Paris - Delayed Quote • EUR
Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (CRTO.PA)
At close: 4:05 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 26, 2024 | 76.50 | 77.50 | 76.50 | 77.01 | 77.01 | 364 |
| Apr 25, 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 194 |
| Apr 24, 2024 | 72.71 | 76.50 | 72.71 | 76.50 | 76.50 | 1,168 |
| Apr 23, 2024 | 3.19 Dividend | |||||
| Apr 23, 2024 | 72.99 | 72.99 | 71.72 | 72.50 | 72.50 | 551 |
| Apr 22, 2024 | 72.70 | 75.00 | 72.70 | 75.00 | 71.81 | 557 |
| Apr 19, 2024 | 74.02 | 74.50 | 73.00 | 74.00 | 70.85 | 443 |
| Apr 18, 2024 | 73.99 | 74.50 | 73.01 | 74.00 | 70.85 | 185 |
| Apr 17, 2024 | 74.00 | 74.20 | 73.50 | 73.50 | 70.37 | 319 |
| Apr 16, 2024 | 73.51 | 74.99 | 73.51 | 74.30 | 71.14 | 265 |
| Apr 15, 2024 | 71.10 | 74.50 | 71.10 | 74.50 | 71.33 | 522 |
| Apr 12, 2024 | 69.60 | 71.50 | 68.01 | 71.00 | 67.98 | 830 |
| Apr 11, 2024 | 69.31 | 69.60 | 69.30 | 69.60 | 66.64 | 381 |
| Apr 10, 2024 | 69.50 | 70.00 | 69.30 | 69.30 | 66.35 | 439 |
| Apr 9, 2024 | 71.06 | 71.10 | 69.00 | 69.50 | 66.54 | 667 |
| Apr 8, 2024 | 74.00 | 74.20 | 71.01 | 71.06 | 68.04 | 320 |
| Apr 5, 2024 | 74.00 | 74.50 | 73.35 | 74.00 | 70.85 | 185 |
| Apr 4, 2024 | 70.00 | 76.00 | 70.00 | 76.00 | 72.77 | 1,167 |
| Apr 3, 2024 | 69.50 | 70.00 | 68.50 | 68.51 | 65.60 | 581 |
| Apr 2, 2024 | 68.00 | 69.50 | 68.00 | 69.50 | 66.54 | 362 |
| Mar 28, 2024 | 70.39 | 70.39 | 68.61 | 68.62 | 65.70 | 114 |
| Mar 27, 2024 | 69.99 | 70.50 | 69.00 | 70.40 | 67.41 | 125 |
| Mar 26, 2024 | 68.30 | 69.99 | 68.30 | 69.99 | 67.01 | 175 |
| Mar 25, 2024 | 64.01 | 68.31 | 64.01 | 68.31 | 65.40 | 667 |
| Mar 22, 2024 | 63.02 | 64.50 | 63.02 | 64.50 | 61.76 | 139 |
| Mar 21, 2024 | 63.01 | 63.01 | 62.50 | 63.01 | 60.33 | 100 |
| Mar 20, 2024 | 62.10 | 63.77 | 62.10 | 63.01 | 60.33 | 604 |
| Mar 19, 2024 | 61.60 | 62.50 | 61.60 | 61.80 | 59.17 | 64 |
| Mar 18, 2024 | 61.61 | 61.61 | 61.20 | 61.60 | 58.98 | 163 |
| Mar 15, 2024 | 62.01 | 62.50 | 61.60 | 61.60 | 58.98 | 100 |
| Mar 14, 2024 | 62.01 | 62.50 | 62.01 | 62.01 | 59.37 | 49 |
| Mar 13, 2024 | 62.00 | 62.50 | 62.00 | 62.00 | 59.36 | 94 |
| Mar 12, 2024 | 62.20 | 63.49 | 61.04 | 62.50 | 59.84 | 299 |
| Mar 11, 2024 | 63.12 | 64.50 | 60.51 | 62.20 | 59.55 | 1,477 |
| Mar 8, 2024 | 66.00 | 66.00 | 63.50 | 64.40 | 61.66 | 332 |
