Stuttgart - Delayed Quote • EUR
American Tower Corp (A0T.SG)
At close: 9:51 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 | 159.14 | 161.36 | 159.14 | 160.24 | 160.24 | 4 |
| Apr 18, 2024 | 160.72 | 161.00 | 160.10 | 160.18 | 160.18 | 10 |
| Apr 17, 2024 | 161.38 | 161.38 | 161.06 | 161.06 | 161.06 | - |
| Apr 16, 2024 | 166.78 | 168.74 | 166.78 | 168.74 | 168.74 | 5 |
| Apr 15, 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - |
| Apr 12, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
| Apr 11, 2024 | 1.62 Dividend | |||||
| Apr 11, 2024 | 167.00 | 167.44 | 167.00 | 167.44 | 167.44 | - |
| Apr 10, 2024 | 176.84 | 176.84 | 168.90 | 168.90 | 167.28 | 20 |
| Apr 9, 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 170.81 | - |
| Apr 8, 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 173.34 | - |
| Apr 5, 2024 | 175.08 | 175.40 | 175.08 | 175.22 | 173.54 | 33 |
| Apr 4, 2024 | 176.72 | 176.72 | 176.72 | 176.72 | 175.02 | - |
| Apr 3, 2024 | 177.14 | 178.46 | 177.14 | 177.36 | 175.66 | 16 |
| Apr 2, 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 178.21 | - |
| Mar 28, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 179.86 | - |
| Mar 27, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 177.23 | - |
| Mar 26, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 178.03 | - |
| Mar 25, 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 176.34 | - |
| Mar 22, 2024 | 178.30 | 178.30 | 176.90 | 178.05 | 176.34 | - |
| Mar 21, 2024 | 177.80 | 178.60 | 177.80 | 178.50 | 176.79 | - |
| Mar 20, 2024 | 180.30 | 180.30 | 179.40 | 179.40 | 177.68 | 185 |
| Mar 19, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 178.08 | - |
| Mar 18, 2024 | 180.75 | 180.75 | 180.10 | 180.10 | 178.37 | - |
| Mar 15, 2024 | 182.20 | 182.20 | 180.90 | 180.90 | 179.16 | 20 |
| Mar 14, 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 182.78 | - |
| Mar 13, 2024 | 187.60 | 187.60 | 183.95 | 183.95 | 182.19 | - |
| Mar 12, 2024 | 188.55 | 188.55 | 186.45 | 187.05 | 185.26 | - |
| Mar 11, 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 186.64 | - |
| Mar 8, 2024 | 186.20 | 190.15 | 186.20 | 190.15 | 188.33 | - |
| Mar 7, 2024 | 187.90 | 187.90 | 186.05 | 186.35 | 184.56 | - |
| Mar 6, 2024 | 188.40 | 188.60 | 188.05 | 188.05 | 186.25 | - |
| Mar 5, 2024 | 188.80 | 190.20 | 188.30 | 188.30 | 186.49 | 8 |
| Mar 4, 2024 | 185.05 | 189.35 | 185.05 | 189.35 | 187.53 | - |
| Mar 1, 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 181.79 | - |
