Frankfurt - Delayed Quote EUR
UCB SA (UNC.F)
145.95
-0.25
(-0.17%)
As of 8:04:30 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 15 |
| Apr 25, 2025 | 1.39 Dividend | |||||
| Apr 24, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 144.81 | - |
| Apr 23, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 141.15 | - |
| Apr 22, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 134.71 | - |
| Apr 17, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | 136.79 | - |
| Apr 16, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.66 | - |
| Apr 15, 2025 | 138.30 | 139.60 | 138.30 | 139.60 | 138.27 | 15 |
| Apr 14, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 135.10 | 91 |
| Apr 11, 2025 | 136.35 | 136.35 | 136.35 | 136.35 | 135.05 | - |
| Apr 10, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 138.87 | - |
| Apr 9, 2025 | 141.85 | 141.85 | 135.90 | 135.90 | 134.61 | 100 |
| Apr 8, 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 146.05 | - |
| Apr 7, 2025 | 145.20 | 147.35 | 143.60 | 147.35 | 145.95 | 55 |
| Apr 4, 2025 | 160.30 | 160.30 | 152.45 | 152.45 | 151.00 | 225 |
| Apr 3, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 157.74 | - |
| Apr 2, 2025 | 163.20 | 163.20 | 159.10 | 159.10 | 157.59 | 90 |
| Apr 1, 2025 | 163.10 | 164.10 | 163.10 | 163.40 | 161.85 | 105 |
| Mar 31, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 160.76 | - |
| Mar 28, 2025 | 165.00 | 167.65 | 165.00 | 167.65 | 166.06 | 61 |
| Mar 27, 2025 | 166.05 | 166.05 | 166.05 | 166.05 | 164.47 | - |
| Mar 26, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 173.44 | - |
| Mar 25, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 177.60 | - |
| Mar 24, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 177.94 | - |
| Mar 21, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 177.55 | - |
| Mar 20, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 178.78 | - |
| Mar 19, 2025 | 181.90 | 181.90 | 180.35 | 180.35 | 178.64 | 87 |
| Mar 18, 2025 | 185.30 | 185.30 | 185.30 | 185.30 | 183.54 | - |
| Mar 17, 2025 | 179.05 | 184.85 | 179.05 | 184.85 | 183.09 | 166 |
| Mar 14, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 178.93 | - |
| Mar 13, 2025 | 180.35 | 182.05 | 180.35 | 180.55 | 178.83 | 123 |
| Mar 12, 2025 | 170.20 | 180.85 | 170.20 | 180.85 | 179.13 | 38 |
| Mar 11, 2025 | 170.25 | 170.35 | 169.80 | 169.80 | 168.19 | 28 |
| Mar 10, 2025 | 190.00 | 190.00 | 170.45 | 170.45 | 168.83 | 251 |
| Mar 7, 2025 | 190.55 | 190.55 | 190.55 | 190.55 | 188.74 | - |
| Mar 6, 2025 | 197.65 | 197.65 | 188.65 | 188.65 | 186.86 | 75 |
| Mar 5, 2025 | 198.15 | 198.15 | 198.15 | 198.15 | 196.27 | - |
| Mar 4, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 187.00 | - |
| Mar 3, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 181.95 | - |
| Feb 28, 2025 | 177.25 | 181.70 | 177.25 | 181.70 | 179.97 | 108 |
| Feb 27, 2025 | 183.70 | 183.70 | 181.50 | 181.50 | 179.77 | 80 |
| Feb 26, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 184.33 | - |
| Feb 25, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 179.87 | - |
| Feb 24, 2025 | 178.50 | 182.65 | 178.50 | 182.45 | 180.72 | 1,297 |
| Feb 21, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 177.84 | - |
| Feb 20, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 177.10 | - |
| Feb 19, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 181.01 | - |
| Feb 18, 2025 | 182.05 | 182.05 | 182.05 | 182.05 | 180.32 | - |
| Feb 17, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 177.60 | - |
| Feb 14, 2025 | 186.55 | 186.55 | 185.35 | 185.35 | 183.59 | 25 |
