Swiss - Delayed Quote • CHF
Metall Zug AG (METN.SW)
At close: April 25 at 5:31 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 25, 2024 | 1,315.00 | 1,315.00 | 1,255.00 | 1,265.00 | 1,265.00 | 316 |
| Apr 24, 2024 | 1,300.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | 99 |
| Apr 23, 2024 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | 174 |
| Apr 22, 2024 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 120 |
| Apr 19, 2024 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | 163 |
| Apr 18, 2024 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 279 |
| Apr 17, 2024 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 121 |
| Apr 16, 2024 | 1,395.00 | 1,395.00 | 1,305.00 | 1,305.00 | 1,305.00 | 591 |
| Apr 15, 2024 | 1,395.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 491 |
| Apr 12, 2024 | 1,395.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,395.00 | 497 |
| Apr 11, 2024 | 1,345.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,385.00 | 404 |
| Apr 10, 2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,335.00 | 237 |
| Apr 9, 2024 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | 118 |
| Apr 8, 2024 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | 47 |
| Apr 5, 2024 | 1,340.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | 87 |
| Apr 4, 2024 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,325.00 | 130 |
| Apr 3, 2024 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 156 |
| Apr 2, 2024 | 1,345.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,310.00 | 313 |
| Mar 28, 2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 242 |
| Mar 27, 2024 | 1,315.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,325.00 | 140 |
| Mar 26, 2024 | 1,300.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,310.00 | 188 |
| Mar 25, 2024 | 1,315.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,285.00 | 248 |
| Mar 22, 2024 | 1,280.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 229 |
| Mar 21, 2024 | 1,265.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,290.00 | 541 |
| Mar 20, 2024 | 1,270.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,250.00 | 579 |
| Mar 19, 2024 | 1,270.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,270.00 | 134 |
| Mar 18, 2024 | 1,320.00 | 1,320.00 | 1,265.00 | 1,265.00 | 1,265.00 | 445 |
| Mar 15, 2024 | 1,345.00 | 1,350.00 | 1,280.00 | 1,295.00 | 1,295.00 | 461 |
| Mar 14, 2024 | 1,365.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,320.00 | 262 |
| Mar 13, 2024 | 1,380.00 | 1,380.00 | 1,355.00 | 1,360.00 | 1,360.00 | 122 |
| Mar 12, 2024 | 1,375.00 | 1,415.00 | 1,355.00 | 1,355.00 | 1,355.00 | 395 |
| Mar 11, 2024 | 1,415.00 | 1,415.00 | 1,360.00 | 1,375.00 | 1,375.00 | 377 |
| Mar 8, 2024 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 355 |
| Mar 7, 2024 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | 220 |
| Mar 6, 2024 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,430.00 | 168 |
| Mar 5, 2024 | 1,445.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | 115 |
| Mar 4, 2024 | 1,485.00 | 1,485.00 | 1,435.00 | 1,455.00 | 1,455.00 | 66 |
| Mar 1, 2024 | 1,420.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,460.00 | 236 |
| Feb 29, 2024 | 1,410.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 884 |
| Feb 28, 2024 | 1,425.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | 102 |
| Feb 27, 2024 | 1,415.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 117 |
| Feb 26, 2024 | 1,410.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | 109 |
| Feb 23, 2024 | 1,430.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,410.00 | 99 |
| Feb 22, 2024 | 1,430.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | 100 |
| Feb 21, 2024 | 1,435.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,415.00 | 69 |
| Feb 20, 2024 | 1,425.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,435.00 | 58 |
| Feb 19, 2024 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,425.00 | 28 |
| Feb 16, 2024 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,425.00 | 32 |
| Feb 15, 2024 | 1,425.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | 48 |
