Swiss - Delayed Quote • CHF
Galenica AG (GALE.SW)
At close: April 19 at 5:30 PM GMT+2
Currency in CHF 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 19, 2024 | 69.65 | 70.20 | 69.50 | 70.20 | 70.20 | 67,654 |
| Apr 18, 2024 | 69.65 | 69.85 | 69.40 | 69.85 | 69.85 | 59,110 |
| Apr 17, 2024 | 69.95 | 70.00 | 69.30 | 69.45 | 69.45 | 63,883 |
| Apr 16, 2024 | 70.40 | 70.55 | 69.95 | 70.05 | 70.05 | 97,371 |
| Apr 15, 2024 | 70.75 | 71.05 | 70.40 | 70.60 | 70.60 | 72,600 |
| Apr 12, 2024 | 2.20 Dividend | |||||
| Apr 12, 2024 | 70.80 | 71.35 | 70.25 | 70.65 | 70.65 | 133,519 |
| Apr 11, 2024 | 72.55 | 73.15 | 71.80 | 72.70 | 70.50 | 87,725 |
| Apr 10, 2024 | 73.30 | 73.45 | 72.30 | 72.80 | 70.60 | 52,022 |
| Apr 9, 2024 | 73.35 | 73.35 | 72.75 | 73.00 | 70.79 | 70,687 |
| Apr 8, 2024 | 72.85 | 73.45 | 72.70 | 73.40 | 71.18 | 50,858 |
| Apr 5, 2024 | 73.60 | 73.60 | 72.00 | 73.15 | 70.94 | 90,245 |
| Apr 4, 2024 | 74.35 | 74.45 | 73.60 | 73.80 | 71.57 | 70,550 |
| Apr 3, 2024 | 73.75 | 74.00 | 73.30 | 73.80 | 71.57 | 72,219 |
| Apr 2, 2024 | 75.30 | 75.55 | 73.85 | 73.85 | 71.62 | 72,503 |
| Mar 28, 2024 | 75.00 | 75.25 | 74.20 | 75.20 | 72.92 | 98,463 |
| Mar 27, 2024 | 74.75 | 75.05 | 74.20 | 74.80 | 72.54 | 62,717 |
| Mar 26, 2024 | 74.35 | 74.65 | 73.75 | 74.35 | 72.10 | 60,628 |
| Mar 25, 2024 | 73.05 | 74.40 | 72.90 | 74.40 | 72.15 | 93,199 |
| Mar 22, 2024 | 73.65 | 73.80 | 73.20 | 73.45 | 71.23 | 99,970 |
| Mar 21, 2024 | 73.35 | 73.95 | 72.55 | 73.60 | 71.37 | 125,210 |
| Mar 20, 2024 | 74.75 | 75.05 | 73.70 | 73.75 | 71.52 | 69,610 |
| Mar 19, 2024 | 75.10 | 75.10 | 73.80 | 74.45 | 72.20 | 51,472 |
| Mar 18, 2024 | 74.70 | 75.40 | 74.45 | 75.10 | 72.83 | 56,815 |
| Mar 15, 2024 | 73.70 | 74.85 | 73.20 | 74.70 | 72.44 | 214,326 |
| Mar 14, 2024 | 73.25 | 73.70 | 72.80 | 73.50 | 71.28 | 86,873 |
| Mar 13, 2024 | 73.25 | 73.75 | 72.70 | 73.10 | 70.89 | 123,676 |
| Mar 12, 2024 | 74.00 | 75.15 | 71.25 | 72.90 | 70.69 | 134,100 |
| Mar 11, 2024 | 75.35 | 75.55 | 74.60 | 74.95 | 72.68 | 71,648 |
| Mar 8, 2024 | 75.20 | 75.85 | 75.15 | 75.20 | 72.92 | 45,560 |
