Frankfurt - Delayed Quote • EUR
Elevance Health, Inc. (A58.F)
At close: April 25 at 8:44 AM 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 25, 2024 | 494.70 | 494.70 | 494.70 | 494.70 | 494.70 | - |
| Apr 24, 2024 | 497.60 | 497.60 | 497.60 | 497.60 | 497.60 | - |
| Apr 23, 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | - |
| Apr 22, 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - |
| Apr 19, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| Apr 18, 2024 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - |
| Apr 17, 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | - |
| Apr 16, 2024 | 469.70 | 476.90 | 469.70 | 476.90 | 476.90 | 15 |
| Apr 15, 2024 | 466.50 | 466.50 | 453.80 | 453.80 | 453.80 | 15 |
| Apr 12, 2024 | 468.90 | 468.90 | 468.90 | 468.90 | 468.90 | - |
| Apr 11, 2024 | 471.40 | 471.40 | 471.40 | 471.40 | 471.40 | - |
| Apr 10, 2024 | 472.90 | 472.90 | 472.90 | 472.90 | 472.90 | - |
| Apr 9, 2024 | 468.60 | 468.60 | 468.60 | 468.60 | 468.60 | - |
| Apr 8, 2024 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - |
| Apr 5, 2024 | 459.70 | 462.70 | 459.70 | 462.70 | 462.70 | - |
| Apr 4, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Apr 3, 2024 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | - |
| Apr 2, 2024 | 456.60 | 456.60 | 456.60 | 456.60 | 456.60 | - |
| Mar 28, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| Mar 27, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| Mar 26, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Mar 25, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| Mar 22, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| Mar 21, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Mar 20, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| Mar 19, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Mar 18, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Mar 15, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 15 |
| Mar 14, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Mar 13, 2024 | 460.00 | 468.00 | 460.00 | 468.00 | 468.00 | 26 |
| Mar 12, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| Mar 11, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| Mar 8, 2024 | 456.00 | 468.00 | 456.00 | 468.00 | 468.00 | 18 |
| Mar 7, 2024 | 1.63 Dividend | |||||
| Mar 7, 2024 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 20 |
| Mar 6, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.37 | - |
| Mar 5, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.36 | - |
| Mar 4, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.37 | - |
| Mar 1, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.36 | - |
| Feb 29, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.35 | - |
| Feb 28, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.34 | - |
| Feb 27, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.33 | - |
| Feb 26, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| Feb 23, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| Feb 22, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.33 | - |
| Feb 21, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.33 | - |
| Feb 20, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 472.31 | - |
| Feb 19, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| Feb 16, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| Feb 15, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.33 | - |
| Feb 14, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.32 | - |
| Feb 13, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.34 | - |
| Feb 12, 2024 | 466.00 | 468.00 | 466.00 | 468.00 | 466.33 | 15 |
| Feb 9, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.35 | - |
| Feb 8, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 458.36 | - |
| Feb 7, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 454.38 | - |
| Feb 6, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.40 | - |
| Feb 5, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 454.38 | - |
| Feb 2, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 452.38 | - |
| Feb 1, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 452.38 | - |
| Jan 31, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.40 | - |
| Jan 30, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.41 | - |
| Jan 29, 2024 | 444.00 | 446.00 | 444.00 | 446.00 | 444.41 | 15 |
| Jan 26, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | - |
| Jan 25, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 434.45 | - |
| Jan 24, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 430.46 | - |
