Warsaw - Delayed Quote PLN
Unimot S.A. (UNT.WA)
158.00
+2.00
+(1.28%)
At close: April 29 at 5:00:01 PM GMT+2
Currency in PLN 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 29, 2025 | 157.00 | 158.00 | 156.40 | 158.00 | 158.00 | 2,565 |
| Apr 28, 2025 | 156.00 | 158.60 | 154.40 | 156.00 | 156.00 | 3,150 |
| Apr 25, 2025 | 153.20 | 158.00 | 152.40 | 156.00 | 156.00 | 10,152 |
| Apr 24, 2025 | 155.40 | 155.80 | 153.40 | 154.60 | 154.60 | 2,138 |
| Apr 23, 2025 | 155.00 | 156.00 | 153.00 | 154.60 | 154.60 | 2,516 |
| Apr 22, 2025 | 155.00 | 155.00 | 152.40 | 154.80 | 154.80 | 1,741 |
| Apr 17, 2025 | 150.20 | 155.00 | 150.20 | 155.00 | 155.00 | 3,169 |
| Apr 16, 2025 | 156.40 | 158.80 | 155.80 | 158.60 | 158.60 | 1,876 |
| Apr 15, 2025 | 157.00 | 157.00 | 155.00 | 156.40 | 156.40 | 724 |
| Apr 14, 2025 | 152.80 | 157.00 | 152.00 | 157.00 | 157.00 | 1,029 |
| Apr 11, 2025 | 147.00 | 151.60 | 147.00 | 151.40 | 151.40 | 2,952 |
| Apr 10, 2025 | 148.80 | 148.80 | 144.40 | 148.00 | 148.00 | 2,497 |
| Apr 9, 2025 | 145.80 | 145.80 | 140.00 | 143.00 | 143.00 | 2,663 |
| Apr 8, 2025 | 145.20 | 149.80 | 145.00 | 146.80 | 146.80 | 2,686 |
| Apr 7, 2025 | 139.80 | 147.60 | 134.00 | 147.60 | 147.60 | 4,690 |
| Apr 4, 2025 | 156.60 | 156.60 | 145.20 | 149.80 | 149.80 | 3,767 |
| Apr 3, 2025 | 155.60 | 158.20 | 152.00 | 157.80 | 157.80 | 2,834 |
| Apr 2, 2025 | 158.40 | 159.00 | 158.00 | 158.80 | 158.80 | 417 |
| Apr 1, 2025 | 159.00 | 159.00 | 157.80 | 158.60 | 158.60 | 844 |
| Mar 31, 2025 | 157.60 | 158.80 | 155.80 | 158.80 | 158.80 | 5,055 |
| Mar 28, 2025 | 155.80 | 158.60 | 153.20 | 157.80 | 157.80 | 3,990 |
| Mar 27, 2025 | 152.40 | 155.40 | 152.00 | 155.00 | 155.00 | 3,103 |
| Mar 26, 2025 | 156.00 | 156.00 | 152.40 | 152.40 | 152.40 | 1,939 |
| Mar 25, 2025 | 156.00 | 156.00 | 154.40 | 155.80 | 155.80 | 843 |
| Mar 24, 2025 | 152.80 | 157.40 | 152.80 | 156.00 | 156.00 | 1,251 |
| Mar 21, 2025 | 154.20 | 157.40 | 154.00 | 154.00 | 154.00 | 1,375 |
| Mar 20, 2025 | 156.00 | 156.00 | 154.00 | 154.20 | 154.20 | 1,560 |
| Mar 19, 2025 | 156.20 | 157.00 | 155.60 | 156.20 | 156.20 | 1,277 |
| Mar 18, 2025 | 160.40 | 160.40 | 156.40 | 156.60 | 156.60 | 2,214 |
| Mar 17, 2025 | 158.80 | 161.00 | 157.00 | 158.60 | 158.60 | 56,096 |
| Mar 14, 2025 | 159.60 | 159.60 | 155.00 | 158.80 | 158.80 | 1,561 |
| Mar 13, 2025 | 158.00 | 159.60 | 156.20 | 159.60 | 159.60 | 778 |
| Mar 12, 2025 | 156.40 | 158.80 | 156.40 | 158.00 | 158.00 | 576 |
