Dusseldorf - Delayed Quote EUR
Williams-Sonoma Inc (WM1.DU)
142.40
-1.45
(-1.01%)
At close: May 30 at 7:30:41 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 144.90 | 144.90 | 142.40 | 142.40 | 142.40 | - |
| May 29, 2025 | 149.65 | 149.65 | 143.85 | 143.85 | 143.85 | - |
| May 28, 2025 | 146.80 | 147.20 | 145.95 | 146.40 | 146.40 | - |
| May 27, 2025 | 139.45 | 144.55 | 139.45 | 144.55 | 144.55 | - |
| May 26, 2025 | 139.00 | 139.70 | 139.00 | 139.65 | 139.65 | - |
| May 23, 2025 | 140.75 | 141.20 | 139.35 | 139.95 | 139.95 | - |
| May 22, 2025 | 147.50 | 148.80 | 135.05 | 142.55 | 142.55 | - |
| May 21, 2025 | 151.10 | 151.10 | 147.00 | 147.00 | 147.00 | - |
| May 20, 2025 | 154.00 | 156.25 | 153.90 | 155.40 | 155.40 | - |
| May 19, 2025 | 153.75 | 154.90 | 150.95 | 154.90 | 154.90 | - |
| May 16, 2025 | 152.50 | 155.95 | 152.50 | 155.95 | 155.95 | - |
| May 15, 2025 | 151.85 | 152.85 | 150.85 | 152.85 | 152.85 | - |
| May 14, 2025 | 156.00 | 156.30 | 154.20 | 154.20 | 154.20 | - |
| May 13, 2025 | 155.45 | 156.25 | 154.95 | 156.25 | 156.25 | - |
| May 12, 2025 | 143.80 | 156.90 | 143.80 | 156.90 | 156.90 | - |
| May 9, 2025 | 142.70 | 142.70 | 141.30 | 142.10 | 142.10 | - |
| May 8, 2025 | 139.65 | 143.30 | 139.65 | 143.30 | 143.30 | - |
| May 7, 2025 | 136.00 | 138.80 | 135.65 | 138.80 | 138.80 | - |
| May 6, 2025 | 139.05 | 139.05 | 135.65 | 135.65 | 135.65 | - |
| May 5, 2025 | 140.35 | 140.45 | 138.80 | 138.80 | 138.80 | - |
| May 2, 2025 | 136.95 | 141.45 | 136.75 | 141.45 | 141.45 | - |
| Apr 30, 2025 | 134.20 | 134.25 | 132.45 | 133.70 | 133.70 | - |
| Apr 29, 2025 | 133.45 | 133.65 | 132.05 | 132.80 | 132.80 | - |
| Apr 28, 2025 | 132.25 | 133.35 | 131.15 | 131.15 | 131.15 | - |
| Apr 25, 2025 | 134.70 | 134.70 | 132.20 | 132.80 | 132.80 | - |
| Apr 24, 2025 | 127.40 | 132.45 | 126.40 | 132.45 | 132.45 | - |
| Apr 23, 2025 | 125.65 | 132.45 | 125.50 | 130.10 | 130.10 | - |
| Apr 22, 2025 | 118.90 | 122.60 | 118.90 | 122.60 | 122.60 | - |
| Apr 17, 2025 | 0.58146 Dividend | |||||
| Apr 17, 2025 | 121.15 | 121.95 | 119.70 | 121.95 | 121.95 | - |
| Apr 16, 2025 | 124.35 | 125.15 | 121.90 | 121.90 | 121.24 | - |
| Apr 15, 2025 | 127.25 | 127.95 | 126.60 | 126.60 | 125.91 | - |
| Apr 14, 2025 | 130.35 | 130.90 | 128.10 | 128.10 | 127.41 | - |
| Apr 11, 2025 | 132.10 | 132.10 | 125.15 | 128.60 | 127.90 | - |
| Apr 10, 2025 | 143.45 | 143.45 | 130.75 | 130.75 | 130.04 | - |
