Other OTC - Delayed Quote • USD
Boyd Group Services Inc. (BYDGF)
At close: April 26 at 3:52 PM EDT
Currency in USD 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 | 187.50 | 188.32 | 185.32 | 187.78 | 187.78 | 54 |
| Apr 25, 2024 | 190.00 | 192.70 | 190.00 | 190.13 | 190.13 | 28 |
| Apr 24, 2024 | 194.57 | 194.57 | 194.57 | 194.57 | 194.57 | 10 |
| Apr 23, 2024 | 197.99 | 202.10 | 196.81 | 201.00 | 201.00 | 425 |
| Apr 22, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2 |
| Apr 19, 2024 | 198.00 | 199.56 | 195.77 | 199.56 | 199.56 | 116 |
| Apr 18, 2024 | 215.11 | 215.11 | 198.00 | 198.00 | 198.00 | 72 |
| Apr 17, 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
| Apr 16, 2024 | 197.78 | 201.76 | 196.84 | 197.65 | 197.65 | 212 |
| Apr 15, 2024 | 200.68 | 203.35 | 200.68 | 203.35 | 203.35 | 12 |
| Apr 12, 2024 | 205.97 | 206.08 | 199.88 | 200.01 | 200.01 | 65 |
| Apr 11, 2024 | 202.97 | 202.97 | 202.97 | 202.97 | 202.97 | 7 |
| Apr 10, 2024 | 201.07 | 203.71 | 199.89 | 203.22 | 203.22 | 5,616 |
| Apr 9, 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| Apr 8, 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | 5 |
| Apr 5, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| Apr 4, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 1 |
| Apr 3, 2024 | 211.77 | 211.77 | 209.01 | 209.01 | 209.01 | 27 |
| Apr 2, 2024 | 207.37 | 212.58 | 207.37 | 212.58 | 212.58 | 12 |
| Apr 1, 2024 | 199.88 | 217.00 | 199.88 | 208.71 | 208.71 | 21 |
| Mar 28, 2024 | 216.22 | 216.22 | 216.22 | 216.22 | 216.22 | 15 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 27, 2024 | 225.76 | 225.76 | 211.00 | 213.51 | 213.51 | 5,012 |
| Mar 26, 2024 | 210.00 | 211.00 | 210.00 | 210.32 | 210.17 | 28 |
| Mar 25, 2024 | 212.05 | 213.50 | 212.00 | 212.00 | 211.85 | 6,500 |
| Mar 22, 2024 | 209.70 | 209.70 | 209.65 | 209.65 | 209.50 | 5 |
| Mar 21, 2024 | 212.74 | 212.74 | 208.86 | 210.60 | 210.45 | 65 |
| Mar 20, 2024 | 233.40 | 233.40 | 214.10 | 214.10 | 213.95 | 1,092 |
| Mar 19, 2024 | 241.87 | 241.87 | 231.50 | 233.17 | 233.00 | 1,296 |
| Mar 18, 2024 | 232.56 | 232.56 | 230.63 | 230.63 | 230.46 | 17 |
| Mar 15, 2024 | 229.56 | 233.14 | 229.56 | 233.14 | 232.97 | 310 |
| Mar 14, 2024 | 229.56 | 229.56 | 229.56 | 229.56 | 229.40 | 5 |
| Mar 13, 2024 | 231.40 | 231.40 | 228.05 | 228.05 | 227.89 | 90 |
| Mar 12, 2024 | 227.37 | 227.37 | 227.37 | 227.37 | 227.21 | - |
| Mar 11, 2024 | 227.37 | 227.37 | 227.37 | 227.37 | 227.21 | 100 |
| Mar 8, 2024 | 239.62 | 239.62 | 239.62 | 239.62 | 239.45 | 5 |
| Mar 7, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.54 | 60 |
| Mar 6, 2024 | 230.91 | 230.91 | 230.91 | 230.91 | 230.75 | 60 |
| Mar 5, 2024 | 230.00 | 230.00 | 225.48 | 225.48 | 225.32 | 78 |
| Mar 4, 2024 | 231.29 | 231.29 | 229.45 | 229.45 | 229.29 | 36 |
| Mar 1, 2024 | 231.36 | 231.36 | 230.00 | 230.21 | 230.05 | 24 |
