Dusseldorf - Delayed Quote • EUR
Heineken Holding NV (4H5.DU)
As of 8:10 AM GMT+2. Market Open.
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 24, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 80 |
| Apr 23, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| Apr 22, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| Apr 19, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| Apr 18, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| Apr 17, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| Apr 16, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Apr 15, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| Apr 12, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Apr 11, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| Apr 10, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| Apr 9, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Apr 8, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| Apr 5, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Apr 4, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Apr 3, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| Apr 2, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| Mar 28, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Mar 27, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| Mar 26, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Mar 25, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Mar 22, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Mar 21, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| Mar 20, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Mar 19, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Mar 18, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Mar 15, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| Mar 14, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Mar 13, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Mar 12, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Mar 11, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Mar 8, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Mar 7, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Mar 6, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| Mar 5, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| Mar 4, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Mar 1, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Feb 29, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Feb 28, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| Feb 27, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Feb 26, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| Feb 23, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| Feb 22, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| Feb 21, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| Feb 20, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Feb 19, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Feb 16, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| Feb 15, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Feb 14, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Feb 13, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| Feb 12, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Feb 9, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Feb 8, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Feb 7, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| Feb 6, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| Feb 5, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| Feb 2, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| Feb 1, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jan 31, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| Jan 30, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Jan 29, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| Jan 26, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| Jan 25, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| Jan 24, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| Jan 23, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jan 22, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| Jan 19, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Jan 18, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| Jan 17, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| Jan 16, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| Jan 15, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Jan 12, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Jan 11, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| Jan 10, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Jan 9, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Jan 8, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| Jan 5, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Jan 4, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jan 3, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| Jan 2, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Dec 29, 2023 | 76.60 | 76.60 | 76.10 | 76.10 | 76.10 | - |
| Dec 28, 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Dec 27, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Dec 22, 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| Dec 21, 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Dec 20, 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Dec 19, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Dec 18, 2023 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| Dec 15, 2023 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Dec 14, 2023 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| Dec 13, 2023 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| Dec 12, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Dec 11, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Dec 8, 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Dec 7, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Dec 6, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| Dec 5, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| Dec 4, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| Dec 1, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Nov 30, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Nov 29, 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Nov 28, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| Nov 27, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| Nov 24, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Nov 23, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| Nov 22, 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Nov 21, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| Nov 20, 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Nov 17, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Nov 16, 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Nov 15, 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Nov 14, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Nov 13, 2023 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| Nov 10, 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Nov 9, 2023 | 72.80 | 72.85 | 72.80 | 72.85 | 72.85 | - |
| Nov 8, 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| Nov 7, 2023 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Nov 6, 2023 | 73.95 | 73.95 | 72.95 | 72.95 | 72.95 | - |
| Nov 3, 2023 | 72.80 | 73.85 | 72.80 | 73.85 | 73.85 | - |
| Nov 2, 2023 | 72.30 | 72.90 | 72.25 | 72.60 | 72.60 | - |
| Nov 1, 2023 | 72.25 | 72.25 | 71.45 | 71.65 | 71.65 | - |
| Oct 31, 2023 | 71.70 | 72.20 | 71.70 | 72.20 | 72.20 | - |
| Oct 30, 2023 | 71.15 | 71.95 | 71.15 | 71.50 | 71.50 | - |
| Oct 27, 2023 | 71.75 | 71.75 | 70.55 | 70.55 | 70.55 | - |
| Oct 26, 2023 | 71.55 | 72.25 | 71.15 | 71.15 | 71.15 | - |
| Oct 25, 2023 | 70.40 | 72.00 | 70.40 | 71.90 | 71.90 | - |
| Oct 24, 2023 | 70.20 | 70.55 | 70.15 | 70.40 | 70.40 | - |
| Oct 23, 2023 | 69.90 | 70.25 | 69.55 | 70.05 | 70.05 | - |
