Other OTC - Delayed Quote • USD
Coloplast A/S (CLPBF)
At close: April 25 at 10:38 AM 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 25, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 100 |
| Apr 24, 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | 800 |
| Apr 23, 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
| Apr 22, 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | 100 |
| Apr 19, 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | 100 |
| Apr 18, 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| Apr 17, 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| Apr 16, 2024 | 125.85 | 127.91 | 125.85 | 127.91 | 127.91 | 700 |
| Apr 15, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 400 |
| Apr 12, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
| Apr 11, 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | 100 |
| Apr 10, 2024 | 133.00 | 133.00 | 127.90 | 128.00 | 128.00 | 200 |
| Apr 9, 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
| Apr 8, 2024 | 129.73 | 133.42 | 129.73 | 133.42 | 133.42 | 100 |
| Apr 5, 2024 | 133.01 | 133.01 | 131.26 | 132.81 | 132.81 | 400 |
| Apr 4, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| Apr 3, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| Apr 2, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| Apr 1, 2024 | 135.15 | 135.15 | 130.91 | 130.91 | 130.91 | 400 |
| Mar 28, 2024 | 131.30 | 135.00 | 131.30 | 131.30 | 131.30 | 300 |
| Mar 27, 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
| Mar 26, 2024 | 131.10 | 135.53 | 131.10 | 132.01 | 132.01 | 1,100 |
| Mar 25, 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 300 |
| Mar 22, 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
| Mar 21, 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
| Mar 20, 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 8,900 |
| Mar 19, 2024 | 132.90 | 132.93 | 132.90 | 132.90 | 132.90 | 3,100 |
| Mar 18, 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | - |
| Mar 15, 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | - |
| Mar 14, 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | 100 |
| Mar 13, 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
| Mar 12, 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | 100 |
| Mar 11, 2024 | 137.25 | 139.00 | 137.25 | 139.00 | 139.00 | 2,100 |
| Mar 8, 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 300 |
| Mar 7, 2024 | 140.00 | 143.15 | 135.98 | 135.98 | 135.98 | 500 |
| Mar 6, 2024 | 136.25 | 136.25 | 132.54 | 132.54 | 132.54 | 300 |
| Mar 5, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| Mar 4, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| Mar 1, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| Feb 29, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| Feb 28, 2024 | 132.50 | 132.50 | 127.71 | 127.71 | 127.71 | 1,200 |
| Feb 27, 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | 100 |
| Feb 26, 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 200 |
| Feb 23, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| Feb 22, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| Feb 21, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | 100 |
| Feb 20, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Feb 16, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 600 |
| Feb 15, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Feb 14, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 100 |
| Feb 13, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| Feb 12, 2024 | 126.98 | 131.05 | 123.50 | 131.05 | 131.05 | 700 |
| Feb 9, 2024 | 124.75 | 129.17 | 124.75 | 129.17 | 129.17 | 2,300 |
| Feb 8, 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
| Feb 7, 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | 11,100 |
| Feb 6, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| Feb 5, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 400 |
| Feb 2, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 100 |
| Feb 1, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 100 |
| Jan 31, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| Jan 30, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | 100 |
| Jan 29, 2024 | 112.27 | 112.27 | 108.50 | 108.50 | 108.50 | 800 |
| Jan 26, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 100 |
| Jan 25, 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 200 |
