Frankfurt - Delayed Quote EUR
Texas Roadhouse, Inc. (ROW.F)
169.75
+2.40
+(1.43%)
At close: June 9 at 8:10:21 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 9, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 65 |
| Jun 6, 2025 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | - |
| Jun 5, 2025 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | 65 |
| Jun 4, 2025 | 171.60 | 172.10 | 171.60 | 172.10 | 172.10 | 60 |
| Jun 3, 2025 | 0.595136 Dividend | |||||
| Jun 3, 2025 | 168.50 | 171.80 | 168.50 | 171.80 | 171.80 | 34 |
| Jun 2, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 168.77 | - |
| May 30, 2025 | 171.95 | 171.95 | 171.85 | 171.85 | 171.16 | 6 |
| May 29, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 176.49 | - |
| May 28, 2025 | 176.60 | 176.60 | 176.60 | 176.60 | 175.89 | - |
| May 27, 2025 | 168.35 | 168.35 | 168.35 | 168.35 | 167.67 | - |
| May 26, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.33 | - |
| May 23, 2025 | 165.60 | 166.85 | 165.60 | 166.85 | 166.18 | 13 |
| May 22, 2025 | 164.65 | 164.65 | 164.65 | 164.65 | 163.99 | - |
| May 21, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.33 | - |
| May 20, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 169.52 | - |
| May 19, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 169.07 | - |
| May 16, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.18 | - |
| May 15, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 166.93 | - |
| May 14, 2025 | 169.85 | 170.00 | 169.85 | 170.00 | 169.32 | 99 |
| May 13, 2025 | 169.40 | 169.40 | 169.40 | 169.40 | 168.72 | - |
| May 12, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 162.99 | - |
| May 9, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 156.47 | - |
| May 8, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 151.74 | - |
| May 7, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.10 | - |
| May 6, 2025 | 149.55 | 150.40 | 149.55 | 150.40 | 149.80 | 27 |
| May 5, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 149.45 | - |
| May 2, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.31 | - |
| Apr 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.42 | - |
| Apr 29, 2025 | 145.40 | 145.40 | 144.80 | 144.80 | 144.22 | 10 |
| Apr 28, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.04 | - |
| Apr 25, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.23 | - |
| Apr 24, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.38 | - |
| Apr 23, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 142.68 | - |
| Apr 22, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 136.90 | - |
| Apr 17, 2025 | 141.85 | 141.85 | 141.85 | 141.85 | 141.28 | - |
| Apr 16, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.19 | - |
| Apr 15, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.08 | - |
| Apr 14, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 141.53 | - |
| Apr 11, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.42 | - |
| Apr 10, 2025 | 149.55 | 149.55 | 149.55 | 149.55 | 148.95 | - |
| Apr 9, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | 135.16 | - |
| Apr 8, 2025 | 142.20 | 144.65 | 142.20 | 144.65 | 144.07 | 42 |
| Apr 7, 2025 | 136.15 | 136.25 | 136.15 | 136.25 | 135.70 | 6 |
| Apr 4, 2025 | 149.90 | 149.90 | 145.45 | 145.90 | 145.31 | 104 |
| Apr 3, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 153.43 | - |
| Apr 2, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 154.73 | - |
| Apr 1, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.14 | - |
| Mar 31, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 155.42 | - |
| Mar 28, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.25 | - |
| Mar 27, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.00 | - |
| Mar 26, 2025 | 163.75 | 163.75 | 163.75 | 163.75 | 163.09 | - |
| Mar 25, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 161.90 | - |
| Mar 24, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | 157.12 | - |
| Mar 21, 2025 | 157.25 | 157.65 | 157.25 | 157.65 | 157.02 | 25 |
| Mar 20, 2025 | 156.55 | 156.55 | 156.55 | 156.55 | 155.92 | - |
| Mar 19, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.14 | - |
| Mar 18, 2025 | 0.595136 Dividend | |||||
| Mar 18, 2025 | 156.95 | 156.95 | 156.95 | 156.95 | 156.32 | 20 |
| Mar 17, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 155.29 | - |
| Mar 14, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 155.05 | - |
| Mar 13, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 158.57 | - |
| Mar 12, 2025 | 162.15 | 162.15 | 160.40 | 160.40 | 159.06 | 100 |
| Mar 11, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 162.34 | - |