| Apr 9, 2025 | 121.50 | 134.80 | 121.50 | 134.80 | 134.07 | - |
| Apr 8, 2025 | 133.80 | 138.85 | 127.60 | 127.60 | 126.91 | - |
| Apr 7, 2025 | 124.20 | 132.60 | 120.45 | 132.60 | 131.88 | - |
| Apr 4, 2025 | 124.30 | 130.85 | 121.20 | 130.85 | 130.14 | - |
| Apr 3, 2025 | 134.95 | 134.95 | 121.35 | 125.65 | 124.97 | - |
| Apr 2, 2025 | 146.45 | 152.65 | 145.45 | 152.65 | 151.82 | - |
| Apr 1, 2025 | 145.25 | 147.10 | 144.75 | 147.10 | 146.30 | - |
| Mar 31, 2025 | 145.95 | 146.00 | 143.20 | 144.75 | 143.97 | - |
| Mar 28, 2025 | 151.60 | 151.60 | 146.40 | 146.40 | 145.61 | - |
| Mar 27, 2025 | 153.30 | 153.75 | 152.20 | 153.70 | 152.87 | - |
| Mar 26, 2025 | 155.95 | 155.95 | 152.50 | 153.40 | 152.57 | - |
| Mar 25, 2025 | 157.00 | 157.20 | 155.55 | 155.55 | 154.71 | - |
| Mar 24, 2025 | 151.70 | 156.40 | 151.30 | 155.00 | 154.16 | - |
| Mar 21, 2025 | 151.25 | 151.25 | 150.30 | 150.95 | 150.13 | - |
| Mar 20, 2025 | 152.80 | 155.20 | 151.70 | 152.50 | 151.67 | - |
| Mar 19, 2025 | 157.10 | 159.20 | 148.70 | 148.80 | 147.99 | - |
| Mar 18, 2025 | 159.95 | 159.95 | 156.60 | 156.60 | 155.75 | - |
| Mar 17, 2025 | 152.60 | 159.80 | 152.15 | 159.80 | 158.93 | - |
| Mar 14, 2025 | 152.10 | 155.90 | 151.85 | 154.30 | 153.46 | - |
| Mar 13, 2025 | 159.80 | 160.95 | 151.95 | 151.95 | 151.13 | - |
| Mar 12, 2025 | 159.95 | 161.00 | 159.25 | 161.00 | 160.13 | - |
| Mar 11, 2025 | 170.25 | 170.25 | 159.30 | 159.30 | 158.44 | - |
| Mar 10, 2025 | 176.60 | 176.60 | 169.30 | 169.30 | 168.38 | - |
| Mar 7, 2025 | 167.95 | 171.10 | 167.40 | 170.20 | 169.28 | - |
| Mar 6, 2025 | 173.00 | 174.45 | 171.10 | 171.85 | 170.92 | - |
| Mar 5, 2025 | 173.00 | 173.00 | 170.40 | 171.00 | 170.07 | - |
| Mar 4, 2025 | 178.40 | 178.40 | 169.70 | 171.85 | 170.92 | - |
| Mar 3, 2025 | 186.45 | 186.45 | 180.45 | 180.45 | 179.47 | - |
| Feb 28, 2025 | 184.25 | 186.00 | 184.25 | 185.05 | 184.05 | - |
| Feb 27, 2025 | 188.95 | 189.10 | 187.40 | 187.40 | 186.39 | - |
| Feb 26, 2025 | 186.55 | 190.90 | 186.45 | 190.55 | 189.52 | - |
| Feb 25, 2025 | 185.15 | 187.85 | 184.25 | 187.85 | 186.83 | - |
| Feb 24, 2025 | 186.25 | 186.85 | 183.05 | 186.50 | 185.49 | - |
| Feb 21, 2025 | 198.70 | 199.25 | 188.00 | 188.00 | 186.98 | - |
| Feb 20, 2025 | 203.70 | 203.70 | 199.55 | 199.55 | 198.47 | - |
| Feb 19, 2025 | 207.50 | 207.70 | 201.80 | 202.60 | 201.50 | - |
| Feb 18, 2025 | 205.10 | 205.20 | 203.80 | 205.20 | 204.09 | - |
