Dusseldorf - Delayed Quote EUR
Starbucks Corp (SRB.DU)
73.38
-0.50
(-0.68%)
At close: April 28 at 8:10:20 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.00 | 0.00 | 0.00 | 73.38 | 73.38 | - |
| Apr 25, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| Apr 24, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| Apr 23, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
| Apr 22, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 1 |
| Apr 17, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| Apr 16, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Apr 15, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
| Apr 14, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Apr 11, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| Apr 10, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| Apr 9, 2025 | 70.49 | 73.28 | 70.49 | 73.27 | 73.27 | 20 |
| Apr 8, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| Apr 7, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| Apr 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Apr 3, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
| Apr 2, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
| Apr 1, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
| Mar 31, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| Mar 28, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
| Mar 27, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
| Mar 26, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
| Mar 25, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| Mar 24, 2025 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
| Mar 21, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
| Mar 20, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| Mar 19, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
| Mar 18, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| Mar 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Mar 14, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| Mar 13, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
| Mar 12, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
| Mar 11, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
| Mar 10, 2025 | 97.49 | 97.49 | 94.81 | 94.81 | 94.81 | 1 |
| Mar 7, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
| Mar 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Mar 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Mar 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 3, 2025 | 110.92 | 110.98 | 110.90 | 110.90 | 110.90 | 252 |
| Feb 28, 2025 | 109.94 | 109.94 | 109.06 | 109.06 | 109.06 | 215 |
| Feb 27, 2025 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| Feb 26, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| Feb 25, 2025 | 108.48 | 108.48 | 107.90 | 107.90 | 107.90 | 27 |
| Feb 24, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| Feb 21, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| Feb 20, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| Feb 19, 2025 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| Feb 18, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| Feb 17, 2025 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
| Feb 14, 2025 | 0.534543 Dividend | |||||
| Feb 14, 2025 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
| Feb 13, 2025 | 108.58 | 108.58 | 108.58 | 108.58 | 107.97 | - |
| Feb 12, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | 106.16 | - |
| Feb 11, 2025 | 107.58 | 107.58 | 107.58 | 107.58 | 106.98 | - |
| Feb 10, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 107.79 | - |
| Feb 7, 2025 | 107.26 | 107.26 | 107.26 | 107.26 | 106.66 | - |
| Feb 6, 2025 | 107.72 | 107.72 | 107.66 | 107.66 | 107.06 | 50 |
| Feb 5, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.21 | - |
| Feb 4, 2025 | 104.52 | 104.52 | 104.52 | 104.52 | 103.93 | - |
| Feb 3, 2025 | 103.02 | 103.02 | 103.02 | 103.02 | 102.44 | 1 |
| Jan 31, 2025 | 104.48 | 104.48 | 104.48 | 104.48 | 103.89 | - |
| Jan 30, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 103.52 | - |
| Jan 29, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.26 | - |
| Jan 28, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 94.59 | - |
| Jan 27, 2025 | 93.31 | 93.31 | 93.31 | 93.31 | 92.79 | - |
| Jan 24, 2025 | 93.27 | 93.89 | 93.27 | 93.89 | 93.36 | 2 |
| Jan 23, 2025 | 93.59 | 93.59 | 93.59 | 93.59 | 93.06 | - |
| Jan 22, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.39 | 2 |
| Jan 21, 2025 | 91.09 | 91.09 | 91.09 | 91.09 | 90.58 | - |
| Jan 20, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 91.50 | - |
| Jan 17, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 90.96 | - |
| Jan 16, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 89.82 | - |
| Jan 15, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 89.71 | - |
| Jan 14, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.42 | - |
| Jan 13, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.24 | - |
| Jan 10, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 88.84 | - |
| Jan 9, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.03 | - |
| Jan 8, 2025 | 89.58 | 89.60 | 89.58 | 89.60 | 89.10 | - |
| Jan 7, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 88.70 | - |
| Jan 6, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.04 | - |
| Jan 3, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.13 | - |
| Jan 2, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.38 | - |
| Dec 30, 2024 | 88.00 | 88.00 | 87.94 | 87.94 | 87.45 | - |
| Dec 27, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.00 | - |
| Dec 23, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 83.87 | - |
| Dec 20, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.52 | - |
| Dec 19, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 85.87 | - |
| Dec 18, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 86.93 | - |
| Dec 17, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 87.76 | - |