| Mar 7, 2024 | 67.14 | 67.70 | 65.01 | 65.01 | 62.24 | 425 |
| Mar 6, 2024 | 69.20 | 70.50 | 67.00 | 67.00 | 64.15 | 392 |
| Mar 5, 2024 | 69.23 | 69.23 | 69.20 | 69.20 | 66.26 | 112 |
| Mar 4, 2024 | 70.50 | 71.00 | 69.22 | 69.22 | 66.28 | 168 |
| Mar 1, 2024 | 69.23 | 70.50 | 69.23 | 70.50 | 67.50 | 49 |
| Feb 29, 2024 | 69.21 | 69.99 | 69.21 | 69.22 | 66.28 | 77 |
| Feb 28, 2024 | 71.50 | 71.50 | 68.51 | 69.00 | 66.07 | 284 |
| Feb 27, 2024 | 74.00 | 74.00 | 71.51 | 71.51 | 68.47 | 190 |
| Feb 26, 2024 | 73.50 | 73.51 | 73.50 | 73.51 | 70.38 | 171 |
| Feb 23, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 71.33 | 1 |
| Feb 22, 2024 | 74.10 | 74.50 | 73.80 | 74.50 | 71.33 | 76 |
| Feb 21, 2024 | 74.00 | 74.10 | 73.50 | 74.10 | 70.95 | 50 |
| Feb 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.85 | 12 |
| Feb 19, 2024 | 71.60 | 74.00 | 71.60 | 74.00 | 70.85 | 198 |
| Feb 16, 2024 | 72.00 | 73.50 | 71.60 | 71.60 | 68.55 | 171 |
| Feb 15, 2024 | 73.00 | 73.00 | 71.61 | 72.00 | 68.94 | 221 |
| Feb 14, 2024 | 75.51 | 75.51 | 73.50 | 73.50 | 70.37 | 209 |
| Feb 13, 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 72.29 | 57 |
| Feb 12, 2024 | 75.50 | 76.00 | 75.50 | 76.00 | 72.77 | 79 |
| Feb 9, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 71.81 | 122 |
| Feb 8, 2024 | 75.04 | 76.00 | 75.04 | 76.00 | 72.77 | 52 |
| Feb 7, 2024 | 77.01 | 77.01 | 75.04 | 75.04 | 71.85 | 524 |
| Feb 6, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 73.72 | 107 |
| Feb 5, 2024 | 78.21 | 78.21 | 77.51 | 77.51 | 74.21 | 541 |
| Feb 2, 2024 | 78.00 | 79.00 | 78.00 | 78.20 | 74.87 | 198 |
| Feb 1, 2024 | 77.21 | 78.00 | 77.21 | 78.00 | 74.68 | 168 |
| Jan 31, 2024 | 77.98 | 77.98 | 77.20 | 77.20 | 73.92 | 38 |
| Jan 30, 2024 | 76.51 | 78.00 | 76.50 | 77.99 | 74.67 | 315 |
| Jan 29, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 73.26 | 1 |
| Jan 26, 2024 | 76.51 | 76.51 | 76.50 | 76.50 | 73.25 | 184 |
| Jan 25, 2024 | 76.51 | 76.51 | 76.50 | 76.50 | 73.25 | 421 |
| Jan 24, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 73.26 | 31 |
| Jan 23, 2024 | 73.51 | 76.60 | 73.51 | 76.50 | 73.25 | 278 |
| Jan 22, 2024 | 73.12 | 73.50 | 73.12 | 73.50 | 70.37 | 268 |
| Jan 19, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.00 | 33 |
| Jan 18, 2024 | 72.20 | 73.50 | 72.20 | 73.10 | 69.99 | 170 |
| Jan 17, 2024 | 70.45 | 72.20 | 69.00 | 72.20 | 69.13 | 517 |
