Stuttgart - Delayed Quote EUR
Moog Inc (MO7A.SG)
148.90
+3.20
+(2.20%)
As of 8:02:27 AM GMT+2. Market Open.
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 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| Apr 30, 2025 | 145.10 | 145.70 | 144.20 | 145.70 | 145.70 | - |
| Apr 29, 2025 | 144.10 | 146.50 | 144.10 | 146.50 | 146.50 | - |
| Apr 28, 2025 | 146.80 | 147.80 | 145.00 | 145.00 | 145.00 | 24 |
| Apr 25, 2025 | 148.40 | 155.00 | 148.40 | 155.00 | 155.00 | 35 |
| Apr 24, 2025 | 145.40 | 148.80 | 145.40 | 148.50 | 148.50 | 100 |
| Apr 23, 2025 | 144.20 | 147.50 | 144.20 | 145.60 | 145.60 | - |
| Apr 22, 2025 | 140.10 | 142.40 | 139.00 | 142.40 | 142.40 | 310 |
| Apr 17, 2025 | 144.20 | 146.00 | 144.20 | 145.00 | 145.00 | 7 |
| Apr 16, 2025 | 142.90 | 145.70 | 141.50 | 141.50 | 141.50 | 20 |
| Apr 15, 2025 | 144.50 | 145.10 | 144.50 | 145.10 | 145.10 | - |
| Apr 14, 2025 | 144.40 | 145.60 | 142.90 | 145.60 | 145.60 | - |
| Apr 11, 2025 | 142.80 | 143.60 | 142.80 | 143.60 | 143.60 | - |
| Apr 10, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| Apr 9, 2025 | 133.60 | 133.60 | 132.50 | 132.50 | 132.50 | - |
| Apr 8, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Apr 7, 2025 | 136.10 | 136.10 | 128.00 | 128.00 | 128.00 | 36 |
| Apr 4, 2025 | 145.10 | 145.10 | 139.60 | 139.60 | 139.60 | - |
| Apr 3, 2025 | 156.20 | 156.20 | 146.90 | 146.90 | 146.90 | 200 |
| Apr 2, 2025 | 161.70 | 161.70 | 160.20 | 161.30 | 161.30 | - |
| Apr 1, 2025 | 159.00 | 161.30 | 157.70 | 161.30 | 161.30 | - |
| Mar 31, 2025 | 157.60 | 159.30 | 156.40 | 159.30 | 159.30 | - |
| Mar 28, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
| Mar 27, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| Mar 26, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| Mar 25, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| Mar 24, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| Mar 21, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| Mar 20, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| Mar 19, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| Mar 18, 2025 | 160.40 | 160.40 | 159.30 | 159.90 | 159.90 | - |
| Mar 17, 2025 | 161.10 | 161.50 | 161.10 | 161.50 | 161.50 | 13 |
| Mar 14, 2025 | 158.50 | 161.50 | 158.50 | 161.50 | 161.50 | 3 |
| Mar 13, 2025 | 158.50 | 158.50 | 157.50 | 157.50 | 157.50 | - |
| Mar 12, 2025 | 156.20 | 159.80 | 156.20 | 159.80 | 159.80 | 100 |
| Mar 11, 2025 | 156.20 | 159.00 | 156.20 | 159.00 | 159.00 | 70 |
| Mar 10, 2025 | 155.60 | 157.10 | 154.60 | 157.10 | 157.10 | 42 |
| Mar 7, 2025 | 153.00 | 154.20 | 152.60 | 154.20 | 154.20 | 20 |
| Mar 6, 2025 | 152.80 | 154.50 | 150.00 | 154.50 | 154.50 | 4,050 |
| Mar 5, 2025 | 152.80 | 154.00 | 151.90 | 153.60 | 153.60 | 160 |
| Mar 4, 2025 | 158.00 | 158.00 | 152.50 | 152.50 | 152.50 | 50 |
| Mar 3, 2025 | 163.20 | 165.20 | 163.20 | 165.20 | 165.20 | 190 |
