XETRA - Delayed Quote • EUR
Caterpillar Inc. (CAT1.DE)
At close: 5:35 PM 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 | 315.00 | 323.00 | 313.50 | 320.50 | 320.50 | 308 |
| Apr 25, 2024 | 341.00 | 343.50 | 313.00 | 317.00 | 317.00 | 996 |
| Apr 24, 2024 | 341.50 | 341.50 | 338.50 | 340.00 | 340.00 | 151 |
| Apr 23, 2024 | 336.50 | 340.50 | 334.50 | 340.00 | 340.00 | 86 |
| Apr 22, 2024 | 333.00 | 336.50 | 332.50 | 334.50 | 334.50 | 367 |
| Apr 19, 2024 | 1.30 Dividend | |||||
| Apr 19, 2024 | 336.50 | 337.00 | 332.00 | 334.00 | 334.00 | 257 |
| Apr 18, 2024 | 336.00 | 340.50 | 334.00 | 340.50 | 339.20 | 291 |
| Apr 17, 2024 | 336.50 | 346.00 | 335.50 | 335.50 | 334.22 | 846 |
| Apr 16, 2024 | 341.00 | 342.50 | 336.50 | 338.50 | 337.21 | 466 |
| Apr 15, 2024 | 343.50 | 349.50 | 342.50 | 346.50 | 345.18 | 487 |
| Apr 12, 2024 | 349.50 | 349.50 | 346.50 | 346.50 | 345.18 | 27 |
| Apr 11, 2024 | 346.50 | 346.50 | 342.50 | 344.00 | 342.69 | 448 |
| Apr 10, 2024 | 345.00 | 346.00 | 337.50 | 345.00 | 343.68 | 345 |
| Apr 9, 2024 | 344.50 | 346.00 | 337.50 | 339.50 | 338.20 | 245 |
| Apr 8, 2024 | 350.00 | 351.50 | 347.50 | 348.00 | 346.67 | 559 |
| Apr 5, 2024 | 342.50 | 349.50 | 340.00 | 349.50 | 348.17 | 390 |
| Apr 4, 2024 | 348.50 | 349.00 | 347.00 | 349.00 | 347.67 | 828 |
| Apr 3, 2024 | 340.00 | 344.00 | 338.50 | 343.00 | 341.69 | 74 |
| Apr 2, 2024 | 340.00 | 340.00 | 336.50 | 336.50 | 335.22 | 372 |
| Mar 28, 2024 | 338.00 | 339.00 | 336.00 | 339.00 | 337.71 | 81 |
| Mar 27, 2024 | 333.00 | 334.00 | 328.00 | 334.00 | 332.72 | 119 |
| Mar 26, 2024 | 329.00 | 332.00 | 328.00 | 331.00 | 329.74 | 202 |
| Mar 25, 2024 | 330.00 | 332.00 | 329.00 | 329.00 | 327.74 | 325 |
| Mar 22, 2024 | 338.00 | 340.00 | 334.00 | 334.00 | 332.72 | 207 |
| Mar 21, 2024 | 329.00 | 335.00 | 326.00 | 335.00 | 333.72 | 40 |
| Mar 20, 2024 | 325.00 | 327.00 | 322.00 | 323.00 | 321.77 | 230 |
| Mar 19, 2024 | 325.00 | 325.00 | 323.00 | 325.00 | 323.76 | 66 |
| Mar 18, 2024 | 318.00 | 324.00 | 317.00 | 324.00 | 322.76 | 287 |
| Mar 15, 2024 | 317.00 | 318.00 | 313.00 | 316.00 | 314.79 | 64 |
| Mar 14, 2024 | 312.00 | 315.00 | 312.00 | 315.00 | 313.80 | 487 |
| Mar 13, 2024 | 310.00 | 313.00 | 308.00 | 313.00 | 311.80 | 141 |
| Mar 12, 2024 | 306.00 | 310.00 | 306.00 | 309.00 | 307.82 | 100 |
| Mar 11, 2024 | 309.00 | 311.00 | 305.00 | 306.00 | 304.83 | 347 |
| Mar 8, 2024 | 313.00 | 313.00 | 310.00 | 311.00 | 309.81 | 202 |
| Mar 7, 2024 | 309.00 | 314.00 | 307.00 | 310.00 | 308.82 | 126 |
