Frankfurt - Delayed Quote EUR
Samsung Electronics Co., Ltd. (SSU.F)
850.00
+16.00
+(1.92%)
At close: April 25 at 3:29:31 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 25, 2025 | 852.00 | 856.00 | 840.00 | 850.00 | 850.00 | 103 |
| Apr 24, 2025 | 852.00 | 852.00 | 834.00 | 834.00 | 834.00 | 111 |
| Apr 23, 2025 | 856.00 | 868.00 | 856.00 | 858.00 | 858.00 | 26 |
| Apr 22, 2025 | 836.00 | 842.00 | 836.00 | 842.00 | 842.00 | 13 |
| Apr 17, 2025 | 844.00 | 848.00 | 844.00 | 848.00 | 848.00 | 27 |
| Apr 16, 2025 | 860.00 | 860.00 | 838.00 | 838.00 | 838.00 | 10 |
| Apr 15, 2025 | 874.00 | 878.00 | 870.00 | 870.00 | 870.00 | 99 |
| Apr 14, 2025 | 870.00 | 878.00 | 864.00 | 870.00 | 870.00 | 149 |
| Apr 11, 2025 | 838.00 | 848.00 | 832.00 | 834.00 | 834.00 | 38 |
| Apr 10, 2025 | 884.00 | 888.00 | 852.00 | 854.00 | 854.00 | 152 |
| Apr 9, 2025 | 810.00 | 830.00 | 810.00 | 830.00 | 830.00 | 102 |
| Apr 8, 2025 | 822.00 | 844.00 | 820.00 | 840.00 | 840.00 | 79 |
| Apr 7, 2025 | 810.00 | 836.00 | 804.00 | 836.00 | 836.00 | 141 |
| Apr 4, 2025 | 872.00 | 878.00 | 836.00 | 836.00 | 836.00 | 117 |
| Apr 3, 2025 | 888.00 | 888.00 | 874.00 | 874.00 | 874.00 | 66 |
| Apr 2, 2025 | 924.00 | 924.00 | 918.00 | 918.00 | 918.00 | 32 |
| Apr 1, 2025 | 926.00 | 926.00 | 916.00 | 924.00 | 924.00 | 52 |
| Mar 31, 2025 | 910.00 | 910.00 | 896.00 | 900.00 | 900.00 | 38 |
| Mar 28, 2025 | 942.00 | 950.00 | 932.00 | 932.00 | 932.00 | 56 |
| Mar 27, 2025 | 960.00 | 972.00 | 960.00 | 972.00 | 972.00 | 172 |
| Mar 26, 2025 | 956.00 | 962.00 | 956.00 | 956.00 | 956.00 | 18 |
| Mar 25, 2025 | 942.00 | 942.00 | 926.00 | 930.00 | 930.00 | 99 |
| Mar 24, 2025 | 948.00 | 952.00 | 948.00 | 952.00 | 952.00 | 15 |
| Mar 21, 2025 | 952.00 | 970.00 | 952.00 | 964.00 | 964.00 | 197 |
| Mar 20, 2025 | 934.00 | 940.00 | 934.00 | 940.00 | 940.00 | 105 |
| Mar 19, 2025 | 910.00 | 926.00 | 910.00 | 926.00 | 926.00 | 18 |
| Mar 18, 2025 | 904.00 | 914.00 | 882.00 | 882.00 | 882.00 | 72 |
| Mar 17, 2025 | 912.00 | 918.00 | 900.00 | 914.00 | 914.00 | 118 |
| Mar 14, 2025 | 862.00 | 880.00 | 862.00 | 878.00 | 878.00 | 28 |
| Mar 13, 2025 | 860.00 | 874.00 | 860.00 | 874.00 | 874.00 | 11 |
| Mar 12, 2025 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 18 |
| Mar 11, 2025 | 842.00 | 854.00 | 838.00 | 854.00 | 854.00 | 14 |
| Mar 10, 2025 | 866.00 | 866.00 | 834.00 | 834.00 | 834.00 | 30 |
| Mar 7, 2025 | 860.00 | 862.00 | 850.00 | 850.00 | 850.00 | 89 |
| Mar 6, 2025 | 864.00 | 874.00 | 854.00 | 866.00 | 866.00 | 195 |
| Mar 5, 2025 | 870.00 | 882.00 | 870.00 | 870.00 | 870.00 | 74 |
| Mar 4, 2025 | 892.00 | 892.00 | 870.00 | 870.00 | 870.00 | 432 |
| Mar 3, 2025 | 892.00 | 910.00 | 892.00 | 910.00 | 910.00 | 50 |
| Feb 28, 2025 | 900.00 | 904.00 | 892.00 | 904.00 | 904.00 | 57 |
| Feb 27, 2025 | 952.00 | 952.00 | 922.00 | 926.00 | 926.00 | 235 |
| Feb 26, 2025 | 930.00 | 944.00 | 930.00 | 944.00 | 944.00 | 89 |
| Feb 25, 2025 | 946.00 | 952.00 | 928.00 | 928.00 | 928.00 | 97 |
| Feb 24, 2025 | 976.00 | 976.00 | 950.00 | 952.00 | 952.00 | 21 |
| Feb 21, 2025 | 960.00 | 974.00 | 960.00 | 972.00 | 972.00 | 144 |
| Feb 20, 2025 | 994.00 | 994.00 | 966.00 | 990.00 | 990.00 | 54 |
| Feb 19, 2025 | 964.00 | 996.00 | 964.00 | 996.00 | 996.00 | 98 |