| Mar 11, 2025 | 159.00 | 159.40 | 156.80 | 158.60 | 158.60 | 1,158 |
| Mar 10, 2025 | 159.60 | 159.60 | 155.80 | 159.00 | 159.00 | 548 |
| Mar 7, 2025 | 156.80 | 159.20 | 156.20 | 159.20 | 159.20 | 704 |
| Mar 6, 2025 | 156.20 | 157.40 | 155.20 | 156.80 | 156.80 | 1,328 |
| Mar 5, 2025 | 157.60 | 159.00 | 156.20 | 157.60 | 157.60 | 1,700 |
| Mar 4, 2025 | 159.00 | 159.00 | 153.00 | 158.00 | 158.00 | 1,721 |
| Mar 3, 2025 | 159.80 | 159.80 | 156.00 | 159.60 | 159.60 | 1,216 |
| Feb 28, 2025 | 158.20 | 160.00 | 152.00 | 160.00 | 160.00 | 3,794 |
| Feb 27, 2025 | 161.80 | 162.00 | 160.00 | 160.00 | 160.00 | 1,044 |
| Feb 26, 2025 | 161.80 | 162.40 | 160.60 | 161.80 | 161.80 | 971 |
| Feb 25, 2025 | 161.80 | 162.80 | 160.40 | 162.00 | 162.00 | 863 |
| Feb 24, 2025 | 160.00 | 163.00 | 158.60 | 160.40 | 160.40 | 6,954 |
| Feb 21, 2025 | 159.80 | 159.80 | 158.60 | 159.80 | 159.80 | 1,048 |
| Feb 20, 2025 | 154.80 | 159.80 | 154.80 | 159.80 | 159.80 | 1,787 |
| Feb 19, 2025 | 159.80 | 160.00 | 158.20 | 158.20 | 158.20 | 62,375 |
| Feb 18, 2025 | 158.40 | 160.00 | 156.20 | 159.20 | 159.20 | 2,801 |
| Feb 17, 2025 | 156.00 | 157.40 | 154.20 | 157.40 | 157.40 | 1,750 |
| Feb 14, 2025 | 155.00 | 157.60 | 154.80 | 155.80 | 155.80 | 20,825 |
| Feb 13, 2025 | 157.80 | 159.40 | 154.20 | 155.80 | 155.80 | 1,319 |
| Feb 12, 2025 | 159.80 | 160.00 | 155.80 | 157.80 | 157.80 | 1,244 |
| Feb 11, 2025 | 159.60 | 159.80 | 158.40 | 159.80 | 159.80 | 930 |
| Feb 10, 2025 | 159.80 | 160.00 | 153.80 | 158.40 | 158.40 | 22,890 |
| Feb 7, 2025 | 158.20 | 160.00 | 158.00 | 159.60 | 159.60 | 1,187 |
| Feb 6, 2025 | 160.40 | 160.40 | 158.20 | 159.00 | 159.00 | 1,958 |
| Feb 5, 2025 | 160.40 | 160.40 | 151.00 | 160.00 | 160.00 | 3,262 |
| Feb 4, 2025 | 156.80 | 160.20 | 156.40 | 160.20 | 160.20 | 7,880 |
| Feb 3, 2025 | 153.80 | 156.00 | 150.00 | 156.00 | 156.00 | 3,438 |
| Jan 31, 2025 | 155.00 | 155.00 | 152.60 | 154.00 | 154.00 | 2,473 |
| Jan 30, 2025 | 154.00 | 155.00 | 153.60 | 155.00 | 155.00 | 948 |
| Jan 29, 2025 | 155.00 | 155.00 | 153.40 | 154.00 | 154.00 | 2,299 |
| Jan 28, 2025 | 151.60 | 155.00 | 151.20 | 155.00 | 155.00 | 5,595 |
| Jan 27, 2025 | 152.00 | 152.20 | 149.00 | 151.60 | 151.60 | 1,396 |
| Jan 24, 2025 | 148.80 | 152.20 | 148.40 | 151.60 | 151.60 | 5,991 |
| Jan 23, 2025 | 148.00 | 149.00 | 147.60 | 149.00 | 149.00 | 2,325 |
| Jan 22, 2025 | 146.80 | 147.80 | 146.80 | 147.60 | 147.60 | 2,390 |
| Jan 21, 2025 | 148.00 | 148.00 | 144.40 | 146.00 | 146.00 | 3,143 |