| Mar 6, 2024 | 306.00 | 309.00 | 306.00 | 308.00 | 306.82 | 32 |
| Mar 5, 2024 | 313.00 | 313.00 | 310.00 | 310.00 | 308.82 | 64 |
| Mar 4, 2024 | 313.00 | 313.00 | 310.00 | 312.00 | 310.81 | 482 |
| Mar 1, 2024 | 310.00 | 311.00 | 307.00 | 310.00 | 308.82 | 251 |
| Feb 29, 2024 | 303.00 | 308.00 | 303.00 | 308.00 | 306.82 | 208 |
| Feb 28, 2024 | 303.00 | 306.00 | 301.00 | 305.00 | 303.84 | 192 |
| Feb 27, 2024 | 301.00 | 302.00 | 299.00 | 299.00 | 297.86 | 200 |
| Feb 26, 2024 | 297.00 | 301.00 | 297.00 | 301.00 | 299.85 | 205 |
| Feb 23, 2024 | 298.00 | 299.00 | 295.00 | 299.00 | 297.86 | 350 |
| Feb 22, 2024 | 294.00 | 297.00 | 294.00 | 297.00 | 295.87 | 113 |
| Feb 21, 2024 | 290.00 | 292.00 | 287.00 | 292.00 | 290.89 | 461 |
| Feb 20, 2024 | 296.00 | 296.00 | 291.00 | 291.00 | 289.89 | 177 |
| Feb 19, 2024 | 298.00 | 302.00 | 298.00 | 299.00 | 297.86 | 232 |
| Feb 16, 2024 | 300.00 | 303.00 | 299.00 | 302.00 | 300.85 | 435 |
| Feb 15, 2024 | 297.00 | 298.00 | 293.00 | 298.00 | 296.86 | 313 |
| Feb 14, 2024 | 292.00 | 295.00 | 292.00 | 295.00 | 293.87 | 471 |
| Feb 13, 2024 | 300.00 | 300.00 | 294.00 | 295.00 | 293.87 | 171 |
| Feb 12, 2024 | 295.00 | 299.00 | 294.00 | 299.00 | 297.86 | 283 |
| Feb 9, 2024 | 301.00 | 301.00 | 294.00 | 294.00 | 292.88 | 467 |
| Feb 8, 2024 | 301.00 | 303.00 | 299.00 | 299.00 | 297.86 | 98 |
| Feb 7, 2024 | 300.00 | 303.00 | 298.00 | 302.00 | 300.85 | 272 |
| Feb 6, 2024 | 299.00 | 303.00 | 299.00 | 301.00 | 299.85 | 358 |
| Feb 5, 2024 | 297.00 | 310.00 | 292.00 | 298.00 | 296.86 | 2,127 |
| Feb 2, 2024 | 284.00 | 289.00 | 281.00 | 289.00 | 287.90 | 243 |
| Feb 1, 2024 | 280.00 | 282.00 | 279.00 | 280.00 | 278.93 | 77 |
| Jan 31, 2024 | 281.00 | 283.00 | 279.00 | 279.00 | 277.93 | 185 |
| Jan 30, 2024 | 280.00 | 281.00 | 279.00 | 281.00 | 279.93 | 56 |
| Jan 29, 2024 | 274.00 | 278.00 | 274.00 | 278.00 | 276.94 | 261 |
| Jan 26, 2024 | 278.00 | 278.00 | 275.00 | 278.00 | 276.94 | 179 |
| Jan 25, 2024 | 268.00 | 277.00 | 267.00 | 277.00 | 275.94 | 278 |
| Jan 24, 2024 | 266.00 | 268.00 | 264.00 | 268.00 | 266.98 | 267 |
| Jan 23, 2024 | 266.00 | 268.00 | 263.00 | 266.00 | 264.98 | 139 |
| Jan 22, 2024 | 261.00 | 267.00 | 260.00 | 265.00 | 263.99 | 219 |
| Jan 19, 2024 | 1.30 Dividend | |||||
| Jan 19, 2024 | 258.00 | 259.00 | 258.00 | 259.00 | 258.01 | 118 |
| Jan 18, 2024 | 258.00 | 259.00 | 255.00 | 258.00 | 255.72 | 287 |
| Jan 17, 2024 | 263.00 | 263.00 | 257.00 | 258.00 | 255.72 | 570 |
| Jan 16, 2024 | 267.00 | 267.00 | 264.00 | 266.00 | 263.65 | 247 |
