Swiss - Delayed Quote • CHF
BVZ Holding AG (BVZN.SW)
At close: April 23 at 5:30 PM GMT+2
Currency in CHF 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 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 24 |
| Apr 22, 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 28 |
| Apr 19, 2024 | 1,040.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 96 |
| Apr 18, 2024 | 1,050.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | 123 |
| Apr 17, 2024 | 16.00 Dividend | |||||
| Apr 17, 2024 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 88 |
| Apr 16, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,004.00 | 1 |
| Apr 15, 2024 | 1,050.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,033.53 | 46 |
| Apr 12, 2024 | 1,010.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,004.00 | 147 |
| Apr 11, 2024 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 984.31 | 47 |
| Apr 10, 2024 | 990.00 | 995.00 | 990.00 | 995.00 | 979.39 | 15 |
| Apr 9, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 954.78 | 1 |
| Apr 8, 2024 | 995.00 | 995.00 | 980.00 | 980.00 | 964.63 | 26 |
| Apr 5, 2024 | 980.00 | 980.00 | 970.00 | 970.00 | 954.78 | 18 |
| Apr 4, 2024 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 984.31 | 2 |
| Apr 3, 2024 | 995.00 | 995.00 | 990.00 | 990.00 | 974.47 | 11 |
| Apr 2, 2024 | 995.00 | 1,000.00 | 980.00 | 980.00 | 964.63 | 44 |
| Mar 28, 2024 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 984.31 | 46 |
| Mar 27, 2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 974.47 | 20 |
| Mar 26, 2024 | 990.00 | 1,010.00 | 970.00 | 1,010.00 | 994.16 | 359 |
| Mar 25, 2024 | 980.00 | 990.00 | 970.00 | 990.00 | 974.47 | 29 |
| Mar 22, 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 964.63 | 17 |
| Mar 21, 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 964.63 | 57 |
| Mar 20, 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 964.63 | 95 |
| Mar 19, 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 964.63 | 69 |
| Mar 18, 2024 | 980.00 | 980.00 | 940.00 | 970.00 | 954.78 | 257 |
| Mar 15, 2024 | 970.00 | 980.00 | 960.00 | 980.00 | 964.63 | 47 |
| Mar 14, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 964.63 | 11 |
| Mar 13, 2024 | 975.00 | 980.00 | 975.00 | 975.00 | 959.71 | 75 |
| Mar 12, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 954.78 | 9 |
| Mar 11, 2024 | 990.00 | 990.00 | 955.00 | 965.00 | 949.86 | 60 |
| Mar 8, 2024 | 975.00 | 995.00 | 975.00 | 995.00 | 979.39 | 300 |
| Mar 7, 2024 | 950.00 | 970.00 | 950.00 | 970.00 | 954.78 | 59 |
| Mar 6, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 925.25 | - |
| Mar 5, 2024 | 940.00 | 945.00 | 940.00 | 940.00 | 925.25 | 23 |
| Mar 4, 2024 | 935.00 | 940.00 | 930.00 | 940.00 | 925.25 | 44 |
| Mar 1, 2024 | 910.00 | 925.00 | 910.00 | 925.00 | 910.49 | 28 |
| Feb 29, 2024 | 925.00 | 930.00 | 915.00 | 930.00 | 915.41 | 11 |
| Feb 28, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 910.49 | 4 |
