Frankfurt - Delayed Quote EUR
Powell Industries, Inc. (PW2.F)
162.00
+0.20
+(0.12%)
At close: April 30 at 2:38:17 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 161.60 | 162.00 | 161.60 | 162.00 | 162.00 | 40 |
| Apr 29, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| Apr 28, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| Apr 25, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - |
| Apr 24, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| Apr 23, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| Apr 22, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
| Apr 17, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Apr 16, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
| Apr 15, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| Apr 14, 2025 | 152.60 | 157.10 | 152.60 | 157.10 | 157.10 | 24 |
| Apr 11, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| Apr 10, 2025 | 163.80 | 164.60 | 161.10 | 161.10 | 161.10 | 120 |
| Apr 9, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| Apr 8, 2025 | 154.40 | 161.40 | 154.40 | 161.40 | 161.40 | 157 |
| Apr 7, 2025 | 136.70 | 142.20 | 136.70 | 140.80 | 140.80 | 158 |
| Apr 4, 2025 | 151.90 | 151.90 | 145.90 | 145.90 | 145.90 | 90 |
| Apr 3, 2025 | 159.30 | 159.30 | 148.10 | 148.10 | 148.10 | 125 |
| Apr 2, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| Apr 1, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| Mar 31, 2025 | 160.30 | 160.30 | 158.80 | 158.80 | 158.80 | 16 |
| Mar 28, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| Mar 27, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| Mar 26, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| Mar 25, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Mar 24, 2025 | 171.60 | 172.50 | 171.60 | 172.50 | 172.50 | 50 |
| Mar 21, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| Mar 20, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| Mar 19, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| Mar 18, 2025 | 163.00 | 163.70 | 163.00 | 163.70 | 163.70 | 80 |
| Mar 17, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| Mar 14, 2025 | 154.10 | 158.10 | 154.10 | 158.10 | 158.10 | 25 |
| Mar 13, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| Mar 12, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| Mar 11, 2025 | 144.70 | 153.00 | 144.70 | 149.70 | 149.70 | 111 |
| Mar 10, 2025 | 148.50 | 148.50 | 147.00 | 147.00 | 147.00 | 8 |
| Mar 7, 2025 | 145.90 | 145.90 | 145.60 | 145.60 | 145.60 | 50 |
| Mar 6, 2025 | 148.00 | 148.00 | 141.40 | 141.40 | 141.40 | 50 |
| Mar 5, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Mar 4, 2025 | 149.10 | 149.10 | 148.50 | 148.50 | 148.50 | 1 |
| Mar 3, 2025 | 163.50 | 163.50 | 163.00 | 163.00 | 163.00 | 15 |
| Feb 28, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| Feb 27, 2025 | 166.60 | 172.50 | 166.60 | 172.50 | 172.50 | 225 |
| Feb 26, 2025 | 163.40 | 165.30 | 163.40 | 165.30 | 165.30 | 13 |
| Feb 25, 2025 | 160.90 | 162.50 | 160.90 | 162.50 | 162.50 | 75 |
| Feb 24, 2025 | 169.10 | 170.30 | 169.10 | 170.30 | 170.30 | 25 |
| Feb 21, 2025 | 179.10 | 180.70 | 169.90 | 169.90 | 169.90 | 17 |
| Feb 20, 2025 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| Feb 19, 2025 | 0.23671076 Dividend | |||||
| Feb 19, 2025 | 198.80 | 198.80 | 186.70 | 186.70 | 186.70 | 81 |
| Feb 18, 2025 | 202.40 | 203.40 | 202.40 | 203.40 | 203.13 | 40 |
| Feb 17, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.73 | - |
| Feb 14, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.73 | - |