| Feb 17, 2025 | 203.90 | 204.40 | 203.80 | 204.40 | 203.29 | - |
| Feb 14, 2025 | 197.70 | 201.70 | 194.30 | 201.70 | 200.61 | - |
| Feb 13, 2025 | 195.00 | 196.35 | 193.75 | 195.40 | 194.34 | - |
| Feb 12, 2025 | 198.30 | 198.30 | 194.50 | 194.50 | 193.45 | - |
| Feb 11, 2025 | 202.00 | 202.20 | 199.30 | 199.30 | 198.22 | - |
| Feb 10, 2025 | 200.30 | 201.40 | 200.20 | 201.40 | 200.31 | - |
| Feb 7, 2025 | 202.40 | 202.40 | 199.95 | 199.95 | 198.87 | - |
| Feb 6, 2025 | 201.20 | 203.20 | 201.00 | 202.50 | 201.40 | - |
| Feb 5, 2025 | 199.15 | 201.30 | 198.40 | 201.10 | 200.01 | - |
| Feb 4, 2025 | 198.00 | 200.40 | 197.20 | 200.00 | 198.92 | - |
| Feb 3, 2025 | 201.80 | 202.30 | 198.45 | 198.55 | 197.48 | - |
| Jan 31, 2025 | 208.60 | 208.60 | 205.20 | 205.20 | 204.09 | - |
| Jan 30, 2025 | 207.60 | 209.90 | 207.60 | 209.90 | 208.76 | - |
| Jan 29, 2025 | 205.20 | 207.90 | 204.90 | 207.50 | 206.38 | - |
| Jan 28, 2025 | 201.20 | 204.30 | 201.20 | 204.30 | 203.19 | - |
| Jan 27, 2025 | 201.70 | 201.70 | 199.80 | 200.50 | 199.41 | - |
| Jan 24, 2025 | 201.50 | 202.50 | 200.40 | 202.50 | 201.40 | - |
| Jan 23, 2025 | 203.10 | 204.00 | 201.70 | 201.70 | 200.61 | - |
| Jan 22, 2025 | 200.70 | 203.60 | 199.95 | 202.70 | 201.60 | - |
| Jan 21, 2025 | 195.25 | 199.95 | 195.25 | 199.95 | 198.87 | - |
| Jan 20, 2025 | 196.05 | 196.05 | 194.80 | 195.25 | 194.19 | - |
| Jan 17, 2025 | 0.50216997 Dividend | |||||
| Jan 17, 2025 | 192.45 | 196.35 | 192.35 | 196.35 | 195.29 | - |
| Jan 16, 2025 | 192.45 | 192.55 | 191.45 | 192.55 | 190.94 | - |
| Jan 15, 2025 | 186.50 | 192.90 | 186.25 | 192.80 | 191.19 | - |
| Jan 14, 2025 | 189.80 | 190.00 | 186.05 | 186.05 | 184.49 | - |
| Jan 13, 2025 | 191.65 | 191.65 | 189.85 | 190.70 | 189.11 | - |
| Jan 10, 2025 | 188.65 | 192.35 | 188.65 | 192.35 | 190.74 | - |
| Jan 9, 2025 | 187.85 | 189.55 | 187.85 | 188.55 | 186.97 | - |
| Jan 8, 2025 | 188.40 | 188.85 | 186.10 | 187.40 | 185.83 | - |
| Jan 7, 2025 | 191.75 | 191.75 | 186.35 | 189.05 | 187.47 | - |
| Jan 6, 2025 | 186.05 | 191.80 | 184.60 | 191.80 | 190.20 | - |
| Jan 3, 2025 | 181.85 | 185.10 | 181.00 | 185.10 | 183.55 | - |
| Jan 2, 2025 | 178.30 | 181.45 | 178.30 | 180.25 | 178.74 | - |
| Dec 30, 2024 | 177.30 | 177.30 | 176.45 | 176.45 | 174.98 | - |
| Dec 27, 2024 | 179.50 | 179.50 | 177.55 | 177.95 | 176.46 | - |
| Dec 23, 2024 | 176.00 | 177.25 | 174.20 | 177.25 | 175.77 | - |
| Dec 20, 2024 | 172.35 | 175.55 | 171.05 | 175.55 | 174.08 | - |