| Jan 15, 2024 | 266.00 | 267.00 | 263.00 | 267.00 | 264.64 | 58 |
| Jan 12, 2024 | 267.00 | 268.00 | 264.00 | 265.00 | 262.66 | 161 |
| Jan 11, 2024 | 269.00 | 269.00 | 265.00 | 265.00 | 262.66 | 67 |
| Jan 10, 2024 | 267.00 | 268.00 | 265.00 | 267.00 | 264.64 | 311 |
| Jan 9, 2024 | 266.00 | 267.00 | 264.00 | 265.00 | 262.66 | 681 |
| Jan 8, 2024 | 263.00 | 266.00 | 262.00 | 264.00 | 261.67 | 453 |
| Jan 5, 2024 | 261.00 | 265.00 | 261.00 | 264.00 | 261.67 | 130 |
| Jan 4, 2024 | 259.00 | 263.00 | 258.00 | 263.00 | 260.68 | 438 |
| Jan 3, 2024 | 266.00 | 266.00 | 261.00 | 261.00 | 258.69 | 2 |
| Jan 2, 2024 | 269.00 | 269.00 | 266.00 | 267.00 | 264.64 | 147 |
| Dec 29, 2023 | 266.00 | 269.00 | 266.00 | 269.00 | 266.62 | 46 |
| Dec 28, 2023 | 266.00 | 269.00 | 266.00 | 268.00 | 265.63 | 185 |
| Dec 27, 2023 | 266.00 | 269.00 | 265.00 | 267.00 | 264.64 | 865 |
| Dec 22, 2023 | 261.00 | 266.00 | 261.00 | 264.00 | 261.67 | 56 |
| Dec 21, 2023 | 264.00 | 269.00 | 261.00 | 264.00 | 261.67 | 117 |
| Dec 20, 2023 | 265.00 | 272.00 | 265.00 | 272.00 | 269.60 | 357 |
| Dec 19, 2023 | 260.00 | 265.00 | 260.00 | 265.00 | 262.66 | 503 |
| Dec 18, 2023 | 261.00 | 263.00 | 260.00 | 262.00 | 259.68 | 193 |
| Dec 15, 2023 | 261.00 | 263.00 | 259.00 | 262.00 | 259.68 | 406 |
| Dec 14, 2023 | 247.00 | 256.00 | 247.00 | 256.00 | 253.74 | 376 |
| Dec 13, 2023 | 242.00 | 244.00 | 242.00 | 242.00 | 239.86 | 225 |
| Dec 12, 2023 | 244.00 | 244.00 | 241.00 | 241.00 | 238.87 | 314 |
| Dec 11, 2023 | 241.00 | 243.00 | 241.00 | 243.00 | 240.85 | 14 |
| Dec 8, 2023 | 239.00 | 243.00 | 238.00 | 243.00 | 240.85 | 48 |
| Dec 7, 2023 | 239.00 | 239.00 | 237.00 | 239.00 | 236.89 | 26 |
| Dec 6, 2023 | 237.00 | 240.00 | 236.00 | 239.00 | 236.89 | 351 |
| Dec 5, 2023 | 235.00 | 237.00 | 234.00 | 237.00 | 234.91 | 230 |
| Dec 4, 2023 | 237.00 | 237.00 | 234.00 | 234.00 | 231.93 | 31 |
| Dec 1, 2023 | 231.00 | 234.00 | 229.00 | 234.00 | 231.93 | 1,769 |
| Nov 30, 2023 | 228.00 | 231.00 | 228.00 | 228.00 | 225.99 | 366 |
| Nov 29, 2023 | 227.00 | 228.00 | 227.00 | 228.00 | 225.99 | 32 |
| Nov 28, 2023 | 225.00 | 227.00 | 225.00 | 227.00 | 224.99 | 150 |
| Nov 27, 2023 | 226.00 | 227.00 | 226.00 | 226.00 | 224.00 | 107 |
| Nov 24, 2023 | 227.00 | 228.00 | 225.00 | 227.00 | 224.99 | 107 |
| Nov 23, 2023 | 225.00 | 228.00 | 225.00 | 227.00 | 224.99 | 77 |
| Nov 22, 2023 | 230.00 | 230.00 | 222.00 | 226.00 | 224.00 | 1,866 |
| Nov 21, 2023 | 228.00 | 230.00 | 227.00 | 229.00 | 226.98 | 313 |