| Mar 7, 2024 | 74.45 | 75.35 | 74.40 | 75.25 | 72.97 | 74,006 |
| Mar 6, 2024 | 75.25 | 75.45 | 74.25 | 74.45 | 72.20 | 91,190 |
| Mar 5, 2024 | 76.00 | 76.15 | 75.20 | 75.20 | 72.92 | 52,717 |
| Mar 4, 2024 | 75.25 | 75.95 | 74.95 | 75.95 | 73.65 | 46,741 |
| Mar 1, 2024 | 76.05 | 76.30 | 74.80 | 75.60 | 73.31 | 104,962 |
| Feb 29, 2024 | 76.00 | 76.40 | 75.80 | 75.95 | 73.65 | 74,665 |
| Feb 28, 2024 | 77.30 | 77.50 | 75.65 | 75.65 | 73.36 | 74,778 |
| Feb 27, 2024 | 77.40 | 77.55 | 76.40 | 76.65 | 74.33 | 43,959 |
| Feb 26, 2024 | 78.00 | 78.15 | 77.60 | 77.75 | 75.40 | 59,234 |
| Feb 23, 2024 | 77.00 | 78.00 | 76.90 | 78.00 | 75.64 | 82,595 |
| Feb 22, 2024 | 77.00 | 77.45 | 76.40 | 77.10 | 74.77 | 96,434 |
| Feb 21, 2024 | 75.80 | 76.60 | 75.80 | 76.55 | 74.23 | 34,337 |
| Feb 20, 2024 | 76.90 | 77.50 | 76.75 | 77.00 | 74.67 | 81,290 |
| Feb 19, 2024 | 76.70 | 76.90 | 75.80 | 76.80 | 74.48 | 44,611 |
| Feb 16, 2024 | 76.45 | 76.85 | 76.30 | 76.60 | 74.28 | 61,173 |
| Feb 15, 2024 | 76.40 | 76.75 | 76.00 | 76.70 | 74.38 | 61,374 |
| Feb 14, 2024 | 75.40 | 76.65 | 75.40 | 76.40 | 74.09 | 77,867 |
| Feb 13, 2024 | 76.15 | 76.20 | 75.10 | 75.35 | 73.07 | 53,390 |
| Feb 12, 2024 | 75.90 | 76.05 | 75.40 | 75.85 | 73.55 | 50,555 |
| Feb 9, 2024 | 76.10 | 76.40 | 74.65 | 75.60 | 73.31 | 79,038 |
| Feb 8, 2024 | 76.60 | 76.85 | 75.90 | 76.15 | 73.85 | 64,690 |
| Feb 7, 2024 | 76.00 | 76.70 | 75.60 | 76.55 | 74.23 | 85,067 |
| Feb 6, 2024 | 75.35 | 76.55 | 75.35 | 76.35 | 74.04 | 77,903 |
| Feb 5, 2024 | 74.85 | 75.95 | 74.85 | 75.70 | 73.41 | 64,449 |
| Feb 2, 2024 | 76.15 | 76.15 | 74.60 | 74.60 | 72.34 | 80,737 |
| Feb 1, 2024 | 76.40 | 76.40 | 75.70 | 75.70 | 73.41 | 51,047 |
| Jan 31, 2024 | 76.00 | 76.60 | 75.75 | 76.25 | 73.94 | 94,143 |
| Jan 30, 2024 | 76.00 | 76.45 | 75.60 | 75.95 | 73.65 | 54,774 |
| Jan 29, 2024 | 75.40 | 75.85 | 75.00 | 75.80 | 73.51 | 45,773 |
| Jan 26, 2024 | 74.85 | 75.85 | 74.85 | 75.50 | 73.22 | 41,617 |
| Jan 25, 2024 | 74.85 | 75.20 | 74.65 | 75.00 | 72.73 | 43,369 |
| Jan 24, 2024 | 75.30 | 75.90 | 74.85 | 75.00 | 72.73 | 51,738 |
