Stuttgart - Delayed Quote EUR
Thermo Fisher Scientific Inc (TN8.SG)
365.60
-8.95
(-2.39%)
As of 5:40:57 PM 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 6, 2025 | 370.80 | 373.75 | 365.60 | 365.60 | 365.60 | 3 |
| May 5, 2025 | 372.05 | 374.55 | 370.60 | 374.55 | 374.55 | 61 |
| May 2, 2025 | 373.05 | 375.90 | 372.70 | 375.90 | 375.90 | 355 |
| Apr 30, 2025 | 373.65 | 375.80 | 373.65 | 374.85 | 374.85 | 12 |
| Apr 29, 2025 | 369.00 | 378.05 | 369.00 | 376.55 | 376.55 | 4 |
| Apr 28, 2025 | 373.05 | 376.00 | 373.05 | 376.00 | 376.00 | 30 |
| Apr 25, 2025 | 374.50 | 378.65 | 369.15 | 371.95 | 371.95 | 17 |
| Apr 24, 2025 | 377.00 | 377.00 | 368.25 | 374.05 | 374.05 | 21 |
| Apr 23, 2025 | 386.50 | 390.75 | 380.05 | 380.55 | 380.55 | 30 |
| Apr 22, 2025 | 364.00 | 379.25 | 364.00 | 379.25 | 379.25 | 120 |
| Apr 17, 2025 | 386.20 | 386.20 | 376.80 | 376.80 | 376.80 | - |
| Apr 16, 2025 | 385.80 | 395.00 | 385.80 | 395.00 | 395.00 | 2 |
| Apr 15, 2025 | 393.75 | 393.75 | 389.80 | 389.80 | 389.80 | - |
| Apr 14, 2025 | 385.30 | 395.15 | 385.30 | 395.15 | 395.15 | 9 |
| Apr 11, 2025 | 383.20 | 383.20 | 370.00 | 370.00 | 370.00 | 530 |
| Apr 10, 2025 | 412.00 | 417.00 | 412.00 | 417.00 | 417.00 | 14 |
| Apr 9, 2025 | 374.70 | 401.15 | 372.90 | 401.15 | 401.15 | 44 |
| Apr 8, 2025 | 403.95 | 410.00 | 403.95 | 405.80 | 405.80 | 17 |
| Apr 7, 2025 | 377.15 | 395.00 | 372.10 | 391.65 | 391.65 | 202 |
| Apr 4, 2025 | 423.40 | 424.60 | 397.90 | 397.90 | 397.90 | 71 |
| Apr 3, 2025 | 430.15 | 434.65 | 423.35 | 423.35 | 423.35 | 7 |
| Apr 2, 2025 | 443.65 | 450.80 | 443.65 | 450.45 | 450.45 | - |
| Apr 1, 2025 | 457.45 | 457.45 | 451.00 | 451.00 | 451.00 | - |
| Mar 31, 2025 | 461.05 | 461.05 | 454.80 | 460.85 | 460.85 | 3 |
| Mar 28, 2025 | 472.40 | 472.45 | 463.00 | 463.00 | 463.00 | 36 |
| Mar 27, 2025 | 475.95 | 475.95 | 475.60 | 475.60 | 475.60 | 173 |
| Mar 26, 2025 | 475.00 | 478.60 | 475.00 | 478.60 | 478.60 | 1 |
| Mar 25, 2025 | 480.05 | 480.05 | 480.05 | 480.05 | 480.05 | - |
| Mar 24, 2025 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | - |
| Mar 21, 2025 | 478.05 | 478.05 | 475.60 | 475.60 | 475.60 | 15 |
| Mar 20, 2025 | 477.05 | 477.30 | 477.05 | 477.30 | 477.30 | 4 |
| Mar 19, 2025 | 476.30 | 476.30 | 476.30 | 476.30 | 476.30 | - |
| Mar 18, 2025 | 473.95 | 476.20 | 473.95 | 474.90 | 474.90 | 3 |
| Mar 17, 2025 | 476.50 | 476.50 | 475.35 | 475.35 | 475.35 | 4 |
| Mar 14, 2025 | 0.378185 Dividend | |||||