| Jan 23, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 428.47 | - |
| Jan 22, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 424.48 | - |
| Jan 19, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 426.48 | - |
| Jan 18, 2024 | 434.00 | 434.00 | 408.00 | 422.00 | 420.50 | 42 |
| Jan 17, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 432.46 | - |
| Jan 16, 2024 | 432.00 | 436.00 | 432.00 | 436.00 | 434.45 | - |
| Jan 15, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| Jan 12, 2024 | 438.00 | 438.00 | 420.00 | 420.00 | 418.51 | 10 |
| Jan 11, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 434.45 | - |
| Jan 10, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.41 | 15 |
| Jan 9, 2024 | 436.00 | 438.00 | 436.00 | 438.00 | 436.44 | 4 |
| Jan 8, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | 15 |
| Jan 5, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | - |
| Jan 4, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 436.44 | - |
| Jan 3, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 432.46 | - |
| Jan 2, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 424.48 | 54 |
| Dec 29, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 420.50 | - |
| Dec 28, 2023 | 418.00 | 420.00 | 418.00 | 420.00 | 418.51 | 10 |
| Dec 27, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| Dec 22, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 418.51 | - |
| Dec 21, 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 416.51 | - |
| Dec 20, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 422.49 | - |
| Dec 19, 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 426.48 | - |
| Dec 18, 2023 | 432.00 | 432.00 | 430.00 | 430.00 | 428.47 | 6 |
| Dec 15, 2023 | 434.00 | 434.00 | 434.00 | 434.00 | 432.46 | - |
| Dec 14, 2023 | 446.00 | 446.00 | 436.00 | 436.00 | 434.45 | 12 |
| Dec 13, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 448.40 | - |
| Dec 12, 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 436.44 | - |
| Dec 11, 2023 | 442.00 | 442.00 | 442.00 | 442.00 | 440.43 | - |
| Dec 8, 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 438.43 | - |
| Dec 7, 2023 | 442.00 | 442.00 | 438.00 | 438.00 | 436.44 | 25 |
| Dec 6, 2023 | 446.00 | 446.00 | 446.00 | 446.00 | 444.41 | - |
| Dec 5, 2023 | 1.48 Dividend | |||||
| Dec 5, 2023 | 442.00 | 442.00 | 442.00 | 442.00 | 440.43 | - |
| Dec 4, 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 436.96 | - |
| Dec 1, 2023 | 436.00 | 436.00 | 436.00 | 436.00 | 432.99 | - |
| Nov 30, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 419.08 | - |
| Nov 29, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 427.03 | - |
| Nov 28, 2023 | 434.00 | 434.00 | 434.00 | 434.00 | 431.00 | - |
| Nov 27, 2023 | 434.00 | 434.00 | 434.00 | 434.00 | 431.00 | - |
| Nov 24, 2023 | 436.00 | 436.00 | 436.00 | 436.00 | 432.99 | - |
| Nov 23, 2023 | 436.00 | 444.00 | 436.00 | 444.00 | 440.93 | 35 |
| Nov 22, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 427.03 | - |
| Nov 21, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 419.08 | - |
| Nov 20, 2023 | 420.00 | 422.00 | 420.00 | 422.00 | 419.08 | 15 |
| Nov 17, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 423.06 | - |
| Nov 16, 2023 | 420.00 | 422.00 | 420.00 | 422.00 | 419.08 | 14 |
| Nov 15, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 421.07 | - |
| Nov 14, 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 425.04 | - |
| Nov 13, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 421.07 | - |
| Nov 10, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 417.10 | - |
| Nov 9, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 419.08 | - |
| Nov 8, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 423.06 | - |
| Nov 7, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 419.08 | - |
| Nov 6, 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 413.13 | - |
| Nov 3, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 421.07 | - |
| Nov 2, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 417.10 | - |
| Nov 1, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 421.07 | - |
| Oct 31, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 417.10 | - |
| Oct 30, 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 415.11 | - |
| Oct 27, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 419.08 | - |
| Oct 26, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 419.08 | - |
| Oct 25, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 423.06 | - |