| Jan 16, 2024 | 70.69 | 70.69 | 70.10 | 70.45 | 67.45 | 75 |
| Jan 15, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.21 | - |
| Jan 12, 2024 | 70.70 | 70.70 | 70.20 | 70.20 | 67.21 | 41 |
| Jan 11, 2024 | 70.60 | 70.70 | 70.20 | 70.70 | 67.69 | 5 |
| Jan 10, 2024 | 72.00 | 72.00 | 69.02 | 70.60 | 67.60 | 337 |
| Jan 9, 2024 | 72.10 | 72.10 | 71.00 | 72.00 | 68.94 | 378 |
| Jan 8, 2024 | 72.50 | 72.50 | 72.10 | 72.10 | 69.03 | 21 |
| Jan 5, 2024 | 71.51 | 72.50 | 71.51 | 72.50 | 69.42 | 35 |
| Jan 4, 2024 | 71.01 | 71.50 | 71.01 | 71.50 | 68.46 | 75 |
| Jan 3, 2024 | 72.51 | 73.00 | 71.00 | 71.00 | 67.98 | 245 |
| Jan 2, 2024 | 71.80 | 72.50 | 71.80 | 72.40 | 69.32 | 59 |
| Dec 29, 2023 | 73.99 | 73.99 | 71.60 | 71.80 | 68.75 | 348 |
| Dec 28, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 69.99 | 43 |
| Dec 27, 2023 | 73.01 | 73.50 | 73.01 | 73.10 | 69.99 | 288 |
| Dec 22, 2023 | 74.00 | 74.50 | 73.51 | 74.50 | 71.33 | 304 |
| Dec 21, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 71.33 | 11 |
| Dec 20, 2023 | 75.01 | 75.01 | 74.02 | 74.50 | 71.33 | 135 |
| Dec 19, 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 71.82 | 36 |
| Dec 18, 2023 | 75.00 | 75.60 | 75.00 | 75.00 | 71.81 | 156 |
| Dec 15, 2023 | 75.01 | 76.99 | 75.01 | 75.50 | 72.29 | 209 |
| Dec 14, 2023 | 76.00 | 76.00 | 75.00 | 75.00 | 71.81 | 111 |
| Dec 13, 2023 | 76.01 | 76.01 | 76.00 | 76.00 | 72.77 | 175 |
| Dec 12, 2023 | 76.51 | 77.99 | 76.00 | 76.00 | 72.77 | 377 |
| Dec 11, 2023 | 76.51 | 76.51 | 76.50 | 76.50 | 73.25 | 127 |
| Dec 8, 2023 | 78.51 | 78.51 | 76.50 | 76.50 | 73.25 | 228 |
| Dec 7, 2023 | 80.01 | 80.01 | 78.50 | 78.50 | 75.16 | 163 |
| Dec 6, 2023 | 80.50 | 80.50 | 80.00 | 80.00 | 76.60 | 300 |
| Dec 5, 2023 | 81.81 | 81.81 | 81.81 | 81.81 | 78.33 | 27 |
| Dec 4, 2023 | 81.51 | 83.00 | 81.51 | 81.80 | 78.32 | 383 |
| Dec 1, 2023 | 81.51 | 81.51 | 81.51 | 81.51 | 78.04 | 1 |
| Nov 30, 2023 | 81.01 | 81.10 | 81.01 | 81.10 | 77.65 | 15 |
| Nov 29, 2023 | 81.00 | 82.98 | 81.00 | 81.00 | 77.55 | 805 |
| Nov 28, 2023 | 80.61 | 83.00 | 80.61 | 82.00 | 78.51 | 258 |
| Nov 27, 2023 | 79.01 | 81.00 | 79.01 | 80.61 | 77.18 | 531 |
| Nov 24, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 75.64 | 206 |
| Nov 23, 2023 | 78.06 | 79.00 | 78.06 | 79.00 | 75.64 | 173 |