| Feb 14, 2024 | 1,455.00 | 1,455.00 | 1,425.00 | 1,425.00 | 1,425.00 | 72 |
| Feb 13, 2024 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,455.00 | 116 |
| Feb 12, 2024 | 1,430.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | 199 |
| Feb 9, 2024 | 1,420.00 | 1,425.00 | 1,415.00 | 1,420.00 | 1,420.00 | 124 |
| Feb 8, 2024 | 1,420.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,420.00 | 121 |
| Feb 7, 2024 | 1,415.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | 237 |
| Feb 6, 2024 | 1,430.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,415.00 | 71 |
| Feb 5, 2024 | 1,420.00 | 1,435.00 | 1,410.00 | 1,410.00 | 1,410.00 | 87 |
| Feb 2, 2024 | 1,435.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,425.00 | 80 |
| Feb 1, 2024 | 1,430.00 | 1,445.00 | 1,430.00 | 1,435.00 | 1,435.00 | 45 |
| Jan 31, 2024 | 1,440.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | 222 |
| Jan 30, 2024 | 1,455.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,450.00 | 126 |
| Jan 29, 2024 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | 26 |
| Jan 26, 2024 | 1,465.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,465.00 | 66 |
| Jan 25, 2024 | 1,465.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,465.00 | 46 |
| Jan 24, 2024 | 1,460.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,465.00 | 85 |
| Jan 23, 2024 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | 58 |
| Jan 22, 2024 | 1,485.00 | 1,485.00 | 1,465.00 | 1,465.00 | 1,465.00 | 31 |
| Jan 19, 2024 | 1,485.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,465.00 | 55 |
| Jan 18, 2024 | 1,470.00 | 1,495.00 | 1,460.00 | 1,480.00 | 1,480.00 | 162 |
| Jan 17, 2024 | 1,475.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,460.00 | 116 |
| Jan 16, 2024 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,475.00 | 94 |
| Jan 15, 2024 | 1,465.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,475.00 | 47 |
| Jan 12, 2024 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,475.00 | 119 |
| Jan 11, 2024 | 1,480.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | 199 |
| Jan 10, 2024 | 1,485.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,495.00 | 60 |
| Jan 9, 2024 | 1,485.00 | 1,495.00 | 1,475.00 | 1,490.00 | 1,490.00 | 123 |
| Jan 8, 2024 | 1,485.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,485.00 | 82 |
| Jan 5, 2024 | 1,485.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 294 |
| Jan 4, 2024 | 1,510.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | 203 |
| Jan 3, 2024 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 193 |
| Dec 29, 2023 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,525.00 | 37 |
| Dec 28, 2023 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 34 |
| Dec 27, 2023 | 1,570.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,545.00 | 106 |
| Dec 22, 2023 | 1,570.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,545.00 | 74 |
| Dec 21, 2023 | 1,560.00 | 1,560.00 | 1,515.00 | 1,540.00 | 1,540.00 | 141 |
| Dec 20, 2023 | 1,515.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,530.00 | 358 |
| Dec 19, 2023 | 1,530.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | 112 |
| Dec 18, 2023 | 1,490.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 208 |
| Dec 15, 2023 | 1,460.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,470.00 | 1,290 |
| Dec 14, 2023 | 1,415.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,430.00 | 537 |
| Dec 13, 2023 | 1,430.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 125 |
| Dec 12, 2023 | 1,410.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,425.00 | 383 |
| Dec 11, 2023 | 1,400.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | 337 |
| Dec 8, 2023 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | 146 |
| Dec 7, 2023 | 1,400.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,395.00 | 78 |
| Dec 6, 2023 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 67 |
| Dec 5, 2023 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 89 |
| Dec 4, 2023 | 1,415.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,380.00 | 150 |
| Dec 1, 2023 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,395.00 | 159 |
| Nov 30, 2023 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 395 |
