LSE - Delayed Quote • SEK
Medicover AB (publ) (0RPS.L)
At close: April 26 at 5:51 PM GMT+1
Currency in SEK 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 | 141.00 | 160.99 | 141.00 | 153.67 | 153.67 | 5,518 |
| Apr 25, 2024 | 134.00 | 134.00 | 130.59 | 132.21 | 132.21 | 4,559 |
| Apr 24, 2024 | 134.20 | 134.40 | 132.79 | 133.54 | 133.54 | 7,824 |
| Apr 23, 2024 | 131.60 | 134.19 | 131.60 | 133.80 | 133.80 | 3,461 |
| Apr 22, 2024 | 132.80 | 133.60 | 132.00 | 132.20 | 132.20 | 4,325 |
| Apr 19, 2024 | 130.60 | 131.80 | 129.40 | 130.35 | 130.35 | 5,060 |
| Apr 18, 2024 | 131.80 | 133.80 | 129.80 | 132.40 | 132.40 | 5,706 |
| Apr 17, 2024 | 133.40 | 134.00 | 130.80 | 132.39 | 132.39 | 226,517 |
| Apr 16, 2024 | 133.80 | 134.80 | 133.20 | 133.85 | 133.85 | 4,095 |
| Apr 15, 2024 | 137.00 | 138.00 | 136.40 | 137.19 | 137.19 | 5,448 |
| Apr 12, 2024 | 142.80 | 143.40 | 135.20 | 137.53 | 137.53 | 6,955 |
| Apr 11, 2024 | 140.00 | 141.40 | 139.20 | 140.55 | 140.55 | 11,165 |
| Apr 10, 2024 | 144.00 | 144.40 | 139.60 | 140.19 | 140.19 | 14,614 |
| Apr 9, 2024 | 141.20 | 144.20 | 141.20 | 142.19 | 142.19 | 5,211 |
| Apr 8, 2024 | 138.60 | 141.59 | 138.60 | 140.45 | 140.45 | 2,880 |
| Apr 5, 2024 | 138.60 | 139.40 | 138.00 | 138.60 | 138.60 | 3,950 |
| Apr 4, 2024 | 137.20 | 139.80 | 136.40 | 139.79 | 139.79 | 5,261 |
| Apr 3, 2024 | 135.80 | 137.80 | 134.60 | 135.44 | 135.44 | 230,900 |
| Apr 2, 2024 | 137.20 | 138.40 | 136.99 | 137.39 | 137.39 | 6,794 |
| Mar 28, 2024 | 139.70 | 139.70 | 137.20 | 138.00 | 138.00 | 3,453 |
| Mar 27, 2024 | 136.00 | 137.20 | 135.40 | 137.10 | 137.10 | 7,484 |
| Mar 26, 2024 | 135.70 | 136.20 | 134.40 | 135.50 | 135.50 | 3,745 |
| Mar 25, 2024 | 137.80 | 137.90 | 135.40 | 137.90 | 137.90 | 3,093 |
| Mar 22, 2024 | 135.90 | 136.60 | 135.00 | 135.24 | 135.24 | 2,753 |
| Mar 21, 2024 | 136.60 | 137.40 | 136.60 | 137.19 | 137.19 | 3,187 |
| Mar 20, 2024 | 136.00 | 136.30 | 134.91 | 135.40 | 135.40 | 1,553 |
| Mar 19, 2024 | 133.30 | 135.21 | 132.50 | 135.21 | 135.21 | 59,267 |
| Mar 18, 2024 | 135.80 | 137.00 | 134.60 | 135.35 | 135.35 | 4,316 |
| Mar 15, 2024 | 139.00 | 139.00 | 133.20 | 136.99 | 136.99 | 21,100 |
| Mar 14, 2024 | 141.60 | 141.60 | 139.70 | 140.01 | 140.01 | 3,914 |
| Mar 13, 2024 | 141.20 | 141.20 | 139.30 | 140.29 | 140.29 | 4,563 |
| Mar 12, 2024 | 142.20 | 144.70 | 141.30 | 142.51 | 142.51 | 3,181 |
| Mar 11, 2024 | 142.20 | 144.50 | 141.58 | 142.36 | 142.36 | 61,333 |
| Mar 8, 2024 | 137.70 | 139.30 | 137.70 | 138.81 | 138.81 | 2,810 |