| Mar 14, 2025 | 469.35 | 479.15 | 467.45 | 479.15 | 479.15 | 19 |
| Mar 13, 2025 | 469.40 | 471.90 | 469.40 | 470.95 | 470.52 | 3 |
| Mar 12, 2025 | 470.85 | 473.10 | 470.40 | 472.65 | 472.22 | 304 |
| Mar 11, 2025 | 484.35 | 484.35 | 471.45 | 472.25 | 471.82 | 23 |
| Mar 10, 2025 | 490.75 | 494.35 | 485.40 | 485.40 | 484.96 | 29 |
| Mar 7, 2025 | 485.60 | 485.60 | 485.60 | 485.60 | 485.16 | - |
| Mar 6, 2025 | 483.85 | 488.70 | 483.85 | 488.70 | 488.25 | - |
| Mar 5, 2025 | 486.70 | 487.40 | 483.50 | 484.95 | 484.51 | 78 |
| Mar 4, 2025 | 498.35 | 498.55 | 486.85 | 486.85 | 486.41 | 29 |
| Mar 3, 2025 | 507.30 | 507.30 | 497.45 | 497.45 | 497.00 | 10 |
| Feb 28, 2025 | 501.90 | 501.90 | 501.90 | 501.90 | 501.44 | - |
| Feb 27, 2025 | 507.80 | 507.80 | 504.70 | 504.70 | 504.24 | - |
| Feb 26, 2025 | 510.10 | 516.80 | 508.60 | 508.60 | 508.14 | 10 |
| Feb 25, 2025 | 510.10 | 512.00 | 510.10 | 512.00 | 511.53 | - |
| Feb 24, 2025 | 505.10 | 512.10 | 505.10 | 512.10 | 511.63 | 4 |
| Feb 21, 2025 | 510.70 | 510.70 | 508.90 | 508.90 | 508.44 | - |
| Feb 20, 2025 | 506.40 | 513.10 | 506.40 | 513.10 | 512.63 | - |
| Feb 19, 2025 | 500.10 | 508.00 | 500.10 | 508.00 | 507.54 | 16 |
| Feb 18, 2025 | 504.40 | 504.40 | 496.50 | 500.90 | 500.44 | 13 |
| Feb 17, 2025 | 505.60 | 505.60 | 504.30 | 504.30 | 503.84 | 76 |
| Feb 14, 2025 | 508.00 | 509.00 | 508.00 | 508.80 | 508.34 | 24 |
| Feb 13, 2025 | 514.80 | 514.80 | 508.80 | 508.80 | 508.34 | 79 |
| Feb 12, 2025 | 524.00 | 524.00 | 516.20 | 516.20 | 515.73 | 42 |
| Feb 11, 2025 | 533.70 | 533.70 | 524.80 | 524.80 | 524.32 | 9 |
| Feb 10, 2025 | 552.30 | 552.30 | 533.60 | 536.10 | 535.61 | 17 |
| Feb 7, 2025 | 550.10 | 553.00 | 548.30 | 550.60 | 550.10 | 5 |
| Feb 6, 2025 | 559.10 | 559.10 | 550.10 | 550.30 | 549.80 | 2 |
| Feb 5, 2025 | 555.40 | 559.10 | 555.30 | 558.00 | 557.49 | - |
| Feb 4, 2025 | 573.50 | 574.80 | 556.30 | 556.30 | 555.79 | 15 |
| Feb 3, 2025 | 569.00 | 578.40 | 565.00 | 576.00 | 575.47 | 60 |
| Jan 31, 2025 | 582.90 | 582.90 | 575.00 | 575.00 | 574.48 | 60 |
| Jan 30, 2025 | 544.40 | 584.30 | 544.40 | 584.30 | 583.77 | 6 |
| Jan 29, 2025 | 557.60 | 558.70 | 545.40 | 545.40 | 544.90 | 11 |
| Jan 28, 2025 | 547.00 | 565.00 | 544.00 | 558.30 | 557.79 | 186 |
| Jan 27, 2025 | 547.00 | 555.70 | 544.00 | 555.70 | 555.19 | 181 |
| Jan 24, 2025 | 548.60 | 548.60 | 546.70 | 546.70 | 546.20 | 9 |
| Jan 23, 2025 | 549.70 | 551.00 | 548.60 | 549.10 | 548.60 | 9 |