| Jan 23, 2024 | 75.70 | 75.90 | 75.15 | 75.15 | 72.88 | 37,870 |
| Jan 22, 2024 | 74.70 | 75.90 | 74.40 | 75.90 | 73.60 | 64,890 |
| Jan 19, 2024 | 75.10 | 75.25 | 73.95 | 74.35 | 72.10 | 71,557 |
| Jan 18, 2024 | 74.00 | 74.55 | 72.25 | 74.40 | 72.15 | 100,176 |
| Jan 17, 2024 | 74.70 | 75.00 | 74.55 | 74.70 | 72.44 | 81,178 |
| Jan 16, 2024 | 74.85 | 75.55 | 74.75 | 75.15 | 72.88 | 49,904 |
| Jan 15, 2024 | 75.00 | 75.20 | 74.55 | 74.90 | 72.63 | 44,767 |
| Jan 12, 2024 | 75.15 | 75.85 | 74.95 | 75.35 | 73.07 | 91,440 |
| Jan 11, 2024 | 75.30 | 75.70 | 74.80 | 74.80 | 72.54 | 123,767 |
| Jan 10, 2024 | 74.90 | 75.50 | 74.55 | 75.45 | 73.17 | 80,287 |
| Jan 9, 2024 | 74.45 | 74.95 | 74.10 | 74.85 | 72.58 | 74,757 |
| Jan 8, 2024 | 74.35 | 74.65 | 73.80 | 74.35 | 72.10 | 43,951 |
| Jan 5, 2024 | 73.65 | 74.55 | 73.65 | 74.00 | 71.76 | 67,376 |
| Jan 4, 2024 | 73.60 | 74.05 | 73.20 | 74.05 | 71.81 | 70,664 |
| Jan 3, 2024 | 72.90 | 73.50 | 72.65 | 73.20 | 70.98 | 69,138 |
| Dec 29, 2023 | 72.65 | 72.80 | 72.50 | 72.75 | 70.55 | 32,309 |
| Dec 28, 2023 | 72.35 | 72.90 | 72.00 | 72.85 | 70.65 | 43,994 |
| Dec 27, 2023 | 72.50 | 72.70 | 72.00 | 72.30 | 70.11 | 57,219 |
| Dec 22, 2023 | 72.05 | 72.60 | 71.80 | 72.60 | 70.40 | 40,264 |
| Dec 21, 2023 | 71.60 | 72.50 | 71.60 | 72.50 | 70.31 | 43,669 |
| Dec 20, 2023 | 72.15 | 72.60 | 71.65 | 71.95 | 69.77 | 70,034 |
| Dec 19, 2023 | 72.50 | 72.90 | 72.25 | 72.25 | 70.06 | 51,782 |
| Dec 18, 2023 | 71.75 | 72.85 | 71.35 | 72.35 | 70.16 | 77,424 |
| Dec 15, 2023 | 73.15 | 73.45 | 71.70 | 71.95 | 69.77 | 115,377 |
| Dec 14, 2023 | 73.30 | 73.40 | 72.15 | 72.75 | 70.55 | 95,328 |
| Dec 13, 2023 | 72.40 | 73.35 | 72.40 | 72.95 | 70.74 | 102,224 |
| Dec 12, 2023 | 72.10 | 72.80 | 72.10 | 72.50 | 70.31 | 66,174 |
| Dec 11, 2023 | 71.25 | 72.20 | 70.95 | 72.15 | 69.97 | 62,331 |
| Dec 8, 2023 | 71.35 | 71.35 | 70.70 | 71.05 | 68.90 | 49,600 |
| Dec 7, 2023 | 71.45 | 71.45 | 70.65 | 71.35 | 69.19 | 57,019 |
| Dec 6, 2023 | 71.50 | 71.75 | 71.05 | 71.15 | 69.00 | 60,494 |
| Dec 5, 2023 | 71.55 | 72.05 | 71.05 | 71.70 | 69.53 | 84,780 |