| Feb 27, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 920.33 | 12 |
| Feb 26, 2024 | 920.00 | 940.00 | 900.00 | 940.00 | 925.25 | 100 |
| Feb 23, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 905.57 | - |
| Feb 22, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 905.57 | 1 |
| Feb 21, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 915.41 | 15 |
| Feb 20, 2024 | 920.00 | 925.00 | 910.00 | 910.00 | 895.73 | 396 |
| Feb 19, 2024 | 940.00 | 940.00 | 915.00 | 915.00 | 900.65 | 102 |
| Feb 16, 2024 | 930.00 | 940.00 | 930.00 | 940.00 | 925.25 | 56 |
| Feb 15, 2024 | 920.00 | 935.00 | 920.00 | 935.00 | 920.33 | 47 |
| Feb 14, 2024 | 915.00 | 930.00 | 915.00 | 920.00 | 905.57 | 34 |
| Feb 13, 2024 | 930.00 | 930.00 | 920.00 | 920.00 | 905.57 | 19 |
| Feb 12, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 915.41 | 22 |
| Feb 9, 2024 | 920.00 | 920.00 | 910.00 | 910.00 | 895.73 | 9 |
| Feb 8, 2024 | 915.00 | 925.00 | 910.00 | 920.00 | 905.57 | 14 |
| Feb 7, 2024 | 920.00 | 930.00 | 910.00 | 910.00 | 895.73 | 62 |
| Feb 6, 2024 | 915.00 | 915.00 | 900.00 | 915.00 | 900.65 | 33 |
| Feb 5, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 905.57 | 12 |
| Feb 2, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 900.65 | 85 |
| Feb 1, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 900.65 | 118 |
| Jan 31, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 935.10 | 31 |
| Jan 30, 2024 | 925.00 | 950.00 | 925.00 | 950.00 | 935.10 | 69 |
| Jan 29, 2024 | 940.00 | 940.00 | 920.00 | 940.00 | 925.25 | 29 |
| Jan 26, 2024 | 930.00 | 940.00 | 915.00 | 940.00 | 925.25 | 47 |
| Jan 25, 2024 | 925.00 | 935.00 | 910.00 | 925.00 | 910.49 | 177 |
| Jan 24, 2024 | 945.00 | 950.00 | 940.00 | 940.00 | 925.25 | 64 |
| Jan 23, 2024 | 950.00 | 950.00 | 940.00 | 950.00 | 935.10 | 27 |
| Jan 22, 2024 | 950.00 | 960.00 | 950.00 | 955.00 | 940.02 | 18 |
| Jan 19, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 935.10 | 8 |
| Jan 18, 2024 | 955.00 | 960.00 | 945.00 | 960.00 | 944.94 | 32 |
| Jan 17, 2024 | 980.00 | 985.00 | 950.00 | 960.00 | 944.94 | 159 |
| Jan 16, 2024 | 940.00 | 980.00 | 940.00 | 975.00 | 959.71 | 202 |
| Jan 15, 2024 | 915.00 | 935.00 | 915.00 | 935.00 | 920.33 | 13 |
| Jan 12, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 900.65 | 33 |
| Jan 11, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 910.49 | - |
| Jan 10, 2024 | 915.00 | 925.00 | 915.00 | 925.00 | 910.49 | 40 |
| Jan 9, 2024 | 930.00 | 930.00 | 915.00 | 915.00 | 900.65 | 84 |
| Jan 8, 2024 | 925.00 | 940.00 | 925.00 | 925.00 | 910.49 | 148 |
| Jan 5, 2024 | 940.00 | 940.00 | 920.00 | 925.00 | 910.49 | 69 |
| Jan 4, 2024 | 950.00 | 950.00 | 930.00 | 945.00 | 930.18 | 121 |
| Jan 3, 2024 | 950.00 | 950.00 | 945.00 | 950.00 | 935.10 | 84 |
| Dec 29, 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 905.57 | 142 |
| Dec 28, 2023 | 905.00 | 905.00 | 905.00 | 905.00 | 890.80 | - |
