XETRA - Delayed Quote • EUR
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.DE)
At close: 5:37 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 19, 2024 | 412.40 | 415.00 | 409.40 | 415.00 | 415.00 | 327,548 |
| Apr 18, 2024 | 412.40 | 414.30 | 409.70 | 413.00 | 413.00 | 223,303 |
| Apr 17, 2024 | 412.00 | 416.30 | 409.10 | 409.10 | 409.10 | 272,721 |
| Apr 16, 2024 | 413.10 | 415.60 | 410.60 | 411.00 | 411.00 | 221,034 |
| Apr 15, 2024 | 418.60 | 422.30 | 416.80 | 419.20 | 419.20 | 180,082 |
| Apr 12, 2024 | 418.00 | 420.10 | 413.20 | 415.60 | 415.60 | 214,677 |
| Apr 11, 2024 | 419.20 | 419.40 | 412.80 | 416.10 | 416.10 | 200,995 |
| Apr 10, 2024 | 414.80 | 419.20 | 411.80 | 419.20 | 419.20 | 250,560 |
| Apr 9, 2024 | 425.20 | 426.00 | 412.40 | 413.60 | 413.60 | 285,556 |
| Apr 8, 2024 | 425.40 | 428.40 | 424.60 | 426.50 | 426.50 | 169,015 |
| Apr 5, 2024 | 434.00 | 435.30 | 421.00 | 424.40 | 424.40 | 463,828 |
| Apr 4, 2024 | 444.70 | 447.80 | 437.40 | 437.40 | 437.40 | 221,685 |
| Apr 3, 2024 | 451.80 | 452.60 | 443.80 | 445.10 | 445.10 | 237,685 |
| Apr 2, 2024 | 452.30 | 453.90 | 447.90 | 451.00 | 451.00 | 244,412 |
| Mar 28, 2024 | 447.80 | 453.20 | 446.20 | 452.30 | 452.30 | 267,041 |
| Mar 27, 2024 | 444.90 | 451.80 | 444.60 | 450.30 | 450.30 | 279,314 |
| Mar 26, 2024 | 438.00 | 444.70 | 437.20 | 443.80 | 443.80 | 243,942 |
| Mar 25, 2024 | 436.90 | 437.30 | 433.50 | 436.60 | 436.60 | 238,136 |
| Mar 22, 2024 | 443.90 | 443.90 | 435.20 | 436.50 | 436.50 | 310,765 |
| Mar 21, 2024 | 449.40 | 449.90 | 438.80 | 443.80 | 443.80 | 362,560 |
| Mar 20, 2024 | 454.10 | 454.10 | 446.00 | 448.00 | 448.00 | 384,759 |
| Mar 19, 2024 | 445.60 | 453.60 | 445.30 | 453.60 | 453.60 | 278,927 |
| Mar 18, 2024 | 444.00 | 447.10 | 442.10 | 445.80 | 445.80 | 241,062 |
| Mar 15, 2024 | 443.30 | 450.40 | 441.50 | 445.80 | 445.80 | 851,213 |
| Mar 14, 2024 | 440.50 | 442.20 | 438.50 | 442.20 | 442.20 | 245,443 |
| Mar 13, 2024 | 440.20 | 442.30 | 437.70 | 440.50 | 440.50 | 252,916 |
| Mar 12, 2024 | 439.00 | 440.00 | 433.80 | 440.00 | 440.00 | 257,593 |
| Mar 11, 2024 | 436.00 | 438.60 | 432.50 | 438.50 | 438.50 | 236,507 |
| Mar 8, 2024 | 437.00 | 440.30 | 436.80 | 439.40 | 439.40 | 237,976 |
| Mar 7, 2024 | 430.10 | 436.40 | 429.30 | 436.20 | 436.20 | 330,768 |