| Nov 20, 2023 | 232.00 | 232.00 | 228.00 | 228.00 | 225.99 | 402 |
| Nov 17, 2023 | 231.00 | 233.00 | 231.00 | 233.00 | 230.94 | 84 |
| Nov 16, 2023 | 232.00 | 232.00 | 228.00 | 229.00 | 226.98 | 96 |
| Nov 15, 2023 | 229.00 | 233.00 | 228.00 | 232.00 | 229.95 | 765 |
| Nov 14, 2023 | 227.00 | 230.00 | 225.00 | 230.00 | 227.97 | 1,296 |
| Nov 13, 2023 | 224.00 | 226.00 | 224.00 | 226.00 | 224.00 | 50 |
| Nov 10, 2023 | 219.00 | 223.00 | 219.00 | 223.00 | 221.03 | 1,082 |
| Nov 9, 2023 | 220.00 | 222.00 | 220.00 | 222.00 | 220.04 | 44 |
| Nov 8, 2023 | 222.00 | 222.00 | 221.00 | 221.00 | 219.05 | 173 |
| Nov 7, 2023 | 223.00 | 223.00 | 220.00 | 222.00 | 220.04 | 373 |
| Nov 6, 2023 | 225.00 | 226.00 | 221.00 | 222.00 | 220.04 | 361 |
| Nov 3, 2023 | 226.00 | 227.00 | 223.00 | 223.00 | 221.03 | 42 |
| Nov 2, 2023 | 221.00 | 222.00 | 221.00 | 221.00 | 219.05 | 24 |
| Nov 1, 2023 | 213.00 | 217.00 | 213.00 | 217.00 | 215.08 | 147 |
| Oct 31, 2023 | 229.00 | 236.00 | 214.00 | 216.00 | 214.09 | 1,858 |
| Oct 30, 2023 | 228.00 | 228.00 | 225.00 | 228.00 | 225.99 | 298 |
| Oct 27, 2023 | 232.00 | 233.00 | 230.00 | 230.00 | 227.97 | 122 |
| Oct 26, 2023 | 232.00 | 234.00 | 230.00 | 232.00 | 229.95 | 125 |
| Oct 25, 2023 | 235.00 | 238.00 | 234.00 | 236.00 | 233.91 | 182 |
| Oct 24, 2023 | 234.00 | 237.00 | 232.00 | 235.00 | 232.92 | 34 |
| Oct 23, 2023 | 236.00 | 236.00 | 232.00 | 235.00 | 232.92 | 98 |
| Oct 20, 2023 | 1.30 Dividend | |||||
| Oct 20, 2023 | 238.00 | 238.00 | 234.00 | 234.00 | 231.93 | 491 |
| Oct 19, 2023 | 243.00 | 245.00 | 243.00 | 245.00 | 241.55 | 83 |
| Oct 18, 2023 | 258.00 | 259.00 | 250.00 | 250.00 | 246.48 | 538 |
| Oct 17, 2023 | 255.00 | 259.00 | 255.00 | 259.00 | 255.35 | 19 |
| Oct 16, 2023 | 256.00 | 259.00 | 255.00 | 258.00 | 254.36 | 78 |
| Oct 13, 2023 | 255.00 | 257.00 | 255.00 | 256.00 | 252.39 | 132 |
| Oct 12, 2023 | 257.00 | 259.00 | 257.00 | 257.00 | 253.38 | 211 |
| Oct 11, 2023 | 259.00 | 260.00 | 255.00 | 255.00 | 251.41 | 86 |
| Oct 10, 2023 | 258.00 | 259.00 | 258.00 | 259.00 | 255.35 | 71 |
| Oct 9, 2023 | 249.00 | 255.00 | 249.00 | 254.00 | 250.42 | 216 |
| Oct 6, 2023 | 248.00 | 250.00 | 245.00 | 250.00 | 246.48 | 169 |
| Oct 5, 2023 | 253.00 | 253.00 | 249.00 | 249.00 | 245.49 | 87 |
| Oct 4, 2023 | 255.00 | 257.00 | 252.00 | 252.00 | 248.45 | 587 |
| Oct 3, 2023 | 260.00 | 260.00 | 256.00 | 256.00 | 252.39 | 80 |
| Oct 2, 2023 | 262.00 | 262.00 | 258.00 | 261.00 | 257.32 | 110 |
| Sep 29, 2023 | 263.00 | 264.00 | 260.00 | 260.00 | 256.33 | 207 |