| Feb 18, 2025 | 942.00 | 950.00 | 942.00 | 950.00 | 950.00 | 92 |
| Feb 17, 2025 | 918.00 | 930.00 | 918.00 | 924.00 | 924.00 | 67 |
| Feb 14, 2025 | 918.00 | 944.00 | 918.00 | 944.00 | 944.00 | 17 |
| Feb 13, 2025 | 932.00 | 932.00 | 918.00 | 924.00 | 924.00 | 49 |
| Feb 12, 2025 | 930.00 | 930.00 | 926.00 | 926.00 | 926.00 | 95 |
| Feb 11, 2025 | 922.00 | 934.00 | 922.00 | 926.00 | 926.00 | 67 |
| Feb 10, 2025 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 644 |
| Feb 7, 2025 | 894.00 | 900.00 | 894.00 | 898.00 | 898.00 | 114 |
| Feb 6, 2025 | 890.00 | 896.00 | 888.00 | 888.00 | 888.00 | 138 |
| Feb 5, 2025 | 878.00 | 878.00 | 872.00 | 878.00 | 878.00 | 512 |
| Feb 4, 2025 | 872.00 | 882.00 | 868.00 | 868.00 | 868.00 | 187 |
| Feb 3, 2025 | 850.00 | 856.00 | 848.00 | 852.00 | 852.00 | 330 |
| Jan 31, 2025 | 872.00 | 874.00 | 862.00 | 874.00 | 874.00 | 97 |
| Jan 30, 2025 | 852.00 | 876.00 | 852.00 | 876.00 | 876.00 | 217 |
| Jan 29, 2025 | 870.00 | 874.00 | 858.00 | 868.00 | 868.00 | 348 |
| Jan 28, 2025 | 880.00 | 880.00 | 856.00 | 858.00 | 858.00 | 618 |
| Jan 27, 2025 | 888.00 | 888.00 | 846.00 | 880.00 | 880.00 | 267 |
| Jan 24, 2025 | 890.00 | 896.00 | 888.00 | 890.00 | 890.00 | 166 |
| Jan 23, 2025 | 900.00 | 906.00 | 890.00 | 892.00 | 892.00 | 102 |
| Jan 22, 2025 | 916.00 | 916.00 | 900.00 | 900.00 | 900.00 | 91 |
| Jan 21, 2025 | 884.00 | 892.00 | 884.00 | 888.00 | 888.00 | 39 |
| Jan 20, 2025 | 886.00 | 892.00 | 882.00 | 890.00 | 890.00 | 163 |
| Jan 17, 2025 | 890.00 | 920.00 | 888.00 | 920.00 | 920.00 | 15 |
| Jan 16, 2025 | 906.00 | 906.00 | 894.00 | 894.00 | 894.00 | 28 |
| Jan 15, 2025 | 884.00 | 910.00 | 884.00 | 910.00 | 910.00 | 431 |
| Jan 14, 2025 | 888.00 | 900.00 | 888.00 | 894.00 | 894.00 | 137 |
| Jan 13, 2025 | 908.00 | 908.00 | 890.00 | 902.00 | 902.00 | 60 |
| Jan 10, 2025 | 914.00 | 918.00 | 900.00 | 902.00 | 902.00 | 69 |
| Jan 9, 2025 | 932.00 | 936.00 | 926.00 | 936.00 | 936.00 | 130 |
| Jan 8, 2025 | 940.00 | 956.00 | 940.00 | 950.00 | 950.00 | 288 |
| Jan 7, 2025 | 928.00 | 934.00 | 918.00 | 918.00 | 918.00 | 78 |
| Jan 6, 2025 | 916.00 | 920.00 | 916.00 | 920.00 | 920.00 | 8 |
| Jan 3, 2025 | 900.00 | 902.00 | 890.00 | 898.00 | 898.00 | 71 |
| Jan 2, 2025 | 868.00 | 886.00 | 868.00 | 868.00 | 868.00 | 54 |
| Dec 30, 2024 | 5.6007195 Dividend | |||||
| Dec 30, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | - |
| Dec 27, 2024 | 890.00 | 890.00 | 876.00 | 878.00 | 871.63 | 25 |
| Dec 23, 2024 | 882.00 | 882.00 | 880.00 | 880.00 | 873.62 | 17 |
| Dec 20, 2024 | 872.00 | 886.00 | 870.00 | 880.00 | 873.62 | 135 |
| Dec 19, 2024 | 878.00 | 880.00 | 874.00 | 880.00 | 873.62 | 38 |
| Dec 18, 2024 | 902.00 | 904.00 | 902.00 | 902.00 | 895.46 | 71 |
| Dec 17, 2024 | 896.00 | 898.00 | 892.00 | 892.00 | 885.53 | 153 |
| Dec 16, 2024 | 912.00 | 926.00 | 912.00 | 926.00 | 919.28 | 42 |
| Dec 13, 2024 | 936.00 | 936.00 | 920.00 | 928.00 | 921.27 | 184 |
| Dec 12, 2024 | 934.00 | 934.00 | 928.00 | 934.00 | 927.23 | 779 |
| Dec 11, 2024 | 886.00 | 918.00 | 886.00 | 918.00 | 911.34 | 61 |
| Dec 10, 2024 | 890.00 | 900.00 | 888.00 | 888.00 | 881.56 | 75 |
| Dec 9, 2024 | 888.00 | 890.00 | 876.00 | 888.00 | 881.56 | 343 |
| Dec 6, 2024 | 908.00 | 908.00 | 898.00 | 900.00 | 893.47 | 318 |
| Dec 5, 2024 | 898.00 | 908.00 | 896.00 | 900.00 | 893.47 | 1,015 |