| Feb 28, 2025 | 160.50 | 160.70 | 160.50 | 160.70 | 160.70 | 16 |
| Feb 27, 2025 | 161.60 | 161.60 | 160.90 | 160.90 | 160.90 | - |
| Feb 26, 2025 | 159.60 | 161.90 | 159.60 | 161.40 | 161.40 | 3 |
| Feb 25, 2025 | 159.60 | 160.50 | 159.60 | 160.50 | 160.50 | - |
| Feb 24, 2025 | 163.20 | 163.20 | 160.70 | 160.70 | 160.70 | - |
| Feb 21, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| Feb 20, 2025 | 174.80 | 176.60 | 174.80 | 176.60 | 176.60 | 4 |
| Feb 19, 2025 | 174.20 | 174.90 | 173.00 | 174.90 | 174.90 | 50 |
| Feb 18, 2025 | 174.10 | 174.10 | 172.80 | 173.30 | 173.30 | - |
| Feb 17, 2025 | 172.50 | 174.50 | 172.50 | 174.10 | 174.10 | - |
| Feb 14, 2025 | 179.80 | 179.80 | 175.90 | 175.90 | 175.90 | - |
| Feb 13, 2025 | 180.00 | 180.00 | 179.80 | 179.80 | 179.80 | 38 |
| Feb 12, 2025 | 183.70 | 183.70 | 181.10 | 181.10 | 181.10 | - |
| Feb 11, 2025 | 183.70 | 183.90 | 183.70 | 183.90 | 183.90 | - |
| Feb 10, 2025 | 183.10 | 183.10 | 183.00 | 183.00 | 183.00 | - |
| Feb 7, 2025 | 0.255983 Dividend | |||||
| Feb 7, 2025 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | - |
| Feb 6, 2025 | 185.50 | 185.60 | 184.50 | 185.60 | 185.31 | - |
| Feb 5, 2025 | 176.60 | 183.30 | 176.60 | 183.30 | 183.01 | 145 |
| Feb 4, 2025 | 174.80 | 177.30 | 173.80 | 177.30 | 177.02 | - |
| Feb 3, 2025 | 173.90 | 175.90 | 173.90 | 175.50 | 175.23 | 10 |
| Jan 31, 2025 | 180.00 | 180.00 | 174.60 | 174.60 | 174.33 | - |
| Jan 30, 2025 | 177.60 | 180.50 | 177.60 | 179.90 | 179.62 | 55 |
| Jan 29, 2025 | 172.70 | 176.70 | 172.70 | 176.70 | 176.42 | - |
| Jan 28, 2025 | 182.60 | 184.40 | 167.50 | 171.80 | 171.53 | 50 |
| Jan 27, 2025 | 182.60 | 184.40 | 182.60 | 184.40 | 184.11 | 50 |
| Jan 24, 2025 | 199.60 | 199.60 | 199.50 | 199.50 | 199.19 | 30 |
| Jan 23, 2025 | 201.40 | 201.80 | 201.00 | 201.40 | 201.09 | - |
| Jan 22, 2025 | 202.80 | 203.00 | 199.00 | 201.20 | 200.89 | - |
| Jan 21, 2025 | 200.80 | 204.20 | 200.80 | 204.20 | 203.88 | - |
| Jan 20, 2025 | 201.40 | 201.40 | 199.90 | 200.00 | 199.69 | - |
| Jan 17, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.39 | - |
| Jan 16, 2025 | 199.30 | 199.40 | 199.30 | 199.40 | 199.09 | - |
| Jan 15, 2025 | 198.20 | 200.20 | 198.20 | 199.80 | 199.49 | - |
| Jan 14, 2025 | 195.30 | 196.90 | 195.30 | 196.90 | 196.59 | - |
| Jan 13, 2025 | 194.10 | 195.60 | 194.10 | 195.60 | 195.29 | - |
| Jan 10, 2025 | 195.90 | 195.90 | 193.40 | 194.70 | 194.40 | - |
| Jan 9, 2025 | 195.60 | 195.60 | 195.60 | 195.60 | 195.29 | - |
| Jan 8, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.60 | - |
| Jan 7, 2025 | 191.60 | 191.60 | 189.90 | 189.90 | 189.60 | 125 |
| Jan 6, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.70 | - |
| Jan 3, 2025 | 191.80 | 195.20 | 191.80 | 195.20 | 194.90 | - |
| Jan 2, 2025 | 189.40 | 191.80 | 189.40 | 191.80 | 191.50 | - |