| Feb 13, 2025 | 200.60 | 203.00 | 200.60 | 203.00 | 202.73 | 49 |
| Feb 12, 2025 | 203.40 | 203.40 | 197.00 | 201.40 | 201.14 | 41 |
| Feb 11, 2025 | 212.40 | 212.40 | 212.00 | 212.00 | 211.72 | 250 |
| Feb 10, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | 220.91 | - |
| Feb 7, 2025 | 226.80 | 227.00 | 216.00 | 216.00 | 215.72 | 125 |
| Feb 6, 2025 | 235.80 | 237.80 | 235.80 | 237.40 | 237.09 | 120 |
| Feb 5, 2025 | 223.40 | 235.00 | 223.40 | 235.00 | 234.69 | 200 |
| Feb 4, 2025 | 227.40 | 227.40 | 227.40 | 227.40 | 227.10 | - |
| Feb 3, 2025 | 221.80 | 226.20 | 221.80 | 226.20 | 225.90 | 38 |
| Jan 31, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.30 | - |
| Jan 30, 2025 | 231.80 | 234.00 | 231.80 | 234.00 | 233.69 | 8 |
| Jan 29, 2025 | 228.80 | 231.60 | 228.80 | 231.60 | 231.30 | 11 |
| Jan 28, 2025 | 233.20 | 236.60 | 233.20 | 236.60 | 236.29 | 40 |
| Jan 27, 2025 | 273.60 | 273.60 | 227.00 | 230.40 | 230.10 | 478 |
| Jan 24, 2025 | 275.60 | 277.40 | 274.80 | 277.40 | 277.04 | 44 |
| Jan 23, 2025 | 297.40 | 298.20 | 297.40 | 298.20 | 297.81 | 5 |
| Jan 22, 2025 | 279.40 | 305.00 | 279.40 | 299.60 | 299.21 | 13 |
| Jan 21, 2025 | 252.80 | 261.20 | 252.80 | 261.20 | 260.86 | 25 |
| Jan 20, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 251.87 | - |
| Jan 17, 2025 | 249.60 | 254.00 | 249.60 | 254.00 | 253.67 | 6 |
| Jan 16, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.48 | - |
| Jan 15, 2025 | 230.60 | 237.00 | 230.60 | 237.00 | 236.69 | 25 |
| Jan 14, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.51 | - |
| Jan 13, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.10 | - |
| Jan 10, 2025 | 220.20 | 221.60 | 220.20 | 221.60 | 221.31 | 35 |
| Jan 9, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.51 | - |
| Jan 8, 2025 | 228.60 | 229.40 | 218.60 | 218.60 | 218.31 | 24 |
| Jan 7, 2025 | 239.40 | 241.40 | 239.40 | 241.40 | 241.08 | 25 |
| Jan 6, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.29 | - |
| Jan 3, 2025 | 222.80 | 234.60 | 222.80 | 234.60 | 234.29 | 4 |
| Jan 2, 2025 | 212.80 | 218.00 | 212.80 | 218.00 | 217.71 | 10 |
| Dec 30, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.71 | - |
| Dec 27, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.51 | - |
| Dec 23, 2024 | 237.00 | 237.00 | 225.60 | 225.60 | 225.30 | 81 |
| Dec 20, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.69 | - |
| Dec 19, 2024 | 222.80 | 236.80 | 222.80 | 236.80 | 236.49 | 62 |
| Dec 18, 2024 | 228.40 | 230.80 | 228.40 | 230.80 | 230.50 | 30 |
| Dec 17, 2024 | 239.00 | 239.00 | 238.60 | 239.00 | 238.69 | 130 |
| Dec 16, 2024 | 238.20 | 241.40 | 238.20 | 241.40 | 241.08 | 77 |
| Dec 13, 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.48 | - |
| Dec 12, 2024 | 254.00 | 256.60 | 254.00 | 256.60 | 256.26 | 39 |
| Dec 11, 2024 | 236.40 | 248.00 | 236.00 | 248.00 | 247.67 | 18 |
| Dec 10, 2024 | 244.00 | 244.00 | 235.00 | 235.20 | 234.89 | 30 |
| Dec 9, 2024 | 262.60 | 262.60 | 244.00 | 244.00 | 243.68 | 20 |
| Dec 6, 2024 | 267.80 | 277.60 | 267.80 | 277.60 | 277.23 | 2 |
| Dec 5, 2024 | 274.40 | 277.60 | 274.20 | 277.60 | 277.23 | 11 |
| Dec 4, 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.06 | - |
| Dec 3, 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.06 | - |
| Dec 2, 2024 | 249.80 | 254.60 | 249.80 | 254.60 | 254.27 | 97 |
| Nov 29, 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 247.87 | - |
| Nov 28, 2024 | 248.40 | 248.40 | 247.80 | 247.80 | 247.47 | 45 |
| Nov 27, 2024 | 256.80 | 256.80 | 248.00 | 248.00 | 247.67 | 27 |