| Feb 13, 2025 | 191.80 | 191.80 | 191.80 | 191.80 | 189.98 | - |
| Feb 12, 2025 | 188.90 | 188.90 | 188.90 | 188.90 | 187.10 | - |
| Feb 11, 2025 | 190.75 | 190.75 | 189.25 | 189.25 | 187.45 | 25 |
| Feb 10, 2025 | 188.95 | 188.95 | 188.95 | 188.95 | 187.15 | - |
| Feb 7, 2025 | 185.90 | 188.95 | 185.90 | 188.95 | 187.15 | 50 |
| Feb 6, 2025 | 187.55 | 187.55 | 186.30 | 186.30 | 184.53 | 97 |
| Feb 5, 2025 | 184.35 | 184.35 | 184.35 | 184.35 | 182.60 | - |
| Feb 4, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 184.13 | 12 |
| Feb 3, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 181.61 | - |
| Jan 31, 2025 | 189.30 | 189.30 | 189.10 | 189.10 | 187.30 | 15 |
| Jan 30, 2025 | 190.55 | 192.20 | 189.25 | 189.65 | 187.85 | 68 |
| Jan 29, 2025 | 190.95 | 190.95 | 190.95 | 190.95 | 189.13 | - |
| Jan 28, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 185.02 | - |
| Jan 27, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 183.64 | - |
| Jan 24, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 182.84 | - |
| Jan 23, 2025 | 181.45 | 183.40 | 181.45 | 183.40 | 181.66 | 23 |
| Jan 22, 2025 | 183.15 | 183.15 | 183.15 | 183.15 | 181.41 | - |
| Jan 21, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 181.16 | - |
| Jan 20, 2025 | 181.80 | 185.70 | 181.80 | 183.70 | 181.95 | 99 |
| Jan 17, 2025 | 191.30 | 191.30 | 191.30 | 191.30 | 189.48 | - |
| Jan 16, 2025 | 190.90 | 192.30 | 190.90 | 191.75 | 189.93 | 25 |
| Jan 15, 2025 | 189.75 | 189.75 | 189.75 | 189.75 | 187.95 | - |
| Jan 14, 2025 | 192.35 | 192.35 | 189.00 | 189.00 | 187.20 | 2 |
| Jan 13, 2025 | 194.35 | 194.35 | 192.30 | 192.30 | 190.47 | 10 |
| Jan 10, 2025 | 196.35 | 196.35 | 196.35 | 196.35 | 194.48 | - |
| Jan 9, 2025 | 194.10 | 194.10 | 194.10 | 194.10 | 192.25 | - |
| Jan 8, 2025 | 190.90 | 194.10 | 190.90 | 194.10 | 192.25 | 50 |
| Jan 7, 2025 | 189.05 | 190.60 | 189.05 | 190.60 | 188.79 | 16 |
| Jan 6, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 189.68 | - |
| Jan 3, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 188.39 | - |
| Jan 2, 2025 | 192.40 | 192.40 | 189.90 | 189.90 | 188.09 | 49 |
| Dec 30, 2024 | 191.45 | 191.45 | 191.45 | 191.45 | 189.63 | - |
| Dec 27, 2024 | 189.25 | 189.25 | 189.25 | 189.25 | 187.45 | - |
| Dec 23, 2024 | 189.00 | 191.30 | 189.00 | 191.30 | 189.48 | 113 |
| Dec 20, 2024 | 183.65 | 185.00 | 183.65 | 185.00 | 183.24 | 133 |
| Dec 19, 2024 | 184.95 | 185.95 | 184.95 | 185.95 | 184.18 | 93 |
| Dec 18, 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 183.84 | - |
| Dec 17, 2024 | 182.00 | 182.00 | 178.95 | 180.15 | 178.44 | 96 |
| Dec 16, 2024 | 180.20 | 185.90 | 180.20 | 185.90 | 184.13 | 149 |
| Dec 13, 2024 | 180.30 | 182.65 | 180.30 | 182.65 | 180.91 | 65 |
| Dec 12, 2024 | 179.80 | 184.10 | 179.80 | 184.10 | 182.35 | 82 |
| Dec 11, 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 178.54 | - |
| Dec 10, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 179.48 | - |
| Dec 9, 2024 | 184.40 | 184.40 | 182.95 | 182.95 | 181.21 | 226 |
| Dec 6, 2024 | 184.70 | 184.70 | 184.50 | 184.50 | 182.75 | 5 |
| Dec 5, 2024 | 187.95 | 187.95 | 187.20 | 187.20 | 185.42 | 120 |
| Dec 4, 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 188.44 | - |
| Dec 3, 2024 | 186.15 | 189.00 | 186.15 | 189.00 | 187.20 | 6 |
| Dec 2, 2024 | 183.50 | 185.75 | 183.50 | 185.75 | 183.98 | 70 |
| Nov 29, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 180.17 | - |
| Nov 28, 2024 | 185.60 | 185.60 | 182.60 | 182.60 | 180.86 | 3 |
| Nov 27, 2024 | 181.95 | 183.10 | 181.95 | 183.10 | 181.36 | 15 |
| Nov 26, 2024 | 181.30 | 184.75 | 181.30 | 184.75 | 182.99 | 57 |
