Stuttgart - Delayed Quote EUR
Piper Sandler Cos (PJR.SG)
199.00
+12.00
+(6.42%)
As of 8:05:43 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Apr 22, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Apr 17, 2025 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 6 |
| Apr 16, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Apr 15, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | - |
| Apr 14, 2025 | 193.00 | 198.00 | 193.00 | 198.00 | 198.00 | - |
| Apr 11, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Apr 10, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Apr 9, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Apr 8, 2025 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | - |
| Apr 7, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| Apr 4, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 8 |
| Apr 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Apr 2, 2025 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | - |
| Apr 1, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | - |
| Mar 31, 2025 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | - |
| Mar 28, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Mar 27, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Mar 26, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | - |
| Mar 25, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Mar 24, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 21, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Mar 20, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Mar 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 18, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Mar 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 14, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Mar 13, 2025 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | - |
| Mar 12, 2025 | 224.00 | 234.00 | 224.00 | 234.00 | 234.00 | - |
| Mar 11, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | - |
| Mar 10, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Mar 7, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Mar 6, 2025 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 45 |
| Mar 5, 2025 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 4, 2025 | 0.57193494 Dividend | |||||
| Mar 4, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Mar 3, 2025 | 276.00 | 276.00 | 266.00 | 266.00 | 265.35 | - |
| Feb 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.34 | - |
| Feb 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.34 | - |
| Feb 26, 2025 | 262.00 | 268.00 | 262.00 | 268.00 | 267.35 | - |
| Feb 25, 2025 | 266.00 | 266.00 | 262.00 | 262.00 | 261.36 | - |
| Feb 24, 2025 | 274.00 | 274.00 | 268.00 | 268.00 | 267.35 | - |
| Feb 21, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.31 | - |
| Feb 20, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.29 | - |
| Feb 19, 2025 | 294.00 | 294.00 | 292.00 | 294.00 | 293.28 | - |
| Feb 18, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 293.28 | - |
| Feb 17, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.29 | - |
| Feb 14, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.30 | - |
| Feb 13, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.30 | - |
| Feb 12, 2025 | 292.00 | 292.00 | 286.00 | 286.00 | 285.30 | - |
| Feb 11, 2025 | 296.00 | 296.00 | 294.00 | 294.00 | 293.28 | - |
| Feb 10, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 297.27 | - |
| Feb 7, 2025 | 306.00 | 306.00 | 300.00 | 302.00 | 301.26 | - |
| Feb 6, 2025 | 310.00 | 310.00 | 306.00 | 308.00 | 307.25 | - |
| Feb 5, 2025 | 306.00 | 308.00 | 304.00 | 306.00 | 305.25 | - |
| Feb 4, 2025 | 306.00 | 306.00 | 304.00 | 306.00 | 305.25 | - |
| Feb 3, 2025 | 304.00 | 306.00 | 304.00 | 306.00 | 305.25 | - |
| Jan 31, 2025 | 296.00 | 304.00 | 296.00 | 304.00 | 303.26 | - |
| Jan 30, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 295.28 | - |
| Jan 29, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 295.28 | - |
| Jan 28, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 285.30 | - |
| Jan 27, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 285.30 | - |
| Jan 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.29 | - |
| Jan 23, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.28 | - |
| Jan 22, 2025 | 296.00 | 296.00 | 292.00 | 294.00 | 293.28 | - |
| Jan 21, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 295.28 | - |
| Jan 20, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 291.29 | - |
