Vienna - Delayed Quote • EUR
Automatic Data Processing, Inc. (ADP.VI)
As of 9:05 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 23, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | - |
| Apr 22, 2024 | 229.00 | 230.10 | 229.00 | 230.10 | 230.10 | - |
| Apr 19, 2024 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | - |
| Apr 18, 2024 | 228.20 | 228.20 | 227.95 | 227.95 | 227.95 | - |
| Apr 17, 2024 | 229.80 | 229.80 | 228.10 | 228.10 | 228.10 | - |
| Apr 16, 2024 | 229.75 | 229.80 | 229.75 | 229.80 | 229.80 | - |
| Apr 15, 2024 | 229.80 | 231.30 | 229.80 | 231.30 | 231.30 | - |
| Apr 12, 2024 | 229.30 | 229.30 | 229.20 | 229.20 | 229.20 | - |
| Apr 11, 2024 | 229.15 | 229.15 | 227.50 | 227.50 | 227.50 | - |
| Apr 10, 2024 | 230.45 | 230.45 | 227.90 | 227.90 | 227.90 | - |
| Apr 9, 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
| Apr 8, 2024 | 225.75 | 226.45 | 225.75 | 226.45 | 226.45 | - |
| Apr 5, 2024 | 223.50 | 226.30 | 223.50 | 226.30 | 226.30 | - |
| Apr 4, 2024 | 226.60 | 226.70 | 226.60 | 226.70 | 226.70 | - |
| Apr 3, 2024 | 229.50 | 229.50 | 226.90 | 226.90 | 226.90 | - |
| Apr 2, 2024 | 230.15 | 230.15 | 229.80 | 229.80 | 229.80 | - |
| Mar 28, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Mar 27, 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| Mar 26, 2024 | 225.50 | 226.00 | 225.50 | 226.00 | 226.00 | - |
| Mar 25, 2024 | 226.70 | 226.70 | 226.25 | 226.25 | 226.25 | - |
| Mar 22, 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| Mar 21, 2024 | 227.95 | 229.75 | 227.95 | 229.75 | 229.75 | - |
| Mar 20, 2024 | 224.85 | 226.15 | 224.85 | 226.15 | 226.15 | - |
| Mar 19, 2024 | 222.70 | 223.30 | 222.70 | 223.30 | 223.30 | - |
| Mar 18, 2024 | 222.85 | 224.45 | 222.85 | 224.45 | 224.45 | - |
| Mar 15, 2024 | 225.00 | 225.00 | 220.20 | 220.20 | 220.20 | - |
| Mar 14, 2024 | 226.15 | 226.15 | 224.45 | 224.45 | 224.45 | - |
| Mar 13, 2024 | 224.35 | 224.35 | 222.85 | 222.85 | 222.85 | - |
| Mar 12, 2024 | 223.65 | 224.15 | 223.65 | 224.15 | 224.15 | - |
| Mar 11, 2024 | 221.25 | 222.35 | 221.25 | 222.35 | 222.35 | - |
| Mar 8, 2024 | 223.25 | 223.25 | 223.10 | 223.10 | 223.10 | - |
| Mar 7, 2024 | 1.40 Dividend | |||||
| Mar 7, 2024 | 220.70 | 222.85 | 220.70 | 222.85 | 222.85 | - |
| Mar 6, 2024 | 225.00 | 225.45 | 225.00 | 225.45 | 224.05 | 5 |
| Mar 5, 2024 | 226.30 | 226.30 | 224.00 | 224.00 | 222.61 | - |
| Mar 4, 2024 | 230.25 | 230.25 | 225.30 | 225.30 | 223.90 | - |