| Dec 4, 2023 | 72.55 | 72.55 | 71.55 | 71.55 | 69.38 | 57,470 |
| Dec 1, 2023 | 72.65 | 72.90 | 72.15 | 72.35 | 70.16 | 45,099 |
| Nov 30, 2023 | 72.30 | 73.10 | 71.95 | 72.65 | 70.45 | 127,938 |
| Nov 29, 2023 | 71.50 | 72.40 | 71.45 | 72.15 | 69.97 | 68,537 |
| Nov 28, 2023 | 71.50 | 71.95 | 71.15 | 71.70 | 69.53 | 41,070 |
| Nov 27, 2023 | 71.40 | 72.60 | 71.40 | 72.20 | 70.02 | 58,402 |
| Nov 24, 2023 | 71.05 | 71.80 | 70.85 | 71.60 | 69.43 | 31,139 |
| Nov 23, 2023 | 70.90 | 71.15 | 70.55 | 71.05 | 68.90 | 34,380 |
| Nov 22, 2023 | 70.85 | 71.20 | 70.60 | 70.90 | 68.75 | 29,784 |
| Nov 21, 2023 | 70.70 | 70.95 | 70.35 | 70.80 | 68.66 | 37,235 |
| Nov 20, 2023 | 70.35 | 70.85 | 70.35 | 70.55 | 68.42 | 47,179 |
| Nov 17, 2023 | 69.95 | 70.70 | 69.95 | 70.40 | 68.27 | 45,098 |
| Nov 16, 2023 | 70.05 | 70.40 | 69.35 | 69.90 | 67.78 | 54,184 |
| Nov 15, 2023 | 70.15 | 70.60 | 69.90 | 70.05 | 67.93 | 58,575 |
| Nov 14, 2023 | 69.60 | 70.20 | 69.45 | 70.20 | 68.08 | 71,379 |
| Nov 13, 2023 | 69.35 | 69.75 | 68.95 | 69.55 | 67.45 | 72,878 |
| Nov 10, 2023 | 69.35 | 69.85 | 68.80 | 69.05 | 66.96 | 73,904 |
| Nov 9, 2023 | 70.10 | 70.35 | 69.45 | 69.50 | 67.40 | 66,767 |
| Nov 8, 2023 | 69.55 | 70.35 | 69.45 | 70.00 | 67.88 | 80,090 |
| Nov 7, 2023 | 69.30 | 69.45 | 68.60 | 68.95 | 66.86 | 53,916 |
| Nov 6, 2023 | 69.00 | 69.15 | 68.50 | 68.85 | 66.77 | 43,165 |
| Nov 3, 2023 | 69.20 | 69.30 | 68.40 | 68.75 | 66.67 | 78,718 |
| Nov 2, 2023 | 69.20 | 69.30 | 68.50 | 69.00 | 66.91 | 76,422 |
| Nov 1, 2023 | 68.75 | 68.75 | 67.90 | 68.45 | 66.38 | 57,255 |
| Oct 31, 2023 | 68.30 | 68.65 | 68.05 | 68.55 | 66.48 | 97,293 |
| Oct 30, 2023 | 67.55 | 68.25 | 67.40 | 68.05 | 65.99 | 65,353 |
| Oct 27, 2023 | 66.55 | 67.50 | 66.35 | 67.05 | 65.02 | 66,197 |
| Oct 26, 2023 | 66.75 | 67.40 | 66.30 | 66.65 | 64.63 | 52,941 |
| Oct 25, 2023 | 67.65 | 67.75 | 66.50 | 66.95 | 64.92 | 76,762 |
| Oct 24, 2023 | 68.00 | 68.60 | 67.45 | 67.55 | 65.51 | 87,824 |
| Oct 23, 2023 | 66.50 | 66.65 | 65.25 | 65.50 | 63.52 | 43,392 |
| Oct 20, 2023 | 65.35 | 67.05 | 65.10 | 66.10 | 64.10 | 194,627 |