| Jan 17, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.29 | - |
| Jan 16, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 289.29 | - |
| Jan 15, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.31 | - |
| Jan 14, 2025 | 276.00 | 284.00 | 276.00 | 284.00 | 283.31 | - |
| Jan 13, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 275.33 | - |
| Jan 10, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.30 | - |
| Jan 9, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.30 | - |
| Jan 8, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.31 | - |
| Jan 7, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.31 | - |
| Jan 6, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.29 | - |
| Jan 3, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.29 | - |
| Jan 2, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 289.29 | - |
| Dec 30, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.30 | - |
| Dec 27, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.29 | - |
| Dec 23, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.30 | - |
| Dec 20, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.32 | - |
| Dec 19, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.31 | - |
| Dec 18, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.28 | - |
| Dec 17, 2024 | 302.00 | 304.00 | 296.00 | 296.00 | 295.28 | - |
| Dec 16, 2024 | 302.00 | 304.00 | 302.00 | 304.00 | 303.26 | - |
| Dec 13, 2024 | 304.00 | 304.00 | 302.00 | 302.00 | 301.26 | - |
| Dec 12, 2024 | 306.00 | 306.00 | 304.00 | 304.00 | 303.26 | - |
| Dec 11, 2024 | 304.00 | 310.00 | 304.00 | 304.00 | 303.26 | - |
| Dec 10, 2024 | 306.00 | 306.00 | 302.00 | 302.00 | 301.26 | - |
| Dec 9, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 313.23 | - |
| Dec 6, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.24 | - |
| Dec 5, 2024 | 316.00 | 316.00 | 310.00 | 310.00 | 309.24 | - |
| Dec 4, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.23 | - |
| Dec 3, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.21 | - |
| Dec 2, 2024 | 324.00 | 330.00 | 324.00 | 330.00 | 329.19 | - |
| Nov 29, 2024 | 324.00 | 334.00 | 324.00 | 334.00 | 333.18 | 45 |
| Nov 28, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.21 | - |
| Nov 27, 2024 | 326.00 | 326.00 | 324.00 | 324.00 | 323.21 | - |
| Nov 26, 2024 | 330.00 | 330.00 | 326.00 | 326.00 | 325.20 | - |
| Nov 25, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.21 | - |
| Nov 22, 2024 | 0.57193494 Dividend | |||||
| Nov 22, 2024 | 322.00 | 324.00 | 322.00 | 324.00 | 323.21 | - |
| Nov 21, 2024 | 314.00 | 326.00 | 314.00 | 326.00 | 324.55 | - |
| Nov 20, 2024 | 316.00 | 316.00 | 312.00 | 312.00 | 310.62 | - |
| Nov 19, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 314.60 | - |
| Nov 18, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 314.60 | - |
| Nov 15, 2024 | 310.00 | 318.00 | 310.00 | 318.00 | 316.59 | - |
| Nov 14, 2024 | 314.00 | 314.00 | 310.00 | 314.00 | 312.61 | - |
| Nov 13, 2024 | 314.00 | 320.00 | 314.00 | 316.00 | 314.60 | - |
| Nov 12, 2024 | 320.00 | 320.00 | 316.00 | 316.00 | 314.60 | - |
| Nov 11, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.63 | - |
| Nov 8, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.63 | - |
| Nov 7, 2024 | 322.00 | 322.00 | 320.00 | 320.00 | 318.58 | 30 |
| Nov 6, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.79 | - |
| Nov 5, 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 264.82 | - |
| Nov 4, 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 258.85 | - |
| Nov 1, 2024 | 260.00 | 264.00 | 260.00 | 260.00 | 258.85 | - |
| Oct 31, 2024 | 262.00 | 262.00 | 260.00 | 262.00 | 260.84 | - |
| Oct 30, 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 258.85 | - |
| Oct 29, 2024 | 268.00 | 268.00 | 256.00 | 256.00 | 254.87 | - |
| Oct 28, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.85 | - |
| Oct 25, 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 258.85 | - |
| Oct 24, 2024 | 266.00 | 266.00 | 264.00 | 264.00 | 262.83 | - |
| Oct 23, 2024 | 272.00 | 272.00 | 266.00 | 266.00 | 264.82 | - |
| Oct 22, 2024 | 280.00 | 280.00 | 270.00 | 274.00 | 272.79 | - |
| Oct 21, 2024 | 280.00 | 280.00 | 276.00 | 276.00 | 274.78 | - |
| Oct 18, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.76 | - |
| Oct 17, 2024 | 276.00 | 280.00 | 276.00 | 280.00 | 278.76 | - |
| Oct 16, 2024 | 272.00 | 278.00 | 272.00 | 278.00 | 276.77 | - |
| Oct 15, 2024 | 270.00 | 276.00 | 270.00 | 276.00 | 274.78 | - |