| Dec 16, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 91.54 | - |
| Dec 13, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 92.78 | - |
| Dec 12, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 92.73 | - |
| Dec 11, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.48 | - |
| Dec 10, 2024 | 93.72 | 94.32 | 93.72 | 94.32 | 93.79 | 215 |
| Dec 9, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 93.66 | - |
| Dec 6, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.01 | - |
| Dec 5, 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 94.84 | - |
| Dec 4, 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.04 | - |
| Dec 3, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 95.87 | - |
| Dec 2, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 95.85 | - |
| Nov 29, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.47 | - |
| Nov 28, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 95.51 | - |
| Nov 27, 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.11 | - |
| Nov 26, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.26 | - |
| Nov 25, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.31 | - |
| Nov 22, 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 94.83 | - |
| Nov 21, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.37 | 5 |
| Nov 20, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.35 | - |
| Nov 19, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 93.96 | - |
| Nov 18, 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 92.64 | - |
| Nov 15, 2024 | 0.534543 Dividend | |||||
| Nov 15, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.37 | - |
| Nov 14, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 93.19 | - |
| Nov 13, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 90.70 | - |
| Nov 12, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 92.79 | - |
| Nov 11, 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 89.62 | - |
| Nov 8, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 87.89 | - |
| Nov 7, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.42 | - |
| Nov 6, 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 89.30 | - |
| Nov 5, 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 87.98 | - |
| Nov 4, 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 89.17 | - |
| Nov 1, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 88.55 | - |
| Oct 31, 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 88.12 | - |
| Oct 30, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 88.52 | - |
| Oct 29, 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 89.35 | - |
| Oct 28, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 89.15 | - |
| Oct 25, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 88.46 | - |
| Oct 24, 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 89.12 | - |
| Oct 23, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 84.32 | - |
| Oct 22, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 87.68 | - |
| Oct 21, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 87.82 | 50 |
| Oct 18, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 86.53 | - |
| Oct 17, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.54 | - |
| Oct 16, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 86.00 | - |
| Oct 15, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 85.71 | - |
| Oct 14, 2024 | 86.90 | 86.96 | 86.90 | 86.96 | 85.91 | 80 |
| Oct 11, 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 84.54 | - |
| Oct 10, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 86.27 | - |
| Oct 9, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 86.30 | - |
| Oct 8, 2024 | 87.24 | 87.24 | 86.50 | 86.50 | 85.46 | 3 |
| Oct 7, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 86.79 | - |
| Oct 4, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.36 | - |
| Oct 3, 2024 | 87.05 | 87.05 | 86.52 | 86.52 | 85.48 | - |
| Oct 2, 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 86.42 | - |
| Oct 1, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 85.91 | - |
| Sep 30, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 85.84 | - |
| Sep 27, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 86.61 | 8 |
| Sep 26, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 84.79 | - |
| Sep 25, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 82.93 | - |
| Sep 24, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.49 | - |
| Sep 23, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 84.93 | - |
| Sep 20, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 85.29 | - |
| Sep 19, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 85.05 | - |
| Sep 18, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 85.33 | - |
| Sep 17, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.36 | - |
| Sep 16, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 87.57 | - |
| Sep 13, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 88.32 | - |
| Sep 12, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 87.78 | - |
| Sep 11, 2024 | 83.99 | 86.32 | 83.99 | 86.32 | 85.28 | 48 |
| Sep 10, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 82.21 | - |
| Sep 9, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 81.40 | - |
| Sep 6, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 81.24 | - |
| Sep 5, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 82.03 | - |
| Sep 4, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 82.77 | - |
| Sep 3, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.17 | - |
| Sep 2, 2024 | 85.05 | 85.23 | 85.05 | 85.23 | 84.20 | 10 |
| Aug 30, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 84.46 | - |
| Aug 29, 2024 | 85.70 | 86.32 | 85.70 | 86.32 | 85.28 | 15 |
| Aug 28, 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 87.07 | - |
| Aug 27, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 84.11 | - |
| Aug 26, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 83.09 | - |