| Mar 10, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 162.29 | - |
| Mar 7, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 164.07 | - |
| Mar 6, 2025 | 171.00 | 171.00 | 167.15 | 167.15 | 165.76 | 39 |
| Mar 5, 2025 | 174.40 | 174.40 | 173.80 | 173.80 | 172.35 | 76 |
| Mar 4, 2025 | 172.70 | 172.70 | 172.20 | 172.20 | 170.76 | 10 |
| Mar 3, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 175.03 | 5 |
| Feb 28, 2025 | 170.40 | 171.05 | 170.40 | 171.00 | 169.57 | 200 |
| Feb 27, 2025 | 167.65 | 169.50 | 167.65 | 169.50 | 168.09 | 10 |
| Feb 26, 2025 | 166.80 | 168.45 | 166.80 | 168.45 | 167.05 | 10 |
| Feb 25, 2025 | 163.30 | 163.30 | 162.70 | 162.70 | 161.34 | 13 |
| Feb 24, 2025 | 162.35 | 162.35 | 162.35 | 162.35 | 161.00 | 2 |
| Feb 21, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 165.11 | - |
| Feb 20, 2025 | 165.45 | 167.30 | 163.30 | 163.30 | 161.94 | 65 |
| Feb 19, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 167.59 | - |
| Feb 18, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 162.29 | - |
| Feb 17, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 162.14 | - |
| Feb 14, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 162.04 | - |
| Feb 13, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 160.00 | - |
| Feb 12, 2025 | 164.10 | 165.25 | 164.00 | 164.00 | 162.63 | 320 |
| Feb 11, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 165.61 | - |
| Feb 10, 2025 | 170.55 | 172.10 | 170.55 | 172.10 | 170.67 | 143 |
| Feb 7, 2025 | 171.10 | 172.75 | 171.10 | 172.75 | 171.31 | 6 |
| Feb 6, 2025 | 174.00 | 176.00 | 174.00 | 176.00 | 174.53 | 100 |
| Feb 5, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 171.66 | - |
| Feb 4, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 175.77 | - |
| Feb 3, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 170.47 | - |
| Jan 31, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 174.53 | - |
| Jan 30, 2025 | 174.70 | 176.45 | 174.70 | 176.45 | 174.98 | 10 |
| Jan 29, 2025 | 173.05 | 175.35 | 173.05 | 175.35 | 173.89 | 6 |
| Jan 28, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 171.56 | - |
| Jan 27, 2025 | 167.10 | 168.45 | 167.10 | 168.45 | 167.05 | 1 |
| Jan 24, 2025 | 170.55 | 170.55 | 170.55 | 170.55 | 169.13 | - |
| Jan 23, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 170.47 | - |
| Jan 22, 2025 | 174.45 | 176.65 | 173.95 | 173.95 | 172.50 | 30 |
| Jan 21, 2025 | 171.65 | 175.25 | 171.65 | 175.25 | 173.79 | 3 |
| Jan 20, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 171.16 | - |
| Jan 17, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 171.31 | - |
| Jan 16, 2025 | 173.85 | 175.40 | 173.85 | 175.40 | 173.94 | 3 |
| Jan 15, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 172.25 | - |
| Jan 14, 2025 | 175.85 | 177.90 | 175.85 | 177.90 | 176.42 | 125 |
| Jan 13, 2025 | 172.65 | 172.65 | 170.00 | 170.00 | 168.58 | 44 |
| Jan 10, 2025 | 175.35 | 175.35 | 175.35 | 175.35 | 173.89 | - |
| Jan 9, 2025 | 175.45 | 175.45 | 175.45 | 175.45 | 173.99 | - |
| Jan 8, 2025 | 174.60 | 174.60 | 173.00 | 173.00 | 171.56 | 10 |
| Jan 7, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 171.46 | - |
| Jan 6, 2025 | 176.90 | 176.90 | 173.90 | 173.90 | 172.45 | 27 |
| Jan 3, 2025 | 175.95 | 175.95 | 175.95 | 175.95 | 174.48 | - |
| Jan 2, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 172.45 | - |
| Dec 30, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.56 | - |
| Dec 27, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 172.75 | - |
| Dec 23, 2024 | 174.20 | 176.00 | 174.20 | 176.00 | 174.53 | 20 |
| Dec 20, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 173.14 | - |
| Dec 19, 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 170.12 | - |
| Dec 18, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 175.62 | - |
| Dec 17, 2024 | 178.90 | 178.90 | 177.65 | 177.65 | 176.17 | 38 |
| Dec 16, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 175.67 | - |
| Dec 13, 2024 | 181.25 | 181.25 | 178.15 | 178.15 | 176.66 | 10 |
| Dec 12, 2024 | 182.15 | 182.35 | 181.65 | 181.65 | 180.14 | 18 |
| Dec 11, 2024 | 182.95 | 184.95 | 182.95 | 184.95 | 183.41 | 8 |
| Dec 10, 2024 | 0.533872 Dividend | |||||
| Dec 10, 2024 | 180.50 | 183.10 | 180.50 | 183.10 | 181.57 | 8 |
| Dec 9, 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 184.79 | 5 |
| Dec 6, 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 182.81 | - |
| Dec 5, 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 186.66 | - |
| Dec 4, 2024 | 186.15 | 189.20 | 186.15 | 189.20 | 187.01 | 40 |
| Dec 3, 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 185.97 | - |
| Dec 2, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 192.84 | - |