| Mar 6, 2024 | 432.50 | 432.50 | 429.10 | 430.70 | 430.70 | 283,584 |
| Mar 5, 2024 | 430.00 | 431.80 | 427.20 | 430.80 | 430.80 | 152,407 |
| Mar 4, 2024 | 427.00 | 430.00 | 426.30 | 429.70 | 429.70 | 212,680 |
| Mar 1, 2024 | 432.60 | 433.50 | 424.80 | 424.80 | 424.80 | 284,436 |
| Feb 29, 2024 | 424.80 | 434.40 | 424.60 | 430.40 | 430.40 | 509,479 |
| Feb 28, 2024 | 424.20 | 427.90 | 421.80 | 424.80 | 424.80 | 265,915 |
| Feb 27, 2024 | 430.00 | 430.30 | 415.70 | 421.60 | 421.60 | 399,098 |
| Feb 26, 2024 | 423.40 | 426.10 | 421.50 | 421.50 | 421.50 | 229,328 |
| Feb 23, 2024 | 420.00 | 424.90 | 418.50 | 423.40 | 423.40 | 221,107 |
| Feb 22, 2024 | 414.60 | 420.20 | 414.60 | 419.30 | 419.30 | 258,366 |
| Feb 21, 2024 | 412.50 | 415.50 | 411.00 | 413.10 | 413.10 | 144,452 |
| Feb 20, 2024 | 407.80 | 412.80 | 407.20 | 412.80 | 412.80 | 132,527 |
| Feb 19, 2024 | 408.80 | 410.90 | 407.40 | 407.40 | 407.40 | 166,487 |
| Feb 16, 2024 | 413.50 | 416.30 | 406.40 | 408.70 | 408.70 | 284,413 |
| Feb 15, 2024 | 411.00 | 413.40 | 409.70 | 413.40 | 413.40 | 199,399 |
| Feb 14, 2024 | 410.90 | 414.00 | 409.10 | 409.90 | 409.90 | 207,117 |
| Feb 13, 2024 | 406.40 | 412.90 | 406.40 | 410.60 | 410.60 | 327,385 |
| Feb 12, 2024 | 401.00 | 406.30 | 399.40 | 406.30 | 406.30 | 191,940 |
| Feb 9, 2024 | 400.90 | 401.60 | 396.90 | 400.70 | 400.70 | 247,729 |
| Feb 8, 2024 | 401.60 | 402.30 | 397.50 | 400.80 | 400.80 | 202,696 |
| Feb 7, 2024 | 398.10 | 402.00 | 396.10 | 401.00 | 401.00 | 233,508 |
| Feb 6, 2024 | 395.90 | 399.10 | 394.30 | 397.50 | 397.50 | 221,082 |
| Feb 5, 2024 | 391.10 | 394.80 | 390.30 | 394.70 | 394.70 | 210,199 |
| Feb 2, 2024 | 393.70 | 393.70 | 389.00 | 390.90 | 390.90 | 210,925 |
| Feb 1, 2024 | 391.20 | 394.90 | 389.90 | 391.80 | 391.80 | 232,736 |
| Jan 31, 2024 | 396.60 | 398.20 | 392.80 | 394.20 | 394.20 | 336,660 |
| Jan 30, 2024 | 396.00 | 398.00 | 393.60 | 393.60 | 393.60 | 264,354 |
| Jan 29, 2024 | 396.30 | 398.80 | 394.50 | 395.50 | 395.50 | 187,531 |
| Jan 26, 2024 | 395.60 | 399.00 | 395.20 | 396.30 | 396.30 | 244,355 |
| Jan 25, 2024 | 398.00 | 400.30 | 395.90 | 396.00 | 396.00 | 273,197 |
| Jan 24, 2024 | 390.60 | 396.60 | 388.90 | 396.40 | 396.40 | 282,559 |
| Jan 23, 2024 | 399.20 | 399.20 | 392.50 | 393.00 | 393.00 | 275,975 |
| Jan 22, 2024 | 396.20 | 398.70 | 393.50 | 398.40 | 398.40 | 250,230 |