| Mar 1, 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 228.77 | - |
| Feb 29, 2024 | 232.00 | 232.10 | 232.00 | 232.10 | 230.66 | - |
| Feb 28, 2024 | 232.85 | 232.85 | 231.95 | 231.95 | 230.51 | - |
| Feb 27, 2024 | 233.60 | 233.60 | 231.10 | 231.10 | 229.66 | - |
| Feb 26, 2024 | 235.95 | 235.95 | 234.35 | 234.35 | 232.89 | - |
| Feb 23, 2024 | 235.15 | 235.65 | 235.15 | 235.65 | 234.19 | - |
| Feb 22, 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 233.39 | - |
| Feb 21, 2024 | 233.70 | 233.70 | 233.50 | 233.50 | 232.05 | - |
| Feb 20, 2024 | 234.25 | 234.95 | 234.25 | 234.95 | 233.49 | - |
| Feb 19, 2024 | 234.85 | 235.00 | 234.85 | 235.00 | 233.54 | - |
| Feb 16, 2024 | 234.20 | 234.30 | 234.20 | 234.30 | 232.85 | - |
| Feb 15, 2024 | 234.00 | 234.05 | 234.00 | 234.05 | 232.60 | - |
| Feb 14, 2024 | 233.45 | 233.45 | 232.30 | 232.30 | 230.86 | - |
| Feb 13, 2024 | 232.15 | 233.30 | 232.15 | 233.30 | 231.85 | - |
| Feb 12, 2024 | 231.30 | 232.95 | 231.30 | 232.05 | 230.61 | 2 |
| Feb 9, 2024 | 233.10 | 233.10 | 231.35 | 231.35 | 229.91 | - |
| Feb 8, 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 230.26 | 35 |
| Feb 7, 2024 | 232.85 | 233.25 | 232.85 | 233.25 | 231.80 | - |
| Feb 6, 2024 | 228.05 | 232.50 | 228.05 | 232.50 | 231.06 | - |
| Feb 5, 2024 | 230.55 | 230.85 | 230.55 | 230.85 | 229.42 | - |
| Feb 2, 2024 | 226.70 | 230.00 | 226.70 | 230.00 | 228.57 | - |
| Feb 1, 2024 | 229.45 | 229.45 | 224.50 | 224.50 | 223.11 | - |
| Jan 31, 2024 | 219.80 | 230.00 | 219.80 | 230.00 | 228.57 | 138 |
| Jan 30, 2024 | 216.10 | 219.45 | 216.10 | 219.45 | 218.09 | - |
| Jan 29, 2024 | 217.65 | 217.80 | 217.65 | 217.80 | 216.45 | - |
| Jan 26, 2024 | 219.00 | 219.00 | 217.65 | 217.65 | 216.30 | - |
| Jan 25, 2024 | 218.85 | 219.80 | 218.85 | 219.80 | 218.44 | - |
| Jan 24, 2024 | 221.75 | 221.75 | 221.20 | 221.20 | 219.83 | - |
| Jan 23, 2024 | 219.60 | 220.15 | 219.60 | 220.15 | 218.78 | - |
| Jan 22, 2024 | 219.40 | 220.20 | 219.40 | 220.20 | 218.83 | - |
| Jan 19, 2024 | 217.60 | 218.20 | 217.60 | 218.20 | 216.85 | - |
| Jan 18, 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 214.81 | - |
| Jan 17, 2024 | 215.30 | 217.20 | 215.30 | 217.20 | 215.85 | - |
| Jan 16, 2024 | 215.50 | 216.10 | 215.50 | 216.10 | 214.76 | - |
| Jan 15, 2024 | 215.60 | 215.70 | 215.60 | 215.70 | 214.36 | - |
| Jan 12, 2024 | 214.30 | 214.30 | 214.20 | 214.20 | 212.87 | - |
