Berlin - Delayed Quote • EUR
adidas AG (ADS.BE)
At close: April 26 at 8:02 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 26, 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| Apr 25, 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| Apr 24, 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| Apr 23, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
| Apr 22, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 54 |
| Apr 19, 2024 | 221.30 | 225.60 | 221.30 | 225.60 | 225.60 | 72 |
| Apr 18, 2024 | 220.20 | 225.80 | 220.20 | 223.90 | 223.90 | 257 |
| Apr 17, 2024 | 209.40 | 220.60 | 209.40 | 218.00 | 218.00 | 68 |
| Apr 16, 2024 | 202.00 | 210.10 | 202.00 | 208.00 | 208.00 | 581 |
| Apr 15, 2024 | 199.35 | 203.00 | 199.35 | 203.00 | 203.00 | 5 |
| Apr 12, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
| Apr 11, 2024 | 199.35 | 200.30 | 199.35 | 200.30 | 200.30 | 200 |
| Apr 10, 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| Apr 9, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| Apr 8, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| Apr 5, 2024 | 198.35 | 199.60 | 198.35 | 199.60 | 199.60 | 3 |
| Apr 4, 2024 | 200.60 | 202.00 | 200.60 | 202.00 | 202.00 | 2 |
| Apr 3, 2024 | 202.10 | 202.10 | 201.20 | 201.20 | 201.20 | 25 |
| Apr 2, 2024 | 206.60 | 206.60 | 201.90 | 201.90 | 201.90 | 227 |
| Mar 28, 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| Mar 27, 2024 | 203.45 | 207.00 | 203.45 | 207.00 | 207.00 | 20 |
| Mar 26, 2024 | 203.75 | 204.15 | 203.75 | 204.15 | 204.15 | 5 |
| Mar 25, 2024 | 199.18 | 199.18 | 199.18 | 199.18 | 199.18 | - |
| Mar 22, 2024 | 192.42 | 198.80 | 192.42 | 198.80 | 198.80 | 53 |
| Mar 21, 2024 | 201.65 | 202.00 | 194.22 | 194.22 | 194.22 | 111 |
| Mar 20, 2024 | 199.52 | 199.52 | 199.52 | 199.52 | 199.52 | - |
| Mar 19, 2024 | 199.58 | 199.58 | 199.58 | 199.58 | 199.58 | - |
| Mar 18, 2024 | 204.30 | 204.30 | 199.98 | 199.98 | 199.98 | 350 |
| Mar 15, 2024 | 204.90 | 206.30 | 204.90 | 204.95 | 204.95 | 18 |
| Mar 14, 2024 | 199.16 | 206.20 | 199.16 | 205.00 | 205.00 | 324 |
| Mar 13, 2024 | 188.34 | 188.34 | 186.26 | 186.26 | 186.26 | 7 |
| Mar 12, 2024 | 189.30 | 192.24 | 189.30 | 192.14 | 192.14 | 9 |
| Mar 11, 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| Mar 8, 2024 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | - |
| Mar 7, 2024 | 184.74 | 184.74 | 184.38 | 184.38 | 184.38 | 75 |
| Mar 6, 2024 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | - |
| Mar 5, 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | - |
| Mar 4, 2024 | 186.76 | 186.76 | 184.50 | 184.50 | 184.50 | 560 |
| Mar 1, 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| Feb 29, 2024 | 189.44 | 189.44 | 188.04 | 188.04 | 188.04 | 18 |
| Feb 28, 2024 | 187.48 | 189.68 | 187.48 | 189.68 | 189.68 | 135 |
| Feb 27, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Feb 26, 2024 | 187.42 | 190.04 | 187.42 | 190.04 | 190.04 | 22 |
| Feb 23, 2024 | 186.80 | 188.36 | 186.80 | 188.36 | 188.36 | 80 |
| Feb 22, 2024 | 182.54 | 187.98 | 182.54 | 187.98 | 187.98 | 200 |
| Feb 21, 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
| Feb 20, 2024 | 179.36 | 179.36 | 178.92 | 178.92 | 178.92 | 50 |
| Feb 19, 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | - |
| Feb 16, 2024 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | - |
| Feb 15, 2024 | 174.98 | 175.10 | 174.98 | 175.10 | 175.10 | 15 |
| Feb 14, 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | - |
| Feb 13, 2024 | 172.94 | 172.94 | 169.82 | 169.86 | 169.86 | 200 |
| Feb 12, 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | - |
| Feb 9, 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
| Feb 8, 2024 | 175.50 | 175.50 | 172.94 | 172.94 | 172.94 | 55 |
| Feb 7, 2024 | 175.42 | 176.76 | 175.42 | 175.54 | 175.54 | 116 |
| Feb 6, 2024 | 175.60 | 175.78 | 175.32 | 175.78 | 175.78 | 222 |
| Feb 5, 2024 | 176.26 | 180.00 | 176.26 | 177.06 | 177.06 | 35 |
| Feb 2, 2024 | 173.26 | 176.94 | 173.26 | 176.36 | 176.36 | 183 |
| Feb 1, 2024 | 162.62 | 169.92 | 162.22 | 169.92 | 169.92 | 182 |
| Jan 31, 2024 | 178.88 | 178.88 | 161.88 | 164.22 | 164.22 | 1,085 |
| Jan 30, 2024 | 177.94 | 179.20 | 177.94 | 179.20 | 179.20 | 40 |
| Jan 29, 2024 | 177.32 | 177.70 | 177.02 | 177.70 | 177.70 | 167 |
| Jan 26, 2024 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | - |
| Jan 25, 2024 | 165.18 | 177.16 | 165.18 | 176.96 | 176.96 | 105 |
| Jan 24, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
| Jan 23, 2024 | 166.68 | 168.32 | 166.68 | 168.32 | 168.32 | 320 |
| Jan 22, 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
| Jan 19, 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - |
| Jan 18, 2024 | 165.88 | 165.88 | 164.56 | 164.96 | 164.96 | 118 |
| Jan 17, 2024 | 169.96 | 169.96 | 164.56 | 164.56 | 164.56 | 107 |
| Jan 16, 2024 | 174.22 | 174.22 | 171.88 | 171.88 | 171.88 | 1,051 |
| Jan 15, 2024 | 177.72 | 177.72 | 175.28 | 175.28 | 175.28 | 25 |
| Jan 12, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
| Jan 11, 2024 | 180.44 | 180.44 | 177.46 | 177.46 | 177.46 | 10 |
| Jan 10, 2024 | 177.28 | 179.66 | 177.28 | 179.66 | 179.66 | 16 |
| Jan 9, 2024 | 177.56 | 177.56 | 177.16 | 177.16 | 177.16 | 5 |
| Jan 8, 2024 | 172.22 | 172.22 | 172.22 | 172.22 | 172.22 | - |
| Jan 5, 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | - |
| Jan 4, 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | - |
| Jan 3, 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
| Jan 2, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 15 |
| Dec 29, 2023 | 183.78 | 184.62 | 183.78 | 184.62 | 184.62 | 20 |
| Dec 28, 2023 | 185.54 | 185.54 | 183.38 | 184.30 | 184.30 | 51 |
| Dec 27, 2023 | 184.28 | 186.28 | 184.28 | 186.28 | 186.28 | 16 |
| Dec 22, 2023 | 187.02 | 187.02 | 181.68 | 184.44 | 184.44 | 406 |
| Dec 21, 2023 | 194.26 | 194.26 | 194.26 | 194.26 | 194.26 | - |
| Dec 20, 2023 | 192.84 | 192.84 | 192.80 | 192.80 | 192.80 | 50 |
| Dec 19, 2023 | 191.72 | 191.72 | 191.72 | 191.72 | 191.72 | - |
| Dec 18, 2023 | 191.62 | 191.62 | 191.58 | 191.58 | 191.58 | 21 |
| Dec 15, 2023 | 197.04 | 197.04 | 197.04 | 197.04 | 197.04 | - |
| Dec 14, 2023 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | - |
| Dec 13, 2023 | 194.38 | 194.38 | 194.00 | 194.00 | 194.00 | 1 |
| Dec 12, 2023 | 194.06 | 194.06 | 193.36 | 193.36 | 193.36 | 403 |
| Dec 11, 2023 | 192.68 | 193.74 | 192.68 | 193.74 | 193.74 | 95 |
| Dec 8, 2023 | 190.86 | 192.82 | 190.86 | 192.82 | 192.82 | 10 |
| Dec 7, 2023 | 195.88 | 196.06 | 189.26 | 191.70 | 191.70 | 1,893 |
| Dec 6, 2023 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
| Dec 5, 2023 | 193.78 | 195.10 | 193.78 | 194.48 | 194.48 | 79 |
| Dec 4, 2023 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| Dec 1, 2023 | 192.50 | 192.98 | 192.50 | 192.98 | 192.98 | 4 |
| Nov 30, 2023 | 192.56 | 193.02 | 191.96 | 191.96 | 191.96 | 28 |
| Nov 29, 2023 | 186.38 | 186.38 | 186.38 | 186.38 | 186.38 | - |
| Nov 28, 2023 | 184.60 | 186.00 | 184.60 | 185.98 | 185.98 | 175 |