| Jan 19, 2024 | 394.70 | 396.50 | 393.10 | 393.50 | 393.50 | 332,735 |
| Jan 18, 2024 | 391.90 | 394.50 | 390.00 | 393.50 | 393.50 | 285,117 |
| Jan 17, 2024 | 385.70 | 393.60 | 384.00 | 392.80 | 392.80 | 414,884 |
| Jan 16, 2024 | 382.40 | 383.00 | 377.10 | 382.80 | 382.80 | 288,501 |
| Jan 15, 2024 | 383.30 | 385.60 | 381.90 | 385.00 | 385.00 | 225,491 |
| Jan 12, 2024 | 376.10 | 382.70 | 376.10 | 381.50 | 381.50 | 277,345 |
| Jan 11, 2024 | 380.40 | 383.70 | 374.10 | 374.30 | 374.30 | 249,004 |
| Jan 10, 2024 | 376.60 | 379.60 | 375.30 | 379.60 | 379.60 | 193,185 |
| Jan 9, 2024 | 383.20 | 383.80 | 374.30 | 376.80 | 376.80 | 263,138 |
| Jan 8, 2024 | 383.60 | 385.40 | 382.70 | 383.00 | 383.00 | 181,073 |
| Jan 5, 2024 | 382.80 | 385.40 | 381.10 | 384.60 | 384.60 | 213,738 |
| Jan 4, 2024 | 381.30 | 384.00 | 380.90 | 384.00 | 384.00 | 261,766 |
| Jan 3, 2024 | 380.10 | 383.70 | 379.80 | 381.00 | 381.00 | 266,440 |
| Jan 2, 2024 | 377.60 | 382.20 | 375.60 | 377.80 | 377.80 | 244,017 |
| Dec 29, 2023 | 376.90 | 378.00 | 375.10 | 375.10 | 375.10 | 164,022 |
| Dec 28, 2023 | 379.10 | 380.10 | 376.80 | 376.80 | 376.80 | 182,689 |
| Dec 27, 2023 | 381.30 | 382.00 | 378.50 | 378.50 | 378.50 | 169,185 |
| Dec 22, 2023 | 381.00 | 382.60 | 380.20 | 382.00 | 382.00 | 183,454 |
| Dec 21, 2023 | 382.10 | 383.40 | 378.60 | 379.20 | 379.20 | 196,293 |
| Dec 20, 2023 | 380.00 | 382.10 | 378.40 | 381.00 | 381.00 | 231,945 |
| Dec 19, 2023 | 377.90 | 380.60 | 373.70 | 379.80 | 379.80 | 295,789 |
| Dec 18, 2023 | 378.40 | 379.30 | 376.50 | 377.80 | 377.80 | 270,190 |
| Dec 15, 2023 | 383.00 | 383.00 | 374.40 | 376.10 | 376.10 | 934,300 |
| Dec 14, 2023 | 393.90 | 395.30 | 376.10 | 376.60 | 376.60 | 797,576 |
| Dec 13, 2023 | 397.10 | 400.40 | 394.80 | 399.40 | 399.40 | 233,998 |
| Dec 12, 2023 | 391.10 | 396.70 | 391.00 | 396.70 | 396.70 | 266,423 |
| Dec 11, 2023 | 392.00 | 393.10 | 390.40 | 393.00 | 393.00 | 239,799 |
| Dec 8, 2023 | 392.20 | 392.60 | 387.60 | 391.30 | 391.30 | 297,600 |
| Dec 7, 2023 | 393.50 | 395.20 | 391.30 | 391.30 | 391.30 | 218,766 |
| Dec 6, 2023 | 394.70 | 395.20 | 391.70 | 392.00 | 392.00 | 303,446 |
| Dec 5, 2023 | 393.00 | 393.80 | 389.20 | 393.50 | 393.50 | 258,604 |
| Dec 4, 2023 | 390.10 | 392.00 | 387.60 | 392.00 | 392.00 | 210,929 |
