Frankfurt - Delayed Quote EUR
Sixt SE (SIX2.F)
81.05
+0.25
+(0.31%)
As of 9:19:45 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 19, 2025 | 81.45 | 81.45 | 81.05 | 81.05 | 81.05 | 53 |
| May 16, 2025 | 80.80 | 82.20 | 80.80 | 80.80 | 80.80 | 252 |
| May 15, 2025 | 79.95 | 81.10 | 79.95 | 81.10 | 81.10 | 100 |
| May 14, 2025 | 82.05 | 82.10 | 78.95 | 80.85 | 80.85 | 164 |
| May 13, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| May 12, 2025 | 84.75 | 85.80 | 84.75 | 85.80 | 85.80 | 5 |
| May 9, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
| May 8, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| May 7, 2025 | 87.40 | 87.40 | 84.20 | 84.20 | 84.20 | 20 |
| May 6, 2025 | 87.40 | 87.40 | 87.05 | 87.05 | 87.05 | 18 |
| May 5, 2025 | 86.05 | 87.45 | 86.05 | 87.45 | 87.45 | 52 |
| May 2, 2025 | 83.65 | 85.50 | 83.65 | 85.50 | 85.50 | 345 |
| Apr 30, 2025 | 83.70 | 83.85 | 83.60 | 83.80 | 83.80 | 720 |
| Apr 29, 2025 | 84.10 | 84.10 | 83.00 | 83.00 | 83.00 | 11 |
| Apr 28, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Apr 25, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Apr 24, 2025 | 78.65 | 79.10 | 78.00 | 79.10 | 79.10 | 86 |
| Apr 23, 2025 | 78.00 | 79.05 | 78.00 | 78.65 | 78.65 | 190 |
| Apr 22, 2025 | 76.90 | 77.20 | 76.90 | 77.20 | 77.20 | 70 |
| Apr 17, 2025 | 75.95 | 77.10 | 75.95 | 76.90 | 76.90 | 176 |
| Apr 16, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 50 |
| Apr 15, 2025 | 75.35 | 76.95 | 75.35 | 76.95 | 76.95 | 30 |
| Apr 14, 2025 | 74.20 | 74.90 | 74.20 | 74.90 | 74.90 | 18 |
| Apr 11, 2025 | 73.65 | 73.65 | 72.70 | 72.70 | 72.70 | 25 |
| Apr 10, 2025 | 75.75 | 75.75 | 74.25 | 74.25 | 74.25 | 5 |
| Apr 9, 2025 | 71.30 | 75.70 | 71.00 | 75.70 | 75.70 | 304 |
| Apr 8, 2025 | 68.35 | 73.25 | 68.35 | 73.20 | 73.20 | 530 |
| Apr 7, 2025 | 66.35 | 69.20 | 65.95 | 68.70 | 68.70 | 425 |
| Apr 4, 2025 | 72.50 | 72.50 | 68.50 | 68.90 | 68.90 | 123 |
| Apr 3, 2025 | 75.35 | 75.35 | 74.40 | 74.75 | 74.75 | 10 |
| Apr 2, 2025 | 77.30 | 77.30 | 75.80 | 75.80 | 75.80 | 33 |
| Apr 1, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Mar 31, 2025 | 79.90 | 79.90 | 78.20 | 78.20 | 78.20 | 10 |
| Mar 28, 2025 | 80.30 | 80.95 | 80.30 | 80.95 | 80.95 | 2 |
| Mar 27, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 1 |