| Dec 30, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.41 | - |
| Dec 27, 2024 | 189.60 | 191.10 | 189.60 | 191.10 | 190.80 | 30 |
| Dec 23, 2024 | 183.70 | 184.70 | 183.70 | 184.70 | 184.41 | - |
| Dec 20, 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.31 | - |
| Dec 19, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.32 | - |
| Dec 18, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.01 | - |
| Dec 17, 2024 | 192.20 | 192.20 | 188.80 | 188.80 | 188.51 | - |
| Dec 16, 2024 | 192.00 | 192.00 | 191.70 | 191.70 | 191.40 | 130 |
| Dec 13, 2024 | 195.20 | 196.10 | 192.90 | 192.90 | 192.60 | 10 |
| Dec 12, 2024 | 200.00 | 200.80 | 195.40 | 196.70 | 196.39 | - |
| Dec 11, 2024 | 198.30 | 201.40 | 198.30 | 199.50 | 199.19 | - |
| Dec 10, 2024 | 198.00 | 198.00 | 197.80 | 197.80 | 197.49 | - |
| Dec 9, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.28 | - |
| Dec 6, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.68 | - |
| Dec 5, 2024 | 207.20 | 207.20 | 203.60 | 204.40 | 204.08 | - |
| Dec 4, 2024 | 207.00 | 209.00 | 207.00 | 207.60 | 207.28 | 10 |
| Dec 3, 2024 | 210.40 | 210.40 | 207.60 | 207.60 | 207.28 | - |
| Dec 2, 2024 | 210.20 | 210.40 | 209.40 | 210.20 | 209.87 | - |
| Nov 29, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.28 | - |
| Nov 28, 2024 | 207.80 | 208.00 | 207.80 | 208.00 | 207.68 | - |
| Nov 27, 2024 | 213.20 | 213.20 | 208.40 | 208.40 | 208.07 | - |
| Nov 26, 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 212.87 | 21 |
| Nov 25, 2024 | 212.60 | 213.20 | 212.60 | 213.20 | 212.87 | - |
| Nov 22, 2024 | 209.60 | 213.20 | 209.60 | 213.20 | 212.87 | - |
| Nov 21, 2024 | 0.24715601 Dividend | |||||
| Nov 21, 2024 | 204.60 | 210.60 | 204.60 | 210.60 | 210.27 | - |
| Nov 20, 2024 | 205.60 | 205.60 | 203.20 | 205.00 | 204.40 | - |
| Nov 19, 2024 | 204.80 | 207.20 | 204.80 | 207.20 | 206.59 | 3 |
| Nov 18, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.01 | - |
| Nov 15, 2024 | 204.40 | 204.40 | 202.40 | 204.20 | 203.60 | - |
| Nov 14, 2024 | 208.40 | 208.40 | 204.80 | 206.20 | 205.60 | - |
| Nov 13, 2024 | 208.20 | 213.60 | 208.20 | 210.60 | 209.98 | - |
| Nov 12, 2024 | 211.00 | 212.80 | 209.80 | 209.80 | 209.19 | 4 |
| Nov 11, 2024 | 208.00 | 212.00 | 208.00 | 211.40 | 210.78 | 45 |
| Nov 8, 2024 | 205.60 | 207.40 | 204.60 | 207.40 | 206.79 | - |
| Nov 7, 2024 | 210.20 | 210.20 | 206.20 | 206.20 | 205.60 | - |
| Nov 6, 2024 | 189.60 | 192.00 | 189.60 | 192.00 | 191.44 | - |
| Nov 5, 2024 | 179.50 | 179.50 | 176.70 | 176.70 | 176.18 | - |
| Nov 4, 2024 | 178.00 | 180.20 | 178.00 | 179.80 | 179.27 | - |
| Nov 1, 2024 | 171.20 | 176.90 | 171.20 | 176.90 | 176.38 | - |
| Oct 31, 2024 | 177.80 | 177.80 | 173.40 | 173.40 | 172.89 | - |
| Oct 30, 2024 | 178.90 | 179.90 | 178.30 | 179.90 | 179.37 | - |
| Oct 29, 2024 | 177.90 | 177.90 | 174.80 | 174.80 | 174.29 | - |
