XETRA - Delayed Quote EUR
BlackRock, Inc. (UU2.DE)
799.10
-8.50
(-1.05%)
At close: April 25 at 5:35:55 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 | 810.00 | 822.30 | 799.10 | 799.10 | 799.10 | 119 |
| Apr 24, 2025 | 789.30 | 807.60 | 775.70 | 807.60 | 807.60 | 57 |
| Apr 23, 2025 | 793.60 | 808.20 | 787.40 | 798.10 | 798.10 | 60 |
| Apr 22, 2025 | 752.90 | 767.60 | 745.70 | 766.10 | 766.10 | 116 |
| Apr 17, 2025 | 770.70 | 777.00 | 758.00 | 776.30 | 776.30 | 175 |
| Apr 16, 2025 | 782.30 | 788.20 | 771.10 | 772.70 | 772.70 | 209 |
| Apr 15, 2025 | 789.50 | 795.10 | 772.00 | 794.70 | 794.70 | 371 |
| Apr 14, 2025 | 779.00 | 799.30 | 774.20 | 782.00 | 782.00 | 751 |
| Apr 11, 2025 | 765.00 | 793.20 | 748.00 | 763.00 | 763.00 | 636 |
| Apr 10, 2025 | 825.70 | 840.00 | 760.00 | 767.50 | 767.50 | 243 |
| Apr 9, 2025 | 747.90 | 759.20 | 725.00 | 734.10 | 734.10 | 205 |
| Apr 8, 2025 | 764.20 | 789.00 | 756.00 | 762.00 | 762.00 | 424 |
| Apr 7, 2025 | 662.10 | 750.90 | 660.40 | 740.90 | 740.90 | 1,844 |
| Apr 4, 2025 | 801.90 | 801.90 | 740.00 | 760.10 | 760.10 | 871 |
| Apr 3, 2025 | 849.90 | 849.90 | 802.10 | 817.50 | 817.50 | 534 |
| Apr 2, 2025 | 879.60 | 883.20 | 868.80 | 883.20 | 883.20 | 56 |
| Apr 1, 2025 | 879.80 | 885.00 | 867.90 | 880.70 | 880.70 | 127 |
| Mar 31, 2025 | 868.70 | 870.00 | 850.30 | 859.00 | 859.00 | 440 |
| Mar 28, 2025 | 892.90 | 900.50 | 879.20 | 879.20 | 879.20 | 18 |
| Mar 27, 2025 | 896.40 | 909.90 | 889.00 | 897.50 | 897.50 | 44 |
| Mar 26, 2025 | 905.40 | 917.20 | 897.90 | 897.90 | 897.90 | 120 |
| Mar 25, 2025 | 893.90 | 905.10 | 890.00 | 899.10 | 899.10 | 217 |
| Mar 24, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Mar 21, 2025 | 885.10 | 894.90 | 865.10 | 880.00 | 880.00 | 177 |
| Mar 20, 2025 | 885.40 | 889.90 | 877.10 | 881.80 | 881.80 | 59 |
| Mar 19, 2025 | 880.00 | 887.80 | 874.20 | 882.60 | 882.60 | 110 |
| Mar 18, 2025 | 875.80 | 885.70 | 864.90 | 881.30 | 881.30 | 223 |
| Mar 17, 2025 | 841.10 | 841.10 | 841.10 | 841.10 | 841.10 | - |
| Mar 14, 2025 | 836.80 | 850.00 | 832.00 | 841.10 | 841.10 | 163 |
| Mar 13, 2025 | 834.60 | 849.90 | 832.10 | 832.10 | 832.10 | 53 |
| Mar 12, 2025 | 841.90 | 854.30 | 827.00 | 839.50 | 839.50 | 151 |
| Mar 11, 2025 | 838.70 | 851.00 | 817.60 | 842.90 | 842.90 | 1,913 |
| Mar 10, 2025 | 868.20 | 874.00 | 839.30 | 850.00 | 850.00 | 408 |
| Mar 7, 2025 | 4.5889683 Dividend | |||||
| Mar 7, 2025 | 887.70 | 892.90 | 850.30 | 852.30 | 852.30 | 366 |