| Nov 29, 2023 | 1,430.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | 243 |
| Nov 28, 2023 | 1,400.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,405.00 | 596 |
| Nov 27, 2023 | 1,395.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | 46 |
| Nov 24, 2023 | 1,400.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | 78 |
| Nov 23, 2023 | 1,400.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,380.00 | 105 |
| Nov 22, 2023 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 65 |
| Nov 21, 2023 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,380.00 | 33 |
| Nov 20, 2023 | 1,390.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | 270 |
| Nov 17, 2023 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 53 |
| Nov 16, 2023 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 34 |
| Nov 15, 2023 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 92 |
| Nov 14, 2023 | 1,345.00 | 1,410.00 | 1,345.00 | 1,390.00 | 1,390.00 | 215 |
| Nov 13, 2023 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | 69 |
| Nov 10, 2023 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,370.00 | 193 |
| Nov 9, 2023 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 73 |
| Nov 8, 2023 | 1,340.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 259 |
| Nov 7, 2023 | 1,350.00 | 1,355.00 | 1,335.00 | 1,335.00 | 1,335.00 | 93 |
| Nov 6, 2023 | 1,345.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,355.00 | 15 |
| Nov 3, 2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 21 |
| Nov 2, 2023 | 1,305.00 | 1,380.00 | 1,305.00 | 1,350.00 | 1,350.00 | 65 |
| Nov 1, 2023 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | 63 |
| Oct 31, 2023 | 1,305.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,305.00 | 86 |
| Oct 30, 2023 | 1,285.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,305.00 | 202 |
| Oct 27, 2023 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,260.00 | 170 |
| Oct 26, 2023 | 1,330.00 | 1,330.00 | 1,265.00 | 1,280.00 | 1,280.00 | 53 |
| Oct 25, 2023 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | 93 |
| Oct 24, 2023 | 1,300.00 | 1,300.00 | 1,250.00 | 1,285.00 | 1,285.00 | 199 |
| Oct 23, 2023 | 1,305.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,270.00 | 65 |
| Oct 20, 2023 | 1,320.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 167 |
| Oct 19, 2023 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 134 |
| Oct 18, 2023 | 1,340.00 | 1,350.00 | 1,315.00 | 1,325.00 | 1,325.00 | 101 |
| Oct 17, 2023 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 205 |
| Oct 16, 2023 | 1,350.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 80 |
| Oct 13, 2023 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | 158 |
| Oct 12, 2023 | 1,355.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | 323 |
| Oct 11, 2023 | 1,365.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | 112 |
| Oct 10, 2023 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 86 |
| Oct 9, 2023 | 1,390.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,370.00 | 282 |
| Oct 6, 2023 | 1,385.00 | 1,410.00 | 1,310.00 | 1,365.00 | 1,365.00 | 1,069 |
| Oct 5, 2023 | 1,390.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | 128 |
| Oct 4, 2023 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,365.00 | 227 |
| Oct 3, 2023 | 1,410.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | 33 |
| Oct 2, 2023 | 1,410.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | 116 |
| Sep 29, 2023 | 1,410.00 | 1,445.00 | 1,410.00 | 1,430.00 | 1,430.00 | 76 |
| Sep 28, 2023 | 1,395.00 | 1,430.00 | 1,375.00 | 1,420.00 | 1,420.00 | 84 |
| Sep 27, 2023 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 161 |
| Sep 26, 2023 | 1,390.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | 120 |
| Sep 25, 2023 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | 34 |
| Sep 22, 2023 | 1,420.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,390.00 | 83 |
| Sep 21, 2023 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,395.00 | 49 |
| Sep 20, 2023 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | 175 |
| Sep 19, 2023 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,415.00 | 76 |