| Jan 22, 2025 | 548.60 | 554.20 | 547.30 | 553.00 | 552.50 | - |
| Jan 21, 2025 | 536.10 | 550.40 | 536.10 | 550.40 | 549.90 | 20 |
| Jan 20, 2025 | 545.50 | 545.50 | 533.00 | 534.10 | 533.61 | 11 |
| Jan 17, 2025 | 544.70 | 548.00 | 543.10 | 543.10 | 542.60 | 27 |
| Jan 16, 2025 | 534.80 | 543.40 | 534.80 | 543.30 | 542.80 | 22 |
| Jan 15, 2025 | 539.50 | 545.10 | 536.90 | 539.00 | 538.51 | 10 |
| Jan 14, 2025 | 540.70 | 543.40 | 540.10 | 540.10 | 539.61 | - |
| Jan 13, 2025 | 531.70 | 544.40 | 527.90 | 544.20 | 543.70 | 20 |
| Jan 10, 2025 | 527.30 | 531.30 | 527.30 | 531.00 | 530.52 | 5 |
| Jan 9, 2025 | 526.40 | 526.40 | 525.80 | 525.80 | 525.32 | 11 |
| Jan 8, 2025 | 525.90 | 529.90 | 525.90 | 529.90 | 529.42 | 16 |
| Jan 7, 2025 | 514.40 | 514.40 | 512.60 | 512.60 | 512.13 | 10 |
| Jan 6, 2025 | 512.50 | 512.50 | 511.70 | 511.70 | 511.23 | 5 |
| Jan 3, 2025 | 507.00 | 517.90 | 507.00 | 517.90 | 517.43 | 42 |
| Jan 2, 2025 | 501.00 | 508.20 | 501.00 | 508.20 | 507.74 | 24 |
| Dec 30, 2024 | 501.00 | 501.00 | 499.65 | 499.65 | 499.19 | 40 |
| Dec 27, 2024 | 504.10 | 506.40 | 504.10 | 506.40 | 505.94 | 1 |
| Dec 23, 2024 | 504.20 | 507.50 | 501.70 | 501.70 | 501.24 | 33 |
| Dec 20, 2024 | 496.05 | 501.20 | 492.35 | 501.20 | 500.74 | 56 |
| Dec 19, 2024 | 495.90 | 496.80 | 492.65 | 492.65 | 492.20 | 84 |
| Dec 18, 2024 | 502.30 | 506.30 | 502.30 | 506.30 | 505.84 | 103 |
| Dec 17, 2024 | 499.65 | 503.80 | 499.65 | 503.40 | 502.94 | - |
| Dec 16, 2024 | 499.65 | 503.80 | 499.65 | 503.80 | 503.34 | - |
| Dec 13, 2024 | 0.34300497 Dividend | |||||
| Dec 13, 2024 | 499.55 | 501.90 | 497.05 | 501.70 | 501.24 | 41 |
| Dec 12, 2024 | 509.00 | 509.00 | 500.70 | 500.80 | 499.95 | 21 |
| Dec 11, 2024 | 507.20 | 511.10 | 507.20 | 509.80 | 508.94 | - |
| Dec 10, 2024 | 506.80 | 514.50 | 506.80 | 510.50 | 509.64 | 2 |
| Dec 9, 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 499.75 | - |
| Dec 6, 2024 | 490.50 | 492.15 | 490.50 | 492.15 | 491.32 | 6 |
| Dec 5, 2024 | 501.10 | 501.10 | 490.45 | 490.45 | 489.62 | 10 |
| Dec 4, 2024 | 507.70 | 510.10 | 503.00 | 503.00 | 502.15 | 46 |
| Dec 3, 2024 | 502.90 | 507.00 | 502.90 | 506.60 | 505.74 | 20 |
| Dec 2, 2024 | 501.40 | 507.30 | 501.40 | 504.20 | 503.35 | 10 |
| Nov 29, 2024 | 492.60 | 503.20 | 492.60 | 503.20 | 502.35 | 5 |
| Nov 28, 2024 | 493.20 | 499.50 | 493.20 | 493.70 | 492.87 | 25 |
| Nov 27, 2024 | 489.25 | 496.00 | 486.05 | 496.00 | 495.16 | - |