| Mar 6, 2025 | 900.00 | 908.90 | 877.00 | 891.40 | 886.19 | 72 |
| Mar 5, 2025 | 903.10 | 910.00 | 885.60 | 885.60 | 880.42 | 131 |
| Mar 4, 2025 | 918.10 | 918.70 | 878.00 | 890.70 | 885.49 | 430 |
| Mar 3, 2025 | 940.80 | 948.00 | 922.80 | 936.90 | 931.42 | 296 |
| Feb 28, 2025 | 909.00 | 919.70 | 900.80 | 914.10 | 908.76 | 581 |
| Feb 27, 2025 | 918.90 | 936.70 | 908.10 | 925.00 | 919.59 | 186 |
| Feb 26, 2025 | 918.00 | 927.00 | 915.00 | 915.40 | 910.05 | 194 |
| Feb 25, 2025 | 908.10 | 919.20 | 900.10 | 902.80 | 897.52 | 151 |
| Feb 24, 2025 | 930.90 | 940.00 | 919.00 | 928.90 | 923.47 | 208 |
| Feb 21, 2025 | 945.00 | 951.30 | 940.00 | 943.00 | 937.49 | 43 |
| Feb 20, 2025 | 947.70 | 956.50 | 923.10 | 932.50 | 927.05 | 102 |
| Feb 19, 2025 | 934.50 | 943.80 | 930.00 | 937.20 | 931.72 | 182 |
| Feb 18, 2025 | 924.70 | 938.70 | 919.00 | 924.10 | 918.70 | 601 |
| Feb 17, 2025 | 922.80 | 926.00 | 916.00 | 916.20 | 910.85 | 410 |
| Feb 14, 2025 | 939.00 | 947.00 | 921.70 | 926.10 | 920.69 | 318 |
| Feb 13, 2025 | 937.00 | 944.40 | 930.00 | 937.50 | 932.02 | 576 |
| Feb 12, 2025 | 951.40 | 960.00 | 930.60 | 934.10 | 928.64 | 135 |
| Feb 11, 2025 | 955.90 | 970.00 | 941.00 | 944.10 | 938.58 | 138 |
| Feb 10, 2025 | 966.80 | 972.90 | 941.00 | 955.90 | 950.31 | 508 |
| Feb 7, 2025 | 969.90 | 977.00 | 965.00 | 967.80 | 962.14 | 128 |
| Feb 6, 2025 | 987.70 | 989.10 | 973.70 | 980.00 | 974.27 | 60 |
| Feb 5, 2025 | 979.60 | 990.00 | 970.00 | 986.00 | 980.24 | 119 |
| Feb 4, 2025 | 985.90 | 997.00 | 976.00 | 977.00 | 971.29 | 336 |
| Feb 3, 2025 | 1,020.00 | 1,029.00 | 981.50 | 981.50 | 975.76 | 354 |
| Jan 31, 2025 | 1,030.00 | 1,045.00 | 1,030.00 | 1,037.20 | 1,031.14 | 154 |
| Jan 30, 2025 | 1,017.40 | 1,030.00 | 1,003.00 | 1,025.20 | 1,019.21 | 325 |
| Jan 29, 2025 | 1,005.00 | 1,026.00 | 995.00 | 1,022.60 | 1,016.62 | 207 |
| Jan 28, 2025 | 985.90 | 1,000.00 | 982.00 | 989.70 | 983.92 | 149 |
| Jan 27, 2025 | 971.90 | 978.50 | 951.00 | 978.50 | 972.78 | 342 |
| Jan 24, 2025 | 970.40 | 984.00 | 964.00 | 964.00 | 958.37 | 105 |
| Jan 23, 2025 | 966.50 | 980.00 | 957.50 | 968.50 | 962.84 | 125 |
| Jan 22, 2025 | 972.60 | 981.40 | 957.40 | 957.40 | 951.80 | 166 |
| Jan 21, 2025 | 975.60 | 997.30 | 973.20 | 997.30 | 991.47 | 271 |
| Jan 20, 2025 | 972.00 | 993.40 | 972.00 | 979.00 | 973.28 | 122 |
| Jan 17, 2025 | 973.50 | 991.70 | 965.10 | 991.70 | 985.90 | 183 |
| Jan 16, 2025 | 988.80 | 997.00 | 954.00 | 973.50 | 967.81 | 354 |