| Jan 20, 2025 | 147.00 | 147.60 | 146.80 | 147.00 | 147.00 | 3,024 |
| Jan 17, 2025 | 147.80 | 148.60 | 146.80 | 146.80 | 146.80 | 2,791 |
| Jan 16, 2025 | 148.00 | 148.00 | 146.60 | 147.80 | 147.80 | 877 |
| Jan 15, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 196 |
| Jan 14, 2025 | 147.00 | 148.00 | 144.60 | 146.00 | 146.00 | 2,026 |
| Jan 13, 2025 | 148.60 | 148.60 | 144.40 | 147.00 | 147.00 | 871 |
| Jan 10, 2025 | 148.20 | 148.40 | 147.20 | 147.40 | 147.40 | 353 |
| Jan 9, 2025 | 148.60 | 148.60 | 147.00 | 148.00 | 148.00 | 654 |
| Jan 8, 2025 | 149.00 | 149.00 | 148.00 | 148.60 | 148.60 | 463 |
| Jan 7, 2025 | 150.40 | 154.00 | 148.00 | 149.00 | 149.00 | 5,114 |
| Jan 3, 2025 | 144.80 | 149.00 | 142.20 | 149.00 | 149.00 | 4,224 |
| Jan 2, 2025 | 143.40 | 145.40 | 143.00 | 144.80 | 144.80 | 1,786 |
| Dec 30, 2024 | 143.00 | 145.20 | 141.80 | 143.60 | 143.60 | 1,696 |
| Dec 27, 2024 | 143.00 | 145.80 | 142.40 | 145.00 | 145.00 | 2,071 |
| Dec 23, 2024 | 145.00 | 145.20 | 142.00 | 143.40 | 143.40 | 2,327 |
| Dec 20, 2024 | 144.40 | 145.00 | 142.00 | 145.00 | 145.00 | 1,886 |
| Dec 19, 2024 | 145.00 | 145.00 | 143.20 | 145.00 | 145.00 | 3,658 |
| Dec 18, 2024 | 141.40 | 145.60 | 141.40 | 145.00 | 145.00 | 940 |
| Dec 17, 2024 | 145.00 | 145.80 | 137.40 | 144.80 | 144.80 | 5,682 |
| Dec 16, 2024 | 146.00 | 146.60 | 143.00 | 145.40 | 145.40 | 1,052 |
| Dec 13, 2024 | 141.60 | 146.00 | 141.60 | 146.00 | 146.00 | 5,107 |
| Dec 12, 2024 | 139.60 | 141.20 | 139.60 | 141.20 | 141.20 | 3,480 |
| Dec 11, 2024 | 135.00 | 139.20 | 134.80 | 139.20 | 139.20 | 1,785 |
| Dec 10, 2024 | 133.80 | 134.80 | 132.40 | 134.80 | 134.80 | 1,896 |
| Dec 9, 2024 | 131.00 | 133.80 | 130.60 | 133.80 | 133.80 | 2,297 |
| Dec 6, 2024 | 132.00 | 132.00 | 128.60 | 130.60 | 130.60 | 3,095 |
| Dec 5, 2024 | 130.40 | 132.00 | 130.40 | 131.80 | 131.80 | 646 |
| Dec 4, 2024 | 133.00 | 133.00 | 131.00 | 131.80 | 131.80 | 586 |
| Dec 3, 2024 | 133.60 | 133.60 | 132.00 | 133.40 | 133.40 | 1,479 |
| Dec 2, 2024 | 131.00 | 133.60 | 131.00 | 133.60 | 133.60 | 1,048 |
| Nov 29, 2024 | 132.60 | 133.00 | 132.00 | 133.00 | 133.00 | 644 |
| Nov 28, 2024 | 132.60 | 132.60 | 132.20 | 132.60 | 132.60 | 207 |
| Nov 27, 2024 | 132.60 | 132.60 | 130.20 | 132.60 | 132.60 | 691 |
| Nov 26, 2024 | 134.00 | 134.00 | 130.20 | 131.20 | 131.20 | 2,605 |
| Nov 25, 2024 | 133.00 | 134.00 | 131.80 | 134.00 | 134.00 | 1,461 |
| Nov 22, 2024 | 134.60 | 134.60 | 131.60 | 134.00 | 134.00 | 506 |