| Dec 4, 2024 | 892.00 | 906.00 | 882.00 | 882.00 | 875.60 | 772 |
| Dec 3, 2024 | 918.00 | 918.00 | 850.00 | 886.00 | 879.57 | 241 |
| Dec 2, 2024 | 918.00 | 920.00 | 902.00 | 920.00 | 913.33 | 461 |
| Nov 29, 2024 | 922.00 | 924.00 | 916.00 | 924.00 | 917.30 | 107 |
| Nov 28, 2024 | 940.00 | 942.00 | 934.00 | 942.00 | 935.17 | 67 |
| Nov 27, 2024 | 958.00 | 958.00 | 946.00 | 958.00 | 951.05 | 101 |
| Nov 26, 2024 | 986.00 | 988.00 | 978.00 | 988.00 | 980.83 | 48 |
| Nov 25, 2024 | 982.00 | 982.00 | 974.00 | 978.00 | 970.91 | 93 |
| Nov 22, 2024 | 948.00 | 954.00 | 946.00 | 946.00 | 939.14 | 131 |
| Nov 21, 2024 | 946.00 | 962.00 | 942.00 | 960.00 | 953.04 | 374 |
| Nov 20, 2024 | 948.00 | 948.00 | 920.00 | 944.00 | 937.15 | 222 |
| Nov 19, 2024 | 946.00 | 962.00 | 946.00 | 948.00 | 941.13 | 66 |
| Nov 18, 2024 | 956.00 | 970.00 | 948.00 | 952.00 | 945.10 | 278 |
| Nov 15, 2024 | 902.00 | 932.00 | 902.00 | 932.00 | 925.24 | 830 |
| Nov 14, 2024 | 858.00 | 858.00 | 844.00 | 854.00 | 847.81 | 670 |
| Nov 13, 2024 | 844.00 | 864.00 | 844.00 | 856.00 | 849.79 | 281 |
| Nov 12, 2024 | 890.00 | 892.00 | 870.00 | 884.00 | 877.59 | 368 |
| Nov 11, 2024 | 926.00 | 934.00 | 912.00 | 934.00 | 927.23 | 489 |
| Nov 8, 2024 | 950.00 | 958.00 | 944.00 | 946.00 | 939.14 | 114 |
| Nov 7, 2024 | 952.00 | 966.00 | 950.00 | 952.00 | 945.10 | 666 |
| Nov 6, 2024 | 946.00 | 962.00 | 938.00 | 938.00 | 931.20 | 290 |
| Nov 5, 2024 | 956.00 | 960.00 | 952.00 | 958.00 | 951.05 | 27 |
| Nov 4, 2024 | 974.00 | 982.00 | 974.00 | 974.00 | 966.94 | 61 |
| Nov 1, 2024 | 974.00 | 982.00 | 974.00 | 982.00 | 974.88 | 2 |
| Oct 31, 2024 | 980.00 | 986.00 | 972.00 | 976.00 | 968.92 | 60 |
| Oct 30, 2024 | 980.00 | 990.00 | 972.00 | 972.00 | 964.95 | 31 |
| Oct 29, 2024 | 990.00 | 994.00 | 984.00 | 994.00 | 986.79 | 133 |
| Oct 28, 2024 | 980.00 | 986.00 | 964.00 | 980.00 | 972.89 | 95 |
| Oct 25, 2024 | 930.00 | 938.00 | 930.00 | 936.00 | 929.21 | 91 |
| Oct 24, 2024 | 962.00 | 962.00 | 952.00 | 952.00 | 945.10 | 247 |
| Oct 23, 2024 | 1,000.00 | 1,000.00 | 978.00 | 978.00 | 970.91 | 297 |
| Oct 22, 2024 | 968.00 | 986.00 | 958.00 | 986.00 | 978.85 | 111 |
| Oct 21, 2024 | 1,005.00 | 1,005.00 | 974.00 | 974.00 | 966.94 | 367 |
| Oct 18, 2024 | 1,000.00 | 1,010.00 | 996.00 | 1,000.00 | 992.75 | 189 |
| Oct 17, 2024 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,002.68 | 86 |
| Oct 16, 2024 | 1,005.00 | 1,010.00 | 998.00 | 1,005.00 | 997.71 | 131 |
| Oct 15, 2024 | 1,015.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,002.68 | 68 |
| Oct 14, 2024 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 997.71 | 210 |
| Oct 11, 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,012.60 | 113 |
| Oct 10, 2024 | 1,015.00 | 1,015.00 | 996.00 | 1,015.00 | 1,007.64 | 155 |
| Oct 9, 2024 | 1,035.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,037.42 | 179 |
| Oct 8, 2024 | 1,030.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,017.57 | 102 |
| Oct 7, 2024 | 1,040.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,037.42 | 164 |
| Oct 4, 2024 | 1,045.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,032.46 | 119 |
| Oct 3, 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,042.39 | 109 |