| Oct 14, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.82 | - |
| Oct 11, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.86 | - |
| Oct 10, 2024 | 260.00 | 260.00 | 254.00 | 258.00 | 256.86 | - |
| Oct 9, 2024 | 260.00 | 264.00 | 260.00 | 260.00 | 258.85 | - |
| Oct 8, 2024 | 260.00 | 262.00 | 260.00 | 262.00 | 260.84 | - |
| Oct 7, 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 258.85 | 10 |
| Oct 4, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.87 | - |
| Oct 3, 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 252.87 | - |
| Oct 2, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.88 | - |
| Oct 1, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.87 | - |
| Sep 30, 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 250.88 | - |
| Sep 27, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.89 | - |
| Sep 26, 2024 | 258.00 | 258.00 | 250.00 | 250.00 | 248.89 | - |
| Sep 25, 2024 | 258.00 | 258.00 | 252.00 | 254.00 | 252.87 | - |
| Sep 24, 2024 | 258.00 | 258.00 | 252.00 | 256.00 | 254.87 | - |
| Sep 23, 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 252.87 | - |
| Sep 20, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.88 | - |
| Sep 19, 2024 | 248.00 | 254.00 | 248.00 | 254.00 | 252.87 | - |
| Sep 18, 2024 | 246.00 | 248.00 | 244.00 | 248.00 | 246.90 | - |
| Sep 17, 2024 | 242.00 | 246.00 | 242.00 | 242.00 | 240.93 | - |
| Sep 16, 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 240.93 | - |
| Sep 13, 2024 | 234.00 | 240.00 | 234.00 | 240.00 | 238.94 | - |
| Sep 12, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 232.96 | - |
| Sep 11, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.97 | - |
| Sep 10, 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 232.96 | - |
| Sep 9, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 234.95 | - |
| Sep 6, 2024 | 238.00 | 238.00 | 232.00 | 232.00 | 230.97 | - |
| Sep 5, 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 236.95 | - |
| Sep 4, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | - |
| Sep 3, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.92 | - |
| Sep 2, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.91 | - |
| Aug 30, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.93 | - |
| Aug 29, 2024 | 0.57193494 Dividend | |||||
| Aug 29, 2024 | 240.00 | 242.00 | 240.00 | 240.00 | 238.94 | - |
| Aug 28, 2024 | 240.00 | 242.00 | 240.00 | 240.00 | 238.29 | - |
| Aug 27, 2024 | 242.00 | 242.00 | 238.00 | 240.00 | 238.29 | - |
| Aug 26, 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 240.27 | - |
| Aug 23, 2024 | 238.00 | 244.00 | 238.00 | 244.00 | 242.26 | - |
| Aug 22, 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 236.30 | - |
| Aug 21, 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 234.32 | - |
| Aug 20, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.27 | - |
| Aug 19, 2024 | 240.00 | 240.00 | 236.00 | 240.00 | 238.29 | - |
| Aug 16, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.27 | - |
| Aug 15, 2024 | 236.00 | 244.00 | 236.00 | 244.00 | 242.26 | - |
| Aug 14, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 232.33 | - |
| Aug 13, 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 228.36 | - |
| Aug 12, 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 236.30 | 12 |
| Aug 9, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.35 | - |
| Aug 8, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.43 | - |
| Aug 7, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 218.43 | - |
| Aug 6, 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 222.40 | - |
| Aug 5, 2024 | 210.00 | 210.00 | 202.00 | 202.00 | 200.56 | 51 |
| Aug 2, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.29 | - |
| Aug 1, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.20 | - |
| Jul 31, 2024 | 254.00 | 256.00 | 254.00 | 254.00 | 252.19 | - |
| Jul 30, 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 254.17 | - |
| Jul 29, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.20 | - |
| Jul 26, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.25 | - |
| Jul 25, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.30 | - |
| Jul 24, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.25 | - |
| Jul 23, 2024 | 236.00 | 248.00 | 236.00 | 248.00 | 246.23 | - |
| Jul 22, 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 236.30 | - |
| Jul 19, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.30 | - |