| Feb 29, 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.03 | - |
| Feb 28, 2024 | 235.00 | 238.20 | 235.00 | 238.20 | 238.03 | 648 |
| Feb 27, 2024 | 231.00 | 231.58 | 231.00 | 231.57 | 231.41 | 1,200 |
| Feb 26, 2024 | 213.85 | 229.28 | 213.85 | 226.53 | 226.37 | 167 |
| Feb 23, 2024 | 230.00 | 230.08 | 230.00 | 230.00 | 229.84 | 201 |
| Feb 22, 2024 | 227.80 | 229.09 | 225.99 | 229.09 | 228.92 | 123 |
| Feb 21, 2024 | 222.71 | 226.06 | 222.71 | 225.59 | 225.43 | 112 |
| Feb 20, 2024 | 233.01 | 233.01 | 233.01 | 233.01 | 232.84 | - |
| Feb 16, 2024 | 244.81 | 244.81 | 233.01 | 233.01 | 232.84 | 55 |
| Feb 15, 2024 | 203.38 | 229.00 | 203.38 | 228.67 | 228.50 | 730 |
| Feb 14, 2024 | 219.36 | 219.36 | 219.36 | 219.36 | 219.20 | - |
| Feb 13, 2024 | 219.36 | 219.36 | 219.36 | 219.36 | 219.20 | 600 |
| Feb 12, 2024 | 229.23 | 229.23 | 225.41 | 226.50 | 226.34 | 76 |
| Feb 9, 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 221.56 | - |
| Feb 8, 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 221.56 | - |
| Feb 7, 2024 | 220.75 | 221.72 | 220.75 | 221.72 | 221.56 | 907 |
| Feb 6, 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.30 | 120 |
| Feb 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.84 | - |
| Feb 2, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.84 | - |
| Feb 1, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.84 | - |
| Jan 31, 2024 | 224.15 | 224.15 | 220.00 | 220.00 | 219.84 | 119 |
| Jan 30, 2024 | 220.84 | 220.84 | 220.84 | 220.84 | 220.68 | 99 |
| Jan 29, 2024 | 210.00 | 222.00 | 210.00 | 222.00 | 221.84 | 58 |
| Jan 26, 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.14 | - |
| Jan 25, 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.14 | 1 |
| Jan 24, 2024 | 218.00 | 218.75 | 218.00 | 218.08 | 217.93 | 6,055 |
| Jan 23, 2024 | 210.89 | 210.89 | 210.89 | 210.89 | 210.74 | - |
| Jan 22, 2024 | 210.89 | 210.89 | 210.89 | 210.89 | 210.74 | - |
| Jan 19, 2024 | 210.70 | 210.89 | 210.70 | 210.89 | 210.74 | 11 |
| Jan 18, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.85 | 20 |
| Jan 17, 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.81 | - |
| Jan 16, 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.81 | - |
| Jan 12, 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.81 | - |
| Jan 11, 2024 | 210.72 | 210.72 | 206.89 | 206.95 | 206.81 | 1,409 |
| Jan 10, 2024 | 209.21 | 209.21 | 207.85 | 208.14 | 207.99 | 453 |
| Jan 9, 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 198.91 | - |
| Jan 8, 2024 | 200.73 | 200.73 | 199.05 | 199.05 | 198.91 | 1,135 |
| Jan 5, 2024 | 199.01 | 199.01 | 199.01 | 199.01 | 198.87 | 273 |
| Jan 4, 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 201.99 | - |
| Jan 3, 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 201.99 | 1,183 |
| Jan 2, 2024 | 210.94 | 210.94 | 203.00 | 203.00 | 202.86 | 534 |
| Dec 29, 2023 | 209.40 | 209.40 | 209.40 | 209.40 | 209.25 | - |