| Jan 15, 2025 | 947.30 | 992.00 | 944.90 | 970.00 | 964.33 | 260 |
| Jan 14, 2025 | 935.40 | 947.00 | 922.00 | 922.00 | 916.61 | 80 |
| Jan 13, 2025 | 935.30 | 950.00 | 922.60 | 929.50 | 924.07 | 435 |
| Jan 10, 2025 | 955.90 | 980.00 | 924.90 | 924.90 | 919.49 | 394 |
| Jan 9, 2025 | 955.30 | 962.60 | 948.10 | 955.80 | 950.21 | 61 |
| Jan 8, 2025 | 955.70 | 962.00 | 947.50 | 954.20 | 948.62 | 100 |
| Jan 7, 2025 | 981.60 | 981.60 | 945.50 | 962.20 | 956.58 | 243 |
| Jan 6, 2025 | 993.40 | 1,001.80 | 980.10 | 980.10 | 974.37 | 150 |
| Jan 3, 2025 | 999.70 | 999.70 | 983.00 | 987.00 | 981.23 | 366 |
| Jan 2, 2025 | 1,007.80 | 1,013.60 | 985.00 | 999.40 | 993.56 | 344 |
| Dec 30, 2024 | 994.50 | 1,011.00 | 994.50 | 1,004.20 | 998.33 | 107 |
| Dec 27, 2024 | 1,014.60 | 1,021.60 | 999.40 | 999.40 | 993.56 | 151 |
| Dec 23, 2024 | 995.40 | 995.90 | 985.80 | 989.50 | 983.72 | 87 |
| Dec 20, 2024 | 978.10 | 988.40 | 955.80 | 988.40 | 982.62 | 167 |
| Dec 19, 2024 | 990.90 | 1,007.00 | 981.00 | 987.10 | 981.33 | 116 |
| Dec 18, 2024 | 1,000.00 | 1,006.00 | 998.10 | 999.90 | 994.06 | 83 |
| Dec 17, 2024 | 1,013.00 | 1,025.00 | 995.00 | 995.50 | 989.68 | 191 |
| Dec 16, 2024 | 1,005.00 | 1,012.80 | 1,000.20 | 1,008.00 | 1,002.11 | 70 |
| Dec 13, 2024 | 1,010.60 | 1,027.80 | 1,001.20 | 1,005.80 | 999.92 | 134 |
| Dec 12, 2024 | 1,010.40 | 1,060.00 | 1,000.20 | 1,000.20 | 994.35 | 2,644 |
| Dec 11, 2024 | 1,010.00 | 1,030.60 | 1,002.80 | 1,030.60 | 1,024.58 | 147 |
| Dec 10, 2024 | 997.00 | 1,011.20 | 988.60 | 1,011.20 | 1,005.29 | 44 |
| Dec 9, 2024 | 990.00 | 993.10 | 980.60 | 990.50 | 984.71 | 1,230 |
| Dec 6, 2024 | 985.40 | 995.00 | 981.80 | 990.00 | 984.21 | 220 |
| Dec 5, 2024 | 4.4920797 Dividend | |||||
| Dec 5, 2024 | 974.00 | 990.20 | 972.20 | 990.20 | 984.41 | - |
| Dec 4, 2024 | 987.20 | 997.40 | 970.00 | 972.90 | 962.14 | 111 |
| Dec 3, 2024 | 971.00 | 986.00 | 970.00 | 975.80 | 965.01 | 62 |
| Dec 2, 2024 | 976.00 | 990.00 | 964.60 | 964.60 | 953.94 | 97 |
| Nov 29, 2024 | 977.50 | 983.90 | 965.70 | 974.90 | 964.12 | 159 |
| Nov 28, 2024 | 970.30 | 970.30 | 970.30 | 970.30 | 959.57 | - |
| Nov 27, 2024 | 977.00 | 987.00 | 970.30 | 970.30 | 959.57 | 113 |
| Nov 26, 2024 | 984.70 | 998.00 | 970.00 | 975.00 | 964.22 | 48 |
| Nov 25, 2024 | 997.10 | 997.10 | 997.10 | 997.10 | 986.08 | - |
| Nov 22, 2024 | 992.00 | 1,000.00 | 992.00 | 997.10 | 986.08 | 7 |
| Nov 21, 2024 | 973.10 | 990.00 | 971.20 | 988.10 | 977.18 | 153 |