| Oct 19, 2023 | 65.70 | 66.30 | 65.35 | 65.45 | 63.47 | 56,799 |
| Oct 18, 2023 | 66.00 | 66.40 | 65.65 | 65.65 | 63.66 | 52,000 |
| Oct 17, 2023 | 67.15 | 67.35 | 66.15 | 66.15 | 64.15 | 85,245 |
| Oct 16, 2023 | 67.40 | 67.70 | 67.15 | 67.25 | 65.21 | 67,064 |
| Oct 13, 2023 | 68.00 | 68.10 | 67.10 | 67.20 | 65.17 | 82,226 |
| Oct 12, 2023 | 68.75 | 68.80 | 68.35 | 68.50 | 66.43 | 52,443 |
| Oct 11, 2023 | 69.35 | 69.35 | 67.95 | 68.50 | 66.43 | 76,226 |
| Oct 10, 2023 | 68.00 | 68.75 | 68.00 | 68.75 | 66.67 | 72,026 |
| Oct 9, 2023 | 67.25 | 68.25 | 67.15 | 68.10 | 66.04 | 69,435 |
| Oct 6, 2023 | 67.00 | 67.35 | 66.85 | 67.35 | 65.31 | 69,916 |
| Oct 5, 2023 | 67.05 | 67.35 | 66.80 | 66.90 | 64.88 | 70,042 |
| Oct 4, 2023 | 66.90 | 67.30 | 66.25 | 66.65 | 64.63 | 113,337 |
| Oct 3, 2023 | 67.25 | 67.40 | 66.80 | 67.05 | 65.02 | 54,984 |
| Oct 2, 2023 | 67.90 | 67.95 | 66.95 | 67.30 | 65.26 | 48,762 |
| Sep 29, 2023 | 67.20 | 68.25 | 67.20 | 67.75 | 65.70 | 80,141 |
| Sep 28, 2023 | 67.15 | 67.40 | 66.95 | 67.15 | 65.12 | 55,981 |
| Sep 27, 2023 | 68.65 | 68.65 | 66.25 | 67.10 | 65.07 | 68,850 |
| Sep 26, 2023 | 68.45 | 68.75 | 68.00 | 68.25 | 66.18 | 65,273 |
| Sep 25, 2023 | 69.00 | 69.85 | 68.50 | 68.60 | 66.52 | 62,860 |
| Sep 22, 2023 | 69.00 | 69.45 | 68.70 | 69.30 | 67.20 | 57,137 |
| Sep 21, 2023 | 69.60 | 69.75 | 69.05 | 69.25 | 67.15 | 61,085 |
| Sep 20, 2023 | 69.35 | 69.85 | 68.90 | 69.45 | 67.35 | 58,661 |
| Sep 19, 2023 | 69.30 | 69.35 | 68.70 | 69.05 | 66.96 | 58,609 |
| Sep 18, 2023 | 70.15 | 70.40 | 69.50 | 69.60 | 67.49 | 42,866 |
| Sep 15, 2023 | 69.25 | 70.60 | 69.25 | 70.20 | 68.08 | 160,637 |
| Sep 14, 2023 | 69.35 | 69.55 | 68.90 | 69.20 | 67.11 | 53,239 |
| Sep 13, 2023 | 69.05 | 69.35 | 68.75 | 69.10 | 67.01 | 60,434 |
| Sep 12, 2023 | 69.30 | 69.60 | 68.85 | 69.05 | 66.96 | 53,691 |
| Sep 11, 2023 | 69.30 | 69.55 | 69.15 | 69.30 | 67.20 | 48,466 |
| Sep 8, 2023 | 69.70 | 69.95 | 69.10 | 69.40 | 67.30 | 75,012 |
| Sep 7, 2023 | 68.80 | 69.70 | 68.75 | 69.70 | 67.59 | 62,665 |
| Sep 6, 2023 | 68.60 | 69.30 | 68.40 | 69.10 | 67.01 | 85,840 |
| Sep 5, 2023 | 69.65 | 69.65 | 68.95 | 68.95 | 66.86 | 51,409 |