| Oct 2, 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,032.46 | 38 |
| Oct 1, 2024 | 1,060.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,017.57 | 275 |
| Sep 30, 2024 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,047.35 | 110 |
| Sep 27, 2024 | 5.6826167 Dividend | |||||
| Sep 27, 2024 | 1,095.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,082.10 | 150 |
| Sep 26, 2024 | 1,080.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,105.46 | 320 |
| Sep 25, 2024 | 1,065.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,056.11 | 98 |
| Sep 24, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,046.24 | 56 |
| Sep 23, 2024 | 1,030.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,051.18 | 90 |
| Sep 20, 2024 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,046.24 | 263 |
| Sep 19, 2024 | 1,075.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,080.79 | 301 |
| Sep 18, 2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,070.92 | 98 |
| Sep 17, 2024 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,090.66 | 41 |
| Sep 16, 2024 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,085.72 | 85 |
| Sep 13, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,115.33 | 26 |
| Sep 12, 2024 | 1,110.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,105.46 | 273 |
| Sep 11, 2024 | 1,085.00 | 1,105.00 | 1,070.00 | 1,105.00 | 1,090.66 | 238 |
| Sep 10, 2024 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,115.33 | 12 |
| Sep 9, 2024 | 1,135.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,149.88 | 17 |
| Sep 6, 2024 | 1,155.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,130.14 | 46 |
| Sep 5, 2024 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,154.82 | 28 |
| Sep 4, 2024 | 1,190.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,179.49 | 168 |
| Sep 3, 2024 | 1,235.00 | 1,235.00 | 1,205.00 | 1,205.00 | 1,189.36 | 267 |
| Sep 2, 2024 | 1,260.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,248.58 | 119 |
| Aug 30, 2024 | 1,270.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,238.71 | 124 |
| Aug 29, 2024 | 1,245.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,263.39 | 23 |
| Aug 28, 2024 | 1,275.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,258.45 | 17 |
| Aug 27, 2024 | 1,275.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,253.52 | 19 |
| Aug 26, 2024 | 1,285.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,273.26 | 33 |
| Aug 23, 2024 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,288.06 | - |
| Aug 22, 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,293.00 | - |
| Aug 21, 2024 | 1,330.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,302.87 | 137 |
| Aug 20, 2024 | 1,325.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,302.87 | 72 |
| Aug 19, 2024 | 1,320.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,312.74 | 82 |
| Aug 16, 2024 | 1,325.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,312.74 | 24 |
| Aug 15, 2024 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,273.26 | 6 |
| Aug 14, 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,268.32 | - |
| Aug 13, 2024 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,258.45 | 56 |
| Aug 12, 2024 | 1,255.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,243.65 | 36 |