| Feb 29, 2024 | 178.05 | 178.15 | 178.05 | 178.15 | 176.44 | 5 |
| Feb 28, 2024 | 171.55 | 178.60 | 171.55 | 178.60 | 176.89 | 30 |
| Feb 27, 2024 | 172.15 | 172.15 | 166.75 | 166.75 | 165.15 | 75 |
| Feb 26, 2024 | 174.65 | 174.65 | 173.50 | 173.50 | 171.84 | 3 |
| Feb 23, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 171.44 | - |
| Feb 22, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 171.59 | - |
| Feb 21, 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 171.74 | - |
| Feb 20, 2024 | 172.75 | 173.00 | 172.35 | 173.00 | 171.34 | 5 |
| Feb 19, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 171.44 | - |
| Feb 16, 2024 | 175.05 | 175.05 | 173.10 | 173.10 | 171.44 | - |
| Feb 15, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 173.47 | - |
| Feb 14, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 173.47 | - |
| Feb 13, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 175.45 | - |
| Feb 12, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 177.73 | - |
| Feb 9, 2024 | 178.80 | 178.80 | 178.60 | 178.60 | 176.89 | - |
| Feb 8, 2024 | 178.80 | 180.05 | 178.45 | 179.25 | 177.53 | 54 |
| Feb 7, 2024 | 177.35 | 178.90 | 177.35 | 178.90 | 177.18 | - |
| Feb 6, 2024 | 175.65 | 176.10 | 175.65 | 176.10 | 174.41 | 200 |
| Feb 5, 2024 | 178.55 | 179.15 | 178.55 | 179.15 | 177.43 | 186 |
| Feb 2, 2024 | 181.70 | 181.70 | 175.80 | 177.10 | 175.40 | 15 |
| Feb 1, 2024 | 180.50 | 180.80 | 180.50 | 180.80 | 179.07 | 15 |
| Jan 31, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 178.37 | - |
| Jan 30, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 181.34 | - |
| Jan 29, 2024 | 181.40 | 181.45 | 181.40 | 181.45 | 179.71 | - |
| Jan 26, 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 181.79 | - |
| Jan 25, 2024 | 180.30 | 180.70 | 180.30 | 180.70 | 178.97 | 100 |
| Jan 24, 2024 | 185.50 | 185.50 | 179.75 | 179.75 | 178.03 | 1 |
| Jan 23, 2024 | 186.15 | 186.95 | 185.85 | 186.00 | 184.22 | 6 |
| Jan 22, 2024 | 186.40 | 186.90 | 186.40 | 186.90 | 185.11 | - |
| Jan 19, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 184.76 | - |
| Jan 18, 2024 | 187.15 | 187.95 | 187.15 | 187.95 | 186.15 | 12 |
| Jan 17, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 188.28 | - |
| Jan 16, 2024 | 191.00 | 192.45 | 191.00 | 192.45 | 190.60 | 15 |
| Jan 15, 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 189.07 | - |
| Jan 12, 2024 | 188.30 | 190.90 | 188.30 | 190.90 | 189.07 | - |
| Jan 11, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.18 | 6 |