| Nov 27, 2023 | 183.92 | 184.90 | 183.86 | 183.86 | 183.86 | 121 |
| Nov 24, 2023 | 185.22 | 185.22 | 184.88 | 184.88 | 184.88 | 30 |
| Nov 23, 2023 | 186.70 | 186.70 | 185.40 | 185.40 | 185.40 | 1 |
| Nov 22, 2023 | 184.58 | 186.80 | 184.58 | 186.80 | 186.80 | 1 |
| Nov 21, 2023 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | - |
| Nov 20, 2023 | 179.12 | 183.32 | 179.12 | 182.00 | 182.00 | 115 |
| Nov 17, 2023 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | - |
| Nov 16, 2023 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| Nov 15, 2023 | 178.84 | 178.84 | 178.84 | 178.84 | 178.84 | - |
| Nov 14, 2023 | 170.14 | 177.46 | 170.14 | 177.46 | 177.46 | 510 |
| Nov 13, 2023 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | - |
| Nov 10, 2023 | 173.00 | 173.00 | 170.38 | 171.28 | 171.28 | 1,301 |
| Nov 9, 2023 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | - |
| Nov 8, 2023 | 171.08 | 171.08 | 171.08 | 171.08 | 171.08 | - |
| Nov 7, 2023 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | - |
| Nov 6, 2023 | 170.02 | 172.32 | 170.02 | 172.22 | 172.22 | 125 |
| Nov 3, 2023 | 171.82 | 171.82 | 169.06 | 169.06 | 169.06 | 1,500 |
| Nov 2, 2023 | 167.90 | 172.26 | 167.90 | 171.88 | 171.88 | 176 |
| Nov 1, 2023 | 167.66 | 167.66 | 167.66 | 167.66 | 167.66 | - |
| Oct 31, 2023 | 166.16 | 167.38 | 166.16 | 167.38 | 167.38 | 30 |
| Oct 30, 2023 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
| Oct 27, 2023 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
| Oct 26, 2023 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | - |
| Oct 25, 2023 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | - |
| Oct 24, 2023 | 168.34 | 171.18 | 168.34 | 171.18 | 171.18 | 2 |
| Oct 23, 2023 | 169.92 | 169.92 | 167.16 | 167.16 | 167.16 | 400 |
| Oct 20, 2023 | 172.26 | 172.26 | 170.28 | 170.28 | 170.28 | 70 |
| Oct 19, 2023 | 174.76 | 176.08 | 174.76 | 176.08 | 176.08 | 495 |
| Oct 18, 2023 | 177.10 | 178.60 | 177.10 | 178.60 | 178.60 | 70 |
| Oct 17, 2023 | 170.22 | 177.50 | 170.22 | 177.50 | 177.50 | 9 |
| Oct 16, 2023 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | - |
| Oct 13, 2023 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
| Oct 12, 2023 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | - |
| Oct 11, 2023 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| Oct 10, 2023 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | 3 |
| Oct 9, 2023 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
| Oct 6, 2023 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
| Oct 5, 2023 | 162.76 | 162.76 | 156.14 | 156.14 | 156.14 | 75 |
| Oct 4, 2023 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| Oct 3, 2023 | 163.16 | 163.16 | 160.76 | 160.76 | 160.76 | 3 |
| Oct 2, 2023 | 166.52 | 166.86 | 166.52 | 166.86 | 166.86 | 100 |
| Sep 29, 2023 | 159.96 | 166.68 | 159.96 | 166.68 | 166.68 | 10 |
| Sep 28, 2023 | 157.72 | 157.72 | 155.96 | 155.96 | 155.96 | 71 |
| Sep 27, 2023 | 159.14 | 160.72 | 159.14 | 160.72 | 160.72 | 20 |
| Sep 26, 2023 | 160.54 | 160.54 | 158.98 | 158.98 | 158.98 | 100 |
| Sep 25, 2023 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 10 |
| Sep 22, 2023 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
| Sep 21, 2023 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | - |
| Sep 20, 2023 | 165.30 | 166.76 | 165.30 | 166.76 | 166.76 | 21 |
| Sep 19, 2023 | 168.74 | 168.74 | 164.48 | 164.48 | 164.48 | 6 |
| Sep 18, 2023 | 173.72 | 173.72 | 169.24 | 169.24 | 169.24 | 72 |