| Dec 1, 2023 | 393.20 | 393.80 | 390.90 | 392.00 | 392.00 | 225,002 |
| Nov 30, 2023 | 389.20 | 392.00 | 387.50 | 390.80 | 390.80 | 529,393 |
| Nov 29, 2023 | 388.60 | 389.60 | 384.00 | 387.50 | 387.50 | 247,526 |
| Nov 28, 2023 | 388.60 | 392.30 | 388.60 | 390.10 | 390.10 | 155,309 |
| Nov 27, 2023 | 390.90 | 391.20 | 386.90 | 390.10 | 390.10 | 158,840 |
| Nov 24, 2023 | 389.30 | 391.20 | 388.50 | 389.70 | 389.70 | 175,626 |
| Nov 23, 2023 | 386.60 | 389.10 | 385.60 | 388.30 | 388.30 | 146,048 |
| Nov 22, 2023 | 388.80 | 390.20 | 386.10 | 386.60 | 386.60 | 207,908 |
| Nov 21, 2023 | 380.60 | 387.20 | 379.70 | 387.20 | 387.20 | 218,952 |
| Nov 20, 2023 | 378.50 | 381.60 | 378.00 | 381.10 | 381.10 | 208,046 |
| Nov 17, 2023 | 375.40 | 378.50 | 374.00 | 377.90 | 377.90 | 317,327 |
| Nov 16, 2023 | 371.10 | 373.60 | 369.00 | 372.80 | 372.80 | 217,548 |
| Nov 15, 2023 | 371.00 | 373.50 | 366.00 | 370.90 | 370.90 | 296,275 |
| Nov 14, 2023 | 373.90 | 377.50 | 367.30 | 373.20 | 373.20 | 345,927 |
| Nov 13, 2023 | 372.40 | 374.00 | 371.20 | 374.00 | 374.00 | 190,968 |
| Nov 10, 2023 | 371.40 | 374.90 | 369.70 | 371.40 | 371.40 | 233,688 |
| Nov 9, 2023 | 373.20 | 373.70 | 368.40 | 370.50 | 370.50 | 288,060 |
| Nov 8, 2023 | 370.00 | 378.10 | 364.60 | 374.00 | 374.00 | 342,291 |
| Nov 7, 2023 | 373.60 | 374.80 | 370.70 | 371.00 | 371.00 | 265,356 |
| Nov 6, 2023 | 374.00 | 374.70 | 368.80 | 373.40 | 373.40 | 262,130 |
| Nov 3, 2023 | 381.00 | 382.20 | 368.80 | 375.00 | 375.00 | 513,107 |
| Nov 2, 2023 | 387.40 | 388.50 | 380.60 | 382.90 | 382.90 | 337,063 |
| Nov 1, 2023 | 381.50 | 386.40 | 380.90 | 385.90 | 385.90 | 273,849 |
| Oct 31, 2023 | 379.70 | 380.60 | 376.80 | 378.50 | 378.50 | 225,025 |
| Oct 30, 2023 | 376.80 | 381.80 | 376.70 | 379.60 | 379.60 | 264,236 |
| Oct 27, 2023 | 379.30 | 381.30 | 374.10 | 375.50 | 375.50 | 256,368 |
| Oct 26, 2023 | 380.00 | 381.20 | 376.00 | 378.10 | 378.10 | 268,898 |
| Oct 25, 2023 | 373.90 | 382.50 | 373.70 | 382.50 | 382.50 | 238,542 |
| Oct 24, 2023 | 373.40 | 376.00 | 370.30 | 374.60 | 374.60 | 210,284 |
| Oct 23, 2023 | 370.30 | 372.40 | 366.70 | 372.10 | 372.10 | 331,309 |
| Oct 20, 2023 | 375.90 | 376.20 | 369.40 | 369.40 | 369.40 | 455,651 |
| Oct 19, 2023 | 375.30 | 377.90 | 372.00 | 377.70 | 377.70 | 240,429 |
| Oct 18, 2023 | 378.80 | 381.60 | 376.60 | 378.10 | 378.10 | 203,088 |