| Oct 28, 2024 | 177.70 | 178.40 | 177.00 | 177.00 | 176.48 | - |
| Oct 25, 2024 | 176.30 | 177.40 | 176.30 | 177.40 | 176.88 | - |
| Oct 24, 2024 | 176.00 | 176.00 | 175.50 | 175.50 | 174.99 | - |
| Oct 23, 2024 | 175.20 | 177.40 | 175.20 | 176.80 | 176.28 | 4 |
| Oct 22, 2024 | 178.90 | 178.90 | 176.60 | 176.60 | 176.08 | - |
| Oct 21, 2024 | 181.10 | 181.10 | 180.10 | 180.10 | 179.57 | - |
| Oct 18, 2024 | 179.90 | 180.80 | 179.90 | 180.80 | 180.27 | - |
| Oct 17, 2024 | 181.70 | 182.10 | 180.70 | 180.70 | 180.17 | - |
| Oct 16, 2024 | 179.40 | 183.30 | 179.30 | 182.10 | 181.57 | - |
| Oct 15, 2024 | 182.70 | 182.70 | 180.20 | 180.20 | 179.67 | - |
| Oct 14, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 182.66 | - |
| Oct 11, 2024 | 177.30 | 183.30 | 177.00 | 183.00 | 182.46 | 7 |
| Oct 10, 2024 | 181.60 | 181.60 | 177.00 | 177.20 | 176.68 | - |
| Oct 9, 2024 | 180.40 | 183.10 | 180.40 | 182.20 | 181.67 | - |
| Oct 8, 2024 | 180.40 | 182.40 | 179.30 | 181.70 | 181.17 | 10 |
| Oct 7, 2024 | 180.40 | 180.40 | 180.20 | 180.40 | 179.87 | - |
| Oct 4, 2024 | 177.90 | 180.00 | 177.90 | 179.30 | 178.78 | - |
| Oct 3, 2024 | 182.50 | 182.50 | 178.00 | 178.00 | 177.48 | - |
| Oct 2, 2024 | 180.50 | 181.10 | 178.40 | 178.40 | 177.88 | - |
| Oct 1, 2024 | 180.30 | 181.70 | 179.20 | 181.70 | 181.17 | - |
| Sep 30, 2024 | 178.90 | 180.50 | 178.80 | 179.50 | 178.97 | - |
| Sep 27, 2024 | 177.90 | 178.90 | 177.90 | 178.90 | 178.38 | - |
| Sep 26, 2024 | 178.60 | 178.60 | 178.40 | 178.40 | 177.88 | - |
| Sep 25, 2024 | 177.70 | 179.10 | 177.70 | 179.10 | 178.58 | - |
| Sep 24, 2024 | 180.70 | 180.70 | 178.30 | 178.30 | 177.78 | - |
| Sep 23, 2024 | 181.20 | 181.90 | 181.20 | 181.90 | 181.37 | - |
| Sep 20, 2024 | 181.90 | 182.00 | 181.30 | 181.90 | 181.37 | 6 |
| Sep 19, 2024 | 179.00 | 183.20 | 179.00 | 182.80 | 182.27 | - |
| Sep 18, 2024 | 175.50 | 179.60 | 175.50 | 179.60 | 179.07 | - |
| Sep 17, 2024 | 174.30 | 176.20 | 174.30 | 174.80 | 174.29 | - |
| Sep 16, 2024 | 176.50 | 176.50 | 174.50 | 174.50 | 173.99 | - |
| Sep 13, 2024 | 173.10 | 177.70 | 173.10 | 177.70 | 177.18 | - |
| Sep 12, 2024 | 170.00 | 173.70 | 170.00 | 173.00 | 172.49 | - |
| Sep 11, 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.31 | - |
| Sep 10, 2024 | 168.10 | 170.50 | 168.10 | 168.30 | 167.81 | - |
| Sep 9, 2024 | 165.20 | 167.80 | 165.20 | 167.80 | 167.31 | - |
| Sep 6, 2024 | 166.90 | 167.80 | 164.90 | 164.90 | 164.42 | 127 |
| Sep 5, 2024 | 168.50 | 168.50 | 167.00 | 167.00 | 166.51 | - |
| Sep 4, 2024 | 167.60 | 168.40 | 167.60 | 168.40 | 167.91 | - |
| Sep 3, 2024 | 177.60 | 177.60 | 168.70 | 168.90 | 168.41 | 30 |
| Sep 2, 2024 | 177.80 | 177.80 | 177.40 | 177.40 | 176.88 | - |
| Aug 30, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.39 | - |
| Aug 29, 2024 | 171.70 | 177.30 | 171.70 | 175.30 | 174.79 | - |
| Aug 28, 2024 | 172.40 | 173.60 | 171.10 | 172.70 | 172.19 | - |