| Nov 21, 2024 | 134.60 | 134.60 | 132.00 | 134.00 | 134.00 | 1,598 |
| Nov 20, 2024 | 134.80 | 134.80 | 132.00 | 134.00 | 134.00 | 660 |
| Nov 19, 2024 | 134.00 | 135.40 | 131.00 | 134.80 | 134.80 | 1,112 |
| Nov 18, 2024 | 131.00 | 135.00 | 128.40 | 135.00 | 135.00 | 3,210 |
| Nov 15, 2024 | 137.00 | 139.80 | 127.40 | 131.80 | 131.80 | 5,757 |
| Nov 14, 2024 | 138.20 | 139.60 | 136.20 | 139.60 | 139.60 | 545 |
| Nov 13, 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 307 |
| Nov 12, 2024 | 138.40 | 138.40 | 136.00 | 138.20 | 138.20 | 508 |
| Nov 8, 2024 | 141.20 | 141.20 | 137.20 | 140.00 | 140.00 | 1,135 |
| Nov 7, 2024 | 139.80 | 142.40 | 138.20 | 141.60 | 141.60 | 877 |
| Nov 6, 2024 | 137.00 | 139.60 | 136.80 | 139.00 | 139.00 | 3,444 |
| Nov 5, 2024 | 136.60 | 138.40 | 132.00 | 137.00 | 137.00 | 3,616 |
| Nov 4, 2024 | 144.80 | 144.80 | 140.00 | 141.20 | 141.20 | 1,132 |
| Oct 31, 2024 | 143.60 | 144.80 | 142.80 | 144.80 | 144.80 | 979 |
| Oct 30, 2024 | 144.00 | 144.60 | 143.20 | 143.80 | 143.80 | 706 |
| Oct 29, 2024 | 144.40 | 144.80 | 144.00 | 144.00 | 144.00 | 633 |
| Oct 28, 2024 | 143.00 | 145.60 | 143.00 | 144.40 | 144.40 | 326 |
| Oct 25, 2024 | 146.00 | 146.00 | 142.60 | 145.80 | 145.80 | 867 |
| Oct 24, 2024 | 145.60 | 146.40 | 143.80 | 146.40 | 146.40 | 2,541 |
| Oct 23, 2024 | 144.40 | 146.00 | 143.20 | 145.60 | 145.60 | 2,987 |
| Oct 22, 2024 | 144.80 | 145.20 | 144.00 | 145.00 | 145.00 | 1,570 |
| Oct 21, 2024 | 143.20 | 144.80 | 143.00 | 144.40 | 144.40 | 847 |
| Oct 18, 2024 | 144.40 | 144.60 | 143.20 | 143.40 | 143.40 | 539 |
| Oct 17, 2024 | 144.60 | 144.80 | 142.80 | 144.60 | 144.60 | 829 |
| Oct 16, 2024 | 144.00 | 144.80 | 143.40 | 144.60 | 144.60 | 1,265 |
| Oct 15, 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 2,543 |
| Oct 14, 2024 | 142.80 | 142.80 | 141.00 | 142.00 | 142.00 | 1,012 |
| Oct 11, 2024 | 142.00 | 142.40 | 141.40 | 142.00 | 142.00 | 996 |
| Oct 10, 2024 | 141.20 | 141.80 | 140.00 | 141.20 | 141.20 | 1,125 |
| Oct 9, 2024 | 136.60 | 141.20 | 136.60 | 140.60 | 140.60 | 2,562 |
| Oct 8, 2024 | 138.80 | 140.60 | 135.80 | 140.60 | 140.60 | 1,903 |
| Oct 7, 2024 | 141.00 | 141.00 | 136.40 | 138.60 | 138.60 | 1,165 |
| Oct 4, 2024 | 141.60 | 141.60 | 138.40 | 141.20 | 141.20 | 1,269 |
| Oct 3, 2024 | 139.60 | 142.40 | 137.40 | 141.60 | 141.60 | 18,627 |
| Oct 2, 2024 | 141.00 | 141.00 | 139.40 | 139.80 | 139.80 | 485 |
| Oct 1, 2024 | 141.00 | 141.40 | 139.20 | 141.00 | 141.00 | 1,142 |