| Nov 26, 2024 | 489.25 | 491.45 | 484.70 | 487.35 | 486.53 | 22 |
| Nov 25, 2024 | 491.05 | 492.45 | 491.05 | 492.45 | 491.62 | 3 |
| Nov 22, 2024 | 492.05 | 494.70 | 492.05 | 492.50 | 491.67 | 195 |
| Nov 21, 2024 | 489.15 | 491.05 | 488.15 | 491.05 | 490.22 | 95 |
| Nov 20, 2024 | 480.30 | 486.30 | 480.30 | 485.30 | 484.48 | 20 |
| Nov 19, 2024 | 471.65 | 478.10 | 471.65 | 478.10 | 477.29 | 210 |
| Nov 18, 2024 | 486.05 | 489.40 | 475.60 | 475.60 | 474.80 | 29 |
| Nov 15, 2024 | 504.80 | 504.80 | 487.00 | 489.30 | 488.47 | 26 |
| Nov 14, 2024 | 511.30 | 515.80 | 506.20 | 507.00 | 506.14 | 61 |
| Nov 13, 2024 | 506.10 | 514.00 | 505.50 | 514.00 | 513.13 | 89 |
| Nov 12, 2024 | 511.90 | 515.90 | 509.50 | 509.50 | 508.64 | 7 |
| Nov 11, 2024 | 513.70 | 517.60 | 511.80 | 511.80 | 510.93 | 9 |
| Nov 8, 2024 | 517.70 | 517.70 | 514.80 | 514.80 | 513.93 | 21 |
| Nov 7, 2024 | 519.80 | 521.90 | 515.60 | 515.60 | 514.73 | 19 |
| Nov 6, 2024 | 525.00 | 532.00 | 521.20 | 522.30 | 521.42 | 33 |
| Nov 5, 2024 | 509.40 | 512.50 | 508.50 | 512.00 | 511.13 | 48 |
| Nov 4, 2024 | 512.90 | 512.90 | 507.20 | 508.80 | 507.94 | 8 |
| Nov 1, 2024 | 501.30 | 515.50 | 501.30 | 515.50 | 514.63 | 11 |
| Oct 31, 2024 | 508.90 | 508.90 | 504.80 | 504.80 | 503.95 | 90 |
| Oct 30, 2024 | 505.40 | 506.00 | 502.80 | 506.00 | 505.14 | 6 |
| Oct 29, 2024 | 510.80 | 511.80 | 499.80 | 499.80 | 498.95 | 84 |
| Oct 28, 2024 | 517.50 | 517.50 | 511.00 | 511.00 | 510.14 | 6 |
| Oct 25, 2024 | 516.40 | 517.10 | 513.20 | 513.20 | 512.33 | 107 |
| Oct 24, 2024 | 531.60 | 531.60 | 518.60 | 518.60 | 517.72 | 90 |
| Oct 23, 2024 | 540.10 | 540.10 | 527.00 | 532.20 | 531.30 | 52 |
| Oct 22, 2024 | 547.30 | 547.30 | 542.10 | 542.10 | 541.18 | - |
| Oct 21, 2024 | 552.10 | 552.10 | 548.00 | 548.20 | 547.27 | 11 |
| Oct 18, 2024 | 550.50 | 553.60 | 549.80 | 552.80 | 551.87 | 30 |
| Oct 17, 2024 | 542.50 | 558.70 | 542.50 | 551.10 | 550.17 | 20 |
| Oct 16, 2024 | 549.40 | 549.40 | 541.90 | 544.90 | 543.98 | - |
| Oct 15, 2024 | 553.10 | 553.10 | 550.10 | 550.10 | 549.17 | 518 |
| Oct 14, 2024 | 544.10 | 551.70 | 544.10 | 551.70 | 550.77 | 2 |
| Oct 11, 2024 | 540.90 | 545.20 | 540.10 | 545.20 | 544.28 | 5 |
| Oct 10, 2024 | 545.40 | 549.90 | 540.40 | 540.40 | 539.49 | 4 |
| Oct 9, 2024 | 540.00 | 546.80 | 540.00 | 546.80 | 545.88 | - |
| Oct 8, 2024 | 543.20 | 544.20 | 541.90 | 541.90 | 540.98 | 122 |
| Oct 7, 2024 | 547.30 | 547.30 | 543.10 | 545.00 | 544.08 | 6 |