| Dec 28, 2023 | 0.15 Dividend | |||||
| Dec 28, 2023 | 205.53 | 209.40 | 205.25 | 209.40 | 209.25 | 1,158 |
| Dec 27, 2023 | 210.00 | 210.00 | 208.89 | 208.89 | 208.60 | 349 |
| Dec 26, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 207.70 | 20 |
| Dec 22, 2023 | 205.36 | 205.36 | 205.36 | 205.36 | 205.07 | - |
| Dec 21, 2023 | 205.36 | 205.36 | 205.36 | 205.36 | 205.07 | 481 |
| Dec 20, 2023 | 199.93 | 199.93 | 199.93 | 199.93 | 199.64 | 1,930 |
| Dec 19, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 202.71 | 49 |
| Dec 18, 2023 | 197.37 | 197.74 | 197.35 | 197.74 | 197.46 | 54 |
| Dec 15, 2023 | 191.99 | 191.99 | 191.99 | 191.99 | 191.71 | - |
| Dec 14, 2023 | 191.99 | 191.99 | 191.99 | 191.99 | 191.71 | - |
| Dec 13, 2023 | 191.99 | 191.99 | 191.99 | 191.99 | 191.71 | - |
| Dec 12, 2023 | 191.99 | 191.99 | 191.99 | 191.99 | 191.71 | - |
| Dec 11, 2023 | 191.99 | 191.99 | 191.99 | 191.99 | 191.71 | 1,087 |
| Dec 8, 2023 | 189.40 | 189.40 | 189.40 | 189.40 | 189.13 | - |
| Dec 7, 2023 | 189.40 | 189.40 | 189.40 | 189.40 | 189.13 | 716 |
| Dec 6, 2023 | 191.35 | 191.35 | 191.35 | 191.35 | 191.08 | 100 |
| Dec 5, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Dec 4, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Dec 1, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Nov 30, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Nov 29, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Nov 28, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Nov 27, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Nov 24, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Nov 22, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Nov 21, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Nov 20, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Nov 17, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | - |
| Nov 16, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.67 | 4 |
| Nov 15, 2023 | 182.10 | 182.17 | 180.54 | 182.17 | 181.91 | 1,500 |
| Nov 14, 2023 | 179.70 | 180.00 | 179.60 | 179.60 | 179.34 | 800 |
| Nov 13, 2023 | 176.49 | 176.49 | 176.49 | 176.49 | 176.24 | 106 |
| Nov 10, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 176.75 | - |
| Nov 9, 2023 | 181.57 | 181.57 | 177.00 | 177.00 | 176.75 | 11 |
| Nov 8, 2023 | 179.79 | 179.79 | 179.79 | 179.79 | 179.53 | 10 |
| Nov 7, 2023 | 177.00 | 180.00 | 177.00 | 180.00 | 179.74 | 250 |
| Nov 6, 2023 | 179.55 | 180.45 | 179.14 | 179.14 | 178.88 | 344 |
| Nov 3, 2023 | 177.22 | 177.22 | 177.22 | 177.22 | 176.97 | 96 |
| Nov 2, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 175.75 | 10 |
| Nov 1, 2023 | 169.95 | 169.95 | 169.95 | 169.95 | 169.70 | 3 |
| Oct 31, 2023 | 170.54 | 170.54 | 170.54 | 170.54 | 170.29 | - |
| Oct 30, 2023 | 170.54 | 170.54 | 170.54 | 170.54 | 170.29 | - |
| Oct 27, 2023 | 170.54 | 170.54 | 170.54 | 170.54 | 170.29 | 5 |