| Jan 10, 2024 | 192.80 | 192.80 | 191.20 | 191.20 | 189.37 | - |
| Jan 9, 2024 | 196.25 | 196.40 | 195.40 | 196.40 | 194.52 | 40 |
| Jan 8, 2024 | 194.35 | 195.75 | 194.35 | 195.75 | 193.87 | 7 |
| Jan 5, 2024 | 196.15 | 198.15 | 196.15 | 198.15 | 196.25 | 2 |
| Jan 4, 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 195.70 | 6 |
| Jan 3, 2024 | 198.65 | 198.80 | 197.60 | 197.70 | 195.80 | 42 |
| Jan 2, 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 193.77 | - |
| Dec 29, 2023 | 195.40 | 195.40 | 195.40 | 195.40 | 193.53 | - |
| Dec 28, 2023 | 194.10 | 194.10 | 194.10 | 194.10 | 192.24 | - |
| Dec 27, 2023 | 1.70 Dividend | |||||
| Dec 27, 2023 | 193.70 | 193.70 | 192.80 | 192.80 | 190.95 | 10 |
| Dec 22, 2023 | 193.40 | 193.40 | 193.40 | 193.40 | 189.86 | - |
| Dec 21, 2023 | 193.00 | 194.00 | 193.00 | 194.00 | 190.45 | 20 |
| Dec 20, 2023 | 191.55 | 191.55 | 191.55 | 191.55 | 188.05 | - |
| Dec 19, 2023 | 191.95 | 191.95 | 191.95 | 191.95 | 188.44 | - |
| Dec 18, 2023 | 194.05 | 194.60 | 192.85 | 192.85 | 189.32 | 10 |
| Dec 15, 2023 | 192.45 | 194.10 | 192.45 | 194.10 | 190.55 | - |
| Dec 14, 2023 | 194.20 | 194.70 | 194.20 | 194.70 | 191.14 | - |
| Dec 13, 2023 | 189.35 | 189.35 | 189.35 | 189.35 | 185.89 | - |
| Dec 12, 2023 | 190.10 | 190.45 | 189.35 | 189.35 | 185.89 | 15 |
| Dec 11, 2023 | 191.10 | 192.30 | 190.65 | 190.65 | 187.16 | 4 |
| Dec 8, 2023 | 194.50 | 194.50 | 189.30 | 191.05 | 187.55 | 20 |
| Dec 7, 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 191.24 | - |
| Dec 6, 2023 | 194.65 | 194.65 | 194.65 | 194.65 | 191.09 | - |
| Dec 5, 2023 | 191.40 | 191.40 | 191.40 | 191.40 | 187.90 | - |
| Dec 4, 2023 | 193.15 | 193.15 | 193.15 | 193.15 | 189.62 | 20 |
| Dec 1, 2023 | 190.80 | 190.80 | 190.80 | 190.80 | 187.31 | - |
| Nov 30, 2023 | 187.75 | 187.75 | 187.75 | 187.75 | 184.31 | - |
| Nov 29, 2023 | 184.20 | 187.40 | 184.20 | 187.40 | 183.97 | - |
| Nov 28, 2023 | 180.90 | 184.65 | 180.90 | 184.05 | 180.68 | 128 |
| Nov 27, 2023 | 180.90 | 184.65 | 180.90 | 183.45 | 180.09 | 128 |
| Nov 24, 2023 | 181.65 | 181.65 | 181.65 | 181.65 | 178.33 | - |
| Nov 23, 2023 | 181.55 | 181.55 | 181.55 | 181.55 | 178.23 | - |
| Nov 22, 2023 | 180.55 | 180.55 | 180.55 | 180.55 | 177.25 | - |
| Nov 21, 2023 | 181.30 | 181.30 | 181.30 | 181.30 | 177.98 | - |
| Nov 20, 2023 | 180.15 | 181.65 | 180.15 | 181.65 | 178.33 | 8 |
| Nov 17, 2023 | 182.90 | 182.90 | 180.65 | 180.65 | 177.34 | - |
| Nov 16, 2023 | 179.95 | 183.50 | 179.95 | 183.50 | 180.14 | - |