| Nov 20, 2024 | 968.10 | 982.00 | 968.00 | 972.10 | 961.35 | 214 |
| Nov 19, 2024 | 991.80 | 997.10 | 980.00 | 984.90 | 974.01 | 86 |
| Nov 18, 2024 | 993.20 | 1,006.20 | 980.10 | 995.60 | 984.59 | 186 |
| Nov 15, 2024 | 994.60 | 1,006.00 | 984.00 | 994.30 | 983.31 | 156 |
| Nov 14, 2024 | 980.00 | 997.00 | 975.30 | 992.00 | 981.03 | 74 |
| Nov 13, 2024 | 972.20 | 998.00 | 972.00 | 979.00 | 968.18 | 99 |
| Nov 12, 2024 | 992.00 | 1,014.00 | 980.00 | 995.00 | 984.00 | 238 |
| Nov 11, 2024 | 971.80 | 1,003.00 | 971.80 | 998.20 | 987.16 | 153 |
| Nov 8, 2024 | 967.60 | 981.00 | 952.00 | 974.50 | 963.73 | 92 |
| Nov 7, 2024 | 968.80 | 979.00 | 958.00 | 959.50 | 948.89 | 39 |
| Nov 6, 2024 | 975.00 | 1,000.00 | 928.20 | 930.00 | 919.72 | 394 |
| Nov 5, 2024 | 913.80 | 936.00 | 900.00 | 926.50 | 916.26 | 119 |
| Nov 4, 2024 | 903.00 | 915.00 | 890.00 | 890.00 | 880.16 | 126 |
| Nov 1, 2024 | 901.90 | 901.90 | 901.90 | 901.90 | 891.93 | - |
| Oct 31, 2024 | 909.00 | 909.00 | 901.90 | 901.90 | 891.93 | 1 |
| Oct 30, 2024 | 917.60 | 923.80 | 907.00 | 908.10 | 898.06 | 19 |
| Oct 29, 2024 | 914.90 | 924.00 | 902.00 | 909.60 | 899.54 | 60 |
| Oct 28, 2024 | 919.30 | 919.30 | 896.70 | 915.60 | 905.48 | 58 |
| Oct 25, 2024 | 926.60 | 926.60 | 926.60 | 926.60 | 916.36 | 2 |
| Oct 24, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 23, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 22, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 21, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 18, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 17, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 16, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 15, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 14, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 11, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 10, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 9, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 8, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 7, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 4, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Oct 3, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 836.15 | - |
| Sep 30, 2024 | 847.20 | 848.50 | 840.70 | 845.50 | 836.15 | 190 |
| Sep 27, 2024 | 851.60 | 851.70 | 842.80 | 850.80 | 841.39 | 523 |
| Sep 26, 2024 | 834.00 | 856.80 | 834.00 | 844.60 | 835.26 | 401 |
| Sep 25, 2024 | 841.60 | 846.70 | 837.20 | 840.20 | 830.91 | 304 |