| Oct 4, 2024 | 543.20 | 545.90 | 543.20 | 543.50 | 542.58 | 20 |
| Oct 3, 2024 | 552.60 | 552.60 | 544.30 | 544.30 | 543.38 | - |
| Oct 2, 2024 | 550.30 | 550.30 | 550.30 | 550.30 | 549.37 | - |
| Oct 1, 2024 | 547.90 | 553.30 | 547.90 | 553.20 | 552.26 | 2 |
| Sep 30, 2024 | 547.90 | 553.30 | 547.90 | 553.30 | 552.36 | 2 |
| Sep 27, 2024 | 553.40 | 555.60 | 550.40 | 550.40 | 549.47 | 2 |
| Sep 26, 2024 | 538.00 | 551.30 | 538.00 | 551.30 | 550.37 | 35 |
| Sep 25, 2024 | 543.20 | 543.20 | 536.50 | 536.50 | 535.59 | - |
| Sep 24, 2024 | 547.00 | 547.20 | 546.00 | 547.10 | 546.17 | - |
| Sep 23, 2024 | 552.50 | 552.50 | 546.90 | 547.30 | 546.37 | 9 |
| Sep 20, 2024 | 553.20 | 553.20 | 548.30 | 550.10 | 549.17 | - |
| Sep 19, 2024 | 549.20 | 555.00 | 549.20 | 555.00 | 554.06 | 1 |
| Sep 18, 2024 | 547.60 | 549.70 | 547.60 | 549.70 | 548.77 | - |
| Sep 17, 2024 | 549.70 | 549.70 | 546.70 | 546.70 | 545.78 | - |
| Sep 16, 2024 | 550.60 | 552.70 | 548.40 | 552.70 | 551.77 | 14 |
| Sep 13, 2024 | 0.34300497 Dividend | |||||
| Sep 13, 2024 | 551.70 | 551.70 | 549.10 | 550.60 | 549.67 | - |
| Sep 12, 2024 | 560.50 | 560.50 | 553.10 | 553.10 | 551.78 | - |
| Sep 11, 2024 | 560.50 | 560.50 | 556.80 | 556.80 | 555.47 | - |
| Sep 10, 2024 | 558.80 | 563.90 | 558.80 | 563.90 | 562.55 | 8 |
| Sep 9, 2024 | 551.30 | 561.10 | 551.30 | 559.90 | 558.56 | 1 |
| Sep 6, 2024 | 544.20 | 552.30 | 544.20 | 552.30 | 550.98 | - |
| Sep 5, 2024 | 550.00 | 553.60 | 543.20 | 545.00 | 543.69 | 30 |
| Sep 4, 2024 | 544.70 | 546.40 | 544.70 | 546.40 | 545.09 | - |
| Sep 3, 2024 | 552.60 | 555.90 | 546.50 | 546.50 | 545.19 | 9 |
| Sep 2, 2024 | 554.50 | 557.60 | 552.90 | 552.90 | 551.58 | 14 |
| Aug 30, 2024 | 550.80 | 553.90 | 550.80 | 553.90 | 552.57 | 10 |
| Aug 29, 2024 | 550.00 | 554.70 | 550.00 | 551.10 | 549.78 | - |
| Aug 28, 2024 | 546.80 | 550.90 | 546.80 | 550.00 | 548.68 | 2 |
| Aug 27, 2024 | 540.30 | 544.80 | 540.30 | 544.80 | 543.50 | 5 |
| Aug 26, 2024 | 540.00 | 542.40 | 539.60 | 542.40 | 541.10 | - |
| Aug 23, 2024 | 542.20 | 542.20 | 538.40 | 538.40 | 537.11 | - |
| Aug 22, 2024 | 545.50 | 546.00 | 542.70 | 542.70 | 541.40 | 18 |
| Aug 21, 2024 | 551.20 | 552.00 | 546.80 | 546.80 | 545.49 | 6 |
| Aug 20, 2024 | 546.50 | 546.50 | 546.50 | 546.50 | 545.19 | - |
| Aug 19, 2024 | 545.00 | 549.50 | 544.40 | 548.10 | 546.79 | 105 |
| Aug 16, 2024 | 548.80 | 548.80 | 548.80 | 548.80 | 547.49 | - |