| Nov 26, 2024 | 266.20 | 271.00 | 265.40 | 265.40 | 265.05 | 35 |
| Nov 25, 2024 | 277.40 | 282.40 | 259.80 | 259.80 | 259.46 | 90 |
| Nov 22, 2024 | 272.80 | 284.00 | 272.80 | 284.00 | 283.63 | 11 |
| Nov 21, 2024 | 245.80 | 255.80 | 245.40 | 255.80 | 255.46 | 98 |
| Nov 20, 2024 | 0.23449849 Dividend | |||||
| Nov 20, 2024 | 254.60 | 257.00 | 248.40 | 248.40 | 248.07 | 300 |
| Nov 19, 2024 | 273.60 | 292.40 | 272.20 | 292.40 | 291.75 | 82 |
| Nov 18, 2024 | 264.80 | 275.80 | 261.60 | 275.80 | 275.19 | 271 |
| Nov 15, 2024 | 280.00 | 280.00 | 261.00 | 261.00 | 260.42 | 5 |
| Nov 14, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.34 | - |
| Nov 13, 2024 | 320.20 | 326.80 | 320.20 | 326.80 | 326.07 | 40 |
| Nov 12, 2024 | 329.40 | 330.20 | 321.00 | 322.80 | 322.08 | 47 |
| Nov 11, 2024 | 326.40 | 336.00 | 326.40 | 336.00 | 335.25 | 49 |
| Nov 8, 2024 | 310.60 | 311.20 | 310.60 | 311.20 | 310.51 | 50 |
| Nov 7, 2024 | 322.40 | 325.20 | 312.40 | 312.40 | 311.71 | 22 |
| Nov 6, 2024 | 279.40 | 316.00 | 279.40 | 316.00 | 315.30 | 34 |
| Nov 5, 2024 | 245.80 | 246.00 | 245.80 | 246.00 | 245.45 | 7 |
| Nov 4, 2024 | 255.80 | 255.80 | 249.40 | 249.40 | 248.85 | 120 |
| Nov 1, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 235.48 | 4 |
| Oct 31, 2024 | 230.00 | 230.00 | 229.60 | 229.60 | 229.09 | 50 |
| Oct 30, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 240.46 | - |
| Oct 29, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 238.87 | - |
| Oct 28, 2024 | 236.20 | 240.20 | 236.20 | 240.20 | 239.67 | 42 |
| Oct 25, 2024 | 229.40 | 232.40 | 229.40 | 232.40 | 231.88 | 10 |
| Oct 24, 2024 | 237.20 | 237.20 | 232.80 | 232.80 | 232.28 | 10 |
| Oct 23, 2024 | 246.20 | 246.20 | 232.40 | 232.40 | 231.88 | 114 |
| Oct 22, 2024 | 258.40 | 261.20 | 258.40 | 261.20 | 260.62 | 6 |
| Oct 21, 2024 | 251.80 | 256.00 | 251.80 | 256.00 | 255.43 | 112 |
| Oct 18, 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.03 | - |
| Oct 17, 2024 | 257.80 | 260.60 | 256.00 | 256.00 | 255.43 | 69 |
| Oct 16, 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 242.86 | - |
| Oct 15, 2024 | 244.20 | 245.40 | 244.00 | 244.00 | 243.46 | 62 |
| Oct 14, 2024 | 240.00 | 245.60 | 240.00 | 245.60 | 245.05 | 46 |
| Oct 11, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.10 | 66 |
| Oct 10, 2024 | 232.40 | 232.40 | 225.60 | 225.60 | 225.10 | 15 |
| Oct 9, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 227.89 | - |
| Oct 8, 2024 | 223.40 | 224.40 | 223.40 | 224.40 | 223.90 | 45 |
| Oct 7, 2024 | 221.80 | 226.40 | 221.20 | 226.40 | 225.90 | 155 |
| Oct 4, 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 209.93 | - |
| Oct 3, 2024 | 208.80 | 212.60 | 208.00 | 208.00 | 207.54 | 37 |
| Oct 2, 2024 | 205.40 | 209.40 | 205.40 | 209.40 | 208.94 | 25 |
| Oct 1, 2024 | 198.90 | 199.70 | 198.90 | 199.70 | 199.26 | 61 |
| Sep 30, 2024 | 195.20 | 197.10 | 195.20 | 197.10 | 196.66 | 4 |
| Sep 27, 2024 | 192.80 | 194.30 | 192.80 | 194.30 | 193.87 | 4 |
| Sep 26, 2024 | 190.40 | 191.90 | 190.40 | 191.90 | 191.47 | 40 |
| Sep 25, 2024 | 193.60 | 194.80 | 192.60 | 192.60 | 192.17 | 15 |
| Sep 24, 2024 | 194.90 | 194.90 | 194.10 | 194.10 | 193.67 | 80 |
| Sep 23, 2024 | 185.00 | 195.00 | 185.00 | 195.00 | 194.57 | 61 |
| Sep 20, 2024 | 171.70 | 171.80 | 171.70 | 171.80 | 171.42 | 40 |
| Sep 19, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.64 | - |
| Sep 18, 2024 | 156.30 | 162.40 | 156.30 | 162.40 | 162.04 | 25 |
| Sep 17, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.26 | - |