| Oct 26, 2023 | 168.09 | 168.09 | 168.09 | 168.09 | 167.85 | - |
| Oct 25, 2023 | 168.06 | 168.09 | 168.06 | 168.09 | 167.85 | 2,134 |
| Oct 24, 2023 | 169.07 | 169.07 | 169.07 | 169.07 | 168.83 | - |
| Oct 23, 2023 | 170.07 | 170.26 | 169.06 | 169.07 | 168.83 | 4,519 |
| Oct 20, 2023 | 170.36 | 170.36 | 169.22 | 169.22 | 168.98 | 2,882 |
| Oct 19, 2023 | 169.49 | 170.00 | 169.49 | 170.00 | 169.76 | 3,049 |
| Oct 18, 2023 | 177.85 | 177.85 | 172.87 | 172.87 | 172.62 | 1,225 |
| Oct 17, 2023 | 175.62 | 175.62 | 175.48 | 175.48 | 175.23 | 3,623 |
| Oct 16, 2023 | 175.96 | 176.29 | 175.96 | 176.20 | 175.94 | 3,792 |
| Oct 13, 2023 | 174.73 | 174.73 | 174.73 | 174.73 | 174.48 | 2 |
| Oct 12, 2023 | 175.50 | 175.50 | 175.50 | 175.50 | 175.25 | - |
| Oct 11, 2023 | 175.50 | 175.50 | 175.50 | 175.50 | 175.25 | - |
| Oct 10, 2023 | 175.50 | 175.50 | 175.50 | 175.50 | 175.25 | - |
| Oct 9, 2023 | 175.50 | 175.50 | 175.50 | 175.50 | 175.25 | - |
| Oct 6, 2023 | 175.50 | 175.50 | 175.50 | 175.50 | 175.25 | 1 |
| Oct 5, 2023 | 173.02 | 173.02 | 173.02 | 173.02 | 172.77 | - |
| Oct 4, 2023 | 173.02 | 173.02 | 173.02 | 173.02 | 172.77 | - |
| Oct 3, 2023 | 174.55 | 174.55 | 173.02 | 173.02 | 172.77 | 41 |
| Oct 2, 2023 | 180.00 | 180.00 | 176.00 | 178.20 | 177.95 | 1,222 |
| Sep 29, 2023 | 168.65 | 168.65 | 168.65 | 168.65 | 168.41 | - |
| Sep 28, 2023 | 0.15 Dividend | |||||
| Sep 28, 2023 | 168.65 | 168.65 | 168.65 | 168.65 | 168.41 | - |
| Sep 27, 2023 | 168.65 | 168.65 | 168.65 | 168.65 | 168.26 | - |
| Sep 26, 2023 | 168.65 | 168.65 | 168.65 | 168.65 | 168.26 | - |
| Sep 25, 2023 | 168.65 | 168.65 | 168.65 | 168.65 | 168.26 | 3,861 |
| Sep 22, 2023 | 180.94 | 182.32 | 180.94 | 182.32 | 181.90 | 1,315 |
| Sep 21, 2023 | 180.91 | 180.91 | 180.91 | 180.91 | 180.49 | - |
| Sep 20, 2023 | 180.91 | 180.91 | 180.91 | 180.91 | 180.49 | - |
| Sep 19, 2023 | 180.91 | 180.91 | 180.91 | 180.91 | 180.49 | - |
| Sep 18, 2023 | 180.91 | 180.91 | 180.91 | 180.91 | 180.49 | - |
| Sep 15, 2023 | 180.91 | 180.91 | 180.91 | 180.91 | 180.49 | - |
| Sep 14, 2023 | 180.91 | 180.91 | 180.91 | 180.91 | 180.49 | - |
| Sep 13, 2023 | 180.91 | 180.91 | 180.91 | 180.91 | 180.49 | 1,514 |
| Sep 12, 2023 | 179.20 | 179.20 | 179.20 | 179.20 | 178.79 | - |
| Sep 11, 2023 | 182.00 | 182.00 | 178.77 | 179.20 | 178.79 | 339 |
| Sep 8, 2023 | 178.35 | 178.35 | 178.35 | 178.35 | 177.94 | - |
| Sep 7, 2023 | 178.35 | 178.35 | 178.35 | 178.35 | 177.94 | 1,537 |
| Sep 6, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.59 | - |
| Sep 5, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.59 | - |
| Sep 1, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.59 | - |
| Aug 31, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.59 | - |
| Aug 30, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.59 | 200 |
| Aug 29, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.59 | - |