| Oct 20, 2023 | 69.70 | 69.75 | 69.60 | 69.75 | 69.75 | - |
| Oct 19, 2023 | 69.70 | 70.80 | 69.70 | 70.35 | 70.35 | - |
| Oct 18, 2023 | 70.30 | 70.35 | 70.05 | 70.05 | 70.05 | - |
| Oct 17, 2023 | 70.65 | 70.65 | 70.15 | 70.15 | 70.15 | - |
| Oct 16, 2023 | 70.75 | 70.85 | 70.35 | 70.35 | 70.35 | - |
| Oct 13, 2023 | 71.25 | 71.25 | 70.35 | 70.35 | 70.35 | - |
| Oct 12, 2023 | 72.70 | 72.70 | 71.10 | 71.10 | 71.10 | - |
| Oct 11, 2023 | 72.00 | 72.10 | 71.45 | 71.45 | 71.45 | - |
| Oct 10, 2023 | 71.00 | 72.10 | 71.00 | 71.45 | 71.45 | - |
| Oct 9, 2023 | 70.50 | 70.70 | 70.15 | 70.70 | 70.70 | - |
| Oct 6, 2023 | 71.15 | 71.15 | 70.05 | 70.55 | 70.55 | - |
| Oct 5, 2023 | 70.45 | 71.50 | 70.45 | 70.80 | 70.80 | - |
| Oct 4, 2023 | 69.85 | 71.00 | 69.85 | 70.55 | 70.55 | - |
| Oct 3, 2023 | 70.35 | 70.35 | 69.90 | 70.10 | 70.10 | - |
| Oct 2, 2023 | 71.10 | 71.20 | 70.15 | 70.15 | 70.15 | - |
| Sep 29, 2023 | 70.85 | 71.85 | 70.75 | 70.75 | 70.75 | - |
| Sep 28, 2023 | 71.30 | 71.30 | 70.45 | 70.50 | 70.50 | - |
| Sep 27, 2023 | 71.95 | 71.95 | 70.65 | 70.65 | 70.65 | - |
| Sep 26, 2023 | 71.75 | 71.85 | 71.60 | 71.70 | 71.70 | - |
| Sep 25, 2023 | 72.50 | 72.75 | 71.85 | 72.05 | 72.05 | - |
| Sep 22, 2023 | 73.45 | 73.45 | 72.20 | 72.20 | 72.20 | - |
| Sep 21, 2023 | 73.20 | 73.80 | 73.20 | 73.80 | 73.80 | - |
| Sep 20, 2023 | 72.35 | 73.25 | 72.35 | 72.75 | 72.75 | - |
| Sep 19, 2023 | 71.60 | 72.30 | 71.60 | 71.85 | 71.85 | - |
| Sep 18, 2023 | 72.00 | 72.10 | 71.75 | 71.75 | 71.75 | - |
| Sep 15, 2023 | 72.20 | 72.20 | 71.60 | 71.60 | 71.60 | - |
| Sep 14, 2023 | 71.15 | 71.55 | 71.15 | 71.50 | 71.50 | - |
| Sep 13, 2023 | 71.70 | 71.70 | 70.75 | 70.75 | 70.75 | - |
| Sep 12, 2023 | 72.10 | 72.10 | 71.85 | 71.90 | 71.90 | - |
| Sep 11, 2023 | 72.05 | 72.10 | 71.85 | 71.85 | 71.85 | - |
| Sep 8, 2023 | 71.75 | 71.80 | 71.60 | 71.65 | 71.65 | - |
| Sep 7, 2023 | 72.10 | 72.20 | 71.25 | 71.25 | 71.25 | - |
| Sep 6, 2023 | 72.45 | 72.50 | 71.95 | 71.95 | 71.95 | - |
| Sep 5, 2023 | 72.60 | 73.10 | 72.60 | 72.60 | 72.60 | - |
| Sep 4, 2023 | 73.80 | 73.90 | 72.70 | 72.70 | 72.70 | - |
| Sep 1, 2023 | 73.75 | 74.35 | 73.45 | 73.45 | 73.45 | - |
| Aug 31, 2023 | 74.35 | 74.85 | 73.15 | 73.15 | 73.15 | - |
| Aug 30, 2023 | 74.95 | 74.95 | 74.20 | 74.20 | 74.20 | - |
| Aug 29, 2023 | 74.75 | 75.75 | 74.75 | 74.80 | 74.80 | - |
| Aug 28, 2023 | 74.50 | 74.75 | 74.15 | 74.40 | 74.40 | - |
| Aug 25, 2023 | 73.60 | 74.40 | 73.60 | 73.75 | 73.75 | - |
| Aug 24, 2023 | 74.10 | 74.20 | 73.60 | 73.60 | 73.60 | - |
| Aug 23, 2023 | 73.85 | 74.40 | 73.40 | 73.40 | 73.40 | - |
| Aug 22, 2023 | 73.80 | 74.35 | 73.55 | 73.55 | 73.55 | - |
| Aug 21, 2023 | 73.55 | 74.45 | 73.25 | 73.25 | 73.25 | - |
| Aug 18, 2023 | 74.10 | 74.30 | 73.80 | 73.90 | 73.90 | - |
| Aug 17, 2023 | 74.65 | 74.65 | 74.25 | 74.25 | 74.25 | - |
| Aug 16, 2023 | 74.90 | 74.90 | 74.35 | 74.35 | 74.35 | - |
| Aug 15, 2023 | 75.70 | 75.70 | 75.10 | 75.10 | 75.10 | - |
| Aug 14, 2023 | 74.90 | 75.75 | 74.90 | 75.35 | 75.35 | - |
| Aug 11, 2023 | 75.35 | 75.75 | 75.10 | 75.10 | 75.10 | - |
| Aug 10, 2023 | 75.60 | 75.85 | 74.95 | 75.40 | 75.40 | - |
| Aug 9, 2023 | 75.95 | 75.95 | 75.15 | 75.30 | 75.30 | - |
| Aug 8, 2023 | 74.20 | 75.00 | 74.20 | 75.00 | 75.00 | - |
| Aug 7, 2023 | 74.40 | 74.80 | 74.40 | 74.60 | 74.60 | - |
| Aug 4, 2023 | 75.30 | 75.30 | 74.50 | 74.50 | 74.50 | - |
| Aug 3, 2023 | 74.00 | 74.95 | 73.80 | 74.95 | 74.95 | - |
| Aug 2, 2023 | 0.69 Dividend | |||||
| Aug 2, 2023 | 73.30 | 74.35 | 72.55 | 73.75 | 73.75 | - |
| Aug 1, 2023 | 74.60 | 74.60 | 73.70 | 73.95 | 73.26 | - |
| Jul 31, 2023 | 75.65 | 75.65 | 74.00 | 74.45 | 73.76 | - |
| Jul 28, 2023 | 80.95 | 80.95 | 79.85 | 79.85 | 79.10 | - |
| Jul 27, 2023 | 81.40 | 81.70 | 80.95 | 80.95 | 80.19 | - |
| Jul 26, 2023 | 80.65 | 81.20 | 80.55 | 81.00 | 80.24 | - |
| Jul 25, 2023 | 80.95 | 81.25 | 80.80 | 80.80 | 80.05 | - |