| Sep 24, 2024 | 843.50 | 845.60 | 835.00 | 841.30 | 832.00 | 137 |
| Sep 23, 2024 | 832.70 | 842.30 | 828.90 | 842.20 | 832.89 | 240 |
| Sep 20, 2024 | 837.00 | 838.90 | 830.20 | 830.20 | 821.02 | 103 |
| Sep 19, 2024 | 835.20 | 845.60 | 834.50 | 841.30 | 832.00 | 268 |
| Sep 18, 2024 | 818.80 | 818.80 | 815.00 | 817.70 | 808.66 | 34 |
| Sep 17, 2024 | 808.20 | 817.30 | 799.70 | 817.30 | 808.26 | 124 |
| Sep 16, 2024 | 799.00 | 803.00 | 797.70 | 802.90 | 794.02 | 102 |
| Sep 13, 2024 | 800.00 | 803.80 | 800.00 | 803.00 | 794.12 | 56 |
| Sep 12, 2024 | 801.80 | 802.20 | 794.30 | 796.20 | 787.40 | 110 |
| Sep 11, 2024 | 798.00 | 802.60 | 780.50 | 780.50 | 771.87 | 110 |
| Sep 10, 2024 | 793.80 | 802.70 | 790.10 | 796.20 | 787.40 | 205 |
| Sep 9, 2024 | 4.4920797 Dividend | |||||
| Sep 9, 2024 | 784.70 | 794.90 | 780.50 | 793.80 | 785.02 | 306 |
| Sep 6, 2024 | 785.00 | 797.70 | 781.20 | 781.60 | 767.91 | 302 |
| Sep 5, 2024 | 795.80 | 801.60 | 790.30 | 790.30 | 776.46 | 94 |
| Sep 4, 2024 | 793.60 | 804.60 | 793.50 | 799.40 | 785.40 | 153 |
| Sep 3, 2024 | 819.00 | 819.00 | 801.80 | 810.40 | 796.21 | 533 |
| Sep 2, 2024 | 820.10 | 820.10 | 813.50 | 816.90 | 802.60 | 311 |
| Aug 30, 2024 | 807.10 | 813.20 | 807.10 | 807.10 | 792.97 | 161 |
| Aug 29, 2024 | 801.80 | 807.20 | 798.90 | 804.20 | 790.12 | 199 |
| Aug 28, 2024 | 793.90 | 803.00 | 787.90 | 801.90 | 787.86 | 1,584 |
| Aug 27, 2024 | 791.60 | 792.70 | 789.30 | 792.10 | 778.23 | 181 |
| Aug 26, 2024 | 790.60 | 796.30 | 788.50 | 792.00 | 778.13 | 293 |
| Aug 23, 2024 | 779.20 | 789.50 | 779.20 | 789.50 | 775.68 | 343 |
| Aug 22, 2024 | 775.90 | 781.50 | 775.30 | 775.30 | 761.73 | 139 |
| Aug 21, 2024 | 775.50 | 775.70 | 768.70 | 773.10 | 759.56 | 254 |
| Aug 20, 2024 | 785.70 | 785.70 | 777.60 | 777.60 | 763.98 | 258 |
| Aug 19, 2024 | 790.30 | 795.10 | 786.10 | 786.70 | 772.93 | 429 |
| Aug 16, 2024 | 798.50 | 798.50 | 790.10 | 790.80 | 776.95 | 369 |
| Aug 15, 2024 | 779.30 | 790.90 | 777.30 | 787.10 | 773.32 | 461 |
| Aug 14, 2024 | 774.00 | 777.80 | 770.70 | 776.30 | 762.71 | 533 |
| Aug 13, 2024 | 770.40 | 776.80 | 767.60 | 773.50 | 759.96 | 285 |
| Aug 12, 2024 | 790.10 | 790.10 | 774.60 | 774.60 | 761.04 | 317 |
| Aug 9, 2024 | 778.50 | 786.90 | 778.50 | 781.50 | 767.82 | 155 |
| Aug 8, 2024 | 768.10 | 784.30 | 767.80 | 784.30 | 770.57 | 376 |
| Aug 7, 2024 | 780.00 | 784.60 | 773.00 | 782.80 | 769.09 | 210 |
| Aug 6, 2024 | 769.80 | 778.50 | 764.30 | 773.70 | 760.15 | 1,017 |