| Sep 30, 2024 | 138.00 | 141.60 | 136.00 | 141.40 | 141.40 | 4,110 |
| Sep 27, 2024 | 136.80 | 138.80 | 135.60 | 138.80 | 138.80 | 1,308 |
| Sep 26, 2024 | 138.00 | 138.00 | 135.80 | 136.80 | 136.80 | 775 |
| Sep 25, 2024 | 138.00 | 138.80 | 135.20 | 138.80 | 138.80 | 1,911 |
| Sep 24, 2024 | 136.60 | 138.00 | 135.40 | 138.00 | 138.00 | 2,044 |
| Sep 23, 2024 | 138.80 | 138.80 | 136.40 | 137.00 | 137.00 | 333 |
| Sep 20, 2024 | 138.80 | 138.80 | 138.00 | 138.80 | 138.80 | 964 |
| Sep 19, 2024 | 137.00 | 138.80 | 137.00 | 138.00 | 138.00 | 2,290 |
| Sep 18, 2024 | 133.00 | 136.60 | 132.80 | 136.40 | 136.40 | 3,691 |
| Sep 17, 2024 | 132.40 | 133.20 | 130.20 | 133.20 | 133.20 | 2,240 |
| Sep 16, 2024 | 125.80 | 133.40 | 125.60 | 132.40 | 132.40 | 1,891 |
| Sep 13, 2024 | 128.00 | 128.40 | 123.00 | 125.80 | 125.80 | 1,706 |
| Sep 12, 2024 | 126.80 | 128.20 | 126.80 | 128.00 | 128.00 | 441 |
| Sep 11, 2024 | 129.40 | 129.40 | 126.00 | 128.20 | 128.20 | 2,058 |
| Sep 10, 2024 | 129.80 | 129.80 | 128.20 | 128.20 | 128.20 | 544 |
| Sep 9, 2024 | 129.00 | 129.80 | 128.00 | 129.60 | 129.60 | 2,109 |
| Sep 6, 2024 | 131.40 | 131.40 | 127.00 | 127.00 | 127.00 | 961 |
| Sep 5, 2024 | 131.60 | 131.60 | 129.00 | 131.60 | 131.60 | 960 |
| Sep 4, 2024 | 130.20 | 131.80 | 129.00 | 131.00 | 131.00 | 1,670 |
| Sep 3, 2024 | 130.20 | 132.00 | 130.20 | 130.40 | 130.40 | 1,224 |
| Sep 2, 2024 | 132.00 | 132.00 | 130.60 | 130.60 | 130.60 | 1,636 |
| Aug 30, 2024 | 133.80 | 133.80 | 130.40 | 133.60 | 133.60 | 1,123 |
| Aug 29, 2024 | 134.00 | 134.40 | 131.80 | 133.80 | 133.80 | 1,188 |
| Aug 28, 2024 | 135.40 | 135.40 | 132.80 | 134.40 | 134.40 | 861 |
| Aug 27, 2024 | 133.60 | 135.80 | 132.60 | 135.40 | 135.40 | 675 |
| Aug 26, 2024 | 134.00 | 135.20 | 132.20 | 133.80 | 133.80 | 474 |
| Aug 23, 2024 | 132.60 | 136.40 | 132.60 | 136.40 | 136.40 | 945 |
| Aug 22, 2024 | 132.20 | 133.80 | 131.80 | 133.20 | 133.20 | 2,188 |
| Aug 21, 2024 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 1,000 |
| Aug 20, 2024 | 136.20 | 137.00 | 132.40 | 133.80 | 133.80 | 862 |
| Aug 19, 2024 | 136.80 | 137.80 | 135.20 | 136.20 | 136.20 | 848 |
| Aug 16, 2024 | 136.20 | 139.00 | 136.20 | 138.80 | 138.80 | 881 |
| Aug 14, 2024 | 138.60 | 139.20 | 136.00 | 139.00 | 139.00 | 299 |
| Aug 13, 2024 | 139.60 | 139.80 | 136.00 | 139.20 | 139.20 | 834 |
| Aug 12, 2024 | 134.20 | 143.60 | 134.00 | 139.40 | 139.40 | 2,514 |
| Aug 9, 2024 | 132.40 | 136.60 | 131.20 | 134.00 | 134.00 | 2,010 |