| Jan 11, 2024 | 214.85 | 214.85 | 213.00 | 213.00 | 211.68 | - |
| Jan 10, 2024 | 215.55 | 215.55 | 214.55 | 214.55 | 213.22 | - |
| Jan 9, 2024 | 215.80 | 216.65 | 215.80 | 216.65 | 215.30 | - |
| Jan 8, 2024 | 215.00 | 215.00 | 214.90 | 214.90 | 213.57 | - |
| Jan 5, 2024 | 213.60 | 213.80 | 213.60 | 213.80 | 212.47 | - |
| Jan 4, 2024 | 212.95 | 214.00 | 212.95 | 214.00 | 212.67 | - |
| Jan 3, 2024 | 213.10 | 213.10 | 212.95 | 212.95 | 211.63 | - |
| Jan 2, 2024 | 212.05 | 212.05 | 212.05 | 212.05 | 210.73 | - |
| Dec 29, 2023 | 210.15 | 210.15 | 210.15 | 210.15 | 208.85 | - |
| Dec 28, 2023 | 208.60 | 209.30 | 208.60 | 209.30 | 208.00 | - |
| Dec 27, 2023 | 210.15 | 210.15 | 208.55 | 208.55 | 207.25 | - |
| Dec 22, 2023 | 207.30 | 209.90 | 207.30 | 209.90 | 208.60 | - |
| Dec 21, 2023 | 213.15 | 213.15 | 208.80 | 208.80 | 207.50 | - |
| Dec 20, 2023 | 213.85 | 213.85 | 213.85 | 213.85 | 212.52 | - |
| Dec 19, 2023 | 214.70 | 214.70 | 214.70 | 214.70 | 213.37 | - |
| Dec 18, 2023 | 214.45 | 214.85 | 214.45 | 214.85 | 213.52 | - |
| Dec 15, 2023 | 215.10 | 216.00 | 215.10 | 216.00 | 214.66 | - |
| Dec 14, 2023 | 220.25 | 220.25 | 216.05 | 216.05 | 214.71 | - |
| Dec 13, 2023 | 219.70 | 219.70 | 219.00 | 219.00 | 217.64 | - |
| Dec 12, 2023 | 216.75 | 217.20 | 216.75 | 217.20 | 215.85 | - |
| Dec 11, 2023 | 214.55 | 217.80 | 214.55 | 217.80 | 216.45 | - |
| Dec 8, 2023 | 214.50 | 214.50 | 214.50 | 214.50 | 213.17 | - |
| Dec 7, 2023 | 1.40 Dividend | |||||
| Dec 7, 2023 | 214.45 | 214.45 | 213.10 | 213.10 | 211.78 | - |
| Dec 6, 2023 | 215.05 | 215.05 | 213.85 | 213.85 | 211.13 | - |
| Dec 5, 2023 | 214.60 | 215.10 | 214.60 | 215.10 | 212.36 | - |
| Dec 4, 2023 | 213.95 | 213.95 | 213.90 | 213.90 | 211.18 | - |
| Dec 1, 2023 | 210.65 | 212.75 | 210.65 | 212.75 | 210.04 | - |
| Nov 30, 2023 | 209.55 | 211.25 | 209.55 | 210.15 | 207.48 | 14 |
| Nov 29, 2023 | 208.90 | 209.75 | 208.90 | 209.75 | 207.08 | - |
| Nov 28, 2023 | 209.20 | 209.20 | 209.00 | 209.00 | 206.34 | - |
| Nov 27, 2023 | 211.00 | 211.00 | 209.70 | 209.70 | 207.03 | - |
| Nov 24, 2023 | 213.10 | 213.10 | 210.65 | 210.65 | 207.97 | - |
| Nov 23, 2023 | 212.05 | 212.95 | 212.05 | 212.95 | 210.24 | - |
| Nov 22, 2023 | 212.15 | 212.70 | 212.15 | 212.70 | 210.00 | - |
| Nov 21, 2023 | 211.50 | 211.50 | 211.15 | 211.15 | 208.47 | - |
| Nov 20, 2023 | 210.25 | 210.25 | 210.25 | 210.25 | 207.58 | - |
| Nov 17, 2023 | 212.20 | 212.20 | 210.30 | 210.30 | 207.63 | - |