| Dec 19, 2024 | 176.85 | 176.85 | 171.65 | 173.90 | 172.45 | - |
| Dec 18, 2024 | 188.15 | 188.65 | 186.55 | 186.85 | 185.29 | - |
| Dec 17, 2024 | 183.60 | 188.05 | 182.70 | 188.05 | 186.48 | - |
| Dec 16, 2024 | 185.45 | 186.30 | 183.85 | 183.85 | 182.31 | - |
| Dec 13, 2024 | 186.80 | 186.80 | 184.20 | 185.05 | 183.50 | - |
| Dec 12, 2024 | 180.10 | 181.45 | 180.00 | 181.45 | 179.93 | - |
| Dec 11, 2024 | 176.85 | 181.60 | 176.00 | 181.60 | 180.08 | - |
| Dec 10, 2024 | 179.35 | 179.65 | 177.45 | 177.45 | 175.97 | - |
| Dec 9, 2024 | 178.15 | 180.45 | 174.40 | 180.15 | 178.64 | - |
| Dec 6, 2024 | 172.45 | 177.50 | 171.70 | 177.50 | 176.02 | - |
| Dec 5, 2024 | 176.90 | 176.90 | 172.15 | 172.15 | 170.71 | - |
| Dec 4, 2024 | 173.10 | 175.85 | 173.05 | 175.85 | 174.38 | - |
| Dec 3, 2024 | 168.30 | 170.55 | 166.00 | 170.50 | 169.07 | - |
| Dec 2, 2024 | 162.65 | 169.90 | 161.10 | 169.90 | 168.48 | - |
| Nov 29, 2024 | 161.80 | 165.00 | 161.75 | 162.35 | 160.99 | - |
| Nov 28, 2024 | 161.95 | 162.20 | 161.95 | 162.10 | 160.75 | - |
| Nov 27, 2024 | 165.40 | 165.40 | 161.50 | 161.50 | 160.15 | - |
| Nov 26, 2024 | 169.10 | 169.10 | 165.55 | 166.80 | 165.41 | - |
| Nov 25, 2024 | 164.40 | 170.85 | 164.25 | 170.85 | 169.42 | - |
| Nov 22, 2024 | 164.20 | 166.80 | 160.90 | 164.30 | 162.93 | - |
| Nov 21, 2024 | 166.00 | 166.00 | 161.60 | 161.95 | 160.60 | - |
| Nov 20, 2024 | 130.15 | 166.80 | 130.15 | 166.80 | 165.41 | - |
| Nov 19, 2024 | 126.10 | 128.90 | 125.65 | 128.90 | 127.82 | - |
| Nov 18, 2024 | 123.45 | 126.35 | 123.05 | 125.70 | 124.65 | - |
| Nov 15, 2024 | 122.95 | 123.60 | 122.15 | 123.60 | 122.57 | - |
| Nov 14, 2024 | 122.15 | 123.65 | 122.15 | 123.25 | 122.22 | - |
| Nov 13, 2024 | 120.80 | 123.55 | 118.90 | 123.10 | 122.07 | - |
| Nov 12, 2024 | 121.65 | 121.70 | 121.60 | 121.65 | 120.63 | - |
| Nov 11, 2024 | 120.75 | 121.85 | 120.75 | 121.80 | 120.78 | - |
| Nov 8, 2024 | 123.75 | 123.85 | 121.50 | 121.50 | 120.48 | - |
| Nov 7, 2024 | 120.15 | 122.75 | 120.10 | 122.50 | 121.48 | - |
| Nov 6, 2024 | 127.55 | 127.55 | 117.50 | 117.50 | 116.52 | - |
| Nov 5, 2024 | 123.90 | 123.90 | 121.80 | 121.80 | 120.78 | - |
| Nov 4, 2024 | 121.00 | 126.70 | 120.65 | 124.05 | 123.01 | - |
| Nov 1, 2024 | 123.90 | 124.25 | 121.80 | 121.80 | 120.78 | - |
| Oct 31, 2024 | 120.90 | 122.55 | 119.35 | 122.55 | 121.53 | - |
| Oct 30, 2024 | 122.00 | 123.00 | 118.70 | 122.05 | 121.03 | - |