| Aug 8, 2024 | 129.00 | 130.00 | 125.20 | 130.00 | 130.00 | 1,377 |
| Aug 7, 2024 | 129.00 | 129.40 | 127.40 | 129.00 | 129.00 | 1,755 |
| Aug 6, 2024 | 125.00 | 128.00 | 123.00 | 127.80 | 127.80 | 5,673 |
| Aug 5, 2024 | 123.00 | 124.80 | 118.00 | 122.80 | 122.80 | 12,482 |
| Aug 2, 2024 | 138.80 | 138.80 | 130.00 | 130.40 | 130.40 | 5,797 |
| Aug 1, 2024 | 142.00 | 142.00 | 139.80 | 139.80 | 139.80 | 453 |
| Jul 31, 2024 | 140.00 | 141.20 | 139.00 | 139.80 | 139.80 | 213 |
| Jul 30, 2024 | 140.80 | 141.20 | 139.00 | 140.00 | 140.00 | 788 |
| Jul 29, 2024 | 139.80 | 141.00 | 139.00 | 140.80 | 140.80 | 802 |
| Jul 26, 2024 | 141.20 | 141.20 | 139.00 | 139.40 | 139.40 | 748 |
| Jul 25, 2024 | 144.00 | 144.00 | 140.00 | 140.40 | 140.40 | 383 |
| Jul 24, 2024 | 142.20 | 144.20 | 139.60 | 144.20 | 144.20 | 1,121 |
| Jul 23, 2024 | 145.00 | 146.60 | 140.00 | 142.80 | 142.80 | 1,773 |
| Jul 22, 2024 | 144.80 | 145.00 | 143.00 | 145.00 | 145.00 | 705 |
| Jul 19, 2024 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 516 |
| Jul 18, 2024 | 142.20 | 144.80 | 142.00 | 144.00 | 144.00 | 1,972 |
| Jul 17, 2024 | 145.00 | 145.00 | 138.00 | 141.80 | 141.80 | 2,835 |
| Jul 16, 2024 | 149.40 | 149.40 | 140.20 | 146.00 | 146.00 | 3,080 |
| Jul 15, 2024 | 148.00 | 149.60 | 144.20 | 149.60 | 149.60 | 1,572 |
| Jul 12, 2024 | 145.80 | 148.00 | 145.00 | 146.80 | 146.80 | 2,045 |
| Jul 11, 2024 | 148.00 | 149.60 | 145.20 | 145.60 | 145.60 | 1,443 |
| Jul 10, 2024 | 150.00 | 150.00 | 145.20 | 148.00 | 148.00 | 3,027 |
| Jul 9, 2024 | 150.00 | 151.00 | 149.20 | 150.40 | 150.40 | 3,626 |
| Jul 8, 2024 | 141.80 | 155.00 | 141.00 | 150.00 | 150.00 | 16,245 |
| Jul 5, 2024 | 136.00 | 141.00 | 135.60 | 140.00 | 140.00 | 4,366 |
| Jul 4, 2024 | 136.00 | 136.00 | 135.60 | 135.80 | 135.80 | 801 |
| Jul 3, 2024 | 136.00 | 136.00 | 135.00 | 135.80 | 135.80 | 564 |
| Jul 2, 2024 | 136.60 | 136.60 | 133.40 | 135.80 | 135.80 | 2,596 |
| Jul 1, 2024 | 135.80 | 136.80 | 135.20 | 136.60 | 136.60 | 828 |
| Jun 28, 2024 | 135.00 | 136.00 | 133.60 | 135.80 | 135.80 | 2,428 |
| Jun 27, 2024 | 134.40 | 135.00 | 132.60 | 135.00 | 135.00 | 927 |
| Jun 26, 2024 | 131.80 | 134.40 | 131.80 | 134.40 | 134.40 | 754 |
| Jun 25, 2024 | 4 Dividend | |||||
| Jun 25, 2024 | 132.20 | 134.60 | 131.00 | 134.60 | 134.60 | 1,959 |
| Jun 24, 2024 | 135.20 | 135.20 | 134.00 | 135.00 | 131.00 | 1,658 |
| Jun 21, 2024 | 135.20 | 135.40 | 133.00 | 135.20 | 131.19 | 4,033 |