| Mar 26, 2025 | 83.10 | 83.10 | 82.85 | 82.85 | 82.85 | 410 |
| Mar 25, 2025 | 81.75 | 82.15 | 81.75 | 82.15 | 82.15 | 40 |
| Mar 24, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
| Mar 21, 2025 | 82.75 | 82.75 | 81.45 | 81.45 | 81.45 | 5 |
| Mar 20, 2025 | 82.50 | 83.40 | 82.50 | 83.40 | 83.40 | 2 |
| Mar 19, 2025 | 81.35 | 81.35 | 80.85 | 80.85 | 80.85 | 100 |
| Mar 18, 2025 | 81.25 | 81.50 | 81.25 | 81.50 | 81.50 | 12 |
| Mar 17, 2025 | 81.45 | 81.45 | 80.60 | 80.60 | 80.60 | 231 |
| Mar 14, 2025 | 79.95 | 81.00 | 79.95 | 81.00 | 81.00 | 440 |
| Mar 13, 2025 | 83.40 | 83.40 | 81.70 | 81.70 | 81.70 | 7 |
| Mar 12, 2025 | 83.55 | 83.55 | 83.30 | 83.30 | 83.30 | 200 |
| Mar 11, 2025 | 85.55 | 86.30 | 84.00 | 84.00 | 84.00 | 495 |
| Mar 10, 2025 | 88.25 | 88.25 | 85.00 | 85.05 | 85.05 | 262 |
| Mar 7, 2025 | 86.50 | 87.45 | 86.50 | 87.45 | 87.45 | 300 |
| Mar 6, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | 8,254 |
| Mar 5, 2025 | 85.05 | 88.65 | 85.05 | 87.65 | 87.65 | 4,276 |
| Mar 4, 2025 | 85.35 | 85.75 | 84.05 | 85.75 | 85.75 | 142 |
| Mar 3, 2025 | 86.30 | 86.30 | 85.50 | 85.50 | 85.50 | 234 |
| Feb 28, 2025 | 82.00 | 85.50 | 82.00 | 85.50 | 85.50 | 772 |
| Feb 27, 2025 | 80.70 | 85.00 | 80.00 | 81.90 | 81.90 | 1,151 |
| Feb 26, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| Feb 25, 2025 | 79.40 | 79.85 | 79.40 | 79.85 | 79.85 | 2,007 |
| Feb 24, 2025 | 79.15 | 79.85 | 79.15 | 79.85 | 79.85 | 1,167 |
| Feb 21, 2025 | 78.55 | 79.75 | 78.00 | 78.00 | 78.00 | 171 |
| Feb 20, 2025 | 80.30 | 80.75 | 80.30 | 80.75 | 80.75 | 40 |
| Feb 19, 2025 | 81.45 | 81.45 | 80.85 | 80.85 | 80.85 | 90 |
| Feb 18, 2025 | 78.55 | 82.05 | 78.55 | 82.05 | 82.05 | 144 |
| Feb 17, 2025 | 78.45 | 78.95 | 78.35 | 78.35 | 78.35 | 1,472 |
| Feb 14, 2025 | 78.85 | 79.75 | 78.80 | 78.80 | 78.80 | 4,352 |
| Feb 13, 2025 | 79.25 | 79.65 | 79.25 | 79.65 | 79.65 | 596 |
| Feb 12, 2025 | 80.35 | 80.35 | 78.80 | 78.80 | 78.80 | 315 |
| Feb 11, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| Feb 10, 2025 | 79.40 | 80.00 | 79.40 | 80.00 | 80.00 | 100 |
| Feb 7, 2025 | 79.80 | 79.80 | 79.40 | 79.40 | 79.40 | 35 |
| Feb 6, 2025 | 78.30 | 79.55 | 78.30 | 79.55 | 79.55 | 160 |
| Feb 5, 2025 | 77.10 | 78.20 | 77.10 | 78.20 | 78.20 | 111 |