| Oct 29, 2024 | 122.15 | 122.15 | 121.35 | 122.10 | 121.08 | - |
| Oct 28, 2024 | 125.00 | 125.00 | 122.15 | 122.15 | 121.13 | - |
| Oct 25, 2024 | 126.50 | 126.95 | 125.20 | 125.20 | 124.15 | - |
| Oct 24, 2024 | 127.55 | 128.50 | 126.95 | 126.95 | 125.89 | - |
| Oct 23, 2024 | 128.60 | 130.65 | 128.60 | 128.80 | 127.72 | - |
| Oct 22, 2024 | 128.40 | 128.95 | 127.00 | 128.95 | 127.87 | - |
| Oct 21, 2024 | 132.05 | 132.50 | 128.95 | 128.95 | 127.87 | - |
| Oct 18, 2024 | 0.50216997 Dividend | |||||
| Oct 18, 2024 | 130.20 | 131.65 | 130.10 | 131.65 | 130.55 | - |
| Oct 17, 2024 | 138.30 | 138.45 | 134.35 | 134.35 | 132.66 | - |
| Oct 16, 2024 | 137.10 | 138.55 | 135.55 | 137.90 | 136.17 | - |
| Oct 15, 2024 | 133.75 | 137.00 | 133.50 | 137.00 | 135.28 | - |
| Oct 14, 2024 | 131.50 | 134.80 | 131.45 | 134.80 | 133.11 | - |
| Oct 11, 2024 | 129.05 | 132.25 | 128.90 | 132.25 | 130.59 | - |
| Oct 10, 2024 | 131.65 | 131.70 | 130.00 | 130.00 | 128.37 | - |
| Oct 9, 2024 | 135.60 | 135.80 | 132.70 | 132.70 | 131.03 | - |
| Oct 8, 2024 | 135.75 | 136.95 | 135.50 | 135.55 | 133.85 | - |
| Oct 7, 2024 | 137.40 | 137.40 | 135.25 | 135.25 | 133.55 | - |
| Oct 4, 2024 | 137.60 | 137.80 | 136.95 | 137.50 | 135.77 | - |
| Oct 3, 2024 | 137.50 | 137.50 | 136.55 | 136.80 | 135.08 | - |
| Oct 2, 2024 | 135.45 | 137.65 | 135.45 | 137.65 | 135.92 | - |
| Oct 1, 2024 | 138.35 | 138.80 | 134.60 | 135.50 | 133.80 | - |
| Sep 30, 2024 | 137.75 | 139.00 | 137.30 | 139.00 | 137.25 | - |
| Sep 27, 2024 | 135.30 | 139.05 | 135.00 | 137.45 | 135.72 | - |
| Sep 26, 2024 | 133.45 | 134.25 | 133.45 | 133.65 | 131.97 | - |
| Sep 25, 2024 | 135.50 | 136.05 | 133.55 | 133.55 | 131.87 | - |
| Sep 24, 2024 | 137.55 | 137.55 | 136.20 | 136.20 | 134.49 | - |
| Sep 23, 2024 | 133.10 | 135.80 | 133.10 | 135.80 | 134.09 | - |
| Sep 20, 2024 | 133.80 | 134.05 | 132.95 | 132.95 | 131.28 | - |
| Sep 19, 2024 | 132.95 | 134.95 | 132.90 | 133.80 | 132.12 | - |
| Sep 18, 2024 | 132.15 | 132.35 | 131.35 | 132.35 | 130.69 | - |
| Sep 17, 2024 | 129.80 | 133.00 | 129.80 | 131.90 | 130.24 | - |
| Sep 16, 2024 | 129.75 | 130.20 | 128.80 | 130.20 | 128.56 | - |
| Sep 13, 2024 | 126.65 | 130.05 | 124.30 | 130.05 | 128.42 | - |
| Sep 12, 2024 | 121.65 | 122.70 | 121.65 | 122.25 | 120.71 | - |
| Sep 11, 2024 | 119.05 | 121.30 | 118.80 | 120.70 | 119.18 | - |
| Sep 10, 2024 | 119.15 | 119.70 | 118.10 | 118.10 | 116.62 | - |
