
| Aug 20, 2024 | 259.55 | 259.55 | 259.55 | 259.55 | 254.73 | - |
| Aug 19, 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 247.52 | - |
| Aug 16, 2024 | 250.35 | 252.10 | 250.35 | 252.10 | 247.42 | 1 |
| Aug 15, 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 241.83 | - |
| Aug 14, 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 241.68 | - |
| Aug 13, 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 241.68 | - |
| Aug 12, 2024 | 245.95 | 245.95 | 245.70 | 245.70 | 241.14 | 1 |
| Aug 9, 2024 | 248.15 | 248.15 | 248.15 | 248.15 | 243.55 | - |
| Aug 8, 2024 | 246.45 | 246.45 | 246.45 | 246.45 | 241.88 | - |
| Aug 7, 2024 | 248.45 | 248.45 | 248.45 | 248.45 | 243.84 | - |
| Aug 6, 2024 | 246.95 | 249.30 | 245.05 | 249.30 | 244.68 | 71 |
| Aug 5, 2024 | 246.25 | 247.00 | 246.25 | 247.00 | 242.42 | 320 |
| Aug 2, 2024 | 247.80 | 251.30 | 247.80 | 251.30 | 246.64 | 40 |
| Aug 1, 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 240.95 | - |
| Jul 31, 2024 | 246.05 | 246.05 | 246.05 | 246.05 | 241.49 | - |
| Jul 30, 2024 | 241.35 | 241.35 | 241.35 | 241.35 | 236.87 | - |
| Jul 29, 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 228.73 | - |
| Jul 26, 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 228.53 | - |
| Jul 25, 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 229.90 | - |
| Jul 24, 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 229.90 | - |
| Jul 23, 2024 | 237.65 | 237.65 | 237.65 | 237.65 | 233.24 | - |
| Jul 22, 2024 | 236.85 | 236.85 | 236.75 | 236.75 | 232.36 | 6 |
| Jul 19, 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 234.66 | - |
| Jul 18, 2024 | 238.60 | 239.15 | 238.60 | 239.10 | 234.66 | 82 |
| Jul 17, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 231.03 | - |
| Jul 16, 2024 | 231.70 | 233.70 | 231.10 | 233.70 | 229.36 | 103 |
| Jul 15, 2024 | 233.95 | 233.95 | 233.95 | 233.95 | 229.61 | - |
| Jul 12, 2024 | 234.30 | 234.45 | 233.90 | 234.30 | 229.95 | 57 |
| Jul 11, 2024 | 231.05 | 231.05 | 231.05 | 231.05 | 226.76 | - |
| Jul 10, 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 223.13 | - |
| Jul 9, 2024 | 229.35 | 229.55 | 226.35 | 226.35 | 222.15 | 41 |
| Jul 8, 2024 | 231.70 | 231.70 | 229.35 | 229.35 | 225.10 | 19 |
| Jul 5, 2024 | 232.75 | 232.75 | 231.25 | 231.25 | 226.96 | 3 |
| Jul 4, 2024 | 232.20 | 232.95 | 232.20 | 232.95 | 228.63 | 10 |
| Jul 3, 2024 | 231.05 | 231.05 | 230.70 | 230.75 | 226.47 | 270 |
| Jul 2, 2024 | 233.95 | 233.95 | 231.35 | 231.35 | 227.06 | 50 |
| Jul 1, 2024 | 238.15 | 238.15 | 237.50 | 237.50 | 233.09 | 48 |
| Jun 28, 2024 | 241.05 | 241.05 | 241.05 | 241.05 | 236.58 | - |
| Jun 27, 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 236.33 | - |