| Mar 7, 2024 | 138.10 | 139.40 | 137.80 | 137.81 | 137.81 | 14,500 |
| Mar 6, 2024 | 138.50 | 141.35 | 138.50 | 140.68 | 140.68 | 13,408 |
| Mar 5, 2024 | 137.30 | 139.50 | 137.30 | 138.83 | 138.83 | 6,367 |
| Mar 4, 2024 | 142.30 | 142.60 | 138.51 | 138.51 | 138.51 | 8,280 |
| Mar 1, 2024 | 143.00 | 143.00 | 141.50 | 142.49 | 142.49 | 1,226 |
| Feb 29, 2024 | 143.00 | 143.80 | 142.70 | 143.29 | 143.29 | 4,495 |
| Feb 28, 2024 | 142.00 | 143.80 | 140.90 | 143.07 | 143.07 | 14,464 |
| Feb 27, 2024 | 141.70 | 143.30 | 141.10 | 142.97 | 142.97 | 4,880 |
| Feb 26, 2024 | 143.90 | 144.60 | 142.99 | 143.71 | 143.71 | 2,390 |
| Feb 23, 2024 | 141.50 | 143.21 | 140.35 | 142.84 | 142.84 | 1,853 |
| Feb 22, 2024 | 140.80 | 142.23 | 140.50 | 141.76 | 141.76 | 975 |
| Feb 21, 2024 | 141.30 | 142.01 | 140.05 | 141.96 | 141.96 | 4,078 |
| Feb 20, 2024 | 145.60 | 145.60 | 142.49 | 144.39 | 144.39 | 1,112 |
| Feb 19, 2024 | 146.90 | 149.68 | 146.70 | 149.68 | 149.68 | 1,153 |
| Feb 16, 2024 | 148.70 | 148.80 | 148.11 | 148.11 | 148.11 | 1,881 |
| Feb 15, 2024 | 149.70 | 149.70 | 146.60 | 149.35 | 149.35 | 1,483 |
| Feb 14, 2024 | 150.20 | 151.02 | 149.40 | 151.02 | 151.02 | 1,605 |
| Feb 13, 2024 | 144.80 | 146.15 | 143.40 | 145.46 | 145.46 | 1,616 |
| Feb 12, 2024 | 147.80 | 150.21 | 143.90 | 150.21 | 150.21 | 6,675 |
| Feb 9, 2024 | 185.30 | 185.30 | 155.40 | 156.41 | 156.41 | 4,234 |
| Feb 8, 2024 | 175.60 | 175.80 | 174.16 | 174.29 | 174.29 | 4,499 |
| Feb 7, 2024 | 172.40 | 174.00 | 171.90 | 172.81 | 172.81 | 934 |
| Feb 6, 2024 | 171.30 | 175.00 | 171.30 | 172.95 | 172.95 | 1,622 |
| Feb 5, 2024 | 171.40 | 171.40 | 170.00 | 171.12 | 171.12 | 2,638 |
| Feb 2, 2024 | 172.40 | 172.40 | 170.60 | 170.70 | 170.70 | 2,392 |
| Feb 1, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 89 |
| Jan 31, 2024 | 170.40 | 172.00 | 170.40 | 171.30 | 171.30 | 1,291 |
| Jan 30, 2024 | 168.20 | 171.41 | 167.00 | 168.46 | 168.46 | 1,538 |
| Jan 29, 2024 | 165.00 | 166.63 | 165.00 | 166.63 | 166.63 | 816 |
| Jan 26, 2024 | 167.00 | 169.90 | 167.00 | 168.19 | 168.19 | 2,871 |
| Jan 25, 2024 | 170.20 | 171.00 | 168.80 | 170.00 | 170.00 | 2,882 |
| Jan 24, 2024 | 169.90 | 171.90 | 169.90 | 171.38 | 171.38 | 1,133 |
| Jan 23, 2024 | 165.90 | 169.40 | 165.89 | 168.82 | 168.82 | 1,183 |
| Jan 22, 2024 | 163.40 | 167.09 | 163.00 | 165.04 | 165.04 | 1,218 |
| Jan 19, 2024 | 156.00 | 156.20 | 155.10 | 155.41 | 155.41 | 619 |
| Jan 18, 2024 | 154.20 | 158.80 | 154.20 | 156.31 | 156.31 | 2,587 |