| Nov 16, 2023 | 212.30 | 212.30 | 210.95 | 210.95 | 208.27 | - |
| Nov 15, 2023 | 212.35 | 212.95 | 212.35 | 212.95 | 210.24 | - |
| Nov 14, 2023 | 211.80 | 211.90 | 211.80 | 211.90 | 209.21 | - |
| Nov 13, 2023 | 213.15 | 213.15 | 212.40 | 212.40 | 209.70 | - |
| Nov 10, 2023 | 212.45 | 213.05 | 212.45 | 213.05 | 210.34 | - |
| Nov 9, 2023 | 210.60 | 211.80 | 210.60 | 211.80 | 209.11 | - |
| Nov 8, 2023 | 207.90 | 210.35 | 207.90 | 210.35 | 207.68 | - |
| Nov 7, 2023 | 205.85 | 207.30 | 205.85 | 207.30 | 204.66 | - |
| Nov 6, 2023 | 204.25 | 204.25 | 204.00 | 204.00 | 201.41 | - |
| Nov 3, 2023 | 205.90 | 205.90 | 204.35 | 204.35 | 201.75 | - |
| Nov 2, 2023 | 199.02 | 204.90 | 199.02 | 204.90 | 202.29 | - |
| Nov 1, 2023 | 204.60 | 204.60 | 196.02 | 196.02 | 193.53 | - |
| Oct 31, 2023 | 203.15 | 206.35 | 203.15 | 206.35 | 203.73 | - |
| Oct 30, 2023 | 204.55 | 204.55 | 203.25 | 203.25 | 200.67 | - |
| Oct 27, 2023 | 207.90 | 207.90 | 206.00 | 206.00 | 203.38 | - |
| Oct 25, 2023 | 226.25 | 226.25 | 208.75 | 208.75 | 206.10 | 41 |
| Oct 24, 2023 | 226.70 | 226.95 | 226.70 | 226.95 | 224.06 | - |
| Oct 23, 2023 | 228.75 | 228.75 | 228.20 | 228.20 | 225.30 | - |
| Oct 20, 2023 | 229.50 | 229.50 | 229.50 | 229.50 | 226.58 | - |
| Oct 19, 2023 | 233.95 | 233.95 | 233.95 | 233.95 | 230.98 | - |
| Oct 18, 2023 | 235.10 | 236.80 | 235.10 | 236.80 | 233.79 | - |
| Oct 17, 2023 | 236.40 | 236.40 | 235.85 | 235.85 | 232.85 | - |
| Oct 16, 2023 | 235.40 | 236.80 | 235.40 | 236.80 | 233.79 | - |
| Oct 13, 2023 | 235.05 | 235.05 | 234.40 | 234.40 | 231.42 | - |
| Oct 12, 2023 | 235.15 | 236.05 | 235.15 | 236.05 | 233.05 | - |
| Oct 11, 2023 | 234.35 | 234.35 | 234.35 | 234.35 | 231.37 | - |
| Oct 10, 2023 | 237.10 | 237.10 | 236.70 | 236.70 | 233.69 | - |
| Oct 9, 2023 | 232.55 | 235.40 | 232.55 | 235.40 | 232.41 | - |
| Oct 6, 2023 | 231.00 | 231.00 | 230.80 | 230.80 | 227.87 | - |
| Oct 5, 2023 | 231.85 | 231.85 | 229.40 | 229.40 | 226.48 | - |
| Oct 4, 2023 | 229.65 | 229.65 | 229.65 | 229.65 | 226.73 | - |
| Oct 3, 2023 | 228.95 | 228.95 | 228.95 | 228.95 | 226.04 | - |
| Oct 2, 2023 | 228.25 | 228.90 | 228.25 | 228.90 | 225.99 | - |
| Sep 29, 2023 | 230.25 | 230.25 | 229.30 | 229.30 | 226.38 | - |
| Sep 28, 2023 | 231.10 | 231.10 | 230.25 | 230.25 | 227.32 | - |
| Sep 27, 2023 | 224.85 | 230.95 | 224.85 | 230.95 | 228.01 | - |
| Sep 26, 2023 | 225.95 | 225.95 | 224.55 | 224.55 | 221.69 | - |