| Feb 4, 2025 | 77.95 | 77.95 | 77.10 | 77.10 | 77.10 | 189 |
| Feb 3, 2025 | 78.00 | 78.00 | 76.25 | 77.90 | 77.90 | 446 |
| Jan 31, 2025 | 79.35 | 79.35 | 78.65 | 78.65 | 78.65 | 46 |
| Jan 30, 2025 | 82.40 | 82.40 | 74.00 | 78.30 | 78.30 | 394 |
| Jan 29, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
| Jan 28, 2025 | 82.60 | 83.95 | 82.60 | 83.00 | 83.00 | 178 |
| Jan 27, 2025 | 83.65 | 83.65 | 82.20 | 82.20 | 82.20 | 450 |
| Jan 24, 2025 | 83.60 | 85.00 | 83.35 | 83.35 | 83.35 | 321 |
| Jan 23, 2025 | 82.20 | 83.15 | 82.20 | 83.15 | 83.15 | 272 |
| Jan 22, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| Jan 21, 2025 | 82.00 | 84.00 | 82.00 | 83.25 | 83.25 | 20 |
| Jan 20, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 29 |
| Jan 17, 2025 | 80.10 | 81.70 | 80.10 | 81.70 | 81.70 | 171 |
| Jan 16, 2025 | 81.75 | 82.00 | 79.95 | 80.60 | 80.60 | 10,308 |
| Jan 15, 2025 | 79.50 | 82.35 | 79.50 | 82.35 | 82.35 | 265 |
| Jan 14, 2025 | 79.65 | 79.75 | 78.65 | 79.75 | 79.75 | 211 |
| Jan 13, 2025 | 78.45 | 78.45 | 78.15 | 78.15 | 78.15 | 118 |
| Jan 10, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jan 9, 2025 | 79.25 | 79.25 | 79.10 | 79.20 | 79.20 | 200 |
| Jan 8, 2025 | 80.40 | 81.20 | 79.20 | 79.20 | 79.20 | 73 |
| Jan 7, 2025 | 79.90 | 81.45 | 79.90 | 81.45 | 81.45 | 255 |
| Jan 6, 2025 | 78.80 | 80.90 | 78.80 | 80.70 | 80.70 | 339 |
| Jan 3, 2025 | 79.30 | 79.30 | 78.75 | 78.75 | 78.75 | 36 |
| Jan 2, 2025 | 78.30 | 79.00 | 77.70 | 79.00 | 79.00 | 92 |
| Dec 30, 2024 | 76.85 | 77.80 | 76.85 | 77.25 | 77.25 | 133 |
| Dec 27, 2024 | 77.10 | 78.35 | 77.10 | 78.35 | 78.35 | 40 |
| Dec 23, 2024 | 77.40 | 77.40 | 76.00 | 76.60 | 76.60 | 28 |
| Dec 20, 2024 | 75.60 | 77.50 | 75.60 | 77.50 | 77.50 | 340 |
| Dec 19, 2024 | 75.20 | 77.00 | 75.20 | 75.95 | 75.95 | 29 |
| Dec 18, 2024 | 74.85 | 76.50 | 74.85 | 76.40 | 76.40 | 220 |
| Dec 17, 2024 | 74.90 | 75.85 | 74.90 | 74.90 | 74.90 | 71 |
| Dec 16, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Dec 13, 2024 | 75.65 | 76.30 | 75.00 | 75.00 | 75.00 | 291 |
| Dec 12, 2024 | 73.20 | 75.80 | 73.20 | 75.80 | 75.80 | 75 |
| Dec 11, 2024 | 73.15 | 73.60 | 73.15 | 73.60 | 73.60 | 100 |
| Dec 10, 2024 | 72.80 | 73.20 | 72.80 | 73.20 | 73.20 | 20 |