| Aug 28, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.59 | - |
| Aug 25, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.59 | - |
| Aug 24, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.59 | - |
| Aug 23, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.59 | - |
| Aug 22, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.59 | - |
| Aug 21, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.59 | 4 |
| Aug 18, 2023 | 178.70 | 178.70 | 178.70 | 178.70 | 178.29 | 5 |
| Aug 17, 2023 | 180.79 | 180.79 | 180.79 | 180.79 | 180.37 | - |
| Aug 16, 2023 | 178.02 | 180.79 | 178.02 | 180.79 | 180.37 | 62 |
| Aug 15, 2023 | 179.67 | 179.67 | 179.67 | 179.67 | 179.26 | 17 |
| Aug 14, 2023 | 182.95 | 182.95 | 182.95 | 182.95 | 182.53 | - |
| Aug 11, 2023 | 182.97 | 182.97 | 182.95 | 182.95 | 182.53 | 1,000 |
| Aug 10, 2023 | 175.82 | 175.82 | 175.82 | 175.82 | 175.42 | - |
| Aug 9, 2023 | 175.84 | 175.84 | 175.82 | 175.82 | 175.42 | 200 |
| Aug 8, 2023 | 175.24 | 177.00 | 175.24 | 176.00 | 175.60 | 291 |
| Aug 7, 2023 | 175.75 | 175.75 | 175.75 | 175.75 | 175.35 | - |
| Aug 4, 2023 | 175.75 | 175.75 | 175.75 | 175.75 | 175.35 | - |
| Aug 3, 2023 | 176.60 | 176.60 | 175.75 | 175.75 | 175.35 | 101 |
| Aug 2, 2023 | 176.10 | 176.10 | 176.10 | 176.10 | 175.69 | 100 |
| Aug 1, 2023 | 180.00 | 180.62 | 180.00 | 180.00 | 179.59 | 21 |
| Jul 31, 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 187.57 | 1 |
| Jul 28, 2023 | 181.47 | 181.47 | 181.47 | 181.47 | 181.05 | - |
| Jul 27, 2023 | 182.05 | 182.05 | 181.47 | 181.47 | 181.05 | 36 |
| Jul 26, 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 180.58 | 3 |
| Jul 25, 2023 | 181.19 | 181.19 | 181.19 | 181.19 | 180.77 | - |
| Jul 24, 2023 | 181.19 | 181.19 | 181.19 | 181.19 | 180.77 | 1 |
| Jul 21, 2023 | 184.00 | 184.00 | 181.28 | 181.28 | 180.86 | 210 |
| Jul 20, 2023 | 184.50 | 185.13 | 184.50 | 185.13 | 184.70 | 51 |
| Jul 19, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.08 | - |
| Jul 18, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.08 | - |
| Jul 17, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.08 | - |
| Jul 14, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.08 | 10 |
| Jul 13, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.57 | 89 |
| Jul 12, 2023 | 185.00 | 189.96 | 185.00 | 189.96 | 189.52 | 420 |
| Jul 11, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.58 | - |
| Jul 10, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.58 | - |
| Jul 7, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.58 | - |
| Jul 6, 2023 | 185.00 | 185.00 | 183.00 | 183.00 | 182.58 | 11 |
| Jul 5, 2023 | 190.00 | 190.00 | 189.95 | 189.95 | 189.51 | 1,605 |
| Jul 3, 2023 | 202.76 | 202.76 | 202.76 | 202.76 | 202.29 | 1 |
| Jun 30, 2023 | 190.30 | 190.30 | 189.82 | 189.82 | 189.38 | 23 |
| Jun 29, 2023 | 0.15 Dividend | |||||