| Jan 24, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 23, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 22, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 19, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 18, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 17, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 16, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 12, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 11, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 10, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 9, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 8, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 5, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 4, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 3, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Jan 2, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Dec 29, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Dec 28, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Dec 27, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Dec 26, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| Dec 22, 2023 | 114.51 | 115.67 | 114.51 | 115.67 | 115.67 | 100 |
| Dec 21, 2023 | 111.44 | 111.80 | 111.44 | 111.80 | 111.80 | 300 |
| Dec 20, 2023 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| Dec 19, 2023 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 100 |
| Dec 18, 2023 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
| Dec 15, 2023 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | 300 |
| Dec 14, 2023 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | 600 |
| Dec 13, 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| Dec 12, 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 100 |
| Dec 11, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Dec 8, 2023 | 2.32 Dividend | |||||
| Dec 8, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Dec 7, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 105.68 | - |
| Dec 6, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 105.68 | 100 |
| Dec 5, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Dec 4, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Dec 1, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Nov 30, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Nov 29, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Nov 28, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Nov 27, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Nov 24, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Nov 22, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Nov 21, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Nov 20, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Nov 17, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
| Nov 16, 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | 100 |
| Nov 15, 2023 | 102.02 | 102.02 | 102.02 | 102.02 | 99.83 | 100 |
| Nov 14, 2023 | 100.49 | 100.49 | 100.49 | 100.49 | 98.33 | - |
| Nov 13, 2023 | 100.49 | 100.49 | 100.49 | 100.49 | 98.33 | - |
| Nov 10, 2023 | 100.05 | 100.49 | 100.05 | 100.49 | 98.33 | 100 |
| Nov 9, 2023 | 105.92 | 105.92 | 105.92 | 105.92 | 103.65 | - |
| Nov 8, 2023 | 105.92 | 105.92 | 105.92 | 105.92 | 103.65 | - |
| Nov 7, 2023 | 105.92 | 105.92 | 105.92 | 105.92 | 103.65 | - |
| Nov 6, 2023 | 105.92 | 105.92 | 105.92 | 105.92 | 103.65 | 100 |
| Nov 3, 2023 | 107.98 | 107.98 | 107.98 | 107.98 | 105.66 | - |
| Nov 2, 2023 | 107.98 | 107.98 | 107.98 | 107.98 | 105.66 | - |
| Nov 1, 2023 | 105.70 | 107.98 | 105.70 | 107.98 | 105.66 | 100 |
| Oct 31, 2023 | 104.12 | 104.12 | 104.12 | 104.12 | 101.89 | - |
| Oct 30, 2023 | 104.12 | 104.12 | 104.12 | 104.12 | 101.89 | 100 |
| Oct 27, 2023 | 99.78 | 99.78 | 99.78 | 99.78 | 97.64 | - |
| Oct 26, 2023 | 99.78 | 99.78 | 99.78 | 99.78 | 97.64 | 100 |
| Oct 25, 2023 | 104.13 | 104.13 | 104.13 | 104.13 | 101.90 | - |
| Oct 24, 2023 | 104.13 | 104.13 | 104.13 | 104.13 | 101.90 | - |
| Oct 23, 2023 | 104.13 | 104.13 | 104.13 | 104.13 | 101.90 | - |
| Oct 20, 2023 | 104.13 | 104.13 | 104.13 | 104.13 | 101.90 | - |
| Oct 19, 2023 | 104.13 | 104.13 | 104.13 | 104.13 | 101.90 | - |
| Oct 18, 2023 | 104.13 | 104.13 | 104.13 | 104.13 | 101.90 | 500 |
| Oct 17, 2023 | 104.13 | 104.13 | 104.13 | 104.13 | 101.90 | 200 |
| Oct 16, 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 99.52 | 1,800 |
| Oct 13, 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 99.52 | 100 |