| Sep 4, 2023 | 69.55 | 69.85 | 69.15 | 69.15 | 67.06 | 28,819 |
| Sep 1, 2023 | 69.80 | 70.00 | 69.45 | 69.50 | 67.40 | 48,141 |
| Aug 31, 2023 | 69.55 | 70.55 | 69.55 | 70.20 | 68.08 | 134,608 |
| Aug 30, 2023 | 69.45 | 69.65 | 69.20 | 69.35 | 67.25 | 40,406 |
| Aug 29, 2023 | 69.40 | 70.10 | 69.15 | 69.40 | 67.30 | 66,555 |
| Aug 28, 2023 | 69.05 | 69.60 | 69.05 | 69.25 | 67.15 | 29,990 |
| Aug 25, 2023 | 69.40 | 69.40 | 68.80 | 69.10 | 67.01 | 42,016 |
| Aug 24, 2023 | 69.50 | 69.80 | 69.10 | 69.10 | 67.01 | 45,272 |
| Aug 23, 2023 | 69.30 | 69.75 | 69.25 | 69.30 | 67.20 | 40,808 |
| Aug 22, 2023 | 69.55 | 70.00 | 69.30 | 69.60 | 67.49 | 31,132 |
| Aug 21, 2023 | 68.80 | 70.45 | 68.80 | 69.70 | 67.59 | 47,661 |
| Aug 18, 2023 | 69.75 | 69.75 | 68.85 | 69.25 | 67.15 | 62,790 |
| Aug 17, 2023 | 70.25 | 70.25 | 69.55 | 70.05 | 67.93 | 53,462 |
| Aug 16, 2023 | 70.90 | 71.60 | 70.50 | 70.65 | 68.51 | 69,744 |
| Aug 15, 2023 | 70.00 | 72.10 | 69.90 | 71.10 | 68.95 | 122,224 |
| Aug 14, 2023 | 68.00 | 68.10 | 67.20 | 67.90 | 65.85 | 44,785 |
| Aug 11, 2023 | 67.50 | 67.70 | 66.90 | 67.15 | 65.12 | 56,276 |
| Aug 10, 2023 | 68.15 | 68.25 | 67.60 | 67.70 | 65.65 | 95,925 |
| Aug 9, 2023 | 67.95 | 68.30 | 67.45 | 68.05 | 65.99 | 72,216 |
| Aug 8, 2023 | 68.95 | 69.90 | 67.35 | 67.85 | 65.80 | 107,760 |
| Aug 7, 2023 | 68.75 | 69.20 | 68.45 | 68.85 | 66.77 | 65,061 |
| Aug 4, 2023 | 69.60 | 69.65 | 68.60 | 68.75 | 66.67 | 94,734 |
| Aug 3, 2023 | 69.95 | 70.15 | 69.50 | 69.60 | 67.49 | 57,191 |
| Aug 2, 2023 | 70.00 | 70.85 | 70.00 | 70.15 | 68.03 | 51,554 |
| Jul 31, 2023 | 70.50 | 71.05 | 70.10 | 70.10 | 67.98 | 57,757 |
| Jul 28, 2023 | 71.35 | 71.65 | 70.20 | 70.45 | 68.32 | 76,031 |
| Jul 27, 2023 | 71.15 | 71.75 | 71.15 | 71.55 | 69.38 | 51,615 |
| Jul 26, 2023 | 70.90 | 71.10 | 70.20 | 70.80 | 68.66 | 34,727 |
| Jul 25, 2023 | 70.75 | 70.95 | 69.85 | 70.95 | 68.80 | 85,867 |
| Jul 24, 2023 | 72.10 | 72.20 | 71.05 | 71.30 | 69.14 | 40,710 |
| Jul 21, 2023 | 72.05 | 72.75 | 71.90 | 72.35 | 70.16 | 56,300 |
| Jul 20, 2023 | 71.45 | 71.60 | 71.10 | 71.60 | 69.43 | 35,292 |