| Oct 17, 2023 | 376.90 | 378.00 | 374.90 | 377.30 | 377.30 | 186,664 |
| Oct 16, 2023 | 380.10 | 380.50 | 375.70 | 377.00 | 377.00 | 197,702 |
| Oct 13, 2023 | 382.50 | 383.50 | 377.50 | 377.90 | 377.90 | 281,884 |
| Oct 12, 2023 | 380.00 | 384.00 | 379.20 | 381.30 | 381.30 | 202,768 |
| Oct 11, 2023 | 376.70 | 380.00 | 375.90 | 378.80 | 378.80 | 288,396 |
| Oct 10, 2023 | 376.20 | 377.60 | 374.50 | 376.90 | 376.90 | 256,462 |
| Oct 9, 2023 | 370.80 | 376.20 | 370.00 | 373.30 | 373.30 | 218,369 |
| Oct 6, 2023 | 370.50 | 376.50 | 369.90 | 375.50 | 375.50 | 284,819 |
| Oct 5, 2023 | 368.80 | 371.20 | 366.10 | 369.50 | 369.50 | 207,728 |
| Oct 4, 2023 | 367.90 | 371.90 | 367.00 | 368.60 | 368.60 | 254,608 |
| Oct 3, 2023 | 367.20 | 371.20 | 366.70 | 367.60 | 367.60 | 177,178 |
| Oct 2, 2023 | 369.40 | 369.80 | 365.50 | 368.40 | 368.40 | 299,244 |
| Sep 29, 2023 | 373.90 | 373.90 | 361.80 | 369.10 | 369.10 | 511,354 |
| Sep 28, 2023 | 371.80 | 375.40 | 371.20 | 374.30 | 374.30 | 227,404 |
| Sep 27, 2023 | 376.30 | 376.50 | 370.70 | 371.60 | 371.60 | 296,985 |
| Sep 26, 2023 | 374.40 | 377.40 | 374.40 | 376.50 | 376.50 | 303,041 |
| Sep 25, 2023 | 374.60 | 377.30 | 372.50 | 373.80 | 373.80 | 284,337 |
| Sep 22, 2023 | 376.10 | 378.20 | 374.50 | 375.90 | 375.90 | 289,252 |
| Sep 21, 2023 | 375.80 | 380.30 | 374.50 | 378.50 | 378.50 | 333,896 |
| Sep 20, 2023 | 378.40 | 378.60 | 373.60 | 377.30 | 377.30 | 274,779 |
| Sep 19, 2023 | 376.80 | 379.30 | 376.00 | 377.60 | 377.60 | 275,054 |
| Sep 18, 2023 | 374.90 | 378.90 | 374.80 | 375.90 | 375.90 | 258,873 |
| Sep 15, 2023 | 378.50 | 381.20 | 374.80 | 374.80 | 374.80 | 1,152,414 |
| Sep 14, 2023 | 372.30 | 377.60 | 371.60 | 376.80 | 376.80 | 275,571 |
| Sep 13, 2023 | 374.00 | 374.00 | 370.10 | 371.80 | 371.80 | 203,496 |
| Sep 12, 2023 | 370.60 | 373.40 | 369.90 | 373.20 | 373.20 | 207,182 |
| Sep 11, 2023 | 364.90 | 371.10 | 364.90 | 369.30 | 369.30 | 290,407 |
| Sep 8, 2023 | 362.00 | 363.60 | 359.30 | 363.00 | 363.00 | 214,495 |
| Sep 7, 2023 | 357.70 | 362.80 | 356.70 | 360.80 | 360.80 | 227,970 |
| Sep 6, 2023 | 355.40 | 358.30 | 352.20 | 358.10 | 358.10 | 198,188 |
| Sep 5, 2023 | 353.00 | 360.20 | 351.80 | 357.10 | 357.10 | 222,510 |
| Sep 4, 2023 | 358.90 | 358.90 | 353.70 | 355.20 | 355.20 | 138,084 |