| Dec 27, 2023 | 905.00 | 920.00 | 905.00 | 905.00 | 890.80 | 104 |
| Dec 22, 2023 | 920.00 | 925.00 | 920.00 | 925.00 | 910.49 | 24 |
| Dec 21, 2023 | 900.00 | 905.00 | 900.00 | 905.00 | 890.80 | 89 |
| Dec 20, 2023 | 905.00 | 905.00 | 900.00 | 900.00 | 885.88 | 13 |
| Dec 19, 2023 | 900.00 | 905.00 | 900.00 | 905.00 | 890.80 | 110 |
| Dec 18, 2023 | 900.00 | 905.00 | 900.00 | 905.00 | 890.80 | 7 |
| Dec 15, 2023 | 910.00 | 915.00 | 895.00 | 915.00 | 900.65 | 55 |
| Dec 14, 2023 | 910.00 | 910.00 | 910.00 | 910.00 | 895.73 | 131 |
| Dec 13, 2023 | 900.00 | 900.00 | 890.00 | 890.00 | 876.04 | 207 |
| Dec 12, 2023 | 890.00 | 900.00 | 890.00 | 900.00 | 885.88 | 105 |
| Dec 11, 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 885.88 | - |
| Dec 8, 2023 | 895.00 | 900.00 | 895.00 | 900.00 | 885.88 | 20 |
| Dec 7, 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 880.96 | 1 |
| Dec 6, 2023 | 895.00 | 900.00 | 875.00 | 875.00 | 861.27 | 47 |
| Dec 5, 2023 | 890.00 | 890.00 | 880.00 | 880.00 | 866.20 | 34 |
| Dec 4, 2023 | 885.00 | 900.00 | 870.00 | 900.00 | 885.88 | 163 |
| Dec 1, 2023 | 890.00 | 900.00 | 880.00 | 900.00 | 885.88 | 355 |
| Nov 30, 2023 | 890.00 | 890.00 | 880.00 | 880.00 | 866.20 | 35 |
| Nov 29, 2023 | 880.00 | 890.00 | 880.00 | 890.00 | 876.04 | 18 |
| Nov 28, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 866.20 | - |
| Nov 27, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 866.20 | - |
| Nov 24, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 866.20 | 2 |
| Nov 23, 2023 | 890.00 | 890.00 | 890.00 | 890.00 | 876.04 | - |
| Nov 22, 2023 | 890.00 | 890.00 | 890.00 | 890.00 | 876.04 | 6 |
| Nov 21, 2023 | 890.00 | 900.00 | 890.00 | 900.00 | 885.88 | 12 |
| Nov 20, 2023 | 885.00 | 885.00 | 880.00 | 880.00 | 866.20 | 25 |
| Nov 17, 2023 | 890.00 | 890.00 | 890.00 | 890.00 | 876.04 | 3 |
| Nov 16, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 866.20 | 1 |
| Nov 15, 2023 | 880.00 | 890.00 | 880.00 | 890.00 | 876.04 | 170 |
| Nov 14, 2023 | 890.00 | 900.00 | 890.00 | 890.00 | 876.04 | 122 |
| Nov 13, 2023 | 875.00 | 890.00 | 875.00 | 890.00 | 876.04 | 21 |
| Nov 10, 2023 | 875.00 | 890.00 | 875.00 | 890.00 | 876.04 | 45 |
| Nov 9, 2023 | 885.00 | 885.00 | 885.00 | 885.00 | 871.12 | 8 |
| Nov 8, 2023 | 885.00 | 885.00 | 875.00 | 875.00 | 861.27 | 3 |
| Nov 7, 2023 | 890.00 | 890.00 | 875.00 | 875.00 | 861.27 | 32 |
| Nov 6, 2023 | 885.00 | 890.00 | 875.00 | 890.00 | 876.04 | 121 |
| Nov 3, 2023 | 875.00 | 875.00 | 875.00 | 875.00 | 861.27 | 14 |
| Nov 2, 2023 | 885.00 | 885.00 | 885.00 | 885.00 | 871.12 | 70 |
| Nov 1, 2023 | 885.00 | 885.00 | 855.00 | 870.00 | 856.35 | 83 |
| Oct 31, 2023 | 885.00 | 890.00 | 885.00 | 890.00 | 876.04 | 19 |
| Oct 30, 2023 | 865.00 | 895.00 | 845.00 | 895.00 | 880.96 | 190 |
| Oct 27, 2023 | 870.00 | 870.00 | 850.00 | 850.00 | 836.67 | 83 |
| Oct 26, 2023 | 890.00 | 890.00 | 865.00 | 870.00 | 856.35 | 43 |
| Oct 25, 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 880.96 | - |