| Sep 28, 2023 | 259.00 | 261.00 | 257.00 | 261.00 | 257.32 | 423 |
| Sep 27, 2023 | 258.00 | 260.00 | 257.00 | 260.00 | 256.33 | 129 |
| Sep 26, 2023 | 256.00 | 257.00 | 256.00 | 257.00 | 253.38 | 171 |
| Sep 25, 2023 | 258.00 | 259.00 | 255.00 | 259.00 | 255.35 | 41 |
| Sep 22, 2023 | 257.00 | 259.00 | 255.00 | 256.00 | 252.39 | 368 |
| Sep 21, 2023 | 263.00 | 263.00 | 255.00 | 256.00 | 252.39 | 240 |
| Sep 20, 2023 | 260.00 | 266.00 | 260.00 | 265.00 | 261.26 | 74 |
| Sep 19, 2023 | 264.00 | 264.00 | 261.00 | 261.00 | 257.32 | 343 |
| Sep 18, 2023 | 263.00 | 264.00 | 262.00 | 264.00 | 260.28 | 161 |
| Sep 15, 2023 | 267.00 | 267.00 | 260.00 | 261.00 | 257.32 | 218 |
| Sep 14, 2023 | 258.00 | 265.00 | 257.00 | 262.00 | 258.31 | 407 |
| Sep 13, 2023 | 263.00 | 264.00 | 261.00 | 262.00 | 258.31 | 1,066 |
| Sep 12, 2023 | 265.00 | 265.00 | 263.00 | 264.00 | 260.28 | 91 |
| Sep 11, 2023 | 265.00 | 265.00 | 261.00 | 261.00 | 257.32 | 109 |
| Sep 8, 2023 | 263.00 | 265.00 | 262.00 | 265.00 | 261.26 | 97 |
| Sep 7, 2023 | 265.00 | 265.00 | 262.00 | 263.00 | 259.29 | 332 |
| Sep 6, 2023 | 263.00 | 265.00 | 261.00 | 263.00 | 259.29 | 176 |
| Sep 5, 2023 | 267.00 | 269.00 | 265.00 | 266.00 | 262.25 | 195 |
| Sep 4, 2023 | 265.00 | 266.00 | 262.00 | 265.00 | 261.26 | 296 |
| Sep 1, 2023 | 260.00 | 265.00 | 259.00 | 265.00 | 261.26 | 468 |
| Aug 31, 2023 | 261.00 | 262.00 | 259.00 | 261.00 | 257.32 | 228 |
| Aug 30, 2023 | 257.00 | 258.00 | 256.00 | 258.00 | 254.36 | 298 |
| Aug 29, 2023 | 256.00 | 257.00 | 255.00 | 257.00 | 253.38 | 162 |
| Aug 28, 2023 | 254.00 | 255.00 | 252.00 | 255.00 | 251.41 | 146 |
| Aug 25, 2023 | 250.00 | 251.00 | 250.00 | 251.00 | 247.46 | 10 |
| Aug 24, 2023 | 251.00 | 253.00 | 250.00 | 251.00 | 247.46 | 481 |
| Aug 23, 2023 | 250.00 | 252.00 | 249.00 | 252.00 | 248.45 | 236 |
| Aug 22, 2023 | 252.00 | 253.00 | 249.00 | 251.00 | 247.46 | 148 |
| Aug 21, 2023 | 253.00 | 254.00 | 248.00 | 249.00 | 245.49 | 147 |
| Aug 18, 2023 | 253.00 | 254.00 | 252.00 | 253.00 | 249.43 | 333 |
| Aug 17, 2023 | 253.00 | 256.00 | 252.00 | 254.00 | 250.42 | 122 |
| Aug 16, 2023 | 256.00 | 258.00 | 254.00 | 256.00 | 252.39 | 106 |
| Aug 15, 2023 | 261.00 | 261.00 | 255.00 | 255.00 | 251.41 | 350 |
| Aug 14, 2023 | 262.00 | 262.00 | 259.00 | 259.00 | 255.35 | 34 |
| Aug 11, 2023 | 260.00 | 260.00 | 256.00 | 259.00 | 255.35 | 31 |
| Aug 10, 2023 | 262.00 | 262.00 | 257.00 | 258.00 | 254.36 | 335 |
| Aug 9, 2023 | 259.00 | 261.00 | 258.00 | 261.00 | 257.32 | 65 |