| Nov 29, 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 189.98 | - |
| Nov 28, 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 190.12 | - |
| Nov 27, 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 191.95 | - |
| Nov 26, 2024 | 192.25 | 194.15 | 192.25 | 194.15 | 191.90 | 3 |
| Nov 25, 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 184.09 | - |
| Nov 22, 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 180.78 | - |
| Nov 21, 2024 | 182.80 | 184.80 | 182.80 | 183.90 | 181.77 | 10 |
| Nov 20, 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 180.24 | - |
| Nov 19, 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 182.22 | - |
| Nov 18, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 185.82 | - |
| Nov 15, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 184.24 | - |
| Nov 14, 2024 | 188.75 | 188.75 | 188.75 | 188.75 | 186.57 | - |
| Nov 13, 2024 | 183.45 | 190.10 | 183.45 | 190.10 | 187.90 | 60 |
| Nov 12, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 179.99 | - |
| Nov 11, 2024 | 184.20 | 186.90 | 184.20 | 186.90 | 184.74 | 15 |
| Nov 8, 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 179.55 | - |
| Nov 7, 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 181.97 | - |
| Nov 6, 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 176.09 | - |
| Nov 5, 2024 | 169.85 | 172.85 | 169.85 | 172.85 | 170.85 | 11 |
| Nov 4, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.01 | - |
| Nov 1, 2024 | 175.55 | 175.55 | 173.65 | 173.65 | 171.64 | 12 |
| Oct 31, 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 174.61 | - |
| Oct 30, 2024 | 178.15 | 179.45 | 178.15 | 179.45 | 177.37 | 12 |
| Oct 29, 2024 | 173.85 | 178.55 | 173.85 | 178.55 | 176.48 | 60 |
| Oct 28, 2024 | 174.05 | 176.45 | 174.05 | 176.45 | 174.41 | 5 |
| Oct 25, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 163.58 | - |
| Oct 24, 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 164.03 | - |
| Oct 23, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 164.13 | - |
| Oct 22, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.08 | - |
| Oct 21, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 166.35 | - |
| Oct 18, 2024 | 167.65 | 167.65 | 167.65 | 167.65 | 165.71 | - |
| Oct 17, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 165.56 | - |
| Oct 16, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 164.38 | - |
| Oct 15, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 158.94 | - |
| Oct 14, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 158.05 | - |
| Oct 11, 2024 | 158.35 | 161.50 | 158.35 | 161.30 | 159.43 | 27 |
| Oct 10, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 158.05 | - |
| Oct 9, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 158.00 | - |
| Oct 8, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.16 | - |
| Oct 7, 2024 | 161.85 | 163.05 | 160.90 | 160.90 | 159.04 | 58 |
| Oct 4, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 156.91 | - |
| Oct 3, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 158.44 | - |
| Oct 2, 2024 | 158.95 | 158.95 | 158.90 | 158.90 | 157.06 | 50 |
| Oct 1, 2024 | 157.65 | 158.60 | 157.65 | 158.60 | 156.76 | 40 |
| Sep 30, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 153.70 | - |
| Sep 27, 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 157.11 | - |
| Sep 26, 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 158.30 | - |
| Sep 25, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 153.60 | - |
| Sep 24, 2024 | 157.15 | 158.90 | 157.15 | 158.90 | 157.06 | 30 |
| Sep 23, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 150.09 | - |
| Sep 20, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 151.62 | - |
| Sep 19, 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 146.19 | - |
| Sep 18, 2024 | 148.25 | 148.45 | 148.25 | 148.45 | 146.73 | 72 |
| Sep 17, 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 144.46 | - |
| Sep 16, 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 145.15 | - |
| Sep 13, 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 143.57 | - |
| Sep 12, 2024 | 147.65 | 148.90 | 147.65 | 148.90 | 147.18 | 50 |
| Sep 11, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 141.54 | - |
| Sep 10, 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 143.07 | - |
| Sep 9, 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 144.46 | - |
| Sep 6, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 145.55 | - |
| Sep 5, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 148.76 | - |
| Sep 4, 2024 | 0.533872 Dividend | |||||
| Sep 4, 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 146.68 | - |
