Dusseldorf - Delayed Quote EUR
Quanta Services Inc (QAA.DU)
313.20
+13.30
+(4.43%)
At close: 8:10:13 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.00 | 0.00 | 0.00 | 313.20 | 313.20 | - |
| Jun 3, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - |
| Jun 2, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| May 30, 2025 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
| May 29, 2025 | 305.00 | 305.00 | 297.90 | 297.90 | 297.90 | - |
| May 28, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - |
| May 27, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
| May 26, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| May 23, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | - |
| May 22, 2025 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
| May 21, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| May 20, 2025 | 303.60 | 305.50 | 303.60 | 305.50 | 305.50 | 5 |
| May 19, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| May 16, 2025 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | - |
| May 15, 2025 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | - |
| May 14, 2025 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
| May 13, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
| May 12, 2025 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | - |
| May 9, 2025 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | - |
| May 8, 2025 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
| May 7, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| May 6, 2025 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | - |
| May 5, 2025 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | - |
| May 2, 2025 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | - |
| Apr 30, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | - |
| Apr 29, 2025 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| Apr 28, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
| Apr 25, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | - |
| Apr 24, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Apr 23, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | - |
| Apr 22, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | - |
| Apr 17, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
| Apr 16, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| Apr 15, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| Apr 14, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
| Apr 11, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
| Apr 10, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
| Apr 9, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - |
| Apr 8, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Apr 7, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
| Apr 4, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
| Apr 3, 2025 | 0.08755001 Dividend | |||||
| Apr 3, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Apr 2, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.30 | - |
| Apr 1, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.10 | - |
| Mar 31, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.80 | - |
| Mar 28, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.40 | - |
| Mar 27, 2025 | 241.50 | 241.50 | 241.50 | 241.50 | 241.40 | - |
| Mar 26, 2025 | 254.80 | 254.80 | 254.80 | 254.80 | 254.69 | - |
| Mar 25, 2025 | 256.70 | 256.70 | 256.70 | 256.70 | 256.59 | - |
| Mar 24, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 248.90 | - |
| Mar 21, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.70 | - |
| Mar 20, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.70 | - |
| Mar 19, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 239.90 | - |
| Mar 18, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.50 | - |
| Mar 17, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.80 | - |
| Mar 14, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.70 | - |
| Mar 13, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.50 | - |
| Mar 12, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 224.91 | - |
| Mar 11, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.91 | - |
| Mar 10, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.41 | - |
| Mar 7, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.41 | - |
| Mar 6, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 233.00 | - |
| Mar 5, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.70 | 39 |
| Mar 4, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 237.80 | - |
| Mar 3, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.60 | - |
| Feb 28, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.20 | - |
| Feb 27, 2025 | 256.40 | 256.40 | 256.40 | 256.40 | 256.29 | - |
| Feb 26, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.79 | - |
| Feb 25, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.40 | - |
| Feb 24, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 255.79 | - |
| Feb 21, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 267.99 | - |
| Feb 20, 2025 | 278.90 | 278.90 | 278.90 | 278.90 | 278.78 | - |
| Feb 19, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.38 | - |
| Feb 18, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | 270.79 | - |
| Feb 17, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.29 | - |
| Feb 14, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 276.88 | - |
| Feb 13, 2025 | 285.00 | 285.00 | 277.20 | 277.20 | 277.08 | 2 |
| Feb 12, 2025 | 290.70 | 290.70 | 290.70 | 290.70 | 290.58 | - |
| Feb 11, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.07 | - |
| Feb 10, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.37 | - |
| Feb 7, 2025 | 298.10 | 298.10 | 298.10 | 298.10 | 297.97 | - |
| Feb 6, 2025 | 286.60 | 286.60 | 286.60 | 286.60 | 286.48 | - |
| Feb 5, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.38 | - |
| Feb 4, 2025 | 291.10 | 291.10 | 291.10 | 291.10 | 290.98 | - |
| Feb 3, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 286.88 | - |
| Jan 31, 2025 | 296.80 | 296.80 | 296.80 | 296.80 | 296.67 | - |
| Jan 30, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.48 | - |