| Nov 22, 2023 | 81.50 | 81.50 | 78.03 | 78.06 | 74.74 | 452 |
| Nov 21, 2023 | 79.00 | 82.50 | 79.00 | 82.50 | 78.99 | 190 |
| Nov 20, 2023 | 77.30 | 79.00 | 77.20 | 79.00 | 75.64 | 198 |
| Nov 17, 2023 | 77.20 | 77.30 | 77.20 | 77.30 | 74.01 | 37 |
| Nov 16, 2023 | 77.50 | 77.99 | 77.20 | 77.20 | 73.92 | 73 |
| Nov 15, 2023 | 77.10 | 77.10 | 77.00 | 77.00 | 73.72 | 123 |
| Nov 14, 2023 | 76.51 | 77.99 | 76.51 | 77.10 | 73.82 | 50 |
| Nov 13, 2023 | 77.00 | 77.00 | 76.51 | 76.51 | 73.26 | 83 |
| Nov 10, 2023 | 76.50 | 76.50 | 76.20 | 76.20 | 72.96 | 38 |
| Nov 9, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 73.25 | 1 |
| Nov 8, 2023 | 76.80 | 76.80 | 76.50 | 76.50 | 73.25 | 20 |
| Nov 7, 2023 | 76.81 | 76.81 | 76.80 | 76.80 | 73.53 | 194 |
| Nov 6, 2023 | 76.81 | 76.81 | 76.81 | 76.81 | 73.54 | 1 |
| Nov 3, 2023 | 77.48 | 77.48 | 76.80 | 76.80 | 73.53 | 66 |
| Nov 2, 2023 | 78.00 | 78.00 | 76.50 | 77.48 | 74.18 | 206 |
| Nov 1, 2023 | 76.47 | 76.47 | 76.47 | 76.47 | 73.22 | 1 |
| Oct 31, 2023 | 74.50 | 76.47 | 74.50 | 76.47 | 73.22 | 94 |
| Oct 30, 2023 | 74.10 | 74.50 | 74.10 | 74.50 | 71.33 | 32 |
| Oct 27, 2023 | 74.01 | 74.10 | 74.00 | 74.10 | 70.95 | 110 |
| Oct 26, 2023 | 74.61 | 74.61 | 74.00 | 74.00 | 70.85 | 92 |
| Oct 25, 2023 | 75.51 | 75.51 | 74.60 | 74.60 | 71.43 | 235 |
| Oct 24, 2023 | 75.52 | 75.52 | 75.50 | 75.50 | 72.29 | 153 |
| Oct 23, 2023 | 77.01 | 77.01 | 75.51 | 75.51 | 72.30 | 342 |
| Oct 20, 2023 | 77.00 | 77.01 | 77.00 | 77.01 | 73.73 | 327 |
| Oct 19, 2023 | 77.01 | 77.01 | 77.00 | 77.00 | 73.72 | 211 |
| Oct 18, 2023 | 77.01 | 77.01 | 77.01 | 77.01 | 73.73 | 1 |
| Oct 17, 2023 | 77.51 | 78.00 | 77.00 | 77.00 | 73.72 | 269 |
| Oct 16, 2023 | 79.50 | 79.50 | 77.50 | 77.50 | 74.20 | 609 |
| Oct 13, 2023 | 79.49 | 79.50 | 79.48 | 79.50 | 76.12 | 78 |
| Oct 12, 2023 | 79.00 | 79.00 | 77.60 | 77.60 | 74.30 | 405 |
| Oct 11, 2023 | 78.11 | 80.00 | 78.11 | 80.00 | 76.60 | 92 |
| Oct 10, 2023 | 79.51 | 79.51 | 78.00 | 78.00 | 74.68 | 257 |
| Oct 9, 2023 | 79.50 | 79.50 | 78.60 | 79.50 | 76.12 | 41 |
| Oct 6, 2023 | 79.11 | 79.11 | 78.50 | 78.50 | 75.16 | 106 |
| Oct 5, 2023 | 79.11 | 79.11 | 79.11 | 79.11 | 75.75 | 1 |
| Oct 4, 2023 | 80.00 | 80.00 | 79.10 | 79.10 | 75.74 | 299 |
| Oct 3, 2023 | 80.11 | 80.11 | 80.00 | 80.00 | 76.60 | 217 |
| Oct 2, 2023 | 80.11 | 80.11 | 80.10 | 80.10 | 76.69 | 43 |