| Aug 27, 2024 | 171.60 | 173.00 | 171.40 | 172.30 | 171.80 | - |
| Aug 26, 2024 | 172.40 | 174.20 | 172.40 | 172.90 | 172.39 | - |
| Aug 23, 2024 | 168.50 | 172.00 | 168.50 | 172.00 | 171.50 | - |
| Aug 22, 2024 | 168.70 | 169.60 | 168.70 | 169.60 | 169.10 | - |
| Aug 21, 2024 | 167.20 | 169.00 | 167.20 | 169.00 | 168.51 | - |
| Aug 20, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.10 | - |
| Aug 19, 2024 | 171.40 | 171.50 | 171.20 | 171.50 | 171.00 | - |
| Aug 16, 2024 | 0.24715601 Dividend | |||||
| Aug 16, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.39 | - |
| Aug 15, 2024 | 170.50 | 175.00 | 170.50 | 174.40 | 173.61 | - |
| Aug 14, 2024 | 169.70 | 171.20 | 168.00 | 169.10 | 168.33 | 115 |
| Aug 13, 2024 | 167.30 | 168.80 | 167.30 | 168.80 | 168.04 | - |
| Aug 12, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 166.24 | - |
| Aug 9, 2024 | 166.60 | 167.80 | 166.60 | 167.70 | 166.94 | - |
| Aug 8, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.29 | - |
| Aug 7, 2024 | 160.70 | 161.30 | 157.70 | 157.70 | 156.99 | - |
| Aug 6, 2024 | 155.10 | 162.20 | 155.10 | 162.20 | 161.47 | 85 |
| Aug 5, 2024 | 155.60 | 155.60 | 148.10 | 148.10 | 147.43 | 62 |
| Aug 2, 2024 | 174.00 | 174.00 | 170.10 | 170.30 | 169.53 | - |
| Aug 1, 2024 | 180.70 | 181.50 | 177.90 | 177.90 | 177.09 | - |
| Jul 31, 2024 | 179.60 | 181.80 | 179.60 | 181.50 | 180.68 | - |
| Jul 30, 2024 | 179.50 | 183.20 | 179.50 | 181.10 | 180.28 | - |
| Jul 29, 2024 | 182.20 | 183.20 | 181.60 | 181.60 | 180.78 | 20 |
| Jul 26, 2024 | 178.80 | 181.10 | 178.80 | 181.10 | 180.28 | - |
| Jul 25, 2024 | 175.10 | 179.90 | 174.50 | 179.90 | 179.09 | - |
| Jul 24, 2024 | 180.10 | 180.10 | 178.50 | 178.50 | 177.69 | - |
| Jul 23, 2024 | 173.90 | 180.50 | 173.80 | 180.50 | 179.68 | - |
| Jul 22, 2024 | 169.60 | 171.60 | 169.60 | 171.60 | 170.82 | - |
| Jul 19, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.22 | - |
| Jul 18, 2024 | 174.70 | 174.70 | 173.20 | 173.20 | 172.42 | 15 |
| Jul 17, 2024 | 177.90 | 177.90 | 175.50 | 175.50 | 174.71 | - |
| Jul 16, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 168.53 | - |
| Jul 15, 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 162.66 | - |
| Jul 12, 2024 | 161.40 | 163.10 | 161.30 | 162.50 | 161.76 | - |
| Jul 11, 2024 | 158.30 | 161.90 | 158.20 | 161.90 | 161.17 | - |
| Jul 10, 2024 | 156.30 | 158.60 | 156.30 | 158.60 | 157.88 | - |
| Jul 9, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.19 | - |
| Jul 8, 2024 | 155.40 | 157.50 | 155.40 | 157.50 | 156.79 | - |
| Jul 5, 2024 | 156.80 | 156.80 | 155.30 | 155.30 | 154.60 | - |
| Jul 4, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 156.39 | - |
| Jul 3, 2024 | 156.00 | 156.80 | 156.00 | 156.80 | 156.09 | - |
| Jul 2, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 150.62 | - |
| Jul 1, 2024 | 155.00 | 155.00 | 151.60 | 151.60 | 150.91 | - |