| Jun 26, 2024 | 240.75 | 240.75 | 240.65 | 240.65 | 236.19 | 10 |
| Jun 25, 2024 | 242.75 | 242.75 | 242.75 | 242.75 | 238.25 | - |
| Jun 24, 2024 | 242.75 | 242.75 | 242.75 | 242.75 | 238.25 | 36 |
| Jun 21, 2024 | 236.45 | 243.95 | 236.45 | 243.95 | 239.42 | 74 |
| Jun 20, 2024 | 234.00 | 234.15 | 234.00 | 234.15 | 229.81 | 1 |
| Jun 19, 2024 | 233.45 | 233.90 | 233.45 | 233.90 | 229.56 | 12 |
| Jun 18, 2024 | 236.55 | 236.55 | 232.45 | 232.95 | 228.63 | 32 |
| Jun 17, 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 232.16 | 10 |
| Jun 14, 2024 | 236.05 | 236.15 | 236.05 | 236.15 | 231.77 | 10 |
| Jun 13, 2024 | 235.75 | 236.05 | 235.75 | 236.05 | 231.67 | 2 |
| Jun 12, 2024 | 236.05 | 236.70 | 236.05 | 236.10 | 231.72 | 26 |
| Jun 11, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 231.13 | - |
| Jun 10, 2024 | 239.20 | 239.20 | 236.60 | 237.35 | 232.95 | 309 |
| Jun 7, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 234.76 | - |
| Jun 6, 2024 | 238.75 | 238.75 | 238.75 | 238.75 | 234.32 | - |
| Jun 5, 2024 | 241.05 | 242.05 | 238.75 | 238.75 | 234.32 | 30 |
| Jun 4, 2024 | 238.55 | 238.55 | 238.55 | 238.55 | 234.12 | - |
| Jun 3, 2024 | 1.4774489 Dividend | |||||
| Jun 3, 2024 | 239.20 | 239.35 | 236.70 | 237.20 | 232.80 | 347 |
| May 31, 2024 | 233.15 | 235.45 | 233.10 | 235.45 | 229.44 | 292 |
| May 30, 2024 | 230.95 | 231.70 | 230.95 | 231.70 | 225.79 | 114 |
| May 29, 2024 | 234.30 | 234.30 | 231.65 | 231.65 | 225.74 | 110 |
| May 28, 2024 | 238.75 | 239.50 | 234.75 | 234.80 | 228.81 | 936 |
| May 27, 2024 | 238.55 | 239.95 | 238.55 | 239.95 | 233.83 | 109 |
| May 24, 2024 | 239.25 | 239.25 | 238.40 | 238.40 | 232.32 | 89 |
| May 23, 2024 | 246.00 | 246.00 | 241.25 | 241.25 | 235.09 | 120 |
| May 22, 2024 | 245.00 | 246.00 | 245.00 | 246.00 | 239.72 | 42 |
| May 21, 2024 | 247.15 | 247.15 | 245.00 | 245.00 | 238.75 | 14 |
| May 20, 2024 | 250.45 | 250.45 | 250.45 | 250.45 | 244.06 | - |
| May 17, 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 245.72 | - |
| May 16, 2024 | 251.65 | 252.35 | 251.65 | 252.35 | 245.91 | 60 |
| May 15, 2024 | 250.65 | 250.65 | 250.65 | 250.65 | 244.26 | - |
| May 14, 2024 | 251.95 | 251.95 | 251.95 | 251.95 | 245.52 | - |
| May 13, 2024 | 255.30 | 255.30 | 255.20 | 255.20 | 248.69 | 26 |
| May 10, 2024 | 249.45 | 249.45 | 249.45 | 249.45 | 243.09 | 16 |
| May 9, 2024 | 250.15 | 250.15 | 250.15 | 250.15 | 243.77 | 19 |
| May 8, 2024 | 249.25 | 249.25 | 249.25 | 249.25 | 242.89 | - |
| May 7, 2024 | 250.90 | 250.90 | 249.35 | 249.35 | 242.99 | 31 |
| May 6, 2024 | 251.75 | 251.75 | 251.10 | 251.10 | 244.69 | 130 |
| May 3, 2024 | 255.50 | 255.50 | 255.05 | 255.05 | 248.54 | 3 |
| May 2, 2024 | 256.65 | 256.65 | 256.65 | 256.65 | 250.10 | - |