| Aug 8, 2023 | 254.00 | 256.00 | 254.00 | 255.00 | 251.41 | 265 |
| Aug 7, 2023 | 251.00 | 254.00 | 251.00 | 254.00 | 250.42 | 289 |
| Aug 4, 2023 | 256.00 | 258.00 | 254.00 | 254.00 | 250.42 | 227 |
| Aug 3, 2023 | 262.00 | 263.00 | 258.00 | 260.00 | 256.33 | 395 |
| Aug 2, 2023 | 260.00 | 268.00 | 260.00 | 266.00 | 262.25 | 999 |
| Aug 1, 2023 | 241.00 | 259.00 | 238.00 | 259.00 | 255.35 | 1,940 |
| Jul 31, 2023 | 238.00 | 241.00 | 235.00 | 240.00 | 236.62 | 386 |
| Jul 28, 2023 | 234.00 | 238.00 | 234.00 | 237.00 | 233.66 | 134 |
| Jul 27, 2023 | 233.00 | 236.00 | 233.00 | 236.00 | 232.67 | 76 |
| Jul 26, 2023 | 236.00 | 237.00 | 235.00 | 235.00 | 231.69 | 21 |
| Jul 25, 2023 | 235.00 | 238.00 | 235.00 | 238.00 | 234.64 | 31 |
| Jul 24, 2023 | 232.00 | 237.00 | 232.00 | 236.00 | 232.67 | 106 |
| Jul 21, 2023 | 233.00 | 235.00 | 233.00 | 233.00 | 229.72 | 33 |
| Jul 20, 2023 | 233.00 | 237.00 | 233.00 | 237.00 | 233.66 | 772 |
| Jul 19, 2023 | 1.30 Dividend | |||||
| Jul 19, 2023 | 234.00 | 234.00 | 233.00 | 233.00 | 229.72 | 226 |
| Jul 18, 2023 | 228.00 | 234.00 | 228.00 | 234.00 | 229.42 | 167 |
| Jul 17, 2023 | 228.00 | 230.00 | 227.00 | 230.00 | 225.50 | 204 |
| Jul 14, 2023 | 227.00 | 230.00 | 225.00 | 225.00 | 220.60 | 244 |
| Jul 13, 2023 | 228.00 | 229.00 | 226.00 | 228.00 | 223.54 | 118 |
| Jul 12, 2023 | 229.00 | 231.00 | 228.00 | 229.00 | 224.52 | 490 |
| Jul 11, 2023 | 226.00 | 230.00 | 226.00 | 230.00 | 225.50 | 132 |
| Jul 10, 2023 | 222.00 | 226.00 | 222.00 | 225.00 | 220.60 | 1,394 |
| Jul 7, 2023 | 222.00 | 225.00 | 221.00 | 225.00 | 220.60 | 745 |
| Jul 6, 2023 | 223.00 | 225.00 | 221.00 | 221.00 | 216.67 | 25 |
| Jul 5, 2023 | 229.00 | 229.00 | 228.00 | 228.00 | 223.54 | 42 |
| Jul 4, 2023 | 225.00 | 229.00 | 225.00 | 227.00 | 222.56 | 266 |
| Jul 3, 2023 | 227.00 | 229.00 | 225.00 | 227.00 | 222.56 | 386 |
| Jun 30, 2023 | 225.00 | 227.00 | 225.00 | 226.00 | 221.58 | 247 |
| Jun 29, 2023 | 222.00 | 228.00 | 221.00 | 224.00 | 219.62 | 1,181 |
| Jun 28, 2023 | 220.00 | 221.00 | 220.00 | 221.00 | 216.67 | 176 |
| Jun 27, 2023 | 218.00 | 219.00 | 218.00 | 219.00 | 214.71 | 431 |
| Jun 26, 2023 | 216.00 | 219.00 | 216.00 | 217.00 | 212.75 | 73 |
| Jun 23, 2023 | 217.00 | 219.00 | 215.00 | 216.00 | 211.77 | 279 |
| Jun 22, 2023 | 218.00 | 218.00 | 214.00 | 218.00 | 213.73 | 324 |
| Jun 21, 2023 | 222.00 | 223.00 | 220.00 | 222.00 | 217.65 | 267 |
| Jun 20, 2023 | 224.00 | 224.00 | 221.00 | 221.00 | 216.67 | 381 |
| Jun 19, 2023 | 224.00 | 224.00 | 222.00 | 224.00 | 219.62 | 76 |