| Jan 17, 2024 | 153.20 | 153.99 | 151.20 | 152.19 | 152.19 | 1,508 |
| Jan 16, 2024 | 153.30 | 155.10 | 152.80 | 153.09 | 153.09 | 2,373 |
| Jan 15, 2024 | 161.90 | 162.10 | 154.19 | 162.10 | 162.10 | 1,035 |
| Jan 12, 2024 | 158.70 | 162.90 | 158.70 | 160.95 | 160.95 | 2,906 |
| Jan 11, 2024 | 154.80 | 163.00 | 151.50 | 156.19 | 156.19 | 3,567 |
| Jan 10, 2024 | 151.80 | 153.00 | 150.10 | 152.19 | 152.19 | 2,621 |
| Jan 9, 2024 | 147.70 | 152.10 | 147.40 | 151.07 | 151.07 | 6,251 |
| Jan 8, 2024 | 149.30 | 154.00 | 148.79 | 149.55 | 149.55 | 2,038 |
| Jan 5, 2024 | 150.20 | 152.30 | 148.80 | 152.30 | 152.30 | 950 |
| Jan 4, 2024 | 148.10 | 152.60 | 147.00 | 150.58 | 150.58 | 6,960 |
| Jan 3, 2024 | 146.70 | 148.30 | 146.70 | 147.91 | 147.91 | 947 |
| Jan 2, 2024 | 150.60 | 152.40 | 149.30 | 152.40 | 152.40 | 1,736 |
| Dec 29, 2023 | 151.60 | 151.60 | 150.00 | 150.43 | 150.43 | 1,378 |
| Dec 28, 2023 | 149.00 | 150.41 | 147.90 | 150.41 | 150.41 | 2,235 |
| Dec 27, 2023 | 151.40 | 152.20 | 148.00 | 150.50 | 150.50 | 2,761 |
| Dec 22, 2023 | 146.90 | 150.60 | 146.90 | 150.10 | 150.10 | 5,983 |
| Dec 21, 2023 | 148.30 | 148.30 | 146.20 | 146.37 | 146.37 | 2,963 |
| Dec 20, 2023 | 145.80 | 148.50 | 144.00 | 145.39 | 145.39 | 93,673 |
| Dec 19, 2023 | 142.60 | 146.60 | 142.60 | 145.41 | 145.41 | 23,490 |
| Dec 18, 2023 | 143.80 | 143.80 | 141.59 | 143.03 | 143.03 | 7,752 |
| Dec 15, 2023 | 146.60 | 147.10 | 143.60 | 144.79 | 144.79 | 6,958 |
| Dec 14, 2023 | 140.90 | 145.70 | 140.90 | 143.71 | 143.71 | 20,662 |
| Dec 13, 2023 | 138.30 | 138.30 | 135.50 | 136.89 | 136.89 | 3,515 |
| Dec 12, 2023 | 138.50 | 138.50 | 136.00 | 137.44 | 137.44 | 7,479 |
| Dec 11, 2023 | 140.30 | 140.30 | 137.70 | 138.78 | 138.78 | 8,634 |
| Dec 8, 2023 | 141.70 | 142.70 | 140.00 | 141.49 | 141.49 | 17,273 |
| Dec 7, 2023 | 139.20 | 140.19 | 139.00 | 140.19 | 140.19 | 14,763 |
| Dec 6, 2023 | 140.50 | 142.40 | 139.80 | 140.86 | 140.86 | 4,631 |
| Dec 5, 2023 | 140.40 | 141.10 | 139.90 | 140.17 | 140.17 | 15,431 |
| Dec 4, 2023 | 143.20 | 144.00 | 141.40 | 141.85 | 141.85 | 8,747 |
| Dec 1, 2023 | 143.10 | 144.40 | 141.60 | 141.97 | 141.97 | 31,078 |
| Nov 30, 2023 | 145.50 | 148.60 | 142.80 | 144.90 | 144.90 | 9,754 |
| Nov 29, 2023 | 146.20 | 149.00 | 146.20 | 148.11 | 148.11 | 17,636 |
| Nov 28, 2023 | 143.10 | 145.21 | 141.70 | 143.75 | 143.75 | 5,119 |
| Nov 27, 2023 | 147.00 | 147.60 | 145.80 | 146.97 | 146.97 | 1,338 |
| Nov 24, 2023 | 148.10 | 148.70 | 147.80 | 147.89 | 147.89 | 2,445 |