| Aug 9, 2024 | 1,245.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,243.65 | 31 |
| Aug 8, 2024 | 1,210.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,233.78 | 52 |
| Aug 7, 2024 | 1,250.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,263.39 | 49 |
| Aug 6, 2024 | 1,210.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,194.30 | 284 |
| Aug 5, 2024 | 1,195.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,199.23 | 74 |
| Aug 2, 2024 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,312.74 | 30 |
| Aug 1, 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,391.70 | - |
| Jul 31, 2024 | 1,385.00 | 1,425.00 | 1,385.00 | 1,405.00 | 1,386.77 | 64 |
| Jul 30, 2024 | 1,335.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,332.48 | 53 |
| Jul 29, 2024 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,342.35 | 3 |
| Jul 26, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,312.74 | - |
| Jul 25, 2024 | 1,350.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,317.67 | 27 |
| Jul 24, 2024 | 1,370.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,352.22 | 213 |
| Jul 23, 2024 | 1,385.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,386.77 | 54 |
| Jul 22, 2024 | 1,385.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,386.77 | 51 |
| Jul 19, 2024 | 1,420.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,371.96 | 33 |
| Jul 18, 2024 | 1,420.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,411.44 | 22 |
| Jul 17, 2024 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,401.57 | 19 |
| Jul 16, 2024 | 1,440.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,445.99 | 86 |
| Jul 15, 2024 | 1,425.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,431.18 | 34 |
| Jul 12, 2024 | 1,405.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,406.51 | 35 |
| Jul 11, 2024 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,431.18 | 120 |
| Jul 10, 2024 | 1,455.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,460.79 | 14 |
| Jul 9, 2024 | 1,470.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,465.73 | 35 |
| Jul 8, 2024 | 1,465.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,470.66 | 75 |
| Jul 5, 2024 | 1,440.00 | 1,475.00 | 1,440.00 | 1,475.00 | 1,455.86 | 386 |
| Jul 4, 2024 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,391.70 | 24 |
| Jul 3, 2024 | 1,360.00 | 1,365.00 | 1,360.00 | 1,365.00 | 1,347.28 | 91 |
| Jul 2, 2024 | 1,365.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,352.22 | 38 |
| Jul 1, 2024 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,357.15 | 99 |
| Jun 28, 2024 | 1,365.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,352.22 | 32 |
| Jun 27, 2024 | 5.9598417 Dividend | |||||
| Jun 27, 2024 | 1,365.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,362.09 | 89 |
| Jun 26, 2024 | 1,355.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,345.53 | 15 |
| Jun 25, 2024 | 1,355.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,340.62 | 10 |
| Jun 24, 2024 | 1,345.00 | 1,365.00 | 1,345.00 | 1,365.00 | 1,340.62 | 27 |
| Jun 21, 2024 | 1,345.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,325.89 | 153 |
| Jun 20, 2024 | 1,375.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,325.89 | 68 |