| Jun 28, 2024 | 153.50 | 155.80 | 153.50 | 155.80 | 155.09 | - |
| Jun 27, 2024 | 155.70 | 155.70 | 154.80 | 154.80 | 154.10 | - |
| Jun 26, 2024 | 153.80 | 154.00 | 151.70 | 151.70 | 151.01 | - |
| Jun 25, 2024 | 153.00 | 153.00 | 152.90 | 152.90 | 152.21 | - |
| Jun 24, 2024 | 156.20 | 156.40 | 156.20 | 156.40 | 155.69 | - |
| Jun 21, 2024 | 154.00 | 155.20 | 154.00 | 155.20 | 154.50 | - |
| Jun 20, 2024 | 153.10 | 153.10 | 152.00 | 152.20 | 151.51 | - |
| Jun 19, 2024 | 152.90 | 152.90 | 152.70 | 152.70 | 152.01 | - |
| Jun 18, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 149.72 | - |
| Jun 17, 2024 | 148.40 | 149.30 | 148.40 | 149.30 | 148.62 | - |
| Jun 14, 2024 | 152.80 | 152.90 | 149.60 | 149.60 | 148.92 | 39 |
| Jun 13, 2024 | 154.70 | 154.70 | 151.20 | 151.60 | 150.91 | - |
| Jun 12, 2024 | 152.20 | 152.20 | 151.50 | 151.50 | 150.81 | - |
| Jun 11, 2024 | 152.60 | 152.60 | 152.00 | 152.00 | 151.31 | - |
| Jun 10, 2024 | 152.10 | 152.80 | 151.80 | 152.80 | 152.11 | 55 |
| Jun 7, 2024 | 152.00 | 152.00 | 151.70 | 151.70 | 151.01 | - |
| Jun 6, 2024 | 154.40 | 154.40 | 151.60 | 152.20 | 151.51 | - |
| Jun 5, 2024 | 150.80 | 150.80 | 150.60 | 150.80 | 150.12 | - |
| Jun 4, 2024 | 153.60 | 153.60 | 153.40 | 153.60 | 152.90 | - |
| Jun 3, 2024 | 155.80 | 155.80 | 155.50 | 155.60 | 154.90 | - |
| May 31, 2024 | 155.60 | 156.40 | 154.70 | 154.70 | 154.00 | 130 |
| May 30, 2024 | 153.40 | 154.80 | 153.40 | 154.80 | 154.10 | 3 |
| May 29, 2024 | 155.90 | 155.90 | 154.20 | 155.00 | 154.30 | - |
| May 28, 2024 | 159.70 | 159.70 | 155.90 | 155.90 | 155.19 | 70 |
| May 27, 2024 | 159.50 | 161.40 | 159.50 | 160.10 | 159.38 | 125 |
| May 24, 2024 | 159.10 | 159.60 | 157.40 | 159.60 | 158.88 | - |
| May 23, 2024 | 161.50 | 161.50 | 157.20 | 159.60 | 158.88 | - |
| May 22, 2024 | 163.80 | 163.80 | 162.10 | 162.70 | 161.96 | 8 |
| May 21, 2024 | 159.20 | 165.30 | 159.10 | 165.30 | 164.55 | - |
| May 20, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.09 | - |
| May 17, 2024 | 155.70 | 156.30 | 155.70 | 156.30 | 155.59 | - |
| May 16, 2024 | 155.60 | 155.90 | 155.60 | 155.80 | 155.09 | - |
| May 15, 2024 | 154.60 | 156.80 | 154.60 | 156.30 | 155.59 | 16 |
| May 14, 2024 | 156.40 | 156.40 | 155.00 | 155.00 | 154.30 | 56 |
| May 13, 2024 | 162.40 | 163.80 | 157.10 | 157.10 | 156.39 | 31 |
| May 10, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 158.98 | - |
| May 9, 2024 | 0.24715601 Dividend | |||||
| May 9, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 157.88 | - |
| May 8, 2024 | 157.40 | 158.50 | 156.70 | 158.50 | 157.50 | - |
| May 7, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 153.33 | - |
| May 6, 2024 | 151.30 | 153.20 | 151.30 | 153.20 | 152.24 | - |
| May 3, 2024 | 151.30 | 151.40 | 150.20 | 150.20 | 149.26 | - |
| May 2, 2024 | 148.90 | 149.30 | 148.50 | 148.50 | 147.57 | - |