| Jun 29, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.58 | - |
| Jun 28, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.43 | - |
| Jun 27, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.43 | 20 |
| Jun 26, 2023 | 181.71 | 181.71 | 181.71 | 181.71 | 181.15 | 2 |
| Jun 23, 2023 | 184.72 | 184.72 | 183.75 | 183.75 | 183.18 | 19 |
| Jun 22, 2023 | 186.33 | 186.33 | 186.33 | 186.33 | 185.75 | 11 |
| Jun 21, 2023 | 186.06 | 186.54 | 184.72 | 184.73 | 184.16 | 1,045 |
| Jun 20, 2023 | 188.99 | 188.99 | 188.99 | 188.99 | 188.40 | - |
| Jun 16, 2023 | 188.99 | 188.99 | 188.99 | 188.99 | 188.40 | 232 |
| Jun 15, 2023 | 189.00 | 189.00 | 188.99 | 188.99 | 188.40 | 501 |
| Jun 14, 2023 | 181.51 | 181.51 | 181.51 | 181.51 | 180.95 | - |
| Jun 13, 2023 | 181.51 | 181.51 | 181.51 | 181.51 | 180.95 | - |
| Jun 12, 2023 | 181.51 | 181.51 | 181.51 | 181.51 | 180.95 | - |
| Jun 9, 2023 | 183.47 | 183.47 | 181.51 | 181.51 | 180.95 | 30 |
| Jun 8, 2023 | 183.47 | 183.47 | 183.47 | 183.47 | 182.90 | - |
| Jun 7, 2023 | 183.47 | 183.47 | 183.47 | 183.47 | 182.90 | - |
| Jun 6, 2023 | 183.47 | 183.47 | 183.47 | 183.47 | 182.90 | - |
| Jun 5, 2023 | 183.47 | 183.47 | 183.47 | 183.47 | 182.90 | - |
| Jun 2, 2023 | 183.47 | 183.47 | 183.47 | 183.47 | 182.90 | 100 |
| Jun 1, 2023 | 184.35 | 184.35 | 184.35 | 184.35 | 183.78 | 8 |
| May 31, 2023 | 180.39 | 180.39 | 180.39 | 180.39 | 179.83 | - |
| May 30, 2023 | 180.39 | 180.39 | 180.39 | 180.39 | 179.83 | 5 |
| May 26, 2023 | 175.08 | 175.08 | 175.08 | 175.08 | 174.54 | 1 |
| May 25, 2023 | 181.25 | 181.25 | 181.25 | 181.25 | 180.69 | - |
| May 24, 2023 | 181.25 | 181.25 | 181.25 | 181.25 | 180.69 | - |
| May 23, 2023 | 181.25 | 181.25 | 181.25 | 181.25 | 180.69 | - |
| May 22, 2023 | 181.25 | 181.25 | 181.25 | 181.25 | 180.69 | - |
| May 19, 2023 | 181.25 | 181.25 | 181.25 | 181.25 | 180.69 | 7 |
| May 18, 2023 | 175.54 | 175.54 | 175.54 | 175.54 | 175.00 | - |
| May 17, 2023 | 175.54 | 175.54 | 175.54 | 175.54 | 175.00 | - |
| May 16, 2023 | 175.54 | 175.54 | 175.54 | 175.54 | 175.00 | - |
| May 15, 2023 | 175.54 | 175.54 | 175.54 | 175.54 | 175.00 | - |
| May 12, 2023 | 175.54 | 175.54 | 175.54 | 175.54 | 175.00 | 30 |
| May 11, 2023 | 181.63 | 183.60 | 179.52 | 180.54 | 179.98 | 26 |
| May 10, 2023 | 181.00 | 181.00 | 179.10 | 179.10 | 178.54 | 110 |
| May 9, 2023 | 169.13 | 169.13 | 169.13 | 169.13 | 168.61 | 17 |
| May 8, 2023 | 171.47 | 171.47 | 171.47 | 171.47 | 170.94 | 65 |
| May 5, 2023 | 171.80 | 171.80 | 171.80 | 171.80 | 171.27 | 25 |
| May 4, 2023 | 167.82 | 167.82 | 167.55 | 167.63 | 167.11 | 315 |
| May 3, 2023 | 167.23 | 167.23 | 167.23 | 167.23 | 166.71 | 9 |
| May 2, 2023 | 167.82 | 167.82 | 167.82 | 167.82 | 167.30 | - |
| May 1, 2023 | 167.82 | 167.82 | 167.82 | 167.82 | 167.30 | - |
| Apr 28, 2023 | 168.09 | 168.09 | 167.82 | 167.82 | 167.30 | 451 |
| Apr 27, 2023 | 160.90 | 164.70 | 160.90 | 162.35 | 161.85 | 53 |