| Sep 16, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.66 | - |
| Sep 13, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 149.97 | - |
| Sep 12, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.37 | - |
| Sep 11, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 139.89 | - |
| Sep 10, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 139.89 | - |
| Sep 9, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.40 | - |
| Sep 6, 2024 | 134.20 | 134.50 | 134.20 | 134.50 | 134.20 | 10 |
| Sep 5, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.59 | - |
| Sep 4, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.00 | - |
| Sep 3, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.56 | - |
| Sep 2, 2024 | 150.90 | 151.50 | 150.70 | 150.70 | 150.37 | 40 |
| Aug 30, 2024 | 146.60 | 147.50 | 146.60 | 147.00 | 146.67 | 78 |
| Aug 29, 2024 | 147.80 | 149.50 | 147.80 | 149.50 | 149.17 | 100 |
| Aug 28, 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.44 | - |
| Aug 27, 2024 | 172.40 | 172.40 | 169.20 | 169.20 | 168.82 | 77 |
| Aug 26, 2024 | 172.00 | 173.40 | 172.00 | 172.80 | 172.42 | 180 |
| Aug 23, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.54 | - |
| Aug 22, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.25 | - |
| Aug 21, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.25 | - |
| Aug 20, 2024 | 154.80 | 157.50 | 154.80 | 157.50 | 157.15 | 19 |
| Aug 19, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.56 | - |
| Aug 16, 2024 | 151.50 | 152.60 | 151.50 | 152.60 | 152.26 | 100 |
| Aug 15, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.58 | 100 |
| Aug 14, 2024 | 0.23449849 Dividend | |||||
| Aug 14, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.27 | - |
| Aug 13, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.01 | - |
| Aug 12, 2024 | 150.30 | 151.30 | 150.30 | 151.30 | 150.69 | 40 |
| Aug 9, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 149.70 | - |
| Aug 8, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 140.93 | - |
| Aug 7, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.00 | - |
| Aug 6, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.43 | 100 |
| Aug 5, 2024 | 139.50 | 139.50 | 128.00 | 128.00 | 127.49 | 160 |
| Aug 2, 2024 | 148.60 | 152.40 | 139.00 | 139.00 | 138.44 | 225 |
| Aug 1, 2024 | 169.10 | 169.10 | 162.80 | 162.80 | 162.15 | 155 |
| Jul 31, 2024 | 149.60 | 163.80 | 149.60 | 163.80 | 163.14 | 95 |
| Jul 30, 2024 | 126.80 | 127.90 | 126.80 | 127.90 | 127.39 | 10 |
| Jul 29, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | - |
| Jul 26, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.41 | - |
| Jul 25, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.40 | - |
| Jul 24, 2024 | 129.60 | 130.00 | 129.60 | 130.00 | 129.48 | 4 |
| Jul 23, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.40 | - |
| Jul 22, 2024 | 122.70 | 125.00 | 122.70 | 124.60 | 124.10 | 17 |
| Jul 19, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 118.62 | - |
| Jul 18, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.22 | - |
| Jul 17, 2024 | 128.90 | 128.90 | 122.90 | 122.90 | 122.41 | 14 |
| Jul 16, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.77 | - |
| Jul 15, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.28 | - |
| Jul 12, 2024 | 130.90 | 130.90 | 130.70 | 130.70 | 130.18 | 31 |
| Jul 11, 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.38 | - |
| Jul 10, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 125.99 | - |
| Jul 9, 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 133.56 | - |