| Nov 15, 2023 | 178.65 | 181.50 | 178.65 | 181.35 | 178.03 | - |
| Nov 14, 2023 | 171.35 | 178.70 | 171.35 | 178.70 | 175.43 | 22 |
| Nov 13, 2023 | 171.20 | 172.25 | 171.20 | 172.15 | 169.00 | - |
| Nov 10, 2023 | 170.55 | 172.00 | 170.55 | 172.00 | 168.85 | 20 |
| Nov 9, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 168.85 | - |
| Nov 8, 2023 | 173.10 | 173.10 | 173.10 | 173.10 | 169.93 | - |
| Nov 7, 2023 | 173.60 | 173.60 | 173.60 | 173.60 | 170.42 | - |
| Nov 6, 2023 | 176.60 | 176.60 | 173.40 | 173.40 | 170.23 | 240 |
| Nov 3, 2023 | 173.20 | 178.85 | 173.20 | 178.30 | 175.04 | 8 |
| Nov 2, 2023 | 168.20 | 168.20 | 168.20 | 168.20 | 165.12 | - |
| Nov 1, 2023 | 168.40 | 168.45 | 165.40 | 165.40 | 162.37 | - |
| Oct 31, 2023 | 163.05 | 165.90 | 161.80 | 165.90 | 162.86 | 22 |
| Oct 30, 2023 | 163.05 | 163.05 | 163.05 | 163.05 | 160.07 | - |
| Oct 27, 2023 | 166.00 | 166.00 | 161.70 | 162.55 | 159.58 | - |
| Oct 26, 2023 | 152.80 | 158.15 | 152.80 | 158.15 | 155.26 | 25 |
| Oct 25, 2023 | 153.85 | 153.85 | 152.45 | 152.80 | 150.00 | - |
| Oct 24, 2023 | 149.20 | 153.55 | 149.20 | 153.55 | 150.74 | - |
| Oct 23, 2023 | 151.25 | 151.25 | 148.80 | 148.80 | 146.08 | 25 |
| Oct 20, 2023 | 150.35 | 152.30 | 150.35 | 152.30 | 149.51 | - |
| Oct 19, 2023 | 154.00 | 154.00 | 151.60 | 151.60 | 148.83 | - |
| Oct 18, 2023 | 157.35 | 157.40 | 156.25 | 156.25 | 153.39 | - |
| Oct 17, 2023 | 160.00 | 160.00 | 158.05 | 158.10 | 155.21 | - |
| Oct 16, 2023 | 158.45 | 159.70 | 158.45 | 159.70 | 156.78 | - |
| Oct 13, 2023 | 155.55 | 159.20 | 155.55 | 159.20 | 156.29 | 40 |
| Oct 12, 2023 | 155.95 | 155.95 | 155.95 | 155.95 | 153.10 | 10 |
| Oct 11, 2023 | 149.10 | 149.10 | 149.10 | 149.10 | 146.37 | - |
| Oct 10, 2023 | 1.62 Dividend | |||||
| Oct 10, 2023 | 151.65 | 151.65 | 151.65 | 151.65 | 148.88 | - |
| Oct 9, 2023 | 149.95 | 149.95 | 149.95 | 149.95 | 145.62 | - |
| Oct 6, 2023 | 150.15 | 150.15 | 150.05 | 150.05 | 145.71 | - |
| Oct 5, 2023 | 149.55 | 149.55 | 149.35 | 149.55 | 145.23 | - |
| Oct 4, 2023 | 150.65 | 150.85 | 148.55 | 149.75 | 145.42 | 31 |
| Oct 3, 2023 | 154.10 | 154.10 | 151.35 | 151.95 | 147.56 | 70 |
| Oct 2, 2023 | 155.95 | 155.95 | 153.15 | 153.15 | 148.72 | - |
| Sep 29, 2023 | 153.40 | 153.40 | 153.40 | 153.40 | 148.97 | - |
| Sep 28, 2023 | 151.75 | 152.10 | 151.55 | 152.10 | 147.70 | 17 |
| Sep 27, 2023 | 154.35 | 154.35 | 151.35 | 151.35 | 146.98 | 3 |
| Sep 26, 2023 | 155.80 | 156.05 | 155.00 | 155.10 | 150.62 | 56 |