| Sep 18, 2023 | 1,430.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,405.00 | 29 |
| Sep 15, 2023 | 1,430.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,415.00 | 91 |
| Sep 14, 2023 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 1,410.00 | 58 |
| Sep 13, 2023 | 1,440.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 119 |
| Sep 12, 2023 | 1,420.00 | 1,445.00 | 1,420.00 | 1,435.00 | 1,435.00 | 29 |
| Sep 11, 2023 | 1,430.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,425.00 | 93 |
| Sep 8, 2023 | 1,470.00 | 1,470.00 | 1,415.00 | 1,415.00 | 1,415.00 | 206 |
| Sep 7, 2023 | 1,480.00 | 1,480.00 | 1,445.00 | 1,445.00 | 1,445.00 | 397 |
| Sep 6, 2023 | 1,485.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,460.00 | 128 |
| Sep 5, 2023 | 1,495.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,470.00 | 60 |
| Sep 4, 2023 | 1,515.00 | 1,525.00 | 1,475.00 | 1,475.00 | 1,475.00 | 313 |
| Sep 1, 2023 | 1,470.00 | 1,510.00 | 1,470.00 | 1,505.00 | 1,505.00 | 213 |
| Aug 31, 2023 | 1,485.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,495.00 | 306 |
| Aug 30, 2023 | 1,470.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,470.00 | 198 |
| Aug 29, 2023 | 1,450.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,450.00 | 68 |
| Aug 28, 2023 | 1,465.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,450.00 | 58 |
| Aug 25, 2023 | 1,470.00 | 1,470.00 | 1,445.00 | 1,445.00 | 1,445.00 | 195 |
| Aug 24, 2023 | 1,455.00 | 1,465.00 | 1,445.00 | 1,445.00 | 1,445.00 | 45 |
| Aug 23, 2023 | 1,415.00 | 1,445.00 | 1,415.00 | 1,445.00 | 1,445.00 | 290 |
| Aug 22, 2023 | 1,425.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,410.00 | 382 |
| Aug 21, 2023 | 1,460.00 | 1,465.00 | 1,415.00 | 1,425.00 | 1,425.00 | 104 |
| Aug 18, 2023 | 1,425.00 | 1,465.00 | 1,410.00 | 1,425.00 | 1,425.00 | 131 |
| Aug 17, 2023 | 1,430.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | 174 |
| Aug 16, 2023 | 1,450.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,435.00 | 71 |
| Aug 15, 2023 | 1,465.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | 88 |
| Aug 14, 2023 | 1,515.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,490.00 | 64 |
| Aug 11, 2023 | 1,580.00 | 1,580.00 | 1,500.00 | 1,500.00 | 1,500.00 | 80 |
| Aug 10, 2023 | 1,585.00 | 1,585.00 | 1,525.00 | 1,535.00 | 1,535.00 | 141 |
| Aug 9, 2023 | 1,580.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,555.00 | 40 |
| Aug 8, 2023 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,555.00 | 34 |
| Aug 7, 2023 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,555.00 | 17 |
| Aug 4, 2023 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 61 |
| Aug 3, 2023 | 1,590.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,565.00 | 98 |
| Aug 2, 2023 | 1,610.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | 48 |
| Jul 31, 2023 | 1,635.00 | 1,635.00 | 1,570.00 | 1,580.00 | 1,580.00 | 151 |
| Jul 28, 2023 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | 33 |
| Jul 27, 2023 | 1,640.00 | 1,640.00 | 1,585.00 | 1,590.00 | 1,590.00 | 156 |
| Jul 26, 2023 | 1,645.00 | 1,645.00 | 1,570.00 | 1,570.00 | 1,570.00 | 98 |
| Jul 25, 2023 | 1,590.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 84 |
| Jul 24, 2023 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,560.00 | 177 |
| Jul 21, 2023 | 1,645.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,590.00 | 240 |
| Jul 20, 2023 | 1,650.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | 123 |
| Jul 19, 2023 | 1,650.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | 156 |
| Jul 18, 2023 | 1,650.00 | 1,650.00 | 1,615.00 | 1,625.00 | 1,625.00 | 21 |
| Jul 17, 2023 | 1,625.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | 114 |
| Jul 14, 2023 | 1,635.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,620.00 | 107 |
| Jul 13, 2023 | 1,635.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,620.00 | 90 |
| Jul 12, 2023 | 1,630.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,620.00 | 135 |
| Jul 11, 2023 | 1,625.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,605.00 | 112 |
| Jul 10, 2023 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 98 |