| Sep 1, 2023 | 358.50 | 360.90 | 356.60 | 357.10 | 357.10 | 204,218 |
| Aug 31, 2023 | 358.80 | 361.10 | 358.10 | 358.20 | 358.20 | 514,934 |
| Aug 30, 2023 | 359.70 | 362.20 | 356.90 | 357.80 | 357.80 | 202,177 |
| Aug 29, 2023 | 357.20 | 359.90 | 356.40 | 358.70 | 358.70 | 217,985 |
| Aug 28, 2023 | 357.40 | 357.90 | 355.60 | 356.00 | 356.00 | 175,069 |
| Aug 25, 2023 | 356.20 | 358.20 | 354.00 | 355.50 | 355.50 | 199,795 |
| Aug 24, 2023 | 356.30 | 358.00 | 354.40 | 356.20 | 356.20 | 249,200 |
| Aug 23, 2023 | 355.10 | 357.50 | 352.90 | 353.30 | 353.30 | 278,415 |
| Aug 22, 2023 | 356.60 | 359.50 | 352.70 | 353.20 | 353.20 | 209,621 |
| Aug 21, 2023 | 354.80 | 358.90 | 354.20 | 355.80 | 355.80 | 181,859 |
| Aug 18, 2023 | 357.00 | 357.70 | 352.10 | 355.30 | 355.30 | 248,519 |
| Aug 17, 2023 | 353.30 | 359.70 | 353.00 | 357.90 | 357.90 | 315,166 |
| Aug 16, 2023 | 349.00 | 353.50 | 348.00 | 353.40 | 353.40 | 214,678 |
| Aug 15, 2023 | 350.20 | 350.20 | 346.30 | 349.10 | 349.10 | 156,570 |
| Aug 14, 2023 | 347.00 | 350.80 | 346.30 | 350.20 | 350.20 | 141,339 |
| Aug 11, 2023 | 352.20 | 354.00 | 346.30 | 347.20 | 347.20 | 252,672 |
| Aug 10, 2023 | 347.90 | 356.10 | 345.90 | 352.90 | 352.90 | 468,276 |
| Aug 9, 2023 | 344.70 | 346.70 | 340.60 | 345.10 | 345.10 | 208,220 |
| Aug 8, 2023 | 341.80 | 344.80 | 339.40 | 342.90 | 342.90 | 216,887 |
| Aug 7, 2023 | 341.30 | 343.20 | 339.20 | 343.00 | 343.00 | 151,284 |
| Aug 4, 2023 | 339.10 | 342.00 | 337.30 | 342.00 | 342.00 | 188,929 |
| Aug 3, 2023 | 337.90 | 339.90 | 336.00 | 338.10 | 338.10 | 204,228 |
| Aug 2, 2023 | 340.00 | 341.80 | 335.30 | 338.70 | 338.70 | 264,565 |
| Aug 1, 2023 | 342.60 | 345.00 | 341.40 | 342.90 | 342.90 | 243,010 |
| Jul 31, 2023 | 348.00 | 348.40 | 342.60 | 342.60 | 342.60 | 324,194 |
| Jul 28, 2023 | 348.00 | 350.40 | 347.30 | 349.30 | 349.30 | 239,765 |
| Jul 27, 2023 | 345.00 | 348.70 | 343.70 | 348.70 | 348.70 | 368,122 |
| Jul 26, 2023 | 341.90 | 343.50 | 337.50 | 343.50 | 343.50 | 297,531 |
| Jul 25, 2023 | 341.50 | 342.20 | 339.00 | 342.00 | 342.00 | 158,276 |
| Jul 24, 2023 | 340.40 | 341.10 | 337.80 | 340.60 | 340.60 | 146,197 |
| Jul 21, 2023 | 340.20 | 342.40 | 339.20 | 341.50 | 341.50 | 235,900 |
| Jul 20, 2023 | 332.10 | 340.30 | 332.10 | 338.10 | 338.10 | 243,338 |
| Jul 19, 2023 | 338.50 | 338.90 | 328.40 | 332.50 | 332.50 | 265,564 |