| Jan 29, 2025 | 280.10 | 284.20 | 280.10 | 284.20 | 284.08 | 40 |
| Jan 28, 2025 | 286.80 | 286.80 | 286.80 | 286.80 | 286.68 | - |
| Jan 27, 2025 | 337.80 | 337.80 | 283.40 | 283.50 | 283.38 | 40 |
| Jan 24, 2025 | 337.30 | 337.30 | 337.30 | 337.30 | 337.16 | - |
| Jan 23, 2025 | 341.40 | 341.40 | 341.40 | 341.40 | 341.26 | - |
| Jan 22, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 344.85 | - |
| Jan 21, 2025 | 324.20 | 324.20 | 324.20 | 324.20 | 324.06 | - |
| Jan 20, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.86 | - |
| Jan 17, 2025 | 325.40 | 325.40 | 325.40 | 325.40 | 325.26 | - |
| Jan 16, 2025 | 318.90 | 318.90 | 318.90 | 318.90 | 318.77 | - |
| Jan 15, 2025 | 309.40 | 309.40 | 309.40 | 309.40 | 309.27 | - |
| Jan 14, 2025 | 305.20 | 305.20 | 305.20 | 305.20 | 305.07 | - |
| Jan 13, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | 304.67 | - |
| Jan 10, 2025 | 300.60 | 300.60 | 300.60 | 300.60 | 300.47 | - |
| Jan 9, 2025 | 301.10 | 301.10 | 301.10 | 301.10 | 300.97 | - |
| Jan 8, 2025 | 307.90 | 307.90 | 307.90 | 307.90 | 307.77 | - |
| Jan 7, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 313.47 | - |
| Jan 6, 2025 | 314.90 | 314.90 | 314.90 | 314.90 | 314.77 | - |
| Jan 3, 2025 | 305.70 | 305.70 | 305.70 | 305.70 | 305.57 | - |
| Jan 2, 2025 | 0.08755001 Dividend | |||||
| Jan 2, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 303.77 | - |
| Dec 30, 2024 | 307.60 | 310.10 | 307.60 | 310.10 | 309.87 | - |
| Dec 27, 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 315.47 | - |
| Dec 23, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 313.77 | - |
| Dec 20, 2024 | 309.20 | 309.20 | 309.20 | 309.20 | 308.97 | - |
| Dec 19, 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 307.27 | - |
| Dec 18, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.76 | - |
| Dec 17, 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 323.46 | - |
| Dec 16, 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.46 | - |
| Dec 13, 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.36 | - |
| Dec 12, 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 315.47 | - |
| Dec 11, 2024 | 302.40 | 302.40 | 302.40 | 302.40 | 302.18 | - |
| Dec 10, 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.07 | - |
| Dec 9, 2024 | 313.40 | 313.40 | 313.40 | 313.40 | 313.17 | - |
| Dec 6, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.77 | - |
| Dec 5, 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 315.47 | - |
| Dec 4, 2024 | 322.30 | 322.30 | 322.30 | 322.30 | 322.06 | - |
| Dec 3, 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 324.16 | - |
| Dec 2, 2024 | 324.30 | 324.30 | 324.30 | 324.30 | 324.06 | - |
| Nov 29, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.76 | - |
| Nov 28, 2024 | 324.70 | 324.70 | 324.70 | 324.70 | 324.46 | - |
| Nov 27, 2024 | 329.10 | 329.10 | 329.10 | 329.10 | 328.86 | - |
| Nov 26, 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 325.46 | - |
| Nov 25, 2024 | 326.40 | 326.40 | 326.40 | 326.40 | 326.16 | - |
| Nov 22, 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 324.16 | - |
| Nov 21, 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 313.37 | - |
| Nov 20, 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.37 | - |
| Nov 19, 2024 | 309.10 | 309.10 | 309.10 | 309.10 | 308.87 | - |
| Nov 18, 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.47 | - |
| Nov 15, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.77 | - |
| Nov 14, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.77 | - |
| Nov 13, 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 305.57 | - |
| Nov 12, 2024 | 308.10 | 308.10 | 308.10 | 308.10 | 307.87 | - |
| Nov 11, 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.37 | - |
| Nov 8, 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 295.98 | - |
| Nov 7, 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 287.99 | - |
| Nov 6, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.38 | - |
| Nov 5, 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 279.19 | - |
| Nov 4, 2024 | 276.70 | 280.20 | 276.70 | 280.20 | 279.99 | 20 |
| Nov 1, 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.39 | - |
| Oct 31, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.79 | - |
| Oct 30, 2024 | 288.70 | 288.70 | 288.70 | 288.70 | 288.49 | - |
| Oct 29, 2024 | 288.70 | 288.70 | 288.70 | 288.70 | 288.49 | - |
| Oct 28, 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 284.89 | - |
| Oct 25, 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 284.49 | - |
| Oct 24, 2024 | 282.30 | 287.40 | 282.30 | 287.40 | 287.19 | 20 |
| Oct 23, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.79 | - |
| Oct 22, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.28 | - |
| Oct 21, 2024 | 287.80 | 290.90 | 287.80 | 290.90 | 290.68 | 5 |
| Oct 18, 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 286.99 | - |
| Oct 17, 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.59 | - |
| Oct 16, 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 279.89 | - |
| Oct 15, 2024 | 284.30 | 284.30 | 284.30 | 284.30 | 284.09 | - |
| Oct 14, 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.69 | - |
| Oct 11, 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 278.99 | - |
| Oct 10, 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.29 | - |
| Oct 9, 2024 | 279.60 | 279.60 | 279.60 | 279.60 | 279.39 | - |
| Oct 8, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.29 | - |
| Oct 7, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.79 | - |
| Oct 4, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.80 | - |
| Oct 3, 2024 | 269.30 | 269.30 | 267.40 | 267.40 | 267.20 | - |
| Oct 2, 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 265.20 | - |
| Oct 1, 2024 | 0.07879501 Dividend | |||||
| Oct 1, 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.70 | - |
| Sep 30, 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 264.01 | - |
| Sep 27, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.71 | - |