| Oct 12, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 100.79 | 100 |
| Oct 11, 2023 | 103.04 | 103.04 | 103.04 | 103.04 | 100.83 | - |
| Oct 10, 2023 | 103.04 | 103.04 | 103.04 | 103.04 | 100.83 | 100 |
| Oct 9, 2023 | 102.38 | 102.38 | 102.38 | 102.38 | 100.18 | - |
| Oct 6, 2023 | 102.38 | 102.38 | 102.38 | 102.38 | 100.18 | - |
| Oct 5, 2023 | 102.38 | 102.38 | 102.38 | 102.38 | 100.18 | - |
| Oct 4, 2023 | 102.38 | 102.38 | 102.38 | 102.38 | 100.18 | - |
| Oct 3, 2023 | 102.21 | 102.38 | 100.79 | 102.38 | 100.18 | 500 |
| Oct 2, 2023 | 104.28 | 104.28 | 104.28 | 104.28 | 102.04 | - |
| Sep 29, 2023 | 104.28 | 104.28 | 104.28 | 104.28 | 102.04 | 100 |
| Sep 28, 2023 | 105.19 | 105.19 | 105.19 | 105.19 | 102.93 | 800 |
| Sep 27, 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 104.80 | - |
| Sep 26, 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 104.80 | - |
| Sep 25, 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 104.80 | 100 |
| Sep 22, 2023 | 110.99 | 110.99 | 110.99 | 110.99 | 108.61 | - |
| Sep 21, 2023 | 110.99 | 110.99 | 110.99 | 110.99 | 108.61 | - |
| Sep 20, 2023 | 110.99 | 110.99 | 110.99 | 110.99 | 108.61 | 100 |
| Sep 19, 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 107.88 | 100 |
| Sep 18, 2023 | 110.13 | 110.13 | 110.13 | 110.13 | 107.77 | - |
| Sep 15, 2023 | 110.13 | 110.13 | 110.13 | 110.13 | 107.77 | - |
| Sep 14, 2023 | 110.13 | 110.13 | 110.13 | 110.13 | 107.77 | - |
| Sep 13, 2023 | 110.13 | 110.13 | 110.13 | 110.13 | 107.77 | - |
| Sep 12, 2023 | 110.13 | 110.13 | 110.13 | 110.13 | 107.77 | - |
| Sep 11, 2023 | 110.13 | 110.13 | 110.13 | 110.13 | 107.77 | 100 |
| Sep 8, 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 109.25 | 100 |
| Sep 7, 2023 | 113.99 | 113.99 | 113.99 | 113.99 | 111.54 | - |
| Sep 6, 2023 | 113.99 | 113.99 | 113.99 | 113.99 | 111.54 | - |
| Sep 5, 2023 | 113.99 | 113.99 | 113.99 | 113.99 | 111.54 | 100 |
| Sep 1, 2023 | 112.88 | 112.88 | 112.30 | 112.30 | 109.89 | 200 |
| Aug 31, 2023 | 111.43 | 111.43 | 111.43 | 111.43 | 109.04 | - |
| Aug 30, 2023 | 111.43 | 111.43 | 111.43 | 111.43 | 109.04 | - |
| Aug 29, 2023 | 111.43 | 111.43 | 111.43 | 111.43 | 109.04 | - |
| Aug 28, 2023 | 111.43 | 111.43 | 111.43 | 111.43 | 109.04 | - |
| Aug 25, 2023 | 111.43 | 111.43 | 111.43 | 111.43 | 109.04 | 100 |
| Aug 24, 2023 | 115.41 | 115.41 | 115.41 | 115.41 | 112.93 | - |
| Aug 23, 2023 | 115.41 | 115.41 | 115.41 | 115.41 | 112.93 | 300 |
| Aug 22, 2023 | 115.41 | 115.41 | 115.41 | 115.41 | 112.93 | 100 |
| Aug 21, 2023 | 115.07 | 115.07 | 115.07 | 115.07 | 112.60 | - |
| Aug 18, 2023 | 115.07 | 115.07 | 115.07 | 115.07 | 112.60 | - |
| Aug 17, 2023 | 115.07 | 115.07 | 115.07 | 115.07 | 112.60 | 100 |
| Aug 16, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 117.43 | - |
| Aug 15, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 117.43 | 100 |
| Aug 14, 2023 | 120.77 | 120.77 | 120.77 | 120.77 | 118.18 | - |
| Aug 11, 2023 | 120.77 | 120.77 | 120.77 | 120.77 | 118.18 | - |
| Aug 10, 2023 | 120.77 | 120.77 | 120.77 | 120.77 | 118.18 | - |
| Aug 9, 2023 | 120.77 | 120.77 | 120.77 | 120.77 | 118.18 | - |
| Aug 8, 2023 | 120.77 | 120.77 | 120.77 | 120.77 | 118.18 | 100 |
| Aug 7, 2023 | 122.99 | 122.99 | 122.99 | 122.99 | 120.35 | - |
| Aug 4, 2023 | 122.99 | 122.99 | 122.99 | 122.99 | 120.35 | - |
| Aug 3, 2023 | 122.99 | 122.99 | 122.99 | 122.99 | 120.35 | - |
| Aug 2, 2023 | 122.99 | 122.99 | 122.99 | 122.99 | 120.35 | - |
| Aug 1, 2023 | 122.99 | 122.99 | 122.99 | 122.99 | 120.35 | - |
| Jul 31, 2023 | 122.99 | 122.99 | 122.99 | 122.99 | 120.35 | 400 |
| Jul 28, 2023 | 123.70 | 123.70 | 123.70 | 123.70 | 121.05 | 100 |
| Jul 27, 2023 | 124.28 | 124.28 | 124.28 | 124.28 | 121.61 | 100 |
| Jul 26, 2023 | 121.66 | 127.75 | 121.66 | 127.75 | 125.01 | 100 |
| Jul 25, 2023 | 123.10 | 123.10 | 123.10 | 123.10 | 120.46 | - |
| Jul 24, 2023 | 122.55 | 123.10 | 122.55 | 123.10 | 120.46 | 100 |
| Jul 21, 2023 | 120.93 | 120.93 | 120.93 | 120.93 | 118.34 | - |
| Jul 20, 2023 | 120.93 | 120.93 | 120.93 | 120.93 | 118.34 | 300 |
| Jul 19, 2023 | 119.78 | 119.78 | 119.78 | 119.78 | 117.21 | - |
| Jul 18, 2023 | 119.78 | 119.78 | 119.78 | 119.78 | 117.21 | 200 |
| Jul 17, 2023 | 117.95 | 118.99 | 117.95 | 118.99 | 116.44 | 100 |
| Jul 14, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 117.43 | - |
| Jul 13, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 117.43 | 500 |
| Jul 12, 2023 | 118.30 | 118.30