| Jul 24, 2023 | 80.80 | 81.35 | 80.80 | 80.95 | 80.19 | - |
| Jul 21, 2023 | 80.15 | 81.10 | 80.15 | 81.10 | 80.34 | - |
| Jul 20, 2023 | 80.55 | 81.05 | 80.50 | 80.50 | 79.75 | - |
| Jul 19, 2023 | 80.85 | 81.15 | 80.60 | 80.60 | 79.85 | - |
| Jul 18, 2023 | 79.50 | 80.85 | 79.50 | 80.35 | 79.60 | - |
| Jul 17, 2023 | 79.70 | 80.75 | 79.55 | 79.55 | 78.81 | - |
| Jul 14, 2023 | 81.15 | 81.70 | 80.10 | 80.10 | 79.35 | - |
| Jul 13, 2023 | 78.70 | 79.65 | 78.70 | 79.35 | 78.61 | - |
| Jul 12, 2023 | 78.45 | 78.75 | 78.40 | 78.70 | 77.97 | - |
| Jul 11, 2023 | 78.15 | 78.45 | 78.05 | 78.05 | 77.32 | - |
| Jul 10, 2023 | 77.95 | 78.90 | 77.95 | 77.95 | 77.22 | - |
| Jul 7, 2023 | 78.05 | 78.65 | 78.05 | 78.65 | 77.92 | - |
| Jul 6, 2023 | 78.75 | 79.00 | 77.95 | 77.95 | 77.22 | - |
| Jul 5, 2023 | 79.45 | 79.75 | 79.00 | 79.10 | 78.36 | - |
| Jul 4, 2023 | 79.95 | 80.15 | 79.60 | 79.60 | 78.86 | - |
| Jul 3, 2023 | 79.25 | 80.45 | 79.25 | 80.00 | 79.25 | - |
| Jun 30, 2023 | 78.35 | 79.10 | 78.35 | 79.10 | 78.36 | - |
| Jun 29, 2023 | 78.25 | 78.30 | 78.15 | 78.15 | 77.42 | - |
| Jun 28, 2023 | 78.50 | 78.80 | 78.25 | 78.30 | 77.57 | - |
| Jun 27, 2023 | 79.40 | 79.40 | 78.00 | 78.35 | 77.62 | - |
| Jun 26, 2023 | 79.85 | 79.85 | 79.00 | 79.00 | 78.26 | - |
| Jun 23, 2023 | 78.40 | 79.80 | 78.40 | 79.70 | 78.96 | - |
| Jun 22, 2023 | 78.05 | 78.90 | 78.05 | 78.85 | 78.11 | - |
| Jun 21, 2023 | 77.85 | 78.55 | 77.85 | 78.55 | 77.82 | - |
| Jun 20, 2023 | 77.70 | 78.25 | 77.70 | 78.10 | 77.37 | - |
| Jun 19, 2023 | 79.55 | 79.55 | 77.85 | 77.85 | 77.12 | - |
| Jun 16, 2023 | 79.30 | 79.95 | 79.30 | 79.95 | 79.20 | - |
| Jun 15, 2023 | 78.60 | 79.45 | 78.60 | 79.45 | 78.71 | - |
| Jun 14, 2023 | 78.95 | 78.95 | 78.90 | 78.90 | 78.16 | - |
| Jun 13, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 78.46 | - |
| Jun 12, 2023 | 78.70 | 78.95 | 78.70 | 78.85 | 78.11 | - |
| Jun 9, 2023 | 78.80 | 78.85 | 78.35 | 78.40 | 77.67 | - |
| Jun 8, 2023 | 78.70 | 79.10 | 78.70 | 78.80 | 78.06 | - |
| Jun 7, 2023 | 79.70 | 79.75 | 78.65 | 78.65 | 77.92 | - |
| Jun 6, 2023 | 78.80 | 79.70 | 78.80 | 79.70 | 78.96 | - |
| Jun 5, 2023 | 79.25 | 79.55 | 78.80 | 78.80 | 78.06 | - |
| Jun 2, 2023 | 79.50 | 79.60 | 79.20 | 79.20 | 78.46 | - |
| Jun 1, 2023 | 79.60 | 79.60 | 79.00 | 79.20 | 78.46 | - |
| May 31, 2023 | 78.10 | 79.80 | 78.10 | 79.40 | 78.66 | - |
| May 30, 2023 | 82.65 | 82.70 | 79.45 | 79.45 | 78.71 | 80 |
| May 29, 2023 | 82.65 | 82.75 | 82.50 | 82.50 | 81.73 | - |
| May 26, 2023 | 82.35 | 82.85 | 82.25 | 82.45 | 81.68 | - |
| May 25, 2023 | 82.95 | 83.05 | 82.20 | 82.55 | 81.78 | - |
| May 24, 2023 | 83.60 | 83.70 | 82.75 | 82.75 | 81.98 | - |
| May 23, 2023 | 84.15 | 84.70 | 83.85 | 83.85 | 83.07 | - |
| May 22, 2023 | 84.35 | 85.25 | 84.20 | 84.20 | 83.41 | - |
| May 19, 2023 | 84.75 | 84.90 | 84.20 | 84.20 | 83.41 | - |
| May 18, 2023 | 83.95 | 85.35 | 83.95 | 84.35 | 83.56 | - |
| May 17, 2023 | 86.95 | 86.95 | 83.90 | 83.90 | 83.12 | - |
| May 16, 2023 | 86.80 | 87.35 | 86.80 | 87.25 | 86.44 | - |
| May 15, 2023 | 86.40 | 87.30 | 86.40 | 87.00 | 86.19 | - |
| May 12, 2023 | 86.55 | 87.10 | 86.00 | 86.00 | 85.20 | - |
| May 11, 2023 | 85.40 | 86.40 | 85.40 | 86.20 | 85.40 | - |
| May 10, 2023 | 86.35 | 86.35 | 84.80 | 84.80 | 84.01 | - |
| May 9, 2023 | 86.95 | 86.95 | 86.00 | 86.15 | 85.35 | - |
| May 8, 2023 | 86.65 | 87.45 | 86.65 | 86.90 | 86.09 | - |
| May 5, 2023 | 87.55 | 87.60 | 86.50 | 86.90 | 86.09 | - |
| May 4, 2023 | 87.25 | 87.30 | 86.15 | 87.30 | 86.49 | - |
| May 3, 2023 | 86.70 | 87.55 | 86.65 | 87.55 | 86.73 | - |
| May 2, 2023 | 86.35 | 86.40 | 86.00 | 86.40 | 85.59 | - |
| Apr 28, 2023 | 86.25 | 86.35 | 85.75 | 86.35 | 85.54 | - |
| Apr 27, 2023 | 86.10 | 86.35 | 85.50 | 86.20 | 85.40 | - |
| Apr 26, 2023 | 86.05 | 86.90 | 86.05 | 86.05 | 85.25 | - |
| Apr 25, 2023 | 85.30 | 86.40 | 85.30 | 85.90 | 85.10 | - |
| Apr 24, 2023 | 1.23 Dividend | |||||
| Apr 24, 2023 | 84.75 | 85.70 | 84.75 | 85.50 | 84.70 | - |