| Oct 24, 2023 | 865.00 | 895.00 | 865.00 | 895.00 | 880.96 | 15 |
| Oct 23, 2023 | 890.00 | 890.00 | 860.00 | 860.00 | 846.51 | 74 |
| Oct 20, 2023 | 885.00 | 885.00 | 870.00 | 870.00 | 856.35 | 6 |
| Oct 19, 2023 | 890.00 | 890.00 | 890.00 | 890.00 | 876.04 | 60 |
| Oct 18, 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 885.88 | 39 |
| Oct 17, 2023 | 895.00 | 900.00 | 895.00 | 900.00 | 885.88 | 5 |
| Oct 16, 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 880.96 | - |
| Oct 13, 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 880.96 | 5 |
| Oct 12, 2023 | 880.00 | 880.00 | 875.00 | 875.00 | 861.27 | 9 |
| Oct 11, 2023 | 905.00 | 905.00 | 905.00 | 905.00 | 890.80 | - |
| Oct 10, 2023 | 880.00 | 905.00 | 875.00 | 905.00 | 890.80 | 17 |
| Oct 9, 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 880.96 | 48 |
| Oct 6, 2023 | 895.00 | 900.00 | 895.00 | 895.00 | 880.96 | 28 |
| Oct 5, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 866.20 | 1 |
| Oct 4, 2023 | 890.00 | 900.00 | 880.00 | 895.00 | 880.96 | 30 |
| Oct 3, 2023 | 890.00 | 905.00 | 890.00 | 905.00 | 890.80 | 20 |
| Oct 2, 2023 | 895.00 | 900.00 | 895.00 | 900.00 | 885.88 | 95 |
| Sep 29, 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 885.88 | 39 |
| Sep 28, 2023 | 890.00 | 900.00 | 890.00 | 900.00 | 885.88 | 38 |
| Sep 27, 2023 | 890.00 | 890.00 | 890.00 | 890.00 | 876.04 | 42 |
| Sep 26, 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 885.88 | 174 |
| Sep 25, 2023 | 910.00 | 910.00 | 910.00 | 910.00 | 895.73 | 1 |
| Sep 22, 2023 | 905.00 | 910.00 | 905.00 | 910.00 | 895.73 | 28 |
| Sep 21, 2023 | 910.00 | 910.00 | 910.00 | 910.00 | 895.73 | 18 |
| Sep 20, 2023 | 905.00 | 910.00 | 905.00 | 910.00 | 895.73 | 53 |
| Sep 19, 2023 | 900.00 | 920.00 | 900.00 | 920.00 | 905.57 | 51 |
| Sep 18, 2023 | 885.00 | 930.00 | 885.00 | 885.00 | 871.12 | 650 |
| Sep 15, 2023 | 850.00 | 885.00 | 850.00 | 885.00 | 871.12 | 337 |
| Sep 14, 2023 | 875.00 | 875.00 | 845.00 | 850.00 | 836.67 | 228 |
| Sep 13, 2023 | 860.00 | 865.00 | 835.00 | 840.00 | 826.82 | 188 |
| Sep 12, 2023 | 825.00 | 835.00 | 825.00 | 835.00 | 821.90 | 11 |
| Sep 11, 2023 | 835.00 | 835.00 | 825.00 | 825.00 | 812.06 | 12 |
| Sep 8, 2023 | 840.00 | 840.00 | 820.00 | 820.00 | 807.14 | 48 |
| Sep 7, 2023 | 840.00 | 840.00 | 825.00 | 825.00 | 812.06 | 15 |
| Sep 6, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | 12 |
| Sep 5, 2023 | 830.00 | 845.00 | 825.00 | 845.00 | 831.75 | 81 |
| Sep 4, 2023 | 835.00 | 840.00 | 830.00 | 840.00 | 826.82 | 13 |
| Sep 1, 2023 | 840.00 | 840.00 | 835.00 | 835.00 | 821.90 | 17 |
| Aug 31, 2023 | 835.00 | 840.00 | 835.00 | 835.00 | 821.90 | 162 |
| Aug 30, 2023 | 840.00 | 840.00 | 825.00 | 825.00 | 812.06 | 24 |
| Aug 29, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | - |
| Aug 28, 2023 | 820.00 | 840.00 | 820.00 | 840.00 | 826.82 | 21 |
| Aug 25, 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 821.90 | 5 |