| Nov 23, 2023 | 147.80 | 147.80 | 146.40 | 146.40 | 146.40 | 1,215 |
| Nov 22, 2023 | 144.90 | 146.70 | 144.60 | 145.50 | 145.50 | 3,867 |
| Nov 21, 2023 | 144.50 | 144.50 | 142.30 | 142.89 | 142.89 | 3,616 |
| Nov 20, 2023 | 143.40 | 145.01 | 143.40 | 144.89 | 144.89 | 5,920 |
| Nov 17, 2023 | 142.10 | 142.71 | 141.50 | 141.89 | 141.89 | 1,112 |
| Nov 16, 2023 | 141.70 | 141.90 | 139.90 | 140.23 | 140.23 | 4,275 |
| Nov 15, 2023 | 145.10 | 145.10 | 141.71 | 141.71 | 141.71 | 2,405 |
| Nov 14, 2023 | 136.60 | 144.99 | 135.90 | 143.64 | 143.64 | 3,729 |
| Nov 13, 2023 | 138.90 | 139.20 | 134.65 | 135.61 | 135.61 | 859 |
| Nov 10, 2023 | 143.50 | 143.90 | 139.20 | 140.71 | 140.71 | 3,653 |
| Nov 9, 2023 | 135.00 | 143.20 | 134.20 | 134.20 | 134.20 | 5,684 |
| Nov 8, 2023 | 133.70 | 133.70 | 131.20 | 132.30 | 132.30 | 3,548 |
| Nov 7, 2023 | 132.60 | 135.60 | 132.20 | 133.61 | 133.61 | 6,500 |
| Nov 6, 2023 | 129.40 | 132.20 | 126.20 | 130.21 | 130.21 | 11,963 |
| Nov 3, 2023 | 139.70 | 139.70 | 133.10 | 134.40 | 134.40 | 3,697 |
| Nov 2, 2023 | 131.30 | 131.40 | 129.41 | 129.74 | 129.74 | 3,859 |
| Nov 1, 2023 | 126.10 | 128.00 | 126.10 | 127.24 | 127.24 | 6,177 |
| Oct 31, 2023 | 125.40 | 126.30 | 125.30 | 125.80 | 125.80 | 2,137 |
| Oct 30, 2023 | 123.30 | 123.30 | 122.50 | 122.80 | 122.80 | 204 |
| Oct 27, 2023 | 121.80 | 122.80 | 121.10 | 121.10 | 121.10 | 2,885 |
| Oct 26, 2023 | 120.00 | 121.60 | 119.30 | 119.90 | 119.90 | 5,818 |
| Oct 25, 2023 | 123.90 | 123.90 | 121.60 | 122.99 | 122.99 | 2,320 |
| Oct 24, 2023 | 125.50 | 125.50 | 123.05 | 124.42 | 124.42 | 1,113 |
| Oct 23, 2023 | 124.80 | 125.60 | 121.30 | 124.81 | 124.81 | 1,558 |
| Oct 20, 2023 | 122.20 | 122.35 | 122.02 | 122.02 | 122.02 | 484 |
| Oct 19, 2023 | 124.50 | 125.60 | 123.00 | 125.51 | 125.51 | 1,593 |
| Oct 18, 2023 | 125.50 | 125.50 | 123.49 | 124.32 | 124.32 | 3,245 |
| Oct 17, 2023 | 126.40 | 126.90 | 124.40 | 125.63 | 125.63 | 6,260 |
| Oct 16, 2023 | 126.10 | 128.00 | 123.40 | 127.59 | 127.59 | 6,275 |
| Oct 13, 2023 | 128.90 | 128.90 | 125.29 | 125.30 | 125.30 | 3,557 |
| Oct 12, 2023 | 132.50 | 133.90 | 129.99 | 131.92 | 131.92 | 7,879 |
| Oct 11, 2023 | 136.10 | 136.30 | 131.29 | 134.34 | 134.34 | 4,009 |
| Oct 10, 2023 | 137.70 | 138.00 | 137.09 | 137.10 | 137.10 | 1,208 |
| Oct 9, 2023 | 136.10 | 136.50 | 135.29 | 135.56 | 135.56 | 3,596 |
| Oct 6, 2023 | 138.40 | 138.40 | 136.60 | 136.75 | 136.75 | 1,270 |
| Oct 5, 2023 | 138.00 | 138.50 | 136.50 | 136.70 | 136.70 | 1,686 |