| Jul 18, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.33 | - |
| Jul 17, 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 232.33 | - |
| Jul 16, 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 230.35 | - |
| Jul 15, 2024 | 222.00 | 228.00 | 222.00 | 228.00 | 226.37 | - |
| Jul 12, 2024 | 220.00 | 224.00 | 220.00 | 222.00 | 220.42 | - |
| Jul 11, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 218.43 | - |
| Jul 10, 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 216.45 | - |
| Jul 9, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 214.46 | - |
| Jul 8, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 212.47 | - |
| Jul 5, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.49 | - |
| Jul 4, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.49 | - |
| Jul 3, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 212.47 | - |
| Jul 2, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 212.47 | - |
| Jul 1, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 212.47 | 7 |
| Jun 28, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.53 | - |
| Jun 27, 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 202.55 | - |
| Jun 26, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 198.57 | - |
| Jun 25, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.58 | - |
| Jun 24, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.61 | - |
| Jun 21, 2024 | 200.00 | 200.00 | 196.00 | 196.00 | 194.60 | - |
| Jun 20, 2024 | 199.00 | 199.00 | 198.00 | 198.00 | 196.59 | - |
| Jun 19, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 196.59 | - |
| Jun 18, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 194.60 | - |
| Jun 17, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.65 | - |
| Jun 14, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.64 | - |
| Jun 13, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.64 | - |
| Jun 12, 2024 | 187.00 | 192.00 | 187.00 | 192.00 | 190.63 | - |
| Jun 11, 2024 | 190.00 | 190.00 | 186.00 | 189.00 | 187.65 | - |
| Jun 10, 2024 | 191.00 | 191.00 | 188.00 | 188.00 | 186.66 | - |
| Jun 7, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 187.65 | - |
| Jun 6, 2024 | 192.00 | 192.00 | 188.00 | 189.00 | 187.65 | - |
| Jun 5, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.65 | - |
| Jun 4, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 190.63 | - |
| Jun 3, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.61 | - |
| May 31, 2024 | 194.00 | 194.00 | 192.00 | 192.00 | 190.63 | - |
| May 30, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.65 | - |
| May 29, 2024 | 193.00 | 193.00 | 190.00 | 190.00 | 188.65 | - |
| May 28, 2024 | 196.00 | 196.00 | 192.00 | 192.00 | 190.63 | - |
| May 27, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 194.60 | - |
| May 24, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 192.62 | - |
| May 23, 2024 | 0.52794003 Dividend | |||||
| May 23, 2024 | 196.00 | 196.00 | 192.00 | 192.00 | 190.63 | - |
| May 22, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 195.99 | - |
| May 21, 2024 | 197.00 | 198.00 | 197.00 | 198.00 | 195.99 | - |
| May 20, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 194.01 | - |
| May 17, 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 193.02 | - |
| May 16, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.02 | - |
| May 15, 2024 | 195.00 | 195.00 | 194.00 | 194.00 | 192.03 | - |
| May 14, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 192.03 | - |
| May 13, 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 193.02 | - |
| May 10, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.00 | - |
| May 9, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.00 | - |
| May 8, 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 193.02 | - |
| May 7, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.02 | - |
| May 6, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.06 | - |
| May 3, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 187.08 | - |
| May 2, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.12 | - |
| Apr 30, 2024 | 186.00 | 186.00 | 183.00 | 183.00 | 181.14 | - |
| Apr 29, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.13 | - |
| Apr 26, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.19 | - |
| Apr 25, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.17 | - |
| Apr 24, 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 178.18 | - |
| Apr 23, 2024 | 179.00 | 182.00 | 179.00 | 182.00 | 180.15 | - |