| Jul 18, 2023 | 335.90 | 336.90 | 334.00 | 336.80 | 336.80 | 124,466 |
| Jul 17, 2023 | 331.30 | 336.70 | 331.20 | 335.40 | 335.40 | 169,494 |
| Jul 14, 2023 | 334.90 | 335.70 | 331.60 | 331.60 | 331.60 | 177,573 |
| Jul 13, 2023 | 331.30 | 335.70 | 331.30 | 334.70 | 334.70 | 151,617 |
| Jul 12, 2023 | 329.70 | 333.10 | 329.20 | 331.70 | 331.70 | 205,732 |
| Jul 11, 2023 | 327.90 | 330.10 | 325.80 | 328.80 | 328.80 | 144,243 |
| Jul 10, 2023 | 328.00 | 329.90 | 325.50 | 326.90 | 326.90 | 194,829 |
| Jul 7, 2023 | 326.50 | 329.40 | 324.70 | 327.90 | 327.90 | 263,219 |
| Jul 6, 2023 | 333.60 | 334.20 | 326.00 | 326.80 | 326.80 | 308,879 |
| Jul 5, 2023 | 338.10 | 339.20 | 334.00 | 335.30 | 335.30 | 238,844 |
| Jul 4, 2023 | 342.40 | 343.00 | 337.60 | 338.90 | 338.90 | 181,811 |
| Jul 3, 2023 | 343.60 | 346.10 | 341.80 | 342.10 | 342.10 | 187,302 |
| Jun 30, 2023 | 340.50 | 346.00 | 340.40 | 343.60 | 343.60 | 514,413 |
| Jun 29, 2023 | 338.00 | 339.30 | 336.60 | 338.70 | 338.70 | 188,875 |
| Jun 28, 2023 | 338.00 | 339.60 | 336.30 | 338.10 | 338.10 | 258,245 |
| Jun 27, 2023 | 332.10 | 337.10 | 331.30 | 336.70 | 336.70 | 247,674 |
| Jun 26, 2023 | 331.80 | 332.10 | 327.90 | 331.10 | 331.10 | 202,281 |
| Jun 23, 2023 | 330.00 | 331.80 | 326.40 | 330.60 | 330.60 | 239,872 |
| Jun 22, 2023 | 327.00 | 332.50 | 326.40 | 330.30 | 330.30 | 249,053 |
| Jun 21, 2023 | 329.70 | 332.60 | 328.50 | 328.90 | 328.90 | 202,986 |
| Jun 20, 2023 | 328.00 | 331.80 | 327.50 | 330.50 | 330.50 | 215,874 |
| Jun 19, 2023 | 329.10 | 332.20 | 327.70 | 328.50 | 328.50 | 171,243 |
| Jun 16, 2023 | 328.50 | 329.90 | 327.40 | 329.90 | 329.90 | 923,378 |
| Jun 15, 2023 | 326.10 | 328.50 | 323.00 | 327.90 | 327.90 | 204,482 |
| Jun 14, 2023 | 326.20 | 328.40 | 325.50 | 327.40 | 327.40 | 317,217 |
| Jun 13, 2023 | 326.50 | 326.70 | 321.60 | 325.20 | 325.20 | 230,495 |
| Jun 12, 2023 | 325.20 | 327.90 | 323.60 | 325.10 | 325.10 | 218,734 |
| Jun 9, 2023 | 328.60 | 329.90 | 321.20 | 323.40 | 323.40 | 327,886 |
| Jun 8, 2023 | 330.50 | 332.20 | 327.50 | 329.40 | 329.40 | 178,558 |
| Jun 7, 2023 | 336.80 | 338.40 | 327.80 | 329.30 | 329.30 | 274,142 |
| Jun 6, 2023 | 338.30 | 338.90 | 335.60 | 336.00 | 336.00 | 216,614 |
| Jun 5, 2023 | 343.80 | 346.90 | 337.30 | 338.60 | 338.60 | 281,422 |