| Sep 15, 2023 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | 20 |
| Sep 14, 2023 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - |
| Sep 13, 2023 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
| Sep 12, 2023 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | - |
| Sep 11, 2023 | 176.30 | 176.30 | 176.04 | 176.04 | 176.04 | 6 |
| Sep 8, 2023 | 176.82 | 176.82 | 175.10 | 176.28 | 176.28 | 130 |
| Sep 7, 2023 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
| Sep 6, 2023 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | - |
| Sep 5, 2023 | 184.16 | 184.16 | 182.62 | 182.62 | 182.62 | 50 |
| Sep 4, 2023 | 184.52 | 187.72 | 184.52 | 187.72 | 187.72 | 5 |
| Sep 1, 2023 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
| Aug 31, 2023 | 183.30 | 183.72 | 183.22 | 183.72 | 183.72 | 12 |
| Aug 30, 2023 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | - |
| Aug 29, 2023 | 177.82 | 181.36 | 177.82 | 181.36 | 181.36 | 22 |
| Aug 28, 2023 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
| Aug 25, 2023 | 176.26 | 178.70 | 176.26 | 178.70 | 178.70 | 5 |
| Aug 24, 2023 | 178.46 | 178.68 | 177.98 | 177.98 | 177.98 | 21 |
| Aug 23, 2023 | 184.32 | 184.32 | 177.90 | 177.90 | 177.90 | 3 |
| Aug 22, 2023 | 184.34 | 186.60 | 184.34 | 186.60 | 186.60 | 11 |
| Aug 21, 2023 | 183.14 | 183.14 | 183.14 | 183.14 | 183.14 | - |
| Aug 18, 2023 | 183.30 | 183.30 | 182.90 | 182.90 | 182.90 | 275 |
| Aug 17, 2023 | 182.62 | 186.90 | 182.62 | 186.90 | 186.90 | 60 |
| Aug 16, 2023 | 178.38 | 184.94 | 178.38 | 184.94 | 184.94 | 13 |
| Aug 15, 2023 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | - |
| Aug 14, 2023 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | - |
| Aug 11, 2023 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
| Aug 10, 2023 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | - |
| Aug 9, 2023 | 176.54 | 177.46 | 176.54 | 177.46 | 177.46 | 10 |
| Aug 8, 2023 | 178.26 | 178.26 | 177.60 | 177.60 | 177.60 | 8 |
| Aug 7, 2023 | 180.08 | 180.08 | 179.02 | 179.60 | 179.60 | 201 |
| Aug 4, 2023 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| Aug 3, 2023 | 178.54 | 181.36 | 178.54 | 179.54 | 179.54 | 26 |
| Aug 2, 2023 | 180.08 | 180.96 | 180.08 | 180.96 | 180.96 | 102 |
| Aug 1, 2023 | 183.96 | 183.96 | 181.82 | 181.82 | 181.82 | - |
| Jul 31, 2023 | 184.58 | 184.58 | 184.18 | 184.18 | 184.18 | 8 |
| Jul 28, 2023 | 181.34 | 181.34 | 181.34 | 181.34 | 181.34 | - |
| Jul 27, 2023 | 178.00 | 181.36 | 177.98 | 181.36 | 181.36 | 81 |
| Jul 26, 2023 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | 1,500 |
| Jul 25, 2023 | 178.22 | 178.22 | 178.22 | 178.22 | 178.22 | - |
| Jul 24, 2023 | 171.84 | 177.30 | 171.84 | 177.30 | 177.30 | 6 |
| Jul 21, 2023 | 169.76 | 170.42 | 169.76 | 170.42 | 170.42 | 50 |
| Jul 20, 2023 | 171.68 | 171.68 | 170.84 | 170.84 | 170.84 | 1,204 |
| Jul 19, 2023 | 173.36 | 175.74 | 173.36 | 174.44 | 174.44 | 20 |
| Jul 18, 2023 | 172.94 | 173.14 | 172.94 | 173.14 | 173.14 | 100 |
| Jul 17, 2023 | 171.56 | 173.06 | 171.56 | 173.06 | 173.06 | 8 |
| Jul 14, 2023 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | - |
| Jul 13, 2023 | 173.32 | 173.36 | 173.32 | 173.36 | 173.36 | 1 |
| Jul 12, 2023 | 171.60 | 173.70 | 171.60 | 173.70 | 173.70 | 20 |
| Jul 11, 2023 | 167.54 | 168.74 | 167.54 | 168.74 | 168.74 | 50 |
| Jul 10, 2023 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 2 |
| Jul 7, 2023 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | - |
| Jul 6, 2023 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | - |
| Jul 5, 2023 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | - |
| Jul 4, 2023 | 177.26 | 178.50 | 177.26 | 178.50 | 178.50 | 17 |
| Jul 3, 2023 | 177.94 | 177.94 | 175.60 | 175.60 | 175.60 | 29 |
| Jun 30, 2023 | 170.60 | 177.34 | 170.60 | 177.34 | 177.34 | 13 |
| Jun 29, 2023 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | - |
| Jun 28, 2023 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | - |
| Jun 27, 2023 | 177.00 | 177.00 | 173.02 | 173.02 | 173.02 | 4 |
| Jun 26, 2023 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | 3 |
| Jun 23, 2023 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | - |
| Jun 22, 2023 | 174.52 | 179.02 | 174.52 | 179.02 | 179.02 | 50 |
| Jun 21, 2023 | 171.92 | 177.08 | 171.92 | 177.04 | 177.04 | 200 |
| Jun 20, 2023 | 171.34 | 171.34 | 169.84 | 169.84 | 169.84 | 13 |
| Jun 19, 2023 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | 435 |
| Jun 16, 2023 | 173.92 | 175.16 | 173.92 | 175.16 | 175.16 | 10 |
| Jun 15, 2023 | 174.22 | 175.78 | 174.12 | 174.12 | 174.12 | 39 |
| Jun 14, 2023 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| Jun 13, 2023 | 169.44 | 173.40 | 169.44 | 173.40 | 173.40 | 26 |
| Jun 12, 2023 | 162.10 | 166.20 | 162.10 | 166.10 | 166.10 | 107 |
| Jun 9, 2023 | 158.94 | 159.50 | 158.94 | 159.50 | 159.50 | 2 |
| Jun 8, 2023 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | - |
| Jun 7, 2023 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
| Jun 6, 2023 | 157.52 | 158.58 | 157.52 | 158.58 | 158.58 | 2 |
| Jun 5, 2023 | 159.18 | 159.94 | 159.18 | 159.94 | 159.94 | 15 |
| Jun 2, 2023 | 152.44 | 159.62 | 152.44 | 159.62 | 159.62 | 35 |
| Jun 1, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 10 |
| May 31, 2023 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| May 30, 2023 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
| May 29, 2023 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | - |
| May 26, 2023 | 154.32 | 156.06 | 153.16 | 156.06 | 156.06 | 109 |
| May 25, 2023 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| May 24, 2023 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
| May 23, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| May 22, 2023 | 159.00 | 162.38 | 159.00 | 162.38 | 162.38 | 12 |
| May 19, 2023 | 164.52 | 164.52 | 158.60 | 159.48 | 159.48 | 104 |
| May 18, 2023 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | - |
| May 17, 2023 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
| May 16, 2023 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
| May 15, 2023 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | - |
| May 12, 2023 | 0.70 Dividend | |||||
| May 12, 2023 | 167.32 | 167.32 | 165.54 | 165.54 | 165.54 | 5 |
| May 11, 2023 | 163.58 | 163.58 | 163.58 | 163.58 | 162.88 | - |
| May 10, 2023 | 165.46 | 165.46 | 165.46 | 165.46 | 164.75 | - |
| May 9, 2023 | 169.48 | 169.48 | 169.48 | 169.48 | 168.75 | - |
| May 8, 2023 | 169.12 | 169.74 | 169.04 | 169.58 | 168.85 | 130 |
| May 5, 2023 | 156.66 | 169.62 | 156.66 | 169.62 | 168.89 | 502 |
| May 4, 2023 | 156.20 | 156.90 | 154.84 | 156.90 | 156.23 | 217 |
| May 3, 2023 | 159.04 | 159.04 | 159.04 | 159.04 | 158.36 | - |
| May 2, 2023 | 159.10 | 159.20 | 159.10 | 159.20 | 158.52 | 5 |
| Apr 28, 2023 | 158.28 | 159.48 | 158.28 | 159.48 | 158.80 | 30 |
| Apr 27, 2023 | 158.58 | 158.58 | 158.58 | 158.58 | 157.90 | - |
| Apr 26, 2023 | 158.44 | 159.40 | 158.44 | 159.40 | 158.72 | 20 |