| Sep 25, 2023 | 156.10 | 157.00 | 156.10 | 156.25 | 151.73 | 29 |
| Sep 22, 2023 | 159.05 | 159.05 | 157.15 | 157.15 | 152.61 | 15 |
| Sep 21, 2023 | 166.15 | 166.40 | 161.30 | 161.30 | 156.64 | 7 |
| Sep 20, 2023 | 165.75 | 166.40 | 165.75 | 166.40 | 161.59 | - |
| Sep 19, 2023 | 167.80 | 167.80 | 166.65 | 166.65 | 161.83 | - |
| Sep 18, 2023 | 168.75 | 168.75 | 167.90 | 167.90 | 163.05 | - |
| Sep 15, 2023 | 169.95 | 169.95 | 169.95 | 169.95 | 165.04 | - |
| Sep 14, 2023 | 164.60 | 170.15 | 164.60 | 170.15 | 165.23 | 2 |
| Sep 13, 2023 | 166.25 | 166.80 | 166.25 | 166.80 | 161.98 | 1 |
| Sep 12, 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 162.66 | - |
| Sep 11, 2023 | 168.65 | 168.95 | 168.65 | 168.95 | 164.07 | 38 |
| Sep 8, 2023 | 170.30 | 170.30 | 170.30 | 170.30 | 165.38 | - |
| Sep 7, 2023 | 165.45 | 170.10 | 165.45 | 170.10 | 165.18 | - |
| Sep 6, 2023 | 167.75 | 167.75 | 167.75 | 167.75 | 162.90 | - |
| Sep 5, 2023 | 168.35 | 168.60 | 168.35 | 168.60 | 163.73 | - |
| Sep 4, 2023 | 167.35 | 167.35 | 167.35 | 167.35 | 162.51 | - |
| Sep 1, 2023 | 167.25 | 167.25 | 167.25 | 167.25 | 162.42 | - |
| Aug 31, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 162.17 | - |
| Aug 30, 2023 | 166.75 | 167.10 | 166.75 | 167.05 | 162.22 | 8 |
| Aug 29, 2023 | 164.50 | 164.50 | 164.50 | 164.50 | 159.75 | - |
| Aug 28, 2023 | 164.35 | 164.35 | 164.35 | 164.35 | 159.60 | - |
| Aug 25, 2023 | 164.30 | 164.70 | 164.30 | 164.70 | 159.94 | - |
| Aug 24, 2023 | 163.50 | 164.00 | 163.50 | 164.00 | 159.26 | - |
| Aug 23, 2023 | 162.05 | 162.95 | 162.05 | 162.95 | 158.24 | 90 |
| Aug 22, 2023 | 159.95 | 159.95 | 159.95 | 159.95 | 155.33 | - |
| Aug 21, 2023 | 161.75 | 162.50 | 161.75 | 162.50 | 157.80 | 10 |
| Aug 18, 2023 | 161.90 | 162.45 | 161.85 | 162.45 | 157.75 | 25 |
| Aug 17, 2023 | 163.70 | 163.70 | 163.70 | 163.70 | 158.97 | - |
| Aug 16, 2023 | 169.70 | 169.70 | 164.30 | 164.30 | 159.55 | 5 |
| Aug 15, 2023 | 171.20 | 171.20 | 169.75 | 169.75 | 164.84 | - |
| Aug 14, 2023 | 170.50 | 170.50 | 170.50 | 170.50 | 165.57 | - |
| Aug 11, 2023 | 169.85 | 170.65 | 169.85 | 170.65 | 165.72 | 15 |
| Aug 10, 2023 | 170.75 | 170.95 | 169.95 | 169.95 | 165.04 | 115 |
| Aug 9, 2023 | 167.90 | 167.90 | 167.80 | 167.80 | 162.95 | 10 |
| Aug 8, 2023 | 166.15 | 166.15 | 166.15 | 166.15 | 161.35 | 5 |
| Aug 7, 2023 | 168.65 | 168.65 | 168.65 | 168.65 | 163.78 | - |
| Aug 4, 2023 | 169.65 | 169.65 | 169.65 | 169.65 | 164.75 | - |
| Aug 3, 2023 | 174.10 | 174.10 | 169.20 | 169.70 | 164.80 | - |