| Aug 5, 2024 | 774.00 | 774.00 | 733.00 | 764.70 | 751.31 | 2,619 |
| Aug 2, 2024 | 797.80 | 799.10 | 770.20 | 772.20 | 758.68 | 211 |
| Aug 1, 2024 | 811.00 | 816.90 | 801.70 | 801.90 | 787.86 | 202 |
| Jul 31, 2024 | 809.70 | 812.00 | 806.40 | 809.70 | 795.52 | 335 |
| Jul 30, 2024 | 796.90 | 807.60 | 795.30 | 805.30 | 791.20 | 263 |
| Jul 29, 2024 | 791.30 | 794.20 | 789.70 | 789.70 | 775.87 | 163 |
| Jul 26, 2024 | 773.00 | 787.20 | 770.20 | 785.90 | 772.14 | 279 |
| Jul 25, 2024 | 761.60 | 773.00 | 761.40 | 773.00 | 759.47 | 255 |
| Jul 24, 2024 | 775.10 | 779.50 | 772.30 | 777.40 | 763.79 | 117 |
| Jul 23, 2024 | 774.60 | 780.40 | 771.60 | 776.30 | 762.71 | 140 |
| Jul 22, 2024 | 765.80 | 776.30 | 763.80 | 774.10 | 760.55 | 166 |
| Jul 19, 2024 | 761.40 | 766.50 | 758.00 | 760.20 | 746.89 | 280 |
| Jul 18, 2024 | 770.30 | 780.50 | 766.20 | 768.30 | 754.85 | 241 |
| Jul 17, 2024 | 775.60 | 775.60 | 767.40 | 770.70 | 757.21 | 269 |
| Jul 16, 2024 | 760.40 | 767.90 | 747.10 | 764.80 | 751.41 | 525 |
| Jul 15, 2024 | 770.00 | 776.90 | 750.50 | 761.60 | 748.27 | 808 |
| Jul 12, 2024 | 757.70 | 764.00 | 757.70 | 764.00 | 750.62 | 147 |
| Jul 11, 2024 | 748.50 | 759.10 | 744.40 | 758.80 | 745.51 | 546 |
| Jul 10, 2024 | 739.90 | 748.40 | 739.90 | 747.10 | 734.02 | 140 |
| Jul 9, 2024 | 731.60 | 735.10 | 730.70 | 735.10 | 722.23 | 259 |
| Jul 8, 2024 | 728.80 | 733.10 | 727.90 | 728.30 | 715.55 | 99 |
| Jul 5, 2024 | 728.60 | 732.70 | 724.90 | 728.50 | 715.74 | 220 |
| Jul 4, 2024 | 728.60 | 735.20 | 728.60 | 731.50 | 718.69 | 58 |
| Jul 3, 2024 | 734.60 | 735.80 | 729.30 | 730.50 | 717.71 | 181 |
| Jul 2, 2024 | 728.00 | 732.80 | 724.90 | 732.50 | 719.67 | 128 |
| Jul 1, 2024 | 734.90 | 737.30 | 726.80 | 730.70 | 717.91 | 480 |
| Jun 28, 2024 | 733.90 | 739.60 | 730.20 | 733.70 | 720.85 | 740 |
| Jun 27, 2024 | 734.90 | 734.90 | 723.10 | 731.60 | 718.79 | 915 |
| Jun 26, 2024 | 742.40 | 745.30 | 735.60 | 736.00 | 723.11 | 95 |
| Jun 25, 2024 | 743.40 | 745.60 | 737.70 | 737.80 | 724.88 | 259 |
| Jun 24, 2024 | 737.10 | 750.40 | 735.10 | 747.50 | 734.41 | 393 |
| Jun 21, 2024 | 729.60 | 737.00 | 728.70 | 732.60 | 719.77 | 392 |
| Jun 20, 2024 | 728.30 | 730.60 | 726.40 | 727.30 | 714.57 | 146 |
| Jun 19, 2024 | 727.10 | 728.40 | 720.70 | 720.70 | 708.08 | 116 |
| Jun 18, 2024 | 726.50 | 729.60 | 724.10 | 725.00 | 712.31 | 646 |
| Jun 17, 2024 | 721.10 | 721.10 | 714.70 | 719.60 | 707.00 | 328 |