| Sep 29, 2023 | 80.50 | 80.50 | 80.10 | 80.10 | 76.69 | 159 |
| Sep 28, 2023 | 80.51 | 80.51 | 80.50 | 80.50 | 77.08 | 58 |
| Sep 27, 2023 | 82.60 | 82.60 | 80.50 | 80.50 | 77.08 | 539 |
| Sep 26, 2023 | 82.99 | 82.99 | 82.99 | 82.99 | 79.46 | 1 |
| Sep 25, 2023 | 82.99 | 82.99 | 82.99 | 82.99 | 79.46 | 1 |
| Sep 22, 2023 | 82.01 | 83.00 | 82.01 | 83.00 | 79.47 | 21 |
| Sep 21, 2023 | 82.51 | 83.49 | 82.00 | 82.00 | 78.51 | 179 |
| Sep 20, 2023 | 82.51 | 83.50 | 82.50 | 82.50 | 78.99 | 140 |
| Sep 19, 2023 | 84.00 | 84.00 | 82.50 | 82.50 | 78.99 | 195 |
| Sep 18, 2023 | 83.50 | 84.00 | 83.10 | 84.00 | 80.43 | 46 |
| Sep 15, 2023 | 82.81 | 83.50 | 82.81 | 83.50 | 79.95 | 2 |
| Sep 14, 2023 | 82.81 | 82.81 | 82.80 | 82.80 | 79.28 | 79 |
| Sep 13, 2023 | 83.01 | 83.01 | 82.80 | 82.80 | 79.28 | 204 |
| Sep 12, 2023 | 84.00 | 84.00 | 83.00 | 83.00 | 79.47 | 241 |
| Sep 11, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 80.43 | 1 |
| Sep 8, 2023 | 82.51 | 84.00 | 82.51 | 84.00 | 80.43 | 96 |
| Sep 7, 2023 | 82.51 | 82.51 | 82.50 | 82.50 | 78.99 | 146 |
| Sep 6, 2023 | 81.51 | 82.50 | 81.51 | 82.50 | 78.99 | 66 |
| Sep 5, 2023 | 82.00 | 82.10 | 81.50 | 81.50 | 78.03 | 122 |
| Sep 4, 2023 | 80.91 | 82.00 | 80.91 | 82.00 | 78.51 | 64 |
| Sep 1, 2023 | 80.81 | 80.81 | 80.81 | 80.81 | 77.37 | 1 |
| Aug 31, 2023 | 80.81 | 80.81 | 80.81 | 80.81 | 77.37 | 60 |
| Aug 30, 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 77.36 | 145 |
| Aug 29, 2023 | 81.00 | 81.50 | 80.80 | 80.80 | 77.36 | 180 |
| Aug 28, 2023 | 80.81 | 81.50 | 80.80 | 81.00 | 77.55 | 1,026 |
| Aug 25, 2023 | 80.81 | 80.81 | 80.80 | 80.80 | 77.36 | 133 |
| Aug 24, 2023 | 80.80 | 81.50 | 80.00 | 80.80 | 77.36 | 429 |
| Aug 23, 2023 | 81.99 | 83.49 | 80.00 | 80.80 | 77.36 | 1,014 |
| Aug 22, 2023 | 81.01 | 82.00 | 81.01 | 82.00 | 78.51 | 41 |
| Aug 21, 2023 | 84.50 | 84.50 | 80.61 | 81.01 | 77.56 | 730 |
| Aug 18, 2023 | 81.01 | 82.50 | 80.61 | 82.50 | 78.99 | 208 |
| Aug 17, 2023 | 81.00 | 82.00 | 81.00 | 81.00 | 77.55 | 75 |
| Aug 16, 2023 | 80.62 | 80.99 | 80.62 | 80.99 | 77.55 | 42 |
| Aug 15, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 76.60 | 10 |
| Aug 14, 2023 | 79.03 | 80.61 | 79.03 | 80.61 | 77.18 | 171 |
| Aug 11, 2023 | 79.99 | 79.99 | 79.20 | 79.20 | 75.83 | 18 |
| Aug 10, 2023 | 75.65 | 80.00 | 75.65 | 80.00 | 76.60 | 171 |