| Nov 25, 2024 | 180.50 | 181.95 | 180.50 | 181.95 | 180.22 | 25 |
| Nov 22, 2024 | 174.05 | 178.10 | 174.05 | 178.10 | 176.41 | 60 |
| Nov 21, 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 168.58 | - |
| Nov 20, 2024 | 165.95 | 170.65 | 165.95 | 170.65 | 169.03 | 99 |
| Nov 19, 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 164.52 | - |
| Nov 18, 2024 | 166.65 | 167.60 | 166.65 | 167.60 | 166.01 | 30 |
| Nov 15, 2024 | 177.80 | 177.80 | 166.00 | 167.15 | 165.56 | 987 |
| Nov 14, 2024 | 181.35 | 181.35 | 179.40 | 179.40 | 177.69 | 30 |
| Nov 13, 2024 | 181.70 | 181.70 | 181.30 | 181.30 | 179.58 | 170 |
| Nov 12, 2024 | 182.35 | 182.50 | 182.35 | 182.50 | 180.76 | 30 |
| Nov 11, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 183.44 | - |
| Nov 8, 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 179.92 | - |
| Nov 7, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.26 | - |
| Nov 6, 2024 | 179.90 | 183.45 | 179.90 | 182.50 | 180.76 | 39 |
| Nov 5, 2024 | 179.15 | 181.50 | 179.15 | 181.50 | 179.77 | 100 |
| Nov 4, 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 179.23 | - |
| Nov 1, 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 175.71 | - |
| Oct 31, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 175.81 | - |
| Oct 30, 2024 | 179.25 | 179.25 | 179.10 | 179.10 | 177.40 | 8 |
| Oct 29, 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 177.15 | - |
| Oct 28, 2024 | 179.35 | 179.35 | 178.20 | 178.80 | 177.10 | 18 |
| Oct 25, 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 174.77 | - |
| Oct 24, 2024 | 174.20 | 176.20 | 174.20 | 176.20 | 174.52 | 17 |
| Oct 23, 2024 | 170.85 | 172.65 | 170.85 | 171.90 | 170.27 | 49 |
| Oct 22, 2024 | 173.95 | 173.95 | 171.05 | 172.35 | 170.71 | 20 |
| Oct 21, 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 171.31 | - |
| Oct 18, 2024 | 176.45 | 176.45 | 172.25 | 173.10 | 171.45 | 222 |
| Oct 17, 2024 | 171.45 | 172.85 | 171.45 | 172.60 | 170.96 | 60 |
| Oct 16, 2024 | 172.95 | 172.95 | 171.00 | 172.50 | 170.86 | 70 |
| Oct 15, 2024 | 173.60 | 174.00 | 173.60 | 174.00 | 172.35 | 35 |
| Oct 14, 2024 | 170.85 | 173.15 | 170.85 | 173.15 | 171.50 | 440 |
| Oct 11, 2024 | 167.50 | 171.40 | 167.50 | 171.40 | 169.77 | 170 |
| Oct 10, 2024 | 166.35 | 169.40 | 166.35 | 169.10 | 167.49 | 115 |
| Oct 9, 2024 | 166.55 | 166.55 | 165.75 | 165.75 | 164.17 | 15 |
| Oct 8, 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 162.59 | - |
| Oct 7, 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 164.52 | 2 |
| Oct 4, 2024 | 165.15 | 167.20 | 165.15 | 167.20 | 165.61 | 85 |
| Oct 3, 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 161.75 | - |
| Oct 2, 2024 | 165.70 | 165.70 | 163.70 | 163.70 | 162.14 | 2 |
| Oct 1, 2024 | 162.15 | 166.05 | 162.15 | 166.05 | 164.47 | 28 |
| Sep 30, 2024 | 161.00 | 162.30 | 161.00 | 162.30 | 160.76 | 7 |
| Sep 27, 2024 | 164.20 | 164.20 | 162.45 | 162.45 | 160.91 | 37 |
| Sep 26, 2024 | 169.95 | 169.95 | 163.50 | 163.50 | 161.95 | 113 |
| Sep 25, 2024 | 167.05 | 168.10 | 167.05 | 168.10 | 166.50 | 40 |
| Sep 24, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.41 | - |
| Sep 23, 2024 | 162.75 | 165.20 | 162.45 | 162.65 | 161.10 | 1,155 |
| Sep 20, 2024 | 159.20 | 159.70 | 159.20 | 159.70 | 158.18 | 30 |
| Sep 19, 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 158.63 | - |
| Sep 18, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 157.24 | - |
| Sep 17, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 163.13 | - |
| Sep 16, 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 161.25 | - |