| Oct 4, 2023 | 138.00 | 138.20 | 136.10 | 137.54 | 137.54 | 2,090 |
| Oct 3, 2023 | 142.20 | 142.20 | 138.49 | 138.49 | 138.49 | 594 |
| Oct 2, 2023 | 147.50 | 147.50 | 142.21 | 142.21 | 142.21 | 455 |
| Sep 29, 2023 | 144.90 | 144.90 | 143.70 | 143.96 | 143.96 | 5,875 |
| Sep 28, 2023 | 136.50 | 139.90 | 136.30 | 137.96 | 137.96 | 1,786 |
| Sep 27, 2023 | 140.10 | 140.90 | 134.10 | 134.40 | 134.40 | 5,612 |
| Sep 26, 2023 | 145.20 | 148.50 | 139.90 | 142.05 | 142.05 | 8,044 |
| Sep 25, 2023 | 148.70 | 151.30 | 146.20 | 151.30 | 151.30 | 1,248 |
| Sep 22, 2023 | 152.70 | 153.90 | 150.89 | 152.43 | 152.43 | 330 |
| Sep 21, 2023 | 149.90 | 156.10 | 149.60 | 153.90 | 153.90 | 2,630 |
| Sep 20, 2023 | 144.50 | 149.60 | 143.70 | 149.29 | 149.29 | 878 |
| Sep 19, 2023 | 142.90 | 142.90 | 142.30 | 142.49 | 142.49 | 324 |
| Sep 18, 2023 | 145.00 | 146.40 | 143.10 | 143.37 | 143.37 | 753 |
| Sep 15, 2023 | 142.30 | 142.70 | 142.30 | 142.70 | 142.70 | 902 |
| Sep 14, 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 433 |
| Sep 13, 2023 | 146.10 | 146.97 | 146.10 | 146.80 | 146.80 | 1,018 |
| Sep 12, 2023 | 149.40 | 149.79 | 149.40 | 149.79 | 149.79 | 290 |
| Sep 11, 2023 | 154.50 | 154.50 | 152.91 | 153.00 | 153.00 | 1,553 |
| Sep 8, 2023 | 153.00 | 155.21 | 152.30 | 154.50 | 154.50 | 155 |
| Sep 7, 2023 | 156.90 | 156.90 | 155.26 | 155.26 | 155.26 | 16 |
| Sep 6, 2023 | 158.50 | 158.50 | 156.70 | 156.99 | 156.99 | 1,990 |
| Sep 5, 2023 | 157.10 | 157.70 | 157.00 | 157.32 | 157.32 | 652 |
| Sep 4, 2023 | 157.30 | 157.70 | 157.30 | 157.70 | 157.70 | 68 |
| Sep 1, 2023 | 152.70 | 157.70 | 152.70 | 155.95 | 155.95 | 286 |
| Aug 31, 2023 | 154.70 | 158.38 | 154.70 | 154.70 | 154.70 | 136,250 |
| Aug 30, 2023 | 155.90 | 157.70 | 155.26 | 156.30 | 156.30 | 209 |
| Aug 29, 2023 | 153.10 | 157.00 | 152.30 | 155.55 | 155.55 | 1,855 |
| Aug 25, 2023 | 152.80 | 152.80 | 151.20 | 151.70 | 151.70 | 44 |
| Aug 23, 2023 | 152.80 | 153.60 | 149.90 | 150.78 | 150.78 | 4,645 |
| Aug 22, 2023 | 153.90 | 154.00 | 153.50 | 154.00 | 154.00 | 410 |
| Aug 21, 2023 | 151.20 | 152.29 | 151.20 | 152.29 | 152.29 | 483 |
| Aug 18, 2023 | 151.80 | 152.80 | 151.80 | 152.24 | 152.24 | 335 |
| Aug 17, 2023 | 155.20 | 158.00 | 151.50 | 153.25 | 153.25 | 1,245 |
| Aug 16, 2023 | 155.20 | 157.70 | 155.20 | 156.80 | 156.80 | 2,044 |
| Aug 15, 2023 | 156.70 | 157.57 | 156.59 | 156.59 | 156.59 | 264 |
| Aug 14, 2023 | 155.90 | 158.48 | 155.90 | 157.99 | 157.99 | 1,813 |