| Jun 20, 2024 | 134.80 | 135.00 | 133.00 | 134.80 | 130.81 | 757 |
| Jun 19, 2024 | 133.60 | 135.00 | 133.00 | 135.00 | 131.00 | 2,658 |
| Jun 18, 2024 | 134.00 | 134.00 | 130.00 | 133.40 | 129.45 | 2,861 |
| Jun 17, 2024 | 131.60 | 134.00 | 129.20 | 133.20 | 129.25 | 2,423 |
| Jun 14, 2024 | 131.20 | 131.80 | 130.40 | 130.80 | 126.92 | 581 |
| Jun 13, 2024 | 132.00 | 132.00 | 129.20 | 131.40 | 127.51 | 2,271 |
| Jun 12, 2024 | 132.00 | 132.00 | 130.40 | 132.00 | 128.09 | 2,100 |
| Jun 11, 2024 | 132.20 | 132.40 | 131.00 | 132.00 | 128.09 | 1,089 |
| Jun 10, 2024 | 132.80 | 132.80 | 130.60 | 131.80 | 127.89 | 1,223 |
| Jun 7, 2024 | 132.80 | 132.80 | 130.40 | 131.20 | 127.31 | 1,022 |
| Jun 6, 2024 | 132.80 | 132.80 | 131.20 | 132.40 | 128.48 | 968 |
| Jun 5, 2024 | 132.60 | 133.00 | 131.40 | 132.40 | 128.48 | 1,540 |
| Jun 4, 2024 | 134.00 | 134.00 | 131.80 | 132.60 | 128.67 | 1,100 |
| Jun 3, 2024 | 133.40 | 135.00 | 132.60 | 134.40 | 130.42 | 14,980 |
| May 31, 2024 | 132.80 | 133.80 | 131.40 | 133.60 | 129.64 | 4,329 |
| May 29, 2024 | 133.80 | 133.80 | 131.00 | 132.60 | 128.67 | 2,805 |
| May 28, 2024 | 132.60 | 134.00 | 130.40 | 134.00 | 130.03 | 3,102 |
| May 27, 2024 | 130.40 | 133.00 | 130.40 | 132.20 | 128.28 | 4,152 |
| May 24, 2024 | 132.00 | 132.60 | 130.20 | 131.40 | 127.51 | 2,379 |
| May 23, 2024 | 133.00 | 133.00 | 130.60 | 132.20 | 128.28 | 2,043 |
| May 22, 2024 | 131.60 | 132.20 | 131.60 | 132.20 | 128.28 | 1,635 |
| May 21, 2024 | 130.20 | 133.20 | 130.20 | 133.20 | 129.25 | 3,165 |
| May 20, 2024 | 130.20 | 130.80 | 129.40 | 130.60 | 126.73 | 3,885 |
| May 17, 2024 | 130.00 | 131.20 | 127.20 | 130.40 | 126.54 | 2,749 |
| May 16, 2024 | 130.40 | 132.00 | 129.20 | 130.00 | 126.15 | 3,878 |
| May 15, 2024 | 132.00 | 133.00 | 129.00 | 131.60 | 127.70 | 5,031 |
| May 14, 2024 | 131.60 | 134.00 | 130.40 | 132.60 | 128.67 | 5,494 |
| May 13, 2024 | 132.80 | 133.20 | 129.00 | 131.60 | 127.70 | 8,005 |
| May 10, 2024 | 131.80 | 133.60 | 131.40 | 133.40 | 129.45 | 3,467 |
| May 9, 2024 | 131.60 | 134.00 | 130.80 | 134.00 | 130.03 | 3,799 |
| May 8, 2024 | 134.00 | 134.00 | 130.40 | 130.80 | 126.92 | 4,223 |
| May 7, 2024 | 133.80 | 134.20 | 131.40 | 134.20 | 130.22 | 1,812 |
| May 6, 2024 | 133.00 | 134.40 | 131.00 | 134.40 | 130.42 | 2,075 |
| May 2, 2024 | 129.00 | 134.00 | 129.00 | 133.60 | 129.64 | 3,807 |
| Apr 30, 2024 | 132.40 | 133.40 | 129.20 | 131.20 | 127.31 | 3,629 |
| Apr 29, 2024 | 133.40 | 134.20 | 132.40 | 133.00 | 129.06 | 1,038 |