| Dec 9, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Dec 6, 2024 | 70.40 | 72.05 | 70.40 | 72.05 | 72.05 | 1,185 |
| Dec 5, 2024 | 69.30 | 71.55 | 69.30 | 71.55 | 71.55 | 10 |
| Dec 4, 2024 | 69.05 | 70.00 | 69.05 | 69.85 | 69.85 | 229 |
| Dec 3, 2024 | 68.25 | 69.60 | 68.25 | 69.60 | 69.60 | 35 |
| Dec 2, 2024 | 69.00 | 69.00 | 68.80 | 68.80 | 68.80 | 414 |
| Nov 29, 2024 | 70.20 | 70.20 | 69.90 | 69.90 | 69.90 | 200 |
| Nov 28, 2024 | 69.95 | 70.30 | 69.95 | 70.30 | 70.30 | 10 |
| Nov 27, 2024 | 69.70 | 69.70 | 69.50 | 69.50 | 69.50 | 22 |
| Nov 26, 2024 | 70.40 | 70.90 | 69.75 | 69.75 | 69.75 | 201 |
| Nov 25, 2024 | 71.20 | 71.45 | 71.20 | 71.45 | 71.45 | 26 |
| Nov 22, 2024 | 69.95 | 70.95 | 69.70 | 70.95 | 70.95 | 445 |
| Nov 21, 2024 | 70.80 | 70.85 | 69.50 | 70.10 | 70.10 | 379 |
| Nov 20, 2024 | 71.90 | 71.90 | 71.40 | 71.40 | 71.40 | 60 |
| Nov 19, 2024 | 73.25 | 73.25 | 71.20 | 71.20 | 71.20 | 71 |
| Nov 18, 2024 | 73.25 | 74.45 | 73.15 | 73.40 | 73.40 | 252 |
| Nov 15, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 7 |
| Nov 14, 2024 | 70.30 | 75.05 | 70.30 | 74.60 | 74.60 | 4,114 |
| Nov 13, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 60 |
| Nov 12, 2024 | 74.30 | 74.30 | 68.40 | 69.90 | 69.90 | 863 |
| Nov 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7 |
| Nov 8, 2024 | 73.70 | 74.30 | 73.70 | 73.90 | 73.90 | 530 |
| Nov 7, 2024 | 73.20 | 74.40 | 73.20 | 73.75 | 73.75 | 117 |
| Nov 6, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Nov 5, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| Nov 4, 2024 | 72.90 | 72.90 | 72.00 | 72.05 | 72.05 | 322 |
| Nov 1, 2024 | 72.30 | 73.60 | 72.30 | 73.60 | 73.60 | 688 |
| Oct 31, 2024 | 74.05 | 74.05 | 72.35 | 73.00 | 73.00 | 3,163 |
| Oct 30, 2024 | 75.65 | 76.05 | 75.10 | 75.10 | 75.10 | 4,083 |
| Oct 29, 2024 | 75.20 | 76.20 | 75.20 | 75.90 | 75.90 | 8,139 |
| Oct 28, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 41 |
| Oct 25, 2024 | 73.25 | 75.00 | 73.25 | 75.00 | 75.00 | 198 |
| Oct 24, 2024 | 72.50 | 73.90 | 72.50 | 73.85 | 73.85 | 131 |
| Oct 23, 2024 | 73.45 | 73.45 | 72.50 | 73.15 | 73.15 | 140 |
| Oct 22, 2024 | 73.25 | 73.55 | 73.25 | 73.55 | 73.55 | 250 |
| Oct 21, 2024 | 73.50 | 73.75 | 73.20 | 73.20 | 73.20 | 497 |
| Oct 18, 2024 | 72.50 | 73.70 | 72.50 | 73.70 | 73.70 | 170 |