| Sep 25, 2023 | 225.25 | 225.55 | 225.25 | 225.55 | 222.68 | - |
| Sep 22, 2023 | 224.55 | 225.25 | 224.55 | 225.25 | 222.39 | - |
| Sep 21, 2023 | 225.95 | 225.95 | 225.95 | 225.95 | 223.08 | - |
| Sep 20, 2023 | 230.10 | 230.10 | 229.95 | 229.95 | 227.03 | - |
| Sep 19, 2023 | 231.40 | 231.40 | 228.75 | 228.75 | 225.84 | - |
| Sep 18, 2023 | 230.25 | 231.60 | 230.25 | 231.60 | 228.66 | - |
| Sep 15, 2023 | 233.25 | 233.25 | 231.20 | 231.20 | 228.26 | - |
| Sep 14, 2023 | 231.85 | 231.85 | 231.85 | 231.85 | 228.90 | - |
| Sep 13, 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 228.06 | - |
| Sep 12, 2023 | 231.15 | 231.15 | 230.85 | 230.85 | 227.91 | - |
| Sep 11, 2023 | 233.20 | 233.20 | 230.85 | 230.85 | 227.91 | - |
| Sep 8, 2023 | 234.50 | 234.50 | 234.50 | 234.50 | 231.52 | - |
| Sep 7, 2023 | 1.25 Dividend | |||||
| Sep 7, 2023 | 234.15 | 234.15 | 234.15 | 234.15 | 231.17 | - |
| Sep 6, 2023 | 235.30 | 235.30 | 234.25 | 234.25 | 230.04 | - |
| Sep 5, 2023 | 236.45 | 236.45 | 236.45 | 236.45 | 232.20 | - |
| Sep 4, 2023 | 237.35 | 237.35 | 237.35 | 237.35 | 233.08 | - |
| Sep 1, 2023 | 234.55 | 236.00 | 234.55 | 236.00 | 231.76 | - |
| Aug 31, 2023 | 233.65 | 234.60 | 233.65 | 234.60 | 230.38 | - |
| Aug 30, 2023 | 234.05 | 234.05 | 232.85 | 232.85 | 228.66 | - |
| Aug 29, 2023 | 235.65 | 235.65 | 233.70 | 233.70 | 229.50 | - |
| Aug 28, 2023 | 234.15 | 235.30 | 234.15 | 235.30 | 231.07 | - |
| Aug 25, 2023 | 231.25 | 233.75 | 231.25 | 233.75 | 229.55 | - |
| Aug 24, 2023 | 232.35 | 232.35 | 232.35 | 232.35 | 228.17 | - |
| Aug 23, 2023 | 230.40 | 231.25 | 230.40 | 231.25 | 227.09 | - |
| Aug 22, 2023 | 230.90 | 230.90 | 230.90 | 230.90 | 226.75 | - |
| Aug 21, 2023 | 230.70 | 230.70 | 230.25 | 230.25 | 226.11 | - |
| Aug 18, 2023 | 230.25 | 231.05 | 230.25 | 231.05 | 226.89 | - |
| Aug 17, 2023 | 230.85 | 231.10 | 230.85 | 231.10 | 226.94 | - |
| Aug 16, 2023 | 229.75 | 231.35 | 229.75 | 231.35 | 227.19 | - |
| Aug 15, 2023 | 230.75 | 230.75 | 230.30 | 230.30 | 226.16 | - |
| Aug 14, 2023 | 231.50 | 231.50 | 230.95 | 230.95 | 226.80 | - |
| Aug 11, 2023 | 228.20 | 229.55 | 228.20 | 229.55 | 225.42 | - |
| Aug 10, 2023 | 228.30 | 228.75 | 228.30 | 228.75 | 224.64 | - |
| Aug 9, 2023 | 226.75 | 227.20 | 226.75 | 227.20 | 223.11 | - |
| Aug 8, 2023 | 227.50 | 227.50 | 226.05 | 226.05 | 221.98 | - |
| Aug 7, 2023 | 224.35 | 226.45 | 224.35 | 226.45 | 222.38 | - |