| Aug 11, 2023 | 158.80 | 159.04 | 156.49 | 158.71 | 158.71 | 1,525 |
| Aug 10, 2023 | 157.00 | 157.60 | 155.90 | 156.41 | 156.41 | 1,375 |
| Aug 9, 2023 | 158.90 | 159.00 | 156.90 | 157.61 | 157.61 | 904 |
| Aug 8, 2023 | 158.20 | 158.50 | 157.00 | 157.19 | 157.19 | 1,697 |
| Aug 7, 2023 | 159.70 | 162.30 | 157.90 | 158.05 | 158.05 | 96,028 |
| Aug 4, 2023 | 161.60 | 161.60 | 159.70 | 160.02 | 160.02 | 549 |
| Aug 3, 2023 | 158.10 | 158.10 | 156.00 | 157.98 | 157.98 | 556 |
| Aug 2, 2023 | 154.00 | 159.10 | 154.00 | 157.27 | 157.27 | 3,711 |
| Aug 1, 2023 | 160.50 | 160.50 | 156.50 | 159.55 | 159.55 | 1,192 |
| Jul 31, 2023 | 160.20 | 161.80 | 160.20 | 161.32 | 161.32 | 721 |
| Jul 28, 2023 | 157.90 | 164.20 | 157.90 | 158.33 | 158.33 | 3,398 |
| Jul 27, 2023 | 165.00 | 166.50 | 163.20 | 164.70 | 164.70 | 2,277 |
| Jul 26, 2023 | 160.10 | 162.90 | 159.30 | 161.51 | 161.51 | 2,693 |
| Jul 25, 2023 | 159.20 | 164.70 | 159.20 | 163.44 | 163.44 | 3,404 |
| Jul 24, 2023 | 162.90 | 162.90 | 160.00 | 161.30 | 161.30 | 1,517 |
| Jul 21, 2023 | 159.00 | 161.80 | 158.50 | 159.20 | 159.20 | 799 |
| Jul 20, 2023 | 159.60 | 159.90 | 159.50 | 159.90 | 159.90 | 403 |
| Jul 19, 2023 | 158.60 | 162.20 | 158.60 | 160.83 | 160.83 | 1,474 |
| Jul 18, 2023 | 156.60 | 158.80 | 155.70 | 157.02 | 157.02 | 1,175 |
| Jul 17, 2023 | 158.00 | 158.50 | 155.30 | 156.73 | 156.73 | 2,553 |
| Jul 14, 2023 | 157.30 | 159.90 | 157.30 | 159.58 | 159.58 | 3,284 |
| Jul 13, 2023 | 155.90 | 157.10 | 153.80 | 154.29 | 154.29 | 6,063 |
| Jul 12, 2023 | 155.80 | 158.30 | 155.80 | 158.30 | 158.30 | 1,683 |
| Jul 11, 2023 | 161.10 | 161.10 | 156.90 | 157.85 | 157.85 | 1,302 |
| Jul 10, 2023 | 159.70 | 163.60 | 159.20 | 160.52 | 160.52 | 1,476 |
| Jul 7, 2023 | 156.80 | 161.22 | 156.70 | 161.22 | 161.22 | 1,521 |
| Jul 6, 2023 | 156.70 | 156.70 | 155.90 | 156.66 | 156.66 | 551 |
| Jul 5, 2023 | 159.50 | 159.50 | 158.60 | 159.00 | 159.00 | 561 |
| Jul 4, 2023 | 159.20 | 161.59 | 157.20 | 160.27 | 160.27 | 2,096 |
| Jul 3, 2023 | 157.90 | 158.10 | 155.00 | 155.20 | 155.20 | 1,984 |
| Jun 30, 2023 | 159.50 | 164.40 | 159.50 | 160.87 | 160.87 | 1,096 |
| Jun 29, 2023 | 161.70 | 161.70 | 158.10 | 160.75 | 160.75 | 2,167 |
| Jun 28, 2023 | 156.00 | 159.00 | 154.90 | 154.90 | 154.90 | 1,380 |
| Jun 27, 2023 | 155.40 | 155.80 | 154.30 | 154.92 | 154.92 | 2,768 |
| Jun 26, 2023 | 156.30 | 156.40 | 155.10 | 155.82 | 155.82 | 487 |
| Jun 22, 2023 | 162.20 | 162.40 | 159.30 | 161.02 | 161.02 | 5,450 |