| Oct 17, 2024 | 71.05 | 73.10 | 71.05 | 72.90 | 72.90 | 490 |
| Oct 16, 2024 | 70.10 | 72.05 | 69.80 | 72.05 | 72.05 | 267 |
| Oct 15, 2024 | 71.55 | 71.55 | 70.45 | 70.45 | 70.45 | 84 |
| Oct 14, 2024 | 70.80 | 71.45 | 70.50 | 71.45 | 71.45 | 199 |
| Oct 11, 2024 | 68.25 | 71.00 | 68.25 | 70.90 | 70.90 | 273 |
| Oct 10, 2024 | 68.80 | 68.80 | 67.00 | 67.70 | 67.70 | 51 |
| Oct 9, 2024 | 67.05 | 68.60 | 67.05 | 68.60 | 68.60 | 69 |
| Oct 8, 2024 | 67.65 | 67.65 | 66.70 | 66.70 | 66.70 | 31 |
| Oct 7, 2024 | 67.20 | 67.35 | 66.75 | 67.35 | 67.35 | 408 |
| Oct 4, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Oct 3, 2024 | 65.80 | 65.80 | 64.30 | 64.30 | 64.30 | 162 |
| Oct 2, 2024 | 64.95 | 66.05 | 64.95 | 66.05 | 66.05 | 22 |
| Oct 1, 2024 | 65.45 | 66.15 | 65.45 | 66.15 | 66.15 | 45 |
| Sep 30, 2024 | 66.30 | 66.30 | 65.00 | 65.25 | 65.25 | 1,854 |
| Sep 27, 2024 | 64.30 | 65.65 | 64.30 | 65.45 | 65.45 | 226 |
| Sep 26, 2024 | 63.05 | 64.75 | 63.05 | 64.75 | 64.75 | 150 |
| Sep 25, 2024 | 62.55 | 62.95 | 62.55 | 62.95 | 62.95 | 102 |
| Sep 24, 2024 | 61.60 | 63.10 | 61.60 | 62.65 | 62.65 | 567 |
| Sep 23, 2024 | 61.55 | 61.70 | 61.55 | 61.70 | 61.70 | 65 |
| Sep 20, 2024 | 65.60 | 65.75 | 61.90 | 61.90 | 61.90 | 271 |
| Sep 19, 2024 | 63.85 | 65.70 | 63.85 | 65.70 | 65.70 | 10 |
| Sep 18, 2024 | 63.25 | 63.70 | 63.25 | 63.40 | 63.40 | 650 |
| Sep 17, 2024 | 61.65 | 63.85 | 61.65 | 63.35 | 63.35 | 113 |
| Sep 16, 2024 | 62.65 | 62.75 | 61.70 | 61.80 | 61.80 | 258 |
| Sep 13, 2024 | 61.75 | 62.40 | 61.75 | 62.20 | 62.20 | 55 |
| Sep 12, 2024 | 60.80 | 61.50 | 60.80 | 61.50 | 61.50 | 140 |
| Sep 11, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Sep 10, 2024 | 60.35 | 60.35 | 60.10 | 60.20 | 60.20 | 225 |
| Sep 9, 2024 | 60.05 | 60.95 | 60.05 | 60.95 | 60.95 | 288 |
| Sep 6, 2024 | 60.90 | 61.45 | 60.90 | 61.45 | 61.45 | 160 |
| Sep 5, 2024 | 60.45 | 61.80 | 60.45 | 61.30 | 61.30 | 259 |
| Sep 4, 2024 | 60.65 | 60.70 | 60.55 | 60.55 | 60.55 | 370 |
| Sep 3, 2024 | 62.45 | 62.60 | 62.00 | 62.00 | 62.00 | 93 |
| Sep 2, 2024 | 64.00 | 64.00 | 62.20 | 62.60 | 62.60 | 1,303 |
| Aug 30, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Aug 29, 2024 | 63.05 | 64.20 | 62.80 | 64.20 | 64.20 | 35 |
| Aug 28, 2024 | 64.05 | 64.05 | 63.45 | 63.45 | 63.45 | 26 |