| Aug 4, 2023 | 227.25 | 227.25 | 224.70 | 224.70 | 220.66 | - |
| Aug 3, 2023 | 227.65 | 227.65 | 225.25 | 225.25 | 221.20 | - |
| Aug 2, 2023 | 225.65 | 225.65 | 225.65 | 225.65 | 221.59 | - |
| Aug 1, 2023 | 224.90 | 226.35 | 224.90 | 226.35 | 222.28 | - |
| Jul 31, 2023 | 227.30 | 227.30 | 225.65 | 225.65 | 221.59 | - |
| Jul 28, 2023 | 229.30 | 229.40 | 229.30 | 229.40 | 225.27 | - |
| Jul 27, 2023 | 228.80 | 229.15 | 228.80 | 229.15 | 225.03 | - |
| Jul 26, 2023 | 217.30 | 229.10 | 217.30 | 229.10 | 224.98 | - |
| Jul 25, 2023 | 216.40 | 217.05 | 216.40 | 217.05 | 213.15 | - |
| Jul 24, 2023 | 214.30 | 215.70 | 214.30 | 215.70 | 211.82 | - |
| Jul 21, 2023 | 213.10 | 214.50 | 213.10 | 214.50 | 210.64 | - |
| Jul 20, 2023 | 210.85 | 213.20 | 210.85 | 213.20 | 209.37 | - |
| Jul 19, 2023 | 210.50 | 211.75 | 210.50 | 211.75 | 207.94 | - |
| Jul 18, 2023 | 207.50 | 210.80 | 207.50 | 210.80 | 207.01 | - |
| Jul 17, 2023 | 204.55 | 207.40 | 204.55 | 207.40 | 203.67 | - |
| Jul 14, 2023 | 203.50 | 203.50 | 203.50 | 203.50 | 199.84 | - |
| Jul 13, 2023 | 202.20 | 202.20 | 202.15 | 202.15 | 198.51 | - |
| Jul 12, 2023 | 205.15 | 205.15 | 203.25 | 203.25 | 199.59 | - |
| Jul 11, 2023 | 203.85 | 204.75 | 203.85 | 204.75 | 201.07 | - |
| Jul 10, 2023 | 199.76 | 203.25 | 199.76 | 203.25 | 199.59 | - |
| Jul 7, 2023 | 203.35 | 203.35 | 200.95 | 200.95 | 197.34 | - |
| Jul 6, 2023 | 201.70 | 202.85 | 201.70 | 202.85 | 199.20 | - |
| Jul 5, 2023 | 201.05 | 201.65 | 201.05 | 201.65 | 198.02 | - |
| Jul 4, 2023 | 200.30 | 200.50 | 200.30 | 200.50 | 196.89 | - |
| Jul 3, 2023 | 202.05 | 202.95 | 200.45 | 200.45 | 196.85 | 4 |
| Jun 30, 2023 | 199.52 | 200.90 | 199.52 | 200.90 | 197.29 | - |
| Jun 29, 2023 | 198.40 | 198.40 | 198.40 | 198.40 | 194.83 | - |
| Jun 28, 2023 | 196.66 | 197.20 | 196.66 | 197.20 | 193.65 | - |
| Jun 27, 2023 | 197.52 | 197.52 | 195.84 | 195.84 | 192.32 | - |
| Jun 26, 2023 | 196.20 | 197.38 | 196.20 | 197.38 | 193.83 | - |
| Jun 23, 2023 | 201.25 | 201.25 | 198.48 | 198.48 | 194.91 | - |
| Jun 22, 2023 | 200.40 | 200.75 | 200.40 | 200.75 | 197.14 | - |
| Jun 21, 2023 | 201.75 | 202.05 | 201.75 | 202.05 | 198.42 | - |
| Jun 20, 2023 | 203.60 | 203.60 | 202.05 | 202.05 | 198.42 | - |
| Jun 19, 2023 | 203.15 | 203.15 | 202.85 | 202.85 | 199.20 | - |
| Jun 16, 2023 | 202.25 | 202.25 | 202.25 | 202.25 | 198.61 | - |
| Jun 15, 2023 | 200.65 | 200.65 | 200.65 | 200.65 | 197.04 | - |