| Jun 21, 2023 | 163.10 | 163.40 | 163.10 | 163.40 | 163.40 | 378 |
| Jun 20, 2023 | 165.60 | 170.00 | 165.40 | 170.00 | 170.00 | 327 |
| Jun 19, 2023 | 168.90 | 169.10 | 166.20 | 167.62 | 167.62 | 2,415 |
| Jun 16, 2023 | 170.00 | 172.90 | 168.20 | 169.12 | 169.12 | 49,797 |
| Jun 15, 2023 | 167.00 | 171.50 | 167.00 | 170.10 | 170.10 | 2,814 |
| Jun 14, 2023 | 166.80 | 175.20 | 165.20 | 167.18 | 167.18 | 1,173 |
| Jun 13, 2023 | 170.30 | 170.30 | 166.90 | 167.58 | 167.58 | 2,799 |
| Jun 12, 2023 | 167.20 | 168.90 | 165.80 | 166.32 | 166.32 | 2,411 |
| Jun 9, 2023 | 170.30 | 171.10 | 167.10 | 171.10 | 171.10 | 1,041 |
| Jun 8, 2023 | 176.10 | 177.09 | 169.49 | 170.07 | 170.07 | 3,907 |
| Jun 7, 2023 | 178.50 | 178.69 | 176.40 | 178.66 | 178.66 | 3,576 |
| Jun 5, 2023 | 172.00 | 175.30 | 169.80 | 173.39 | 173.39 | 7,847 |
| Jun 2, 2023 | 171.60 | 172.40 | 168.40 | 171.98 | 171.98 | 1,813 |
| Jun 1, 2023 | 166.40 | 167.90 | 164.20 | 166.89 | 166.89 | 7,774 |
| May 31, 2023 | 162.30 | 163.40 | 160.80 | 163.20 | 163.20 | 4,227 |
| May 30, 2023 | 164.10 | 164.10 | 162.90 | 163.50 | 163.50 | 1,268 |
| May 26, 2023 | 170.10 | 170.45 | 168.30 | 170.45 | 170.45 | 2,281 |
| May 25, 2023 | 169.90 | 170.90 | 169.71 | 169.97 | 169.97 | 721 |
| May 24, 2023 | 168.40 | 169.40 | 167.80 | 168.43 | 168.43 | 3,109 |
| May 23, 2023 | 174.40 | 174.40 | 171.80 | 172.83 | 172.83 | 3,607 |
| May 22, 2023 | 173.20 | 173.20 | 171.10 | 171.50 | 171.50 | 519 |
| May 19, 2023 | 175.00 | 175.00 | 172.10 | 174.38 | 174.38 | 3,659 |
| May 17, 2023 | 175.80 | 177.50 | 168.60 | 168.60 | 168.60 | 1,416 |
| May 16, 2023 | 177.20 | 177.70 | 176.10 | 176.12 | 176.12 | 7,098 |
| May 15, 2023 | 177.30 | 178.50 | 177.20 | 177.52 | 177.52 | 637 |
| May 12, 2023 | 176.90 | 177.80 | 175.40 | 175.73 | 175.73 | 1,685 |
| May 11, 2023 | 175.30 | 176.50 | 175.30 | 176.50 | 176.50 | 1,668 |
| May 10, 2023 | 173.20 | 173.20 | 171.90 | 173.05 | 173.05 | 572 |
| May 9, 2023 | 173.50 | 174.03 | 173.42 | 173.42 | 173.42 | 368 |
| May 5, 2023 | 183.20 | 186.20 | 182.40 | 186.20 | 186.20 | 985 |
| May 4, 2023 | 177.10 | 182.80 | 177.10 | 182.52 | 182.52 | 3,963 |
| May 3, 2023 | 169.70 | 179.60 | 169.10 | 177.63 | 177.63 | 13,264 |
| May 2, 2023 | 170.30 | 170.30 | 168.80 | 169.24 | 169.24 | 98,792 |
| Apr 28, 2023 | 1.36 Dividend | |||||
| Apr 28, 2023 | 166.20 | 170.30 | 162.40 | 169.35 | 169.35 | 3,839 |
| Apr 27, 2023 | 179.10 | 179.10 | 161.00 | 164.42 | 163.06 | 1,209 |
| Apr 26, 2023 | 178.30 | 178.60 | 177.68 | 177.68 | 176.21 | 2,544 |