| Aug 2, 2023 | 173.20 | 173.20 | 173.20 | 173.20 | 168.19 | - |
| Aug 1, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 168.00 | - |
| Jul 31, 2023 | 171.20 | 171.20 | 170.40 | 170.40 | 165.47 | 7 |
| Jul 28, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 170.91 | - |
| Jul 27, 2023 | 170.40 | 170.40 | 170.40 | 170.40 | 165.47 | - |
| Jul 26, 2023 | 168.60 | 170.35 | 168.60 | 170.35 | 165.43 | - |
| Jul 25, 2023 | 171.70 | 171.70 | 169.50 | 169.50 | 164.60 | - |
| Jul 24, 2023 | 165.70 | 165.70 | 165.70 | 165.70 | 160.91 | - |
| Jul 21, 2023 | 165.75 | 166.00 | 165.10 | 165.85 | 161.06 | 15 |
| Jul 20, 2023 | 167.70 | 167.70 | 163.60 | 163.60 | 158.87 | - |
| Jul 19, 2023 | 165.40 | 170.35 | 165.40 | 169.60 | 164.70 | 38 |
| Jul 18, 2023 | 165.30 | 166.60 | 162.80 | 163.05 | 158.34 | 35 |
| Jul 17, 2023 | 172.15 | 172.15 | 165.45 | 165.45 | 160.67 | 50 |
| Jul 14, 2023 | 174.80 | 174.80 | 173.15 | 173.15 | 168.15 | 9 |
| Jul 13, 2023 | 176.00 | 176.00 | 173.10 | 173.10 | 168.10 | 9 |
| Jul 12, 2023 | 176.25 | 176.25 | 175.45 | 175.45 | 170.38 | 200 |
| Jul 11, 2023 | 176.45 | 176.45 | 176.45 | 176.45 | 171.35 | 18 |
| Jul 10, 2023 | 177.65 | 178.10 | 177.65 | 178.10 | 172.95 | 50 |
| Jul 7, 2023 | 179.55 | 179.55 | 177.00 | 178.10 | 172.95 | - |
| Jul 6, 2023 | 181.85 | 181.85 | 180.00 | 180.00 | 174.80 | 5 |
| Jul 5, 2023 | 178.90 | 182.90 | 178.90 | 182.75 | 177.47 | 49 |
| Jul 4, 2023 | 178.40 | 178.40 | 178.40 | 178.40 | 173.24 | - |
| Jul 3, 2023 | 177.70 | 178.65 | 177.45 | 178.65 | 173.49 | 3 |
| Jun 30, 2023 | 177.10 | 177.10 | 175.80 | 175.80 | 170.72 | 55 |
| Jun 29, 2023 | 175.70 | 176.30 | 175.70 | 176.30 | 171.20 | 9 |
| Jun 28, 2023 | 170.65 | 175.00 | 170.65 | 175.00 | 169.94 | 15 |
| Jun 27, 2023 | 172.00 | 172.00 | 171.75 | 171.75 | 166.79 | 1 |
| Jun 26, 2023 | 170.05 | 170.20 | 170.05 | 170.20 | 165.28 | 26 |
| Jun 23, 2023 | 169.75 | 170.70 | 169.75 | 170.70 | 165.77 | - |
| Jun 22, 2023 | 171.25 | 171.90 | 170.35 | 170.35 | 165.43 | 26 |
| Jun 21, 2023 | 173.15 | 173.15 | 171.50 | 172.25 | 167.27 | 12 |
| Jun 20, 2023 | 176.05 | 176.05 | 175.60 | 175.60 | 170.52 | 350 |
| Jun 19, 2023 | 177.05 | 177.45 | 177.05 | 177.45 | 172.32 | 14 |
| Jun 16, 2023 | 176.55 | 178.25 | 175.05 | 175.05 | 169.99 | 94 |
| Jun 15, 2023 | 1.57 Dividend | |||||
| Jun 15, 2023 | 176.00 | 176.95 | 174.30 | 174.35 | 169.31 | 10 |
| Jun 14, 2023 | 176.10 | 177.30 | 175.95 | 176.25 | 169.63 | 20 |
| Jun 13, 2023 | 174.20 | 174.45 | 173.75 | 174.45 | 167.90 | - |