| Sep 9, 2024 | 117.20 | 121.00 | 117.20 | 121.00 | 119.48 | - |
| Sep 6, 2024 | 115.20 | 116.70 | 114.50 | 116.70 | 115.23 | - |
| Sep 5, 2024 | 118.35 | 119.05 | 116.35 | 116.35 | 114.89 | - |
| Sep 4, 2024 | 117.75 | 118.35 | 117.30 | 118.35 | 116.86 | - |
| Sep 3, 2024 | 120.80 | 120.90 | 119.20 | 119.65 | 118.15 | - |
| Sep 2, 2024 | 120.95 | 120.95 | 120.65 | 120.85 | 119.33 | - |
| Aug 30, 2024 | 119.60 | 119.65 | 119.40 | 119.40 | 117.90 | - |
| Aug 29, 2024 | 121.10 | 122.55 | 121.10 | 121.90 | 120.37 | - |
| Aug 28, 2024 | 120.05 | 122.05 | 119.95 | 122.05 | 120.52 | - |
| Aug 27, 2024 | 120.25 | 120.30 | 120.10 | 120.25 | 118.74 | - |
| Aug 26, 2024 | 124.25 | 124.55 | 121.05 | 121.05 | 119.53 | - |
| Aug 23, 2024 | 117.05 | 121.40 | 117.00 | 121.40 | 119.87 | - |
| Aug 22, 2024 | 130.25 | 130.25 | 118.35 | 119.70 | 118.20 | - |
| Aug 21, 2024 | 123.35 | 128.40 | 123.10 | 128.40 | 126.79 | - |
| Aug 20, 2024 | 126.20 | 126.35 | 123.35 | 123.35 | 121.80 | - |
| Aug 19, 2024 | 124.25 | 125.10 | 124.15 | 125.10 | 123.53 | - |
| Aug 16, 2024 | 128.15 | 128.15 | 124.65 | 124.65 | 123.08 | - |
| Aug 15, 2024 | 125.65 | 129.40 | 125.65 | 129.40 | 127.77 | - |
| Aug 14, 2024 | 129.40 | 129.40 | 125.40 | 125.40 | 123.82 | - |
| Aug 13, 2024 | 126.60 | 128.60 | 126.50 | 128.40 | 126.79 | - |
| Aug 12, 2024 | 128.60 | 129.65 | 128.10 | 128.10 | 126.49 | - |
| Aug 9, 2024 | 127.30 | 129.90 | 127.30 | 129.90 | 128.27 | - |
| Aug 8, 2024 | 125.35 | 125.45 | 124.25 | 125.30 | 123.73 | - |
| Aug 7, 2024 | 127.75 | 128.45 | 127.40 | 127.75 | 126.14 | - |
| Aug 6, 2024 | 123.35 | 128.25 | 123.15 | 128.25 | 126.64 | - |
| Aug 5, 2024 | 126.35 | 126.35 | 123.30 | 123.85 | 122.29 | - |
| Aug 2, 2024 | 132.80 | 132.80 | 125.35 | 127.75 | 126.14 | - |
| Aug 1, 2024 | 142.40 | 143.05 | 132.35 | 132.35 | 130.69 | - |
| Jul 31, 2024 | 137.40 | 141.85 | 137.40 | 141.85 | 140.07 | - |
| Jul 30, 2024 | 141.55 | 141.60 | 137.80 | 137.80 | 136.07 | - |
| Jul 29, 2024 | 143.10 | 143.45 | 140.65 | 140.65 | 138.88 | - |
| Jul 26, 2024 | 138.70 | 143.60 | 138.70 | 143.60 | 141.80 | - |
| Jul 25, 2024 | 138.80 | 139.70 | 134.35 | 139.70 | 137.94 | - |
| Jul 24, 2024 | 142.90 | 143.40 | 140.45 | 140.45 | 138.69 | - |
| Jul 23, 2024 | 139.05 | 142.10 | 139.00 | 142.00 | 140.22 | - |
| Jul 22, 2024 | 134.35 | 139.55 | 134.35 | 139.55 | 137.80 | - |
| Jul 19, 2024 | 0.50216997 Dividend | |||||
| Jul 19, 2024 | 135.60 | 137.05 | 134.70 | 134.70 | 133.01 | - |