| Jun 2, 2023 | 340.70 | 342.60 | 337.20 | 342.60 | 342.60 | 322,465 |
| Jun 1, 2023 | 334.20 | 339.70 | 332.60 | 339.70 | 339.70 | 277,558 |
| May 31, 2023 | 333.00 | 341.20 | 332.20 | 334.00 | 334.00 | 2,101,104 |
| May 30, 2023 | 334.60 | 337.90 | 333.60 | 333.80 | 333.80 | 282,392 |
| May 29, 2023 | 335.40 | 336.40 | 332.70 | 334.30 | 334.30 | 101,485 |
| May 26, 2023 | 334.00 | 335.00 | 328.20 | 334.00 | 334.00 | 235,945 |
| May 25, 2023 | 329.30 | 333.00 | 329.00 | 332.30 | 332.30 | 204,337 |
| May 24, 2023 | 334.70 | 336.00 | 328.90 | 330.10 | 330.10 | 306,120 |
| May 23, 2023 | 334.00 | 339.80 | 334.00 | 336.80 | 336.80 | 291,103 |
| May 22, 2023 | 338.20 | 340.00 | 332.20 | 333.70 | 333.70 | 328,534 |
| May 19, 2023 | 332.90 | 341.00 | 332.60 | 339.50 | 339.50 | 537,990 |
| May 18, 2023 | 328.80 | 334.60 | 328.50 | 330.50 | 330.50 | 204,992 |
| May 17, 2023 | 321.60 | 329.50 | 318.80 | 327.60 | 327.60 | 273,065 |
| May 16, 2023 | 323.70 | 325.60 | 321.30 | 322.60 | 322.60 | 289,387 |
| May 15, 2023 | 328.00 | 329.40 | 325.10 | 325.30 | 325.30 | 201,497 |
| May 12, 2023 | 326.40 | 328.80 | 326.00 | 327.00 | 327.00 | 301,071 |
| May 11, 2023 | 328.30 | 329.20 | 320.30 | 324.90 | 324.90 | 270,819 |
| May 10, 2023 | 335.50 | 336.70 | 325.20 | 327.30 | 327.30 | 335,161 |
| May 9, 2023 | 330.20 | 335.80 | 329.30 | 335.80 | 335.80 | 289,439 |
| May 8, 2023 | 11.60 Dividend | |||||
| May 8, 2023 | 328.70 | 330.90 | 326.80 | 330.30 | 330.30 | 255,580 |
| May 5, 2023 | 337.80 | 338.70 | 333.30 | 338.10 | 326.50 | 430,437 |
| May 4, 2023 | 340.70 | 341.00 | 333.80 | 335.80 | 324.28 | 306,187 |
| May 3, 2023 | 335.70 | 341.50 | 335.70 | 339.60 | 327.95 | 219,860 |
| May 2, 2023 | 342.70 | 342.90 | 334.40 | 335.20 | 323.70 | 278,558 |
| Apr 28, 2023 | 337.60 | 340.50 | 335.50 | 340.50 | 328.82 | 356,445 |
| Apr 27, 2023 | 336.00 | 337.90 | 333.80 | 336.90 | 325.34 | 195,569 |
| Apr 26, 2023 | 335.70 | 337.50 | 332.50 | 335.20 | 323.70 | 246,525 |
| Apr 25, 2023 | 336.70 | 338.20 | 332.00 | 337.60 | 326.02 | 263,654 |
| Apr 24, 2023 | 334.30 | 339.50 | 332.80 | 338.10 | 326.50 | 235,632 |
| Apr 21, 2023 | 335.50 | 338.50 | 332.80 | 335.20 | 323.70 | 299,740 |
| Apr 20, 2023 | 332.90 | 336.20 | 331.50 | 336.10 | 324.57 | 222,013 |
| Apr 19, 2023 | 330.00 | 334.20 | 329.50 | 332.20 | 320.80 | 333,852 |