| Jul 7, 2023 | 1,630.00 | 1,630.00 | 1,600.00 | 1,605.00 | 1,605.00 | 109 |
| Jul 6, 2023 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 103 |
| Jul 5, 2023 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | 80 |
| Jul 4, 2023 | 1,640.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 86 |
| Jul 3, 2023 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 160 |
| Jun 30, 2023 | 1,635.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,640.00 | 1,027 |
| Jun 29, 2023 | 1,635.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,620.00 | 79 |
| Jun 28, 2023 | 1,660.00 | 1,660.00 | 1,620.00 | 1,625.00 | 1,625.00 | 158 |
| Jun 27, 2023 | 1,675.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,635.00 | 131 |
| Jun 26, 2023 | 1,640.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,645.00 | 205 |
| Jun 23, 2023 | 1,655.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,640.00 | 168 |
| Jun 22, 2023 | 1,655.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 77 |
| Jun 21, 2023 | 1,680.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 145 |
| Jun 20, 2023 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | 279 |
| Jun 19, 2023 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | 85 |
| Jun 16, 2023 | 1,735.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,730.00 | 133 |
| Jun 15, 2023 | 1,720.00 | 1,745.00 | 1,720.00 | 1,735.00 | 1,735.00 | 158 |
| Jun 14, 2023 | 1,715.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | 106 |
| Jun 13, 2023 | 1,710.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | 131 |
| Jun 12, 2023 | 1,700.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | 215 |
| Jun 9, 2023 | 1,700.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,700.00 | 108 |
| Jun 8, 2023 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 411 |
| Jun 7, 2023 | 1,700.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | 165 |
| Jun 6, 2023 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | 176 |
| Jun 5, 2023 | 1,715.00 | 1,735.00 | 1,690.00 | 1,700.00 | 1,700.00 | 210 |
| Jun 2, 2023 | 1,670.00 | 1,715.00 | 1,670.00 | 1,700.00 | 1,700.00 | 385 |
| Jun 1, 2023 | 1,660.00 | 1,710.00 | 1,660.00 | 1,665.00 | 1,665.00 | 417 |
| May 31, 2023 | 1,685.00 | 1,695.00 | 1,660.00 | 1,660.00 | 1,660.00 | 497 |
| May 30, 2023 | 1,725.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | 452 |
| May 26, 2023 | 1,740.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,720.00 | 208 |
| May 25, 2023 | 1,745.00 | 1,770.00 | 1,715.00 | 1,715.00 | 1,715.00 | 228 |
| May 24, 2023 | 1,765.00 | 1,790.00 | 1,745.00 | 1,745.00 | 1,745.00 | 662 |
| May 23, 2023 | 1,780.00 | 1,790.00 | 1,755.00 | 1,755.00 | 1,755.00 | 141 |
| May 22, 2023 | 1,795.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,780.00 | 196 |
| May 19, 2023 | 1,810.00 | 1,820.00 | 1,785.00 | 1,795.00 | 1,795.00 | 112 |
| May 17, 2023 | 1,790.00 | 1,805.00 | 1,780.00 | 1,785.00 | 1,785.00 | 128 |
| May 16, 2023 | 1,795.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 169 |
| May 15, 2023 | 1,810.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,805.00 | 273 |
| May 12, 2023 | 1,810.00 | 1,810.00 | 1,775.00 | 1,795.00 | 1,795.00 | 189 |
| May 11, 2023 | 1,810.00 | 1,820.00 | 1,810.00 | 1,810.00 | 1,810.00 | 171 |
| May 10, 2023 | 1,815.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 740 |
| May 9, 2023 | 1,850.00 | 1,850.00 | 1,805.00 | 1,805.00 | 1,805.00 | 136 |
| May 8, 2023 | 1,855.00 | 1,855.00 | 1,835.00 | 1,845.00 | 1,845.00 | 165 |
| May 5, 2023 | 1,815.00 | 1,855.00 | 1,815.00 | 1,840.00 | 1,840.00 | 184 |
| May 4, 2023 | 1,825.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,820.00 | 1,198 |
| May 3, 2023 | 30.00 Dividend | |||||
| May 3, 2023 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | 254 |
| May 2, 2023 | 1,880.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,835.00 | 240 |
| Apr 28, 2023 | 1,840.00 | 1,855.00 | 1,840.00 | 1,845.00 | 1,815.32 | 221 |
| Apr 27, 2023 | 1,855.00 | 1,865.00 | 1,825.00 | 1,825.00 | 1,795.64 | 188 |
| Apr 26, 2023 | 1,845.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,805.48 | 223 |
| Apr 25, 2023 | 1,845.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,810.40 | 163 |