| Jun 14, 2024 | 717.30 | 719.10 | 711.60 | 717.20 | 704.64 | 237 |
| Jun 13, 2024 | 712.00 | 718.30 | 705.10 | 710.90 | 698.45 | 475 |
| Jun 12, 2024 | 705.00 | 721.60 | 703.00 | 717.10 | 704.54 | 1,025 |
| Jun 11, 2024 | 712.20 | 712.20 | 706.70 | 706.70 | 694.33 | 144 |
| Jun 10, 2024 | 713.20 | 714.20 | 709.20 | 710.20 | 697.77 | 92 |
| Jun 7, 2024 | 4.4920797 Dividend | |||||
| Jun 7, 2024 | 716.00 | 716.00 | 707.20 | 713.20 | 700.71 | 333 |
| Jun 6, 2024 | 718.60 | 725.90 | 718.60 | 719.60 | 701.99 | 424 |
| Jun 5, 2024 | 723.60 | 726.80 | 716.30 | 716.30 | 698.77 | 341 |
| Jun 4, 2024 | 711.80 | 720.60 | 711.00 | 716.10 | 698.58 | 303 |
| Jun 3, 2024 | 721.20 | 721.20 | 709.30 | 714.80 | 697.31 | 495 |
| May 31, 2024 | 704.00 | 712.40 | 702.20 | 711.80 | 694.38 | 355 |
| May 30, 2024 | 701.20 | 701.80 | 697.90 | 700.30 | 683.16 | 279 |
| May 29, 2024 | 708.00 | 710.00 | 701.70 | 702.00 | 684.82 | 758 |
| May 28, 2024 | 720.00 | 721.40 | 711.40 | 712.00 | 694.58 | 263 |
| May 27, 2024 | 720.10 | 721.90 | 712.00 | 721.60 | 703.94 | 130 |
| May 24, 2024 | 727.10 | 727.60 | 723.10 | 725.50 | 707.75 | 313 |
| May 23, 2024 | 742.00 | 742.60 | 727.90 | 732.10 | 714.18 | 235 |
| May 22, 2024 | 740.30 | 745.10 | 739.00 | 741.50 | 723.35 | 218 |
| May 21, 2024 | 742.90 | 742.90 | 737.00 | 737.10 | 719.06 | 798 |
| May 20, 2024 | 745.90 | 747.70 | 743.50 | 747.70 | 729.40 | 337 |
| May 17, 2024 | 745.60 | 745.60 | 741.80 | 743.70 | 725.50 | 98 |
| May 16, 2024 | 751.80 | 752.60 | 746.00 | 748.10 | 729.79 | 269 |
| May 15, 2024 | 741.90 | 753.90 | 740.20 | 752.30 | 733.89 | 395 |
| May 14, 2024 | 733.80 | 740.90 | 731.20 | 738.30 | 720.23 | 143 |
| May 13, 2024 | 741.00 | 742.00 | 736.10 | 736.50 | 718.48 | 293 |
| May 10, 2024 | 733.70 | 742.60 | 732.00 | 741.90 | 723.74 | 322 |
| May 9, 2024 | 723.40 | 733.20 | 722.30 | 733.20 | 715.26 | 307 |
| May 8, 2024 | 726.30 | 728.30 | 719.90 | 721.30 | 703.65 | 347 |
| May 7, 2024 | 718.20 | 728.80 | 718.20 | 726.40 | 708.62 | 407 |
| May 6, 2024 | 710.40 | 714.60 | 710.40 | 711.30 | 693.89 | 380 |
| May 3, 2024 | 705.90 | 713.60 | 705.10 | 711.50 | 694.09 | 628 |
| May 2, 2024 | 703.90 | 710.00 | 703.10 | 704.80 | 687.55 | 390 |
| Apr 30, 2024 | 710.70 | 711.30 | 706.10 | 707.80 | 690.48 | 222 |
| Apr 29, 2024 | 715.80 | 719.80 | 710.70 | 710.70 | 693.31 | 376 |
| Apr 26, 2024 | 709.80 | 716.30 | 704.80 | 714.20 | 696.72 | 246 |
| Apr 25, 2024 | 709.40 | 711.80 | 699.50 | 704.60 | 687.36 | 482 |