| Sep 13, 2024 | 163.15 | 163.15 | 162.15 | 162.15 | 160.61 | 6 |
| Sep 12, 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 160.31 | - |
| Sep 11, 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 159.52 | - |
| Sep 10, 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 160.81 | - |
| Sep 9, 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 159.62 | - |
| Sep 6, 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 158.03 | - |
| Sep 5, 2024 | 163.85 | 163.85 | 161.45 | 161.45 | 159.92 | 30 |
| Sep 4, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 158.08 | - |
| Sep 3, 2024 | 164.10 | 164.10 | 163.10 | 163.10 | 161.55 | 15 |
| Sep 2, 2024 | 164.00 | 164.00 | 163.65 | 163.65 | 162.09 | 120 |
| Aug 30, 2024 | 164.10 | 164.10 | 163.80 | 163.80 | 162.24 | 20 |
| Aug 29, 2024 | 161.65 | 164.45 | 161.65 | 164.45 | 162.89 | 80 |
| Aug 28, 2024 | 162.25 | 162.55 | 162.25 | 162.50 | 160.96 | 300 |
| Aug 27, 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 160.71 | 2 |
| Aug 26, 2024 | 160.40 | 161.05 | 160.40 | 161.05 | 159.52 | 80 |
| Aug 23, 2024 | 161.50 | 161.50 | 161.30 | 161.30 | 159.77 | 13 |
| Aug 22, 2024 | 159.15 | 161.45 | 159.15 | 161.45 | 159.92 | 17 |
| Aug 21, 2024 | 158.00 | 158.40 | 158.00 | 158.40 | 156.89 | 40 |
| Aug 20, 2024 | 154.30 | 156.10 | 154.30 | 156.10 | 154.62 | 2 |
| Aug 19, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 152.24 | - |
| Aug 16, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 151.94 | - |
| Aug 15, 2024 | 150.90 | 153.85 | 150.90 | 153.85 | 152.39 | 152 |
| Aug 14, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 153.13 | - |
| Aug 13, 2024 | 154.15 | 154.15 | 152.95 | 152.95 | 151.50 | 220 |
| Aug 12, 2024 | 158.80 | 158.80 | 154.10 | 154.10 | 152.63 | 41 |
| Aug 9, 2024 | 156.50 | 157.50 | 156.15 | 157.50 | 156.00 | 74 |
| Aug 8, 2024 | 151.50 | 157.05 | 151.50 | 157.05 | 155.56 | 10 |
| Aug 7, 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 146.44 | - |
| Aug 6, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 145.65 | - |
| Aug 5, 2024 | 150.50 | 150.50 | 144.80 | 144.80 | 143.42 | 178 |
| Aug 2, 2024 | 154.65 | 155.00 | 152.95 | 152.95 | 151.50 | 75 |
| Aug 1, 2024 | 155.05 | 155.85 | 154.55 | 155.35 | 153.87 | 4,450 |
| Jul 31, 2024 | 160.90 | 160.90 | 153.20 | 153.20 | 151.74 | 3,202 |
| Jul 30, 2024 | 157.45 | 160.75 | 157.45 | 158.95 | 157.44 | 69 |
| Jul 29, 2024 | 153.10 | 156.95 | 153.10 | 156.95 | 155.46 | 20 |
| Jul 26, 2024 | 150.15 | 150.55 | 149.15 | 149.15 | 147.73 | 60 |
| Jul 25, 2024 | 147.55 | 150.70 | 147.55 | 150.70 | 149.27 | 26 |
| Jul 24, 2024 | 144.35 | 146.65 | 144.00 | 146.65 | 145.26 | 81 |
| Jul 23, 2024 | 143.65 | 145.00 | 143.65 | 145.00 | 143.62 | 69 |
| Jul 22, 2024 | 139.95 | 142.80 | 139.95 | 142.80 | 141.44 | 20 |
| Jul 19, 2024 | 137.05 | 139.90 | 137.05 | 139.90 | 138.57 | 33 |
| Jul 18, 2024 | 141.30 | 141.30 | 140.00 | 140.00 | 138.67 | 190 |
| Jul 17, 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 140.90 | 10 |
| Jul 16, 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 141.79 | 80 |
| Jul 15, 2024 | 143.95 | 145.85 | 143.95 | 144.00 | 142.63 | 53 |
| Jul 12, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.03 | - |
| Jul 11, 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 143.87 | - |
| Jul 10, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 142.53 | - |
| Jul 9, 2024 | 142.50 | 143.70 | 142.50 | 143.70 | 142.33 | 65 |
| Jul 8, 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 141.10 | 25 |
| Jul 5, 2024 | 141.80 | 144.05 | 141.80 | 143.30 | 141.94 | 97 |
| Jul 4, 2024 | 139.85 | 141.95 | 139.85 | 141.75 | 140.40 | 65 |