| Sep 3, 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 149.00 | - |
| Sep 2, 2024 | 151.60 | 152.00 | 151.60 | 152.00 | 149.64 | - |
| Aug 30, 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 149.73 | - |
| Aug 29, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 148.45 | - |
| Aug 28, 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 148.40 | - |
| Aug 27, 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 147.37 | - |
| Aug 26, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 147.81 | - |
| Aug 23, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 148.95 | - |
| Aug 22, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 148.95 | - |
| Aug 21, 2024 | 149.25 | 150.90 | 149.25 | 150.90 | 148.55 | 10 |
| Aug 20, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 148.95 | - |
| Aug 19, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 148.60 | - |
| Aug 16, 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 152.24 | - |
| Aug 15, 2024 | 152.15 | 155.80 | 152.15 | 155.80 | 153.38 | 16 |
| Aug 14, 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 151.36 | - |
| Aug 13, 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 149.98 | - |
| Aug 12, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 150.52 | - |
| Aug 9, 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 150.77 | - |
| Aug 8, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 148.60 | 2 |
| Aug 7, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 150.92 | - |
| Aug 6, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 146.93 | - |
| Aug 5, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 144.71 | 22 |
| Aug 2, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 154.85 | - |
| Aug 1, 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 159.23 | - |
| Jul 31, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 159.48 | - |
| Jul 30, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 156.03 | - |
| Jul 29, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 153.87 | - |
| Jul 26, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 157.26 | - |
| Jul 25, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 149.49 | - |
| Jul 24, 2024 | 156.75 | 156.75 | 154.45 | 154.45 | 152.05 | 8 |
| Jul 23, 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 155.59 | - |
| Jul 22, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 154.85 | - |
| Jul 19, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 152.19 | - |
| Jul 18, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 154.36 | - |
| Jul 17, 2024 | 158.10 | 159.70 | 158.10 | 159.70 | 157.22 | 8 |
| Jul 16, 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 153.03 | - |
| Jul 15, 2024 | 155.05 | 156.75 | 155.05 | 156.75 | 154.31 | 50 |
| Jul 12, 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 150.87 | - |
| Jul 11, 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 150.67 | - |
| Jul 10, 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 150.96 | - |
| Jul 9, 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 155.59 | - |
| Jul 8, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 154.36 | - |
| Jul 5, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 151.06 | - |
| Jul 4, 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 151.36 | - |
| Jul 3, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 152.88 | - |
| Jul 2, 2024 | 157.70 | 159.00 | 157.70 | 159.00 | 156.53 | 3 |
| Jul 1, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 156.87 | - |
| Jun 28, 2024 | 162.55 | 162.55 | 162.50 | 162.50 | 159.97 | 45 |
| Jun 27, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 157.26 | - |
| Jun 26, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 157.36 | - |
| Jun 25, 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 156.08 | - |
| Jun 24, 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 156.23 | - |
| Jun 21, 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 155.10 | - |
| Jun 20, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 156.13 | - |
| Jun 19, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 155.25 | - |
| Jun 18, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 156.82 | - |
| Jun 17, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.28 | - |
| Jun 14, 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 156.67 | - |
| Jun 13, 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 156.77 | - |
| Jun 12, 2024 | 0.533872 Dividend | |||||
| Jun 12, 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 154.26 | - |
| Jun 11, 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 153.81 | - |
| Jun 10, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 152.34 | - |