| Aug 24, 2023 | 820.00 | 835.00 | 820.00 | 835.00 | 821.90 | 116 |
| Aug 23, 2023 | 820.00 | 820.00 | 820.00 | 820.00 | 807.14 | - |
| Aug 22, 2023 | 820.00 | 820.00 | 820.00 | 820.00 | 807.14 | 5 |
| Aug 21, 2023 | 830.00 | 830.00 | 820.00 | 820.00 | 807.14 | 3 |
| Aug 18, 2023 | 830.00 | 830.00 | 825.00 | 830.00 | 816.98 | 14 |
| Aug 17, 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 816.98 | 1 |
| Aug 16, 2023 | 825.00 | 830.00 | 825.00 | 825.00 | 812.06 | 53 |
| Aug 15, 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 816.98 | 20 |
| Aug 14, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | 20 |
| Aug 11, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | 26 |
| Aug 10, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | 20 |
| Aug 9, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | - |
| Aug 8, 2023 | 820.00 | 840.00 | 820.00 | 840.00 | 826.82 | 9 |
| Aug 7, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | 1 |
| Aug 4, 2023 | 860.00 | 860.00 | 840.00 | 840.00 | 826.82 | 69 |
| Aug 3, 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 846.51 | 1 |
| Aug 2, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | 17 |
| Jul 31, 2023 | 835.00 | 840.00 | 835.00 | 840.00 | 826.82 | 64 |
| Jul 28, 2023 | 825.00 | 830.00 | 825.00 | 830.00 | 816.98 | 38 |
| Jul 27, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 812.06 | 41 |
| Jul 26, 2023 | 830.00 | 830.00 | 820.00 | 825.00 | 812.06 | 89 |
| Jul 25, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 812.06 | 3 |
| Jul 24, 2023 | 830.00 | 830.00 | 815.00 | 825.00 | 812.06 | 79 |
| Jul 21, 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 816.98 | - |
| Jul 20, 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 821.90 | - |
| Jul 19, 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 821.90 | - |
| Jul 18, 2023 | 845.00 | 845.00 | 835.00 | 835.00 | 821.90 | 5 |
| Jul 17, 2023 | 810.00 | 845.00 | 810.00 | 845.00 | 831.75 | 46 |
| Jul 14, 2023 | 820.00 | 845.00 | 820.00 | 845.00 | 831.75 | 22 |
| Jul 13, 2023 | 840.00 | 845.00 | 840.00 | 845.00 | 831.75 | 15 |
| Jul 12, 2023 | 835.00 | 845.00 | 820.00 | 845.00 | 831.75 | 24 |
| Jul 11, 2023 | 840.00 | 840.00 | 835.00 | 835.00 | 821.90 | 22 |
| Jul 10, 2023 | 810.00 | 830.00 | 810.00 | 830.00 | 816.98 | 50 |
| Jul 7, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 812.06 | - |
| Jul 6, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 812.06 | 49 |
| Jul 5, 2023 | 825.00 | 830.00 | 825.00 | 825.00 | 812.06 | 82 |
| Jul 4, 2023 | 820.00 | 845.00 | 820.00 | 845.00 | 831.75 | 20 |
| Jul 3, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | 10 |
| Jun 30, 2023 | 825.00 | 840.00 | 820.00 | 840.00 | 826.82 | 62 |
| Jun 29, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 812.06 | 26 |
| Jun 28, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 812.06 | - |
| Jun 27, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 812.06 | 15 |