| Aug 15, 2024 | 546.10 | 548.60 | 546.10 | 548.60 | 547.29 | 48 |
| Aug 14, 2024 | 548.20 | 548.20 | 542.70 | 543.80 | 542.50 | - |
| Aug 13, 2024 | 546.70 | 547.10 | 546.70 | 547.10 | 545.79 | - |
| Aug 12, 2024 | 544.00 | 545.50 | 544.00 | 545.50 | 544.19 | - |
| Aug 9, 2024 | 547.60 | 549.40 | 547.60 | 549.10 | 547.78 | 30 |
| Aug 8, 2024 | 534.60 | 550.00 | 533.20 | 550.00 | 548.68 | 9 |
| Aug 7, 2024 | 553.30 | 558.00 | 538.10 | 538.10 | 536.81 | 173 |
| Aug 6, 2024 | 549.70 | 558.50 | 549.70 | 558.50 | 557.16 | 3 |
| Aug 5, 2024 | 551.00 | 552.10 | 545.70 | 552.10 | 550.78 | 12 |
| Aug 2, 2024 | 573.00 | 573.00 | 569.20 | 569.20 | 567.84 | 10 |
| Aug 1, 2024 | 565.30 | 571.20 | 565.30 | 569.60 | 568.24 | 10 |
| Jul 31, 2024 | 565.40 | 571.70 | 565.40 | 568.20 | 566.84 | 25 |
| Jul 30, 2024 | 559.00 | 567.90 | 558.20 | 567.90 | 566.54 | 3 |
| Jul 29, 2024 | 559.60 | 562.50 | 559.10 | 560.00 | 558.66 | 25 |
| Jul 26, 2024 | 545.50 | 562.80 | 545.50 | 562.80 | 561.45 | 1 |
| Jul 25, 2024 | 521.00 | 522.60 | 521.00 | 522.60 | 521.35 | - |
| Jul 24, 2024 | 508.00 | 518.90 | 508.00 | 518.90 | 517.66 | 20 |
| Jul 23, 2024 | 499.40 | 510.40 | 499.40 | 509.10 | 507.88 | - |
| Jul 22, 2024 | 489.55 | 495.50 | 489.55 | 495.50 | 494.31 | - |
| Jul 19, 2024 | 491.25 | 494.00 | 490.70 | 493.00 | 491.82 | 124 |
| Jul 18, 2024 | 506.40 | 507.90 | 497.50 | 497.50 | 496.31 | 12 |
| Jul 17, 2024 | 506.30 | 508.40 | 503.50 | 507.00 | 505.79 | 2 |
| Jul 16, 2024 | 498.70 | 508.60 | 498.70 | 508.60 | 507.38 | 4 |
| Jul 15, 2024 | 502.40 | 502.40 | 499.90 | 499.90 | 498.70 | 7 |
| Jul 12, 2024 | 498.25 | 504.50 | 497.65 | 503.50 | 502.29 | 94 |
| Jul 11, 2024 | 493.60 | 503.30 | 492.35 | 499.55 | 498.35 | 7 |
| Jul 10, 2024 | 489.50 | 492.70 | 489.50 | 492.65 | 491.47 | 60 |
| Jul 9, 2024 | 494.45 | 494.45 | 494.45 | 494.45 | 493.27 | - |
| Jul 8, 2024 | 495.80 | 496.05 | 494.80 | 494.80 | 493.61 | 6 |
| Jul 5, 2024 | 490.05 | 490.05 | 490.05 | 490.05 | 488.88 | - |
| Jul 4, 2024 | 495.05 | 495.05 | 491.90 | 493.00 | 491.82 | 9 |
| Jul 3, 2024 | 495.30 | 495.30 | 495.30 | 495.00 | 493.81 | - |
| Jul 2, 2024 | 502.70 | 502.70 | 498.90 | 498.90 | 497.71 | 26 |
| Jul 1, 2024 | 512.80 | 516.60 | 503.40 | 503.80 | 502.59 | 53 |
| Jun 28, 2024 | 513.10 | 519.00 | 510.20 | 510.20 | 508.98 | 1 |
| Jun 27, 2024 | 519.50 | 519.50 | 517.50 | 517.50 | 516.26 | - |
| Jun 26, 2024 | 518.50 | 523.60 | 518.50 | 523.60 | 522.35 | 62 |
| Jun 25, 2024 | 525.80 | 527.00 | 525.80 | 527.00 | 525.74 | - |