| Oct 24, 2023 | 420.00 | 432.00 | 420.00 | 432.00 | 429.01 | 10 |
| Oct 23, 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 425.04 | - |
| Oct 20, 2023 | 436.00 | 436.00 | 432.00 | 432.00 | 429.01 | - |
| Oct 19, 2023 | 442.00 | 446.00 | 442.00 | 442.00 | 438.95 | 10 |
| Oct 18, 2023 | 432.00 | 452.00 | 432.00 | 452.00 | 448.88 | 12 |
| Oct 17, 2023 | 438.00 | 440.00 | 438.00 | 440.00 | 436.96 | - |
| Oct 16, 2023 | 418.00 | 436.00 | 418.00 | 436.00 | 432.99 | 5 |
| Oct 13, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 423.06 | - |
| Oct 12, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 419.08 | - |
| Oct 11, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 427.03 | - |
| Oct 10, 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 425.04 | - |
| Oct 9, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 421.07 | - |
| Oct 6, 2023 | 420.00 | 422.00 | 420.00 | 422.00 | 419.08 | - |
| Oct 5, 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 413.13 | - |
| Oct 4, 2023 | 414.00 | 416.00 | 414.00 | 416.00 | 413.13 | 12 |
| Oct 3, 2023 | 420.00 | 420.00 | 416.00 | 416.00 | 413.13 | - |
| Oct 2, 2023 | 412.00 | 412.00 | 412.00 | 412.00 | 409.15 | - |
| Sep 29, 2023 | 422.00 | 422.00 | 416.00 | 416.00 | 413.13 | 3 |
| Sep 28, 2023 | 422.00 | 424.00 | 422.00 | 424.00 | 421.07 | - |
| Sep 27, 2023 | 424.00 | 424.00 | 422.00 | 422.00 | 419.08 | - |
| Sep 26, 2023 | 426.00 | 426.00 | 420.00 | 420.00 | 417.10 | - |
| Sep 25, 2023 | 420.00 | 424.00 | 420.00 | 424.00 | 421.07 | - |
| Sep 22, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 421.07 | - |
| Sep 21, 2023 | 420.00 | 424.00 | 418.00 | 424.00 | 421.07 | 20 |
| Sep 20, 2023 | 410.00 | 410.00 | 408.00 | 408.00 | 405.18 | - |
| Sep 19, 2023 | 414.00 | 414.00 | 410.00 | 410.00 | 407.17 | - |
| Sep 18, 2023 | 414.00 | 414.00 | 412.00 | 412.00 | 409.15 | - |
| Sep 15, 2023 | 416.00 | 416.00 | 414.00 | 414.00 | 411.14 | - |
| Sep 14, 2023 | 412.00 | 416.00 | 412.00 | 416.00 | 413.13 | - |
| Sep 13, 2023 | 416.00 | 416.00 | 412.00 | 412.00 | 409.15 | - |
| Sep 12, 2023 | 416.00 | 416.00 | 414.00 | 414.00 | 411.14 | - |
| Sep 11, 2023 | 420.00 | 420.00 | 416.00 | 416.00 | 413.13 | - |
| Sep 8, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 417.10 | - |
| Sep 7, 2023 | 1.48 Dividend | |||||
| Sep 7, 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 413.13 | - |
| Sep 6, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 415.63 | - |
| Sep 5, 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 405.73 | - |
| Sep 4, 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 405.73 | - |
| Sep 1, 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 403.75 | - |
| Aug 31, 2023 | 416.00 | 420.00 | 416.00 | 420.00 | 415.63 | - |
| Aug 30, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 417.61 | - |
| Aug 29, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 415.63 | - |
| Aug 28, 2023 | 418.00 | 420.00 | 418.00 | 420.00 | 415.63 | - |
| Aug 25, 2023 | 422.00 | 422.00 | 420.00 | 420.00 | 415.63 | - |
| Aug 24, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 417.61 | - |
| Aug 23, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 421.57 | - |
| Aug 22, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 421.57 | - |
| Aug 21, 2023 | 424.00 | 424.00 | 422.00 | 422.00 | 417.61 | - |
| Aug 18, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 417.61 | - |
| Aug 17, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 419.59 | - |
| Aug 16, 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 423.54 | - |
| Aug 15, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 425.52 | - |
| Aug 14, 2023 | 432.00 | 436.00 | 432.00 | 436.00 | 431.46 | 15 |
| Aug 11, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 417.61 | - |
| Aug 10, 2023 | 418.00 | 418.00 | 416.00 | 416.00 | 411.67 | 15 |
| Aug 9, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 415.63 | - |
| Aug 8, 2023 | 426.00 | 426.00 | 418.00 | 418.00 | 413.65 | - |
| Aug 7, 2023 | 420.00 | 422.00 | 420.00 | 422.00 | 417.61 | - |
| Aug 4, 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 423.54 | - |
| Aug 3, 2023 | 428.00 | 428.00 | 422.00 | 422.00 | 417.61 | - |
| Aug 2, 2023 | 422.00 | 428.00 | 422.00 | 428.00 | 423.54 | - |
| Aug 1, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 421.57 | - |
| Jul 31, 2023 | 422.00 | 422.00 | 420.00 | 420.00 | 415.63 | - |
| Jul 28, 2023 | 428.00 | 428.00 | 422.00 | 422.00 | 417.61 | - |
| Jul 27, 2023 | 422.00 | 426.00 | 422.00 | 426.00 | 421.57 | - |
| Jul 26, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 425.52 | - |