| Jul 19, 2023 | 71.20 | 71.60 | 71.05 | 71.25 | 69.09 | 42,419 |
| Jul 18, 2023 | 70.10 | 71.25 | 70.10 | 71.25 | 69.09 | 33,870 |
| Jul 17, 2023 | 71.15 | 71.45 | 70.65 | 70.90 | 68.75 | 34,063 |
| Jul 14, 2023 | 70.50 | 71.15 | 70.30 | 71.15 | 69.00 | 33,544 |
| Jul 13, 2023 | 70.70 | 71.00 | 70.45 | 70.60 | 68.46 | 48,157 |
| Jul 12, 2023 | 70.45 | 70.85 | 70.15 | 70.55 | 68.42 | 61,257 |
| Jul 11, 2023 | 70.00 | 70.80 | 70.00 | 70.80 | 68.66 | 45,497 |
| Jul 10, 2023 | 70.60 | 71.00 | 70.25 | 70.60 | 68.46 | 49,653 |
| Jul 7, 2023 | 70.05 | 70.40 | 69.35 | 70.10 | 67.98 | 69,410 |
| Jul 6, 2023 | 71.20 | 71.25 | 70.10 | 70.10 | 67.98 | 89,517 |
| Jul 5, 2023 | 71.30 | 71.40 | 70.85 | 71.15 | 69.00 | 85,663 |
| Jul 4, 2023 | 71.10 | 71.95 | 71.10 | 71.30 | 69.14 | 65,225 |
| Jul 3, 2023 | 72.10 | 72.35 | 70.75 | 70.95 | 68.80 | 80,816 |
| Jun 30, 2023 | 71.45 | 73.00 | 71.40 | 72.25 | 70.06 | 152,986 |
| Jun 29, 2023 | 71.25 | 71.55 | 70.65 | 71.50 | 69.34 | 65,772 |
| Jun 28, 2023 | 70.80 | 71.20 | 70.30 | 71.10 | 68.95 | 55,223 |
| Jun 27, 2023 | 71.40 | 71.55 | 70.30 | 70.55 | 68.42 | 55,192 |
| Jun 26, 2023 | 71.65 | 71.80 | 71.15 | 71.30 | 69.14 | 86,018 |
| Jun 23, 2023 | 71.20 | 72.00 | 71.00 | 71.65 | 69.48 | 58,625 |
| Jun 22, 2023 | 71.00 | 71.30 | 70.70 | 71.05 | 68.90 | 64,345 |
| Jun 21, 2023 | 72.20 | 72.20 | 71.25 | 71.40 | 69.24 | 65,832 |
| Jun 20, 2023 | 71.25 | 72.25 | 71.00 | 71.85 | 69.68 | 100,135 |
| Jun 19, 2023 | 71.80 | 71.80 | 70.85 | 71.20 | 69.05 | 89,513 |
| Jun 16, 2023 | 71.40 | 72.30 | 71.30 | 71.75 | 69.58 | 108,795 |
| Jun 15, 2023 | 71.40 | 71.95 | 71.15 | 71.50 | 69.34 | 87,314 |
| Jun 14, 2023 | 71.65 | 72.15 | 71.05 | 71.25 | 69.09 | 112,904 |
| Jun 13, 2023 | 72.65 | 72.65 | 71.70 | 72.20 | 70.02 | 53,653 |
| Jun 12, 2023 | 71.45 | 72.25 | 71.25 | 72.20 | 70.02 | 156,656 |
| Jun 9, 2023 | 71.60 | 71.60 | 71.00 | 71.45 | 69.29 | 55,006 |
| Jun 8, 2023 | 71.60 | 71.65 | 70.65 | 71.35 | 69.19 | 74,716 |
| Jun 7, 2023 | 72.15 | 72.75 | 71.95 | 71.95 | 69.77 | 94,819 |
| Jun 6, 2023 | 71.75 | 72.70 | 71.40 | 72.50 | 70.31 | 78,214 |