| Jun 12, 2023 | 174.55 | 175.20 | 173.25 | 174.50 | 167.95 | 40 |
| Jun 9, 2023 | 175.15 | 177.10 | 172.25 | 173.95 | 167.42 | 18 |
| Jun 8, 2023 | 177.15 | 177.15 | 175.80 | 175.80 | 169.20 | - |
| Jun 7, 2023 | 176.15 | 180.45 | 176.15 | 178.10 | 171.41 | - |
| Jun 6, 2023 | 174.90 | 175.80 | 174.90 | 175.50 | 168.91 | - |
| Jun 5, 2023 | 178.20 | 178.20 | 176.45 | 176.45 | 169.82 | - |
| Jun 2, 2023 | 173.10 | 178.45 | 173.10 | 178.45 | 171.75 | 11 |
| Jun 1, 2023 | 171.95 | 174.60 | 171.95 | 173.75 | 167.23 | 6 |
| May 31, 2023 | 168.95 | 172.95 | 168.85 | 172.95 | 166.46 | 35 |
| May 30, 2023 | 169.90 | 169.90 | 169.90 | 169.90 | 163.52 | - |
| May 29, 2023 | 169.20 | 169.20 | 169.20 | 169.20 | 162.85 | - |
| May 26, 2023 | 168.95 | 170.20 | 168.70 | 169.95 | 163.57 | 109 |
| May 25, 2023 | 170.05 | 171.25 | 170.05 | 171.25 | 164.82 | 30 |
| May 24, 2023 | 173.75 | 173.75 | 173.75 | 173.75 | 167.23 | 8 |
| May 23, 2023 | 178.40 | 178.40 | 175.25 | 175.25 | 168.67 | - |
| May 22, 2023 | 175.45 | 175.45 | 175.45 | 175.45 | 168.86 | - |
| May 19, 2023 | 178.15 | 179.25 | 175.55 | 175.95 | 169.34 | 6 |
| May 18, 2023 | 178.75 | 178.75 | 178.75 | 178.75 | 172.04 | - |
| May 17, 2023 | 175.30 | 175.30 | 175.30 | 175.30 | 168.72 | - |
| May 16, 2023 | 178.35 | 178.35 | 178.35 | 178.35 | 171.65 | - |
| May 15, 2023 | 183.25 | 183.25 | 183.20 | 183.20 | 176.32 | 147 |
| May 12, 2023 | 178.50 | 181.55 | 178.50 | 180.05 | 173.29 | 90 |
| May 11, 2023 | 178.25 | 178.25 | 177.95 | 177.95 | 171.27 | 20 |
| May 10, 2023 | 175.75 | 175.75 | 175.75 | 175.75 | 169.15 | - |
| May 9, 2023 | 174.80 | 176.55 | 174.80 | 176.55 | 169.92 | - |
| May 8, 2023 | 177.30 | 177.45 | 175.15 | 175.15 | 168.57 | 3 |
| May 5, 2023 | 175.50 | 177.45 | 175.50 | 177.45 | 170.79 | 14 |
| May 4, 2023 | 172.60 | 178.20 | 172.60 | 178.20 | 171.51 | 22 |
| May 3, 2023 | 177.45 | 177.95 | 176.45 | 176.45 | 169.82 | 3 |
| May 2, 2023 | 182.25 | 182.25 | 177.50 | 177.50 | 170.83 | 10 |
| Apr 28, 2023 | 185.70 | 185.70 | 185.70 | 185.70 | 178.73 | - |
| Apr 27, 2023 | 180.60 | 185.85 | 180.60 | 185.85 | 178.87 | 10 |
| Apr 26, 2023 | 182.95 | 184.00 | 182.20 | 184.00 | 177.09 | 25 |
| Apr 25, 2023 | 184.05 | 185.00 | 184.05 | 185.00 | 178.05 | - |
| Apr 24, 2023 | 185.05 | 185.05 | 184.30 | 184.30 | 177.38 | - |
| Apr 21, 2023 | 186.55 | 186.55 | 186.20 | 186.20 | 179.21 | 42 |
| Apr 20, 2023 | 188.80 | 188.80 | 187.65 | 187.65 | 180.60 | - |
| Apr 19, 2023 | 188.55 | 189.45 | 188.55 | 189.45 | 182.34 | 3 |