| Jun 14, 2023 | 204.40 | 207.70 | 203.55 | 203.55 | 199.89 | 45 |
| Jun 13, 2023 | 202.95 | 204.00 | 202.95 | 204.00 | 200.33 | - |
| Jun 12, 2023 | 200.70 | 201.05 | 200.70 | 201.05 | 197.43 | - |
| Jun 9, 2023 | 198.60 | 198.60 | 198.60 | 198.60 | 195.03 | - |
| Jun 8, 2023 | 1.25 Dividend | |||||
| Jun 8, 2023 | 200.05 | 200.30 | 199.30 | 199.30 | 195.72 | 48 |
| Jun 7, 2023 | 202.90 | 202.90 | 201.60 | 201.60 | 196.75 | - |
| Jun 6, 2023 | 201.60 | 202.30 | 201.60 | 202.30 | 197.43 | - |
| Jun 5, 2023 | 202.70 | 202.70 | 201.90 | 201.90 | 197.04 | - |
| Jun 2, 2023 | 199.22 | 199.22 | 199.22 | 199.22 | 194.42 | - |
| Jun 1, 2023 | 195.06 | 195.22 | 195.06 | 195.22 | 190.52 | - |
| May 31, 2023 | 196.28 | 196.28 | 193.88 | 193.88 | 189.21 | - |
| May 30, 2023 | 198.94 | 198.94 | 194.34 | 194.34 | 189.66 | 8 |
| May 29, 2023 | 198.22 | 198.42 | 198.22 | 198.42 | 193.64 | - |
| May 26, 2023 | 196.02 | 196.28 | 196.02 | 196.28 | 191.55 | - |
| May 25, 2023 | 201.20 | 201.20 | 195.60 | 195.60 | 190.89 | - |
| May 24, 2023 | 200.05 | 200.05 | 199.92 | 199.92 | 195.11 | - |
| May 23, 2023 | 200.50 | 200.65 | 200.50 | 200.65 | 195.82 | - |
| May 22, 2023 | 199.96 | 199.96 | 199.72 | 199.72 | 194.91 | - |
| May 19, 2023 | 199.82 | 199.82 | 199.82 | 199.82 | 195.01 | - |
| May 18, 2023 | 198.68 | 198.68 | 198.68 | 198.68 | 193.90 | - |
| May 17, 2023 | 195.78 | 196.70 | 195.78 | 196.70 | 191.96 | - |
| May 16, 2023 | 196.82 | 196.82 | 195.96 | 195.96 | 191.24 | - |
| May 15, 2023 | 196.06 | 196.06 | 196.02 | 196.02 | 191.30 | - |
| May 12, 2023 | 194.78 | 194.78 | 194.78 | 194.78 | 190.09 | - |
| May 11, 2023 | 196.72 | 196.72 | 192.44 | 192.44 | 187.81 | 2 |
| May 10, 2023 | 194.68 | 194.68 | 194.62 | 194.62 | 189.93 | - |
| May 9, 2023 | 195.18 | 195.18 | 195.18 | 195.18 | 190.48 | - |
| May 8, 2023 | 195.92 | 195.92 | 195.12 | 195.12 | 190.42 | - |
| May 5, 2023 | 194.16 | 195.36 | 194.16 | 195.36 | 190.66 | - |
| May 4, 2023 | 195.48 | 195.48 | 194.92 | 194.92 | 190.23 | - |
| May 3, 2023 | 196.48 | 196.48 | 196.30 | 196.30 | 191.57 | - |
| May 2, 2023 | 196.18 | 196.18 | 196.18 | 196.18 | 191.46 | - |
| Apr 28, 2023 | 196.18 | 196.18 | 196.18 | 196.18 | 191.46 | - |
| Apr 27, 2023 | 196.18 | 196.18 | 196.18 | 196.18 | 191.46 | - |
| Apr 26, 2023 | 191.22 | 191.66 | 185.64 | 191.66 | 187.05 | 150 |
| Apr 25, 2023 | 194.94 | 194.94 | 194.50 | 194.50 | 189.82 | - |
| Apr 24, 2023 | 196.20 | 196.20 | 196.00 | 196.00 | 191.28 | - |