| Jul 8, 2024 | 133.40 | 136.20 | 133.40 | 136.20 | 135.66 | 2 |
| Jul 5, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 138.94 | - |
| Jul 4, 2024 | 139.20 | 140.20 | 139.20 | 140.20 | 139.64 | 36 |
| Jul 3, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.26 | - |
| Jul 2, 2024 | 133.00 | 133.00 | 132.60 | 132.60 | 132.07 | 10 |
| Jul 1, 2024 | 132.80 | 133.00 | 132.80 | 133.00 | 132.47 | 6 |
| Jun 28, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 131.97 | - |
| Jun 27, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 134.86 | - |
| Jun 26, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.73 | - |
| Jun 25, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.34 | - |
| Jun 24, 2024 | 142.50 | 142.50 | 142.20 | 142.20 | 141.63 | 118 |
| Jun 21, 2024 | 145.80 | 145.80 | 138.30 | 138.30 | 137.75 | 16 |
| Jun 20, 2024 | 152.20 | 152.20 | 150.80 | 150.80 | 150.20 | 30 |
| Jun 19, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 151.59 | - |
| Jun 18, 2024 | 157.60 | 157.60 | 148.00 | 148.00 | 147.41 | 2 |
| Jun 17, 2024 | 155.30 | 158.20 | 155.30 | 156.00 | 155.38 | 101 |
| Jun 14, 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 162.75 | - |
| Jun 13, 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 160.36 | 38 |
| Jun 12, 2024 | 152.90 | 162.50 | 152.90 | 162.50 | 161.85 | 8 |
| Jun 11, 2024 | 158.30 | 160.10 | 158.30 | 160.10 | 159.46 | 22 |
| Jun 10, 2024 | 147.50 | 148.40 | 147.50 | 148.40 | 147.81 | 60 |
| Jun 7, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.22 | - |
| Jun 6, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 146.71 | - |
| Jun 5, 2024 | 144.10 | 149.40 | 144.10 | 149.40 | 148.80 | 106 |
| Jun 4, 2024 | 157.70 | 157.70 | 156.10 | 156.10 | 155.48 | 168 |
| Jun 3, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 164.94 | - |
| May 31, 2024 | 189.60 | 192.80 | 189.60 | 192.80 | 192.03 | 100 |
| May 30, 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 187.65 | - |
| May 29, 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 188.94 | - |
| May 28, 2024 | 184.70 | 185.30 | 184.70 | 185.30 | 184.56 | 10 |
| May 27, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 184.36 | - |
| May 24, 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 169.72 | - |
| May 23, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 179.38 | - |
| May 22, 2024 | 172.70 | 174.00 | 172.70 | 174.00 | 173.30 | 96 |
| May 21, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.19 | - |
| May 20, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.42 | - |
| May 17, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 149.60 | - |
| May 16, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.89 | - |
| May 15, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.81 | - |
| May 14, 2024 | 0.23449849 Dividend | |||||
| May 14, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 147.71 | - |
| May 13, 2024 | 155.80 | 156.80 | 155.80 | 156.80 | 155.91 | 32 |
| May 10, 2024 | 153.00 | 155.40 | 153.00 | 155.40 | 154.52 | 130 |
| May 9, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.77 | - |
| May 8, 2024 | 146.40 | 147.20 | 143.40 | 143.40 | 142.59 | 45 |
| May 7, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.05 | - |
| May 6, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.36 | - |
| May 3, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.35 | - |
| May 2, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 157.60 | - |
| Apr 30, 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 138.51 | - |