| Aug 23, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 81.91 | - |
| Aug 22, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 82.07 | - |
| Aug 21, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 82.21 | - |
| Aug 20, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.00 | - |
| Aug 19, 2024 | 85.72 | 85.72 | 85.60 | 85.60 | 84.57 | 150 |
| Aug 16, 2024 | 0.49949098 Dividend | |||||
| Aug 16, 2024 | 85.90 | 85.90 | 85.67 | 85.67 | 84.64 | 65 |
| Aug 15, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 83.62 | 15 |
| Aug 14, 2024 | 87.05 | 87.05 | 85.90 | 85.90 | 84.30 | 20 |
| Aug 13, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.28 | - |
| Aug 12, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 69.22 | - |
| Aug 9, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.15 | - |
| Aug 8, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 66.92 | - |
| Aug 7, 2024 | 69.30 | 69.45 | 69.30 | 69.45 | 68.15 | 27 |
| Aug 6, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.10 | - |
| Aug 5, 2024 | 67.12 | 67.58 | 67.12 | 67.58 | 66.32 | 3 |
| Aug 2, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 67.54 | - |
| Aug 1, 2024 | 71.76 | 72.00 | 71.76 | 72.00 | 70.66 | 27 |
| Jul 31, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.05 | - |
| Jul 30, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 68.21 | - |
| Jul 29, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 67.50 | 15 |
| Jul 26, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 66.54 | - |
| Jul 25, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 67.33 | - |
| Jul 24, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 68.79 | - |
| Jul 23, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 68.79 | - |
| Jul 22, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 71.35 | 10 |
| Jul 19, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 66.93 | - |
| Jul 18, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 67.26 | - |
| Jul 17, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 67.75 | - |
| Jul 16, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 65.66 | 58 |
| Jul 15, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.42 | - |
| Jul 12, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.24 | - |
| Jul 11, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 65.60 | - |
| Jul 10, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 66.12 | - |
| Jul 9, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 67.61 | - |
| Jul 8, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 68.66 | - |
| Jul 5, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.18 | - |
| Jul 4, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.18 | - |
| Jul 3, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 69.89 | 17 |
| Jul 2, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 70.56 | - |
| Jul 1, 2024 | 72.50 | 72.50 | 71.77 | 71.77 | 70.43 | 3 |
| Jun 28, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 72.44 | - |
| Jun 27, 2024 | 73.73 | 73.98 | 73.73 | 73.98 | 72.60 | 10 |
| Jun 26, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 72.49 | - |
| Jun 25, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 72.78 | - |
| Jun 24, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 73.50 | - |
| Jun 21, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 72.94 | - |
| Jun 20, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.01 | - |
| Jun 19, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.01 | - |
| Jun 18, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 74.02 | - |
| Jun 17, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 73.16 | - |
| Jun 14, 2024 | 74.63 | 74.63 | 74.40 | 74.40 | 73.01 | 80 |
| Jun 13, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 71.93 | - |
| Jun 12, 2024 | 74.24 | 74.58 | 74.24 | 74.58 | 73.19 | 15 |
| Jun 11, 2024 | 75.55 | 75.55 | 75.06 | 75.06 | 73.66 | 45 |
| Jun 10, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.09 | - |
| Jun 7, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 73.26 | - |
| Jun 6, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 72.75 | - |
| Jun 5, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 74.69 | - |
| Jun 4, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.60 | - |
| Jun 3, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.62 | - |
| May 31, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 71.18 | - |
| May 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.18 | - |
| May 29, 2024 | 71.00 | 71.18 | 71.00 | 71.18 | 69.85 | 6 |
| May 28, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 71.77 | - |
| May 27, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.64 | - |
| May 24, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.15 | - |
| May 23, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 72.82 | - |
| May 22, 2024 | 71.46 | 71.69 | 71.46 | 71.69 | 70.35 | 100 |
| May 21, 2024 | 71.15 | 71.27 | 71.15 | 71.27 | 69.94 | 15 |
| May 20, 2024 | 71.62 | 71.69 | 71.36 | 71.36 | 70.03 | 55 |
| May 17, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 67.83 | - |
| May 16, 2024 | 0.49949098 Dividend | |||||
| May 16, 2024 | 69.22 | 69.50 | 69.22 | 69.50 | 68.20 | 15 |
| May 15, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.13 | - |
| May 14, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 68.90 | 8 |
| May 13, 2024 | 70.70 | 70.95 | 70.25 | 70.95 | 69.06 | 11 |
| May 10, 2024 | 70.28 | 70.28 | 70.24 | 70.24 | 68.37 | 49 |
| May 9, 2024 | 68.21 | 69.71 | 68.21 | 69.71 | 67.85 | - |
| May 8, 2024 | 67.05 | 67.48 | 67.05 | 67.48 | 65.68 | 12 |
| May 7, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 66.07 | - |
| May 6, 2024 | 68.29 | 68.70 | 68.29 | 68.70 | 66.87 | 14 |
| May 3, 2024 | 69.92 | 70.25 | 69.92 | 70.21 | 68.34 | 109 |
| May 2, 2024 | 70.20 | 70.47 | 69.60 | 69.60 | 67.75 | 30 |
| Apr 30, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 80.08 | - |
| Apr 29, 2024 | 82.50 | 82.55 | 82.50 | 82.55 | 80.35 | 153 |