| Jul 3, 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 140.80 | - |
| Jul 2, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.67 | - |
| Jul 1, 2024 | 142.40 | 142.40 | 137.85 | 141.10 | 139.76 | 314 |
| Jun 28, 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 136.24 | - |
| Jun 27, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 135.75 | - |
| Jun 26, 2024 | 136.45 | 136.50 | 136.45 | 136.50 | 135.20 | 349 |
| Jun 25, 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 137.03 | - |
| Jun 24, 2024 | 139.45 | 139.80 | 139.45 | 139.80 | 138.47 | 60 |
| Jun 21, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 135.35 | - |
| Jun 20, 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 136.14 | - |
| Jun 19, 2024 | 138.35 | 138.50 | 138.00 | 138.50 | 137.18 | 286 |
| Jun 18, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 136.79 | - |
| Jun 17, 2024 | 138.45 | 138.45 | 137.35 | 137.85 | 136.54 | 70 |
| Jun 14, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.15 | - |
| Jun 13, 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 133.87 | - |
| Jun 12, 2024 | 131.30 | 134.40 | 131.30 | 133.65 | 132.38 | 230 |
| Jun 11, 2024 | 131.40 | 134.30 | 131.40 | 134.30 | 133.02 | 30 |
| Jun 10, 2024 | 129.05 | 131.00 | 129.05 | 131.00 | 129.75 | 70 |
| Jun 7, 2024 | 129.75 | 130.30 | 129.75 | 130.30 | 129.06 | 143 |
| Jun 6, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 128.27 | - |
| Jun 5, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 126.88 | - |
| Jun 4, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 126.04 | - |
| Jun 3, 2024 | 129.30 | 129.30 | 127.85 | 127.85 | 126.63 | 6 |
| May 31, 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 125.45 | - |
| May 30, 2024 | 126.65 | 126.65 | 126.00 | 126.00 | 124.80 | 8 |
| May 29, 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 125.64 | - |
| May 28, 2024 | 128.15 | 128.15 | 128.10 | 128.10 | 126.88 | 100 |
| May 27, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 127.18 | - |
| May 24, 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 127.58 | - |
| May 23, 2024 | 127.65 | 129.15 | 127.65 | 129.15 | 127.92 | 40 |
| May 22, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 126.88 | - |
| May 21, 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 125.20 | - |
| May 20, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 123.42 | - |
| May 17, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.85 | - |
| May 16, 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 121.48 | - |
| May 15, 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 119.30 | - |
| May 14, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 120.74 | - |
| May 13, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 121.98 | - |
| May 10, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 117.72 | - |
| May 9, 2024 | 121.00 | 121.00 | 120.10 | 120.10 | 118.96 | 40 |
| May 8, 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 118.61 | - |
| May 7, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 118.17 | - |
| May 6, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.06 | 300 |
| May 3, 2024 | 121.85 | 122.50 | 120.60 | 120.60 | 119.45 | 78 |
| May 2, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 123.02 | - |
| Apr 30, 2024 | 123.50 | 125.00 | 123.50 | 125.00 | 123.81 | 218 |
| Apr 29, 2024 | 124.90 | 124.90 | 123.55 | 123.55 | 122.38 | 88 |
| Apr 26, 2024 | 1.36 Dividend | |||||
| Apr 26, 2024 | 124.65 | 124.65 | 122.55 | 122.55 | 121.38 | 620 |
| Apr 25, 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 117.86 | - |