| Aug 27, 2024 | 64.10 | 64.35 | 64.00 | 64.10 | 64.10 | 1,201 |
| Aug 26, 2024 | 64.05 | 64.55 | 64.05 | 64.35 | 64.35 | 9 |
| Aug 23, 2024 | 63.80 | 63.95 | 63.80 | 63.80 | 63.80 | 208 |
| Aug 22, 2024 | 65.15 | 65.15 | 64.90 | 64.90 | 64.90 | 4 |
| Aug 21, 2024 | 62.25 | 64.95 | 62.25 | 64.70 | 64.70 | 380 |
| Aug 20, 2024 | 62.95 | 63.35 | 62.20 | 62.20 | 62.20 | 359 |
| Aug 19, 2024 | 61.55 | 63.20 | 61.55 | 63.20 | 63.20 | 395 |
| Aug 16, 2024 | 62.15 | 62.15 | 61.75 | 61.75 | 61.75 | 1 |
| Aug 15, 2024 | 62.05 | 62.35 | 62.05 | 62.35 | 62.35 | 85 |
| Aug 14, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Aug 13, 2024 | 60.80 | 62.80 | 60.70 | 62.80 | 62.80 | 201 |
| Aug 12, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| Aug 9, 2024 | 62.95 | 62.95 | 62.30 | 62.55 | 62.55 | 211 |
| Aug 8, 2024 | 61.50 | 61.50 | 60.95 | 61.50 | 61.50 | 26 |
| Aug 7, 2024 | 62.05 | 62.90 | 60.35 | 61.45 | 61.45 | 501 |
| Aug 6, 2024 | 61.00 | 61.70 | 60.20 | 61.70 | 61.70 | 290 |
| Aug 5, 2024 | 59.85 | 60.70 | 59.05 | 60.70 | 60.70 | 990 |
| Aug 2, 2024 | 62.40 | 62.40 | 60.75 | 60.75 | 60.75 | 37 |
| Aug 1, 2024 | 64.60 | 64.60 | 63.05 | 63.05 | 63.05 | 40 |
| Jul 31, 2024 | 64.65 | 65.00 | 63.95 | 64.95 | 64.95 | 63 |
| Jul 30, 2024 | 62.55 | 64.95 | 62.55 | 64.95 | 64.95 | 4 |
| Jul 29, 2024 | 64.00 | 64.00 | 62.40 | 63.00 | 63.00 | 75 |
| Jul 26, 2024 | 61.35 | 63.10 | 61.35 | 62.55 | 62.55 | 416 |
| Jul 25, 2024 | 62.00 | 62.50 | 59.70 | 62.50 | 62.50 | 975 |
| Jul 24, 2024 | 63.55 | 63.55 | 63.00 | 63.00 | 63.00 | 308 |
| Jul 23, 2024 | 64.90 | 64.90 | 63.35 | 63.35 | 63.35 | 1,355 |
| Jul 22, 2024 | 65.00 | 65.65 | 65.00 | 65.20 | 65.20 | 75 |
| Jul 19, 2024 | 65.80 | 65.80 | 64.85 | 64.85 | 64.85 | 50 |
| Jul 18, 2024 | 66.30 | 66.30 | 65.95 | 65.95 | 65.95 | 220 |
| Jul 17, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Jul 16, 2024 | 67.00 | 67.50 | 66.95 | 67.05 | 67.05 | 165 |
| Jul 15, 2024 | 67.50 | 67.50 | 67.15 | 67.15 | 67.15 | 1 |
| Jul 12, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Jul 11, 2024 | 67.20 | 67.95 | 67.20 | 67.95 | 67.95 | 70 |
| Jul 10, 2024 | 66.65 | 67.80 | 66.65 | 67.45 | 67.45 | 90 |
| Jul 9, 2024 | 68.65 | 68.65 | 67.00 | 67.00 | 67.00 | 40 |