| Aug 9, 2023 | 75.65 | 76.50 | 75.65 | 75.65 | 72.43 | 83 |
| Aug 8, 2023 | 75.65 | 76.50 | 75.65 | 75.65 | 72.43 | 45 |
| Aug 7, 2023 | 76.00 | 76.00 | 75.65 | 75.65 | 72.43 | 31 |
| Aug 4, 2023 | 77.03 | 77.03 | 75.01 | 76.00 | 72.77 | 871 |
| Aug 3, 2023 | 78.00 | 78.50 | 77.01 | 77.01 | 73.73 | 152 |
| Aug 2, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 74.68 | 111 |
| Aug 1, 2023 | 78.03 | 79.00 | 77.50 | 77.50 | 74.20 | 489 |
| Jul 31, 2023 | 79.00 | 79.50 | 78.01 | 78.01 | 74.69 | 201 |
| Jul 28, 2023 | 78.06 | 79.00 | 78.06 | 79.00 | 75.64 | 21 |
| Jul 27, 2023 | 78.05 | 78.05 | 78.05 | 78.05 | 74.73 | 1 |
| Jul 26, 2023 | 78.51 | 80.00 | 78.04 | 78.04 | 74.72 | 211 |
| Jul 25, 2023 | 79.01 | 80.00 | 78.50 | 78.50 | 75.16 | 226 |
| Jul 24, 2023 | 79.49 | 79.50 | 79.00 | 79.00 | 75.64 | 148 |
| Jul 21, 2023 | 78.02 | 79.50 | 78.02 | 79.50 | 76.12 | 69 |
| Jul 20, 2023 | 78.51 | 78.51 | 78.01 | 78.01 | 74.69 | 230 |
| Jul 19, 2023 | 79.50 | 79.50 | 78.50 | 78.50 | 75.16 | 219 |
| Jul 18, 2023 | 80.01 | 80.01 | 80.01 | 80.01 | 76.61 | 48 |
| Jul 17, 2023 | 81.52 | 81.52 | 80.00 | 80.00 | 76.60 | 169 |
| Jul 14, 2023 | 81.52 | 81.52 | 81.52 | 81.52 | 78.05 | 1 |
| Jul 13, 2023 | 81.52 | 81.52 | 81.52 | 81.52 | 78.05 | 1 |
| Jul 12, 2023 | 81.70 | 81.70 | 81.51 | 81.51 | 78.04 | 521 |
| Jul 11, 2023 | 82.03 | 82.06 | 82.03 | 82.06 | 78.57 | 99 |
| Jul 10, 2023 | 82.01 | 82.02 | 82.01 | 82.02 | 78.53 | 80 |
| Jul 7, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 78.51 | 19 |
| Jul 6, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 78.51 | 240 |
| Jul 5, 2023 | 82.21 | 82.50 | 82.02 | 82.02 | 78.53 | 618 |
| Jul 4, 2023 | 82.21 | 82.21 | 82.20 | 82.20 | 78.70 | 111 |
| Jul 3, 2023 | 82.21 | 82.21 | 82.21 | 82.21 | 78.71 | 1 |
| Jun 30, 2023 | 82.01 | 82.01 | 82.01 | 82.01 | 78.52 | 1 |
| Jun 29, 2023 | 82.01 | 82.01 | 82.01 | 82.01 | 78.52 | 1 |
| Jun 28, 2023 | 83.49 | 83.49 | 82.00 | 82.00 | 78.51 | 316 |
| Jun 27, 2023 | 84.25 | 84.25 | 83.50 | 83.50 | 79.95 | 474 |
| Jun 26, 2023 | 84.49 | 84.49 | 84.25 | 84.25 | 80.67 | 51 |
| Jun 23, 2023 | 83.80 | 84.50 | 83.80 | 84.50 | 80.91 | 2 |
| Jun 22, 2023 | 84.66 | 85.15 | 83.80 | 83.80 | 80.24 | 422 |
| Jun 21, 2023 | 84.61 | 84.65 | 84.61 | 84.65 | 81.05 | 604 |
| Jun 20, 2023 | 84.02 | 85.00 | 84.02 | 84.60 | 81.00 | 164 |
| Jun 19, 2023 | 84.01 | 84.50 | 84.01 | 84.01 | 80.44 | 219 |