| Jul 25, 2023 | 424.00 | 428.00 | 424.00 | 428.00 | 423.54 | - |
| Jul 24, 2023 | 426.00 | 426.00 | 424.00 | 424.00 | 419.59 | - |
| Jul 21, 2023 | 426.00 | 426.00 | 424.00 | 424.00 | 419.59 | - |
| Jul 20, 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 405.73 | - |
| Jul 19, 2023 | 396.00 | 422.00 | 396.00 | 422.00 | 417.61 | - |
| Jul 18, 2023 | 386.00 | 386.00 | 386.00 | 386.00 | 381.98 | - |
| Jul 17, 2023 | 390.00 | 390.00 | 390.00 | 390.00 | 385.94 | - |
| Jul 14, 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 366.15 | - |
| Jul 13, 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 366.15 | - |
| Jul 12, 2023 | 392.00 | 392.00 | 392.00 | 392.00 | 387.92 | - |
| Jul 11, 2023 | 390.00 | 392.00 | 390.00 | 392.00 | 387.92 | 25 |
| Jul 10, 2023 | 390.00 | 390.00 | 390.00 | 390.00 | 385.94 | - |
| Jul 7, 2023 | 402.00 | 402.00 | 400.00 | 400.00 | 395.84 | - |
| Jul 6, 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 401.77 | - |
| Jul 5, 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 401.77 | - |
| Jul 4, 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 401.77 | - |
| Jul 3, 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 401.77 | 7 |
| Jun 30, 2023 | 404.00 | 404.00 | 404.00 | 404.00 | 399.79 | - |
| Jun 29, 2023 | 398.00 | 406.00 | 398.00 | 402.00 | 397.82 | 7 |
| Jun 28, 2023 | 400.00 | 400.00 | 398.00 | 398.00 | 393.86 | - |
| Jun 27, 2023 | 406.00 | 406.00 | 404.00 | 404.00 | 399.79 | - |
| Jun 26, 2023 | 408.00 | 410.00 | 408.00 | 410.00 | 405.73 | - |
| Jun 23, 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 401.77 | - |
| Jun 22, 2023 | 400.00 | 408.00 | 400.00 | 408.00 | 403.75 | 27 |
| Jun 21, 2023 | 396.00 | 404.00 | 396.00 | 404.00 | 399.79 | 15 |
| Jun 20, 2023 | 402.00 | 402.00 | 402.00 | 402.00 | 397.82 | - |
| Jun 19, 2023 | 404.00 | 404.00 | 404.00 | 404.00 | 399.79 | - |
| Jun 16, 2023 | 408.00 | 408.00 | 406.00 | 406.00 | 401.77 | 3 |
| Jun 15, 2023 | 398.00 | 398.00 | 398.00 | 398.00 | 393.86 | - |
| Jun 14, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 425.52 | - |
| Jun 13, 2023 | 434.00 | 436.00 | 434.00 | 436.00 | 431.46 | - |
| Jun 12, 2023 | 432.00 | 432.00 | 432.00 | 432.00 | 427.50 | - |
| Jun 9, 2023 | 426.00 | 436.00 | 426.00 | 436.00 | 431.46 | - |
| Jun 8, 2023 | 1.48 Dividend | |||||
| Jun 8, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 419.59 | - |
| Jun 7, 2023 | 432.00 | 432.00 | 428.00 | 428.00 | 422.08 | - |
| Jun 6, 2023 | 446.00 | 446.00 | 430.00 | 430.00 | 424.05 | - |
| Jun 5, 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 431.94 | - |
| Jun 2, 2023 | 430.00 | 436.00 | 430.00 | 434.00 | 428.00 | - |
| Jun 1, 2023 | 414.00 | 418.00 | 414.00 | 418.00 | 412.22 | - |
| May 31, 2023 | 408.00 | 414.00 | 408.00 | 414.00 | 408.27 | - |
| May 30, 2023 | 412.00 | 412.00 | 408.00 | 408.00 | 402.36 | - |
| May 29, 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 404.33 | - |
| May 26, 2023 | 414.00 | 414.00 | 414.00 | 414.00 | 408.27 | - |
| May 25, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 418.14 | - |
| May 24, 2023 | 418.00 | 424.00 | 418.00 | 424.00 | 418.14 | - |
| May 23, 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 412.22 | - |
| May 22, 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 412.22 | - |
| May 19, 2023 | 418.00 | 422.00 | 418.00 | 422.00 | 416.16 | - |
| May 18, 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 416.16 | - |
| May 17, 2023 | 410.00 | 410.00 | 408.00 | 410.00 | 404.33 | 362 |
| May 16, 2023 | 410.00 | 414.00 | 410.00 | 412.00 | 406.30 | - |
| May 15, 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 410.25 | - |
| May 12, 2023 | 416.00 | 418.00 | 416.00 | 418.00 | 412.22 | - |
| May 11, 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 410.25 | - |
| May 10, 2023 | 418.00 | 418.00 | 416.00 | 416.00 | 410.25 | - |
| May 9, 2023 | 422.00 | 422.00 | 418.00 | 418.00 | 412.22 | - |
| May 8, 2023 | 418.00 | 420.00 | 418.00 | 420.00 | 414.19 | 3 |
| May 5, 2023 | 410.00 | 422.00 | 410.00 | 422.00 | 416.16 | - |
| May 4, 2023 | 408.00 | 408.00 | 408.00 | 408.00 | 402.36 | - |
| May 3, 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 412.22 | - |
| May 2, 2023 | 424.00 | 428.00 | 424.00 | 428.00 | 422.08 | - |
| Apr 28, 2023 | 416.00 | 422.00 | 416.00 | 422.00 | 416.16 | - |
| Apr 27, 2023 | 414.00 | 420.00 | 414.00 | 420.00 | 414.19 | - |
| Apr 26, 2023 | 414.00 | 414.00 | 402.00 | 406.00 | 400.38 | 2 |
| Apr 25, 2023 | 414.00 | 422.00 | 414.00 | 418.00 | 412.22 | 5 |