| Jun 16, 2023 | 227.00 | 228.00 | 224.00 | 226.00 | 221.58 | 434 |
| Jun 15, 2023 | 226.00 | 226.00 | 222.00 | 226.00 | 221.58 | 187 |
| Jun 14, 2023 | 229.00 | 230.00 | 226.00 | 228.00 | 223.54 | 153 |
| Jun 13, 2023 | 220.00 | 228.00 | 220.00 | 227.00 | 222.56 | 763 |
| Jun 12, 2023 | 220.00 | 222.00 | 217.00 | 220.00 | 215.69 | 222 |
| Jun 9, 2023 | 218.00 | 220.00 | 216.00 | 216.00 | 211.77 | 150 |
| Jun 8, 2023 | 219.00 | 220.00 | 216.00 | 217.00 | 212.75 | 448 |
| Jun 7, 2023 | 214.00 | 218.00 | 210.00 | 218.00 | 213.73 | 253 |
| Jun 6, 2023 | 207.00 | 209.00 | 206.00 | 208.00 | 203.93 | 390 |
| Jun 5, 2023 | 212.00 | 213.00 | 206.00 | 207.00 | 202.95 | 1,208 |
| Jun 2, 2023 | 193.50 | 207.00 | 193.50 | 207.00 | 202.95 | 1,516 |
| Jun 1, 2023 | 194.00 | 194.50 | 192.50 | 194.50 | 190.69 | 527 |
| May 31, 2023 | 195.00 | 196.50 | 193.00 | 194.00 | 190.20 | 144 |
| May 30, 2023 | 199.00 | 199.00 | 194.50 | 195.00 | 191.18 | 71 |
| May 29, 2023 | 200.00 | 200.00 | 198.00 | 198.00 | 194.12 | 17 |
| May 26, 2023 | 196.50 | 197.00 | 195.50 | 197.00 | 193.14 | 711 |
| May 25, 2023 | 194.50 | 197.50 | 194.50 | 195.00 | 191.18 | 260 |
| May 24, 2023 | 197.00 | 198.00 | 195.00 | 195.00 | 191.18 | 1,475 |
| May 23, 2023 | 197.00 | 199.50 | 197.00 | 199.50 | 195.60 | 199 |
| May 22, 2023 | 196.50 | 199.50 | 196.50 | 197.00 | 193.14 | 130 |
| May 19, 2023 | 199.00 | 204.00 | 197.50 | 197.50 | 193.63 | 948 |
| May 18, 2023 | 196.50 | 199.00 | 195.00 | 199.00 | 195.10 | 23 |
| May 17, 2023 | 190.50 | 195.00 | 190.50 | 195.00 | 191.18 | 34 |
| May 16, 2023 | 194.50 | 195.00 | 192.00 | 193.50 | 189.71 | 280 |
| May 15, 2023 | 195.00 | 195.00 | 192.00 | 194.50 | 190.69 | 33 |
| May 12, 2023 | 193.00 | 194.50 | 193.00 | 193.50 | 189.71 | 112 |
| May 11, 2023 | 195.50 | 195.50 | 191.00 | 192.50 | 188.73 | 66 |
| May 10, 2023 | 196.00 | 196.00 | 193.00 | 195.00 | 191.18 | 157 |
| May 9, 2023 | 194.50 | 196.50 | 194.50 | 196.00 | 192.16 | 143 |
| May 8, 2023 | 194.00 | 196.50 | 194.00 | 195.00 | 191.18 | 52 |
| May 5, 2023 | 192.50 | 196.50 | 191.00 | 193.50 | 189.71 | 555 |
| May 4, 2023 | 194.50 | 195.50 | 191.50 | 191.50 | 187.75 | 179 |
| May 3, 2023 | 195.00 | 196.00 | 194.00 | 196.00 | 192.16 | 307 |
| May 2, 2023 | 198.00 | 198.50 | 192.50 | 192.50 | 188.73 | 519 |
| Apr 28, 2023 | 195.00 | 198.50 | 192.50 | 198.50 | 194.61 | 1,037 |
| Apr 27, 2023 | 198.00 | 203.00 | 187.00 | 188.50 | 184.81 | 3,680 |
| Apr 26, 2023 | 198.50 | 199.00 | 197.00 | 198.50 | 194.61 | 359 |