| Jun 19, 2024 | 1,360.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,360.26 | 11 |
| Jun 18, 2024 | 1,340.00 | 1,380.00 | 1,340.00 | 1,375.00 | 1,350.44 | 172 |
| Jun 17, 2024 | 1,335.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,301.34 | 143 |
| Jun 14, 2024 | 1,345.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,325.89 | 49 |
| Jun 13, 2024 | 1,320.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,311.16 | 31 |
| Jun 12, 2024 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,276.78 | 23 |
| Jun 11, 2024 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,242.41 | 23 |
| Jun 10, 2024 | 1,285.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,257.14 | 11 |
| Jun 7, 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,271.87 | 66 |
| Jun 6, 2024 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,301.34 | 10 |
| Jun 5, 2024 | 1,290.00 | 1,390.00 | 1,290.00 | 1,350.00 | 1,325.89 | 266 |
| Jun 4, 2024 | 1,255.00 | 1,285.00 | 1,255.00 | 1,260.00 | 1,237.50 | 70 |
| Jun 3, 2024 | 1,260.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,247.32 | 18 |
| May 31, 2024 | 1,235.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,212.94 | 14 |
| May 30, 2024 | 1,240.00 | 1,245.00 | 1,240.00 | 1,245.00 | 1,222.76 | 37 |
| May 29, 2024 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,242.41 | 11 |
| May 28, 2024 | 1,305.00 | 1,315.00 | 1,305.00 | 1,315.00 | 1,291.51 | 47 |
| May 27, 2024 | 1,275.00 | 1,310.00 | 1,275.00 | 1,300.00 | 1,276.78 | 62 |
| May 24, 2024 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,257.14 | 38 |
| May 23, 2024 | 1,335.00 | 1,335.00 | 1,305.00 | 1,305.00 | 1,281.69 | 34 |
| May 22, 2024 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,296.42 | 7 |
| May 21, 2024 | 1,310.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,301.34 | 40 |
| May 20, 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,301.34 | - |
| May 17, 2024 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,296.42 | 24 |
| May 16, 2024 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,306.25 | 39 |
| May 15, 2024 | 1,320.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,320.98 | 72 |
| May 14, 2024 | 1,325.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,296.42 | 57 |
| May 13, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,306.25 | 1 |
| May 10, 2024 | 1,340.00 | 1,345.00 | 1,340.00 | 1,345.00 | 1,320.98 | 5 |
| May 9, 2024 | 1,360.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,330.80 | 20 |
| May 8, 2024 | 1,380.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,355.35 | 78 |
| May 7, 2024 | 1,370.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,370.09 | 63 |
| May 6, 2024 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,325.89 | 72 |
| May 3, 2024 | 1,325.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,316.07 | 44 |
| May 2, 2024 | 1,315.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,311.16 | 24 |
| Apr 30, 2024 | 1,315.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,301.34 | 93 |
| Apr 29, 2024 | 1,290.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,271.87 | 15 |
| Apr 26, 2024 | 1,290.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,291.51 | 174 |
| Apr 25, 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,266.96 | 51 |