| Jul 8, 2024 | 68.05 | 69.05 | 68.05 | 69.05 | 69.05 | 25 |
| Jul 5, 2024 | 67.35 | 68.25 | 67.35 | 67.60 | 67.60 | 291 |
| Jul 4, 2024 | 66.30 | 67.50 | 66.30 | 67.25 | 67.25 | 74 |
| Jul 3, 2024 | 65.55 | 66.60 | 65.40 | 66.60 | 66.60 | 295 |
| Jul 2, 2024 | 66.35 | 66.35 | 64.80 | 65.85 | 65.85 | 523 |
| Jul 1, 2024 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | 515 |
| Jun 28, 2024 | 67.55 | 67.55 | 66.00 | 66.65 | 66.65 | 257 |
| Jun 27, 2024 | 68.15 | 68.15 | 67.70 | 67.70 | 67.70 | 113 |
| Jun 26, 2024 | 69.30 | 69.55 | 68.25 | 68.25 | 68.25 | 850 |
| Jun 25, 2024 | 71.05 | 71.05 | 69.05 | 69.20 | 69.20 | 188 |
| Jun 24, 2024 | 69.05 | 70.05 | 69.05 | 70.05 | 70.05 | 208 |
| Jun 21, 2024 | 68.15 | 68.70 | 68.15 | 68.70 | 68.70 | 141 |
| Jun 20, 2024 | 68.75 | 68.75 | 67.95 | 68.15 | 68.15 | 658 |
| Jun 19, 2024 | 69.15 | 69.15 | 68.25 | 68.30 | 68.30 | 56 |
| Jun 18, 2024 | 69.00 | 69.90 | 69.00 | 69.70 | 69.70 | 393 |
| Jun 17, 2024 | 68.30 | 68.35 | 67.45 | 68.00 | 68.00 | 345 |
| Jun 14, 2024 | 71.70 | 71.70 | 68.20 | 68.20 | 68.20 | 388 |
| Jun 13, 2024 | 3.9 Dividend | |||||
| Jun 13, 2024 | 72.60 | 72.60 | 70.80 | 71.75 | 71.75 | 994 |
| Jun 12, 2024 | 75.10 | 76.00 | 74.95 | 75.75 | 71.85 | 575 |
| Jun 11, 2024 | 76.35 | 76.35 | 74.80 | 75.05 | 71.19 | 770 |
| Jun 10, 2024 | 74.85 | 77.00 | 74.85 | 76.35 | 72.42 | 1,333 |
| Jun 7, 2024 | 76.35 | 76.40 | 75.45 | 75.65 | 71.76 | 2,841 |
| Jun 6, 2024 | 77.15 | 77.20 | 77.00 | 77.00 | 73.04 | 116 |
| Jun 5, 2024 | 76.10 | 77.80 | 75.90 | 77.55 | 73.56 | 344 |
| Jun 4, 2024 | 76.85 | 76.85 | 75.20 | 76.15 | 72.23 | 484 |
| Jun 3, 2024 | 75.65 | 77.20 | 75.65 | 77.05 | 73.08 | 1,176 |
| May 31, 2024 | 74.90 | 75.10 | 73.90 | 75.10 | 71.23 | 150 |
| May 30, 2024 | 73.80 | 75.50 | 73.50 | 75.50 | 71.61 | 199 |
| May 29, 2024 | 76.40 | 76.40 | 74.30 | 74.35 | 70.52 | 652 |
| May 28, 2024 | 76.90 | 78.05 | 76.10 | 77.05 | 73.08 | 257 |
| May 27, 2024 | 76.75 | 76.80 | 75.65 | 76.80 | 72.85 | 450 |
| May 24, 2024 | 76.85 | 76.85 | 76.00 | 76.00 | 72.09 | 5 |
| May 23, 2024 | 79.20 | 79.20 | 77.00 | 77.60 | 73.60 | 365 |
| May 22, 2024 | 79.05 | 79.05 | 79.00 | 79.05 | 74.98 | 45 |
| May 21, 2024 | 79.90 | 80.50 | 79.10 | 79.10 | 75.03 | 286 |
| May 20, 2024 | 80.35 | 80.35 | 79.85 | 79.85 | 75.74 | 105 |