| Jul 18, 2024 | 136.90 | 138.80 | 136.55 | 136.55 | 134.27 | - |
| Jul 17, 2024 | 148.80 | 148.80 | 139.00 | 139.00 | 136.68 | - |
| Jul 16, 2024 | 141.75 | 146.95 | 141.50 | 146.95 | 144.50 | - |
| Jul 15, 2024 | 145.60 | 145.65 | 142.50 | 142.50 | 140.12 | - |
| Jul 12, 2024 | 141.00 | 146.00 | 137.50 | 146.00 | 143.56 | - |
| Jul 11, 2024 | 133.10 | 139.35 | 133.00 | 138.95 | 136.63 | - |
| Jul 10, 2024 | 129.90 | 134.90 | 129.20 | 134.90 | 132.65 | - |
| Jul 9, 2024 | 2:1 Stock Splits | |||||
| Jul 9, 2024 | 129.95 | 132.30 | 129.60 | 132.30 | 130.09 | - |
| Jul 8, 2024 | 128.50 | 132.80 | 128.20 | 132.20 | 129.99 | - |
| Jul 5, 2024 | 129.35 | 129.35 | 128.45 | 128.45 | 126.31 | - |
| Jul 4, 2024 | 129.55 | 129.60 | 129.35 | 129.35 | 127.19 | - |
| Jul 3, 2024 | 129.50 | 131.95 | 129.50 | 129.70 | 127.54 | - |
| Jul 2, 2024 | 128.30 | 128.85 | 127.70 | 128.85 | 126.70 | - |
| Jul 1, 2024 | 131.20 | 131.20 | 128.85 | 128.85 | 126.70 | - |
| Jun 28, 2024 | 133.70 | 134.40 | 131.85 | 131.85 | 129.65 | - |
| Jun 27, 2024 | 138.00 | 138.05 | 134.45 | 134.45 | 132.21 | - |
| Jun 26, 2024 | 136.70 | 139.15 | 136.65 | 139.15 | 136.83 | - |
| Jun 25, 2024 | 142.80 | 143.00 | 135.45 | 135.45 | 133.19 | - |
| Jun 24, 2024 | 141.10 | 141.35 | 140.60 | 140.80 | 138.45 | - |
| Jun 21, 2024 | 141.25 | 141.45 | 140.85 | 140.85 | 138.50 | - |
| Jun 20, 2024 | 149.25 | 149.55 | 142.15 | 142.15 | 139.78 | - |
| Jun 19, 2024 | 148.70 | 149.30 | 148.70 | 148.80 | 146.32 | - |
| Jun 18, 2024 | 141.90 | 145.65 | 140.85 | 145.65 | 143.22 | - |
| Jun 17, 2024 | 140.35 | 141.45 | 139.35 | 141.45 | 139.09 | - |
| Jun 14, 2024 | 149.15 | 149.15 | 139.55 | 139.55 | 137.22 | - |
| Jun 13, 2024 | 143.20 | 148.60 | 142.85 | 148.60 | 146.12 | - |
| Jun 12, 2024 | 138.90 | 145.25 | 138.85 | 144.35 | 141.94 | - |
| Jun 11, 2024 | 137.20 | 137.20 | 136.65 | 136.65 | 134.37 | - |
| Jun 10, 2024 | 135.40 | 137.30 | 135.25 | 137.30 | 135.01 | - |
| Jun 7, 2024 | 135.70 | 136.65 | 135.00 | 136.65 | 134.37 | - |
| Jun 6, 2024 | 136.30 | 136.45 | 135.50 | 135.50 | 133.24 | - |
| Jun 5, 2024 | 129.75 | 135.20 | 129.65 | 135.20 | 132.94 | - |
| Jun 4, 2024 | 135.85 | 135.85 | 128.70 | 128.70 | 126.55 | - |
| Jun 3, 2024 | 134.90 | 137.20 | 134.60 | 136.40 | 134.12 | - |
| May 31, 2024 | 132.65 | 133.60 | 131.90 | 133.60 | 131.37 | - |
| May 30, 2024 | 129.20 | 132.60 | 128.95 | 132.60 | 130.39 | - |