| Sep 26, 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.51 | - |
| Sep 25, 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 263.91 | - |
| Sep 24, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.71 | - |
| Sep 23, 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 259.32 | - |
| Sep 20, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.72 | - |
| Sep 19, 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.24 | - |
| Sep 18, 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.13 | - |
| Sep 17, 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.64 | - |
| Sep 16, 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.34 | - |
| Sep 13, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 240.74 | - |
| Sep 12, 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.34 | - |
| Sep 11, 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 223.86 | - |
| Sep 10, 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.66 | - |
| Sep 9, 2024 | 223.30 | 226.90 | 223.30 | 226.90 | 226.65 | 20 |
| Sep 6, 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 224.86 | - |
| Sep 5, 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.15 | - |
| Sep 4, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 230.75 | - |
| Sep 3, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 246.73 | - |
| Sep 2, 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.43 | - |
| Aug 30, 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.44 | - |
| Aug 29, 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.34 | - |
| Aug 28, 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.14 | - |
| Aug 27, 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.14 | - |
| Aug 26, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 242.74 | - |
| Aug 23, 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.64 | - |
| Aug 22, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.24 | - |
| Aug 21, 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 238.64 | - |
| Aug 20, 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 240.54 | - |
| Aug 19, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.74 | - |
| Aug 16, 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 242.94 | - |
| Aug 15, 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.34 | - |
| Aug 14, 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.14 | - |
| Aug 13, 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.64 | - |
| Aug 12, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.34 | - |
| Aug 9, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.14 | - |
| Aug 8, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.36 | - |
| Aug 7, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.25 | - |
| Aug 6, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.56 | - |
| Aug 5, 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.57 | - |
| Aug 2, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.15 | - |
| Aug 1, 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.04 | - |
| Jul 31, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.15 | - |
| Jul 30, 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.34 | - |
| Jul 29, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.74 | - |
| Jul 26, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.35 | - |
| Jul 25, 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 231.05 | - |
| Jul 24, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.74 | - |
| Jul 23, 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.04 | - |
| Jul 22, 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.14 | - |
| Jul 19, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.74 | - |
| Jul 18, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 222.86 | - |
| Jul 17, 2024 | 236.50 | 236.50 | 235.10 | 235.10 | 234.85 | 16 |
| Jul 16, 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 234.85 | - |
| Jul 15, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.73 | - |
| Jul 12, 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 241.94 | - |
| Jul 11, 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.44 | - |
| Jul 10, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 233.85 | - |
| Jul 9, 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.05 | - |
| Jul 8, 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.35 | - |
| Jul 5, 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 235.94 | - |
| Jul 4, 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.04 | - |
| Jul 3, 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.15 | - |
| Jul 2, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.75 | - |
| Jul 1, 2024 | 0.07879501 Dividend | |||||
| Jul 1, 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.64 | - |
| Jun 28, 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 247.94 | - |
| Jun 27, 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.34 | - |
| Jun 26, 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.33 | - |
| Jun 25, 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.03 | - |
| Jun 24, 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.23 | - |
| Jun 21, 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 253.93 | - |
| Jun 20, 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.32 | - |
| Jun 19, 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 259.92 | - |
| Jun 18, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 256.63 | - |
| Jun 17, 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 253.73 | - |
| Jun 14, 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.03 | - |
| Jun 13, 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.23 | - |
| Jun 12, 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.34 | - |
| Jun 11, 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.34 | - |
| Jun 10, 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 248.74 | - |
| Jun 7, 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.05 | - |
| Jun 6, 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 251.74 | - |
| Jun 5, 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.24 | - |
| Jun 4, 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.54 | - |