| Jun 26, 2023 | 835.00 | 840.00 | 835.00 | 840.00 | 826.82 | 253 |
| Jun 23, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 812.06 | 10 |
| Jun 22, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 812.06 | 30 |
| Jun 21, 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 821.90 | - |
| Jun 20, 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 821.90 | 11 |
| Jun 19, 2023 | 830.00 | 830.00 | 815.00 | 820.00 | 807.14 | 113 |
| Jun 16, 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 816.98 | 10 |
| Jun 15, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 812.06 | - |
| Jun 14, 2023 | 840.00 | 840.00 | 825.00 | 825.00 | 812.06 | 88 |
| Jun 13, 2023 | 845.00 | 845.00 | 845.00 | 845.00 | 831.75 | 18 |
| Jun 12, 2023 | 850.00 | 850.00 | 845.00 | 845.00 | 831.75 | 30 |
| Jun 9, 2023 | 845.00 | 850.00 | 845.00 | 850.00 | 836.67 | 20 |
| Jun 8, 2023 | 835.00 | 855.00 | 835.00 | 855.00 | 841.59 | 13 |
| Jun 7, 2023 | 850.00 | 855.00 | 840.00 | 840.00 | 826.82 | 35 |
| Jun 6, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | - |
| Jun 5, 2023 | 845.00 | 850.00 | 835.00 | 840.00 | 826.82 | 75 |
| Jun 2, 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 846.51 | 1 |
| Jun 1, 2023 | 835.00 | 855.00 | 835.00 | 855.00 | 841.59 | 31 |
| May 31, 2023 | 860.00 | 860.00 | 830.00 | 835.00 | 821.90 | 10 |
| May 30, 2023 | 865.00 | 865.00 | 865.00 | 865.00 | 851.43 | - |
| May 26, 2023 | 865.00 | 865.00 | 865.00 | 865.00 | 851.43 | 1 |
| May 25, 2023 | 860.00 | 875.00 | 840.00 | 875.00 | 861.27 | 102 |
| May 24, 2023 | 875.00 | 875.00 | 875.00 | 875.00 | 861.27 | 5 |
| May 23, 2023 | 875.00 | 875.00 | 875.00 | 875.00 | 861.27 | 14 |
| May 22, 2023 | 865.00 | 865.00 | 865.00 | 865.00 | 851.43 | 22 |
| May 19, 2023 | 880.00 | 880.00 | 865.00 | 865.00 | 851.43 | 4 |
| May 17, 2023 | 865.00 | 865.00 | 865.00 | 865.00 | 851.43 | - |
| May 16, 2023 | 875.00 | 875.00 | 865.00 | 865.00 | 851.43 | 38 |
| May 15, 2023 | 890.00 | 890.00 | 865.00 | 865.00 | 851.43 | 14 |
| May 12, 2023 | 890.00 | 890.00 | 875.00 | 875.00 | 861.27 | 17 |
| May 11, 2023 | 875.00 | 875.00 | 875.00 | 875.00 | 861.27 | 15 |
| May 10, 2023 | 870.00 | 890.00 | 870.00 | 890.00 | 876.04 | 5 |
| May 9, 2023 | 860.00 | 880.00 | 860.00 | 880.00 | 866.20 | 20 |
| May 8, 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 846.51 | 54 |
| May 5, 2023 | 840.00 | 865.00 | 840.00 | 865.00 | 851.43 | 43 |
| May 4, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 826.82 | 3 |
| May 3, 2023 | 850.00 | 865.00 | 850.00 | 865.00 | 851.43 | 142 |
| May 2, 2023 | 845.00 | 850.00 | 840.00 | 840.00 | 826.82 | 68 |
| Apr 28, 2023 | 850.00 | 850.00 | 835.00 | 835.00 | 821.90 | 36 |
| Apr 27, 2023 | 855.00 | 855.00 | 830.00 | 850.00 | 836.67 | 194 |
| Apr 26, 2023 | 875.00 | 890.00 | 875.00 | 880.00 | 866.20 | 84 |
| Apr 25, 2023 | 875.00 | 880.00 | 870.00 | 880.00 | 866.20 | 27 |
| Apr 24, 2023 | 15.00 Dividend | |||||
| Apr 24, 2023 | 850.00 | 890.00 | 850.00 | 880.00 | 866.20 | 53 |