| Jun 5, 2023 | 72.30 | 72.70 | 71.50 | 71.65 | 69.48 | 73,942 |
| Jun 2, 2023 | 71.10 | 72.00 | 70.95 | 71.85 | 69.68 | 60,192 |
| Jun 1, 2023 | 71.65 | 71.65 | 70.65 | 71.10 | 68.95 | 64,271 |
| May 31, 2023 | 71.00 | 71.60 | 70.40 | 71.10 | 68.95 | 147,477 |
| May 30, 2023 | 72.35 | 72.35 | 71.10 | 71.10 | 68.95 | 82,294 |
| May 26, 2023 | 71.70 | 72.60 | 71.05 | 72.25 | 70.06 | 109,985 |
| May 25, 2023 | 73.20 | 73.20 | 71.35 | 71.45 | 69.29 | 106,270 |
| May 24, 2023 | 74.05 | 74.05 | 73.10 | 73.10 | 70.89 | 68,799 |
| May 23, 2023 | 74.75 | 75.00 | 73.90 | 74.10 | 71.86 | 99,228 |
| May 22, 2023 | 76.05 | 76.10 | 74.80 | 74.95 | 72.68 | 72,822 |
| May 19, 2023 | 75.85 | 76.20 | 75.55 | 76.20 | 73.89 | 55,661 |
| May 17, 2023 | 76.30 | 76.65 | 75.80 | 76.05 | 73.75 | 95,739 |
| May 16, 2023 | 76.00 | 76.60 | 75.40 | 75.55 | 73.26 | 105,343 |
| May 15, 2023 | 76.55 | 76.55 | 75.95 | 76.20 | 73.89 | 68,982 |
| May 12, 2023 | 76.90 | 77.20 | 76.15 | 76.15 | 73.85 | 144,744 |
| May 11, 2023 | 76.80 | 77.05 | 76.40 | 76.65 | 74.33 | 102,788 |
| May 10, 2023 | 76.70 | 77.00 | 75.80 | 76.30 | 73.99 | 93,640 |
| May 9, 2023 | 77.00 | 77.10 | 76.05 | 77.10 | 74.77 | 62,610 |
| May 8, 2023 | 77.50 | 78.20 | 76.75 | 77.00 | 74.67 | 57,678 |
| May 5, 2023 | 2.20 Dividend | |||||
| May 5, 2023 | 77.30 | 78.15 | 77.05 | 77.50 | 75.15 | 114,766 |
| May 4, 2023 | 78.55 | 79.35 | 77.85 | 79.30 | 74.77 | 116,670 |
| May 3, 2023 | 79.00 | 79.45 | 78.90 | 79.15 | 74.63 | 82,470 |
| May 2, 2023 | 79.95 | 80.05 | 78.55 | 78.70 | 74.20 | 117,498 |
| Apr 28, 2023 | 79.95 | 80.80 | 79.55 | 79.95 | 75.38 | 89,989 |
| Apr 27, 2023 | 80.60 | 80.65 | 80.00 | 80.25 | 75.66 | 108,965 |
| Apr 26, 2023 | 80.65 | 81.05 | 80.10 | 80.40 | 75.80 | 104,443 |
| Apr 25, 2023 | 82.00 | 82.00 | 80.85 | 81.45 | 76.79 | 98,945 |
| Apr 24, 2023 | 81.40 | 82.20 | 81.15 | 81.80 | 77.12 | 146,537 |
| Apr 21, 2023 | 79.70 | 80.80 | 79.50 | 80.65 | 76.04 | 117,555 |
| Apr 20, 2023 | 78.70 | 79.70 | 78.70 | 79.20 | 74.67 | 94,727 |
| Apr 19, 2023 | 79.05 | 79.60 | 79.05 | 79.15 | 74.63 | 111,239 |