| Jun 16, 2023 | 84.00 | 84.01 | 84.00 | 84.01 | 80.44 | 74 |
| Jun 15, 2023 | 83.80 | 83.80 | 83.50 | 83.70 | 80.14 | 832 |
| Jun 14, 2023 | 84.00 | 84.00 | 83.55 | 83.80 | 80.24 | 134 |
| Jun 13, 2023 | 83.50 | 84.00 | 83.50 | 84.00 | 80.43 | 404 |
| Jun 12, 2023 | 83.10 | 83.50 | 83.03 | 83.50 | 79.95 | 203 |
| Jun 9, 2023 | 83.98 | 83.98 | 83.60 | 83.60 | 80.04 | 78 |
| Jun 8, 2023 | 83.50 | 83.98 | 83.50 | 83.98 | 80.41 | 83 |
| Jun 7, 2023 | 84.51 | 84.80 | 83.50 | 84.00 | 80.43 | 617 |
| Jun 6, 2023 | 85.38 | 85.49 | 84.40 | 84.51 | 80.92 | 319 |
| Jun 5, 2023 | 85.00 | 85.50 | 83.00 | 85.50 | 81.86 | 524 |
| Jun 2, 2023 | 84.30 | 86.50 | 84.30 | 86.00 | 82.34 | 327 |
| Jun 1, 2023 | 82.49 | 84.49 | 82.49 | 84.30 | 80.71 | 360 |
| May 31, 2023 | 79.61 | 83.00 | 79.60 | 83.00 | 79.47 | 1,168 |
| May 30, 2023 | 79.50 | 80.00 | 79.50 | 79.60 | 76.21 | 304 |
| May 29, 2023 | 79.52 | 80.20 | 79.50 | 79.50 | 76.12 | 36 |
| May 26, 2023 | 78.58 | 80.00 | 78.58 | 79.52 | 76.14 | 227 |
| May 25, 2023 | 76.01 | 80.00 | 76.01 | 78.58 | 75.24 | 625 |
| May 24, 2023 | 77.01 | 78.99 | 76.00 | 76.00 | 72.77 | 800 |
| May 23, 2023 | 3.28 Dividend | |||||
| May 23, 2023 | 75.23 | 77.00 | 75.23 | 77.00 | 73.72 | 305 |
| May 22, 2023 | 76.50 | 81.50 | 76.50 | 78.49 | 72.01 | 495 |
| May 19, 2023 | 72.99 | 76.49 | 72.99 | 74.70 | 68.53 | 240 |
| May 18, 2023 | 71.50 | 72.99 | 71.50 | 72.99 | 66.97 | 86 |
| May 17, 2023 | 69.40 | 71.50 | 69.40 | 71.50 | 65.60 | 224 |
| May 16, 2023 | 69.00 | 69.50 | 69.00 | 69.40 | 63.67 | 103 |
| May 15, 2023 | 70.00 | 70.50 | 68.50 | 69.00 | 63.30 | 519 |
| May 12, 2023 | 69.70 | 70.99 | 68.50 | 69.49 | 63.75 | 569 |
| May 11, 2023 | 70.49 | 70.49 | 70.49 | 70.49 | 64.67 | 1 |
| May 10, 2023 | 70.01 | 70.50 | 70.00 | 70.50 | 64.68 | 1,214 |
| May 9, 2023 | 69.71 | 71.00 | 69.70 | 69.70 | 63.95 | 189 |
| May 8, 2023 | 69.39 | 70.00 | 69.39 | 69.63 | 63.88 | 115 |
| May 5, 2023 | 67.51 | 69.50 | 67.51 | 69.39 | 63.66 | 291 |
| May 4, 2023 | 67.09 | 67.50 | 67.09 | 67.50 | 61.93 | 97 |
| May 3, 2023 | 66.00 | 67.10 | 66.00 | 67.09 | 61.55 | 420 |
| May 2, 2023 | 65.50 | 66.50 | 65.50 | 66.00 | 60.55 | 414 |
| Apr 28, 2023 | 66.56 | 66.56 | 66.56 | 66.56 | 61.07 | 56 |
| Apr 27, 2023 | 66.10 | 66.56 | 66.10 | 66.56 | 61.07 | 82 |
| Apr 26, 2023 | 66.49 | 66.49 | 66.10 | 66.10 | 60.64 | 36 |