| Jun 24, 2024 | 525.60 | 530.40 | 522.50 | 528.00 | 526.74 | 160 |
| Jun 21, 2024 | 518.70 | 529.30 | 518.70 | 529.30 | 528.03 | - |
| Jun 20, 2024 | 526.00 | 527.20 | 517.50 | 518.00 | 516.76 | 37 |
| Jun 19, 2024 | 527.70 | 530.00 | 522.00 | 522.00 | 520.75 | 20 |
| Jun 18, 2024 | 528.50 | 528.50 | 527.40 | 527.40 | 526.14 | 30 |
| Jun 17, 2024 | 532.70 | 532.70 | 528.50 | 528.50 | 527.23 | - |
| Jun 14, 2024 | 0.34300497 Dividend | |||||
| Jun 14, 2024 | 531.20 | 533.90 | 531.20 | 533.30 | 532.02 | 70 |
| Jun 13, 2024 | 530.30 | 530.60 | 527.00 | 530.60 | 528.94 | 5 |
| Jun 12, 2024 | 534.70 | 534.70 | 531.30 | 531.90 | 530.24 | 2 |
| Jun 11, 2024 | 537.60 | 538.60 | 535.10 | 535.10 | 533.43 | 54 |
| Jun 10, 2024 | 538.30 | 538.50 | 533.00 | 538.50 | 536.82 | 20 |
| Jun 7, 2024 | 531.10 | 531.10 | 528.80 | 528.80 | 527.15 | - |
| Jun 6, 2024 | 526.40 | 532.50 | 526.40 | 532.50 | 530.83 | - |
| Jun 5, 2024 | 523.10 | 526.70 | 522.30 | 525.90 | 524.25 | 28 |
| Jun 4, 2024 | 520.00 | 522.50 | 520.00 | 522.50 | 520.87 | - |
| Jun 3, 2024 | 522.90 | 525.40 | 521.50 | 521.50 | 519.87 | 17 |
| May 31, 2024 | 517.90 | 521.00 | 517.90 | 518.30 | 516.68 | 4 |
| May 30, 2024 | 520.10 | 520.10 | 520.10 | 520.10 | 518.47 | - |
| May 29, 2024 | 523.80 | 523.80 | 522.70 | 523.30 | 521.66 | - |
| May 28, 2024 | 534.40 | 534.40 | 524.00 | 525.10 | 523.46 | 5 |
| May 27, 2024 | 536.30 | 536.30 | 535.10 | 535.80 | 534.12 | 18 |
| May 24, 2024 | 539.60 | 543.10 | 536.30 | 536.30 | 534.62 | 11 |
| May 23, 2024 | 544.20 | 544.20 | 541.20 | 542.40 | 540.70 | - |
| May 22, 2024 | 541.60 | 548.10 | 541.60 | 547.80 | 546.09 | 7 |
| May 21, 2024 | 544.00 | 545.60 | 541.90 | 541.90 | 540.20 | 1 |
| May 20, 2024 | 545.40 | 545.40 | 545.40 | 545.40 | 543.69 | - |
| May 17, 2024 | 547.80 | 547.80 | 547.20 | 547.20 | 545.49 | - |
| May 16, 2024 | 548.60 | 550.90 | 547.40 | 550.90 | 549.18 | 37 |
| May 15, 2024 | 547.70 | 554.00 | 547.00 | 550.60 | 548.88 | 5 |
| May 14, 2024 | 545.70 | 547.90 | 545.70 | 547.90 | 546.19 | 20 |
| May 13, 2024 | 549.10 | 550.10 | 545.90 | 545.90 | 544.19 | 11 |
| May 10, 2024 | 536.30 | 537.10 | 536.30 | 537.10 | 535.42 | 3 |
| May 9, 2024 | 531.40 | 531.40 | 531.40 | 531.40 | 529.74 | - |
| May 8, 2024 | 531.50 | 536.30 | 531.50 | 533.60 | 531.93 | 9 |
| May 7, 2024 | 530.90 | 533.90 | 530.90 | 532.80 | 531.13 | 12 |
| May 6, 2024 | 530.50 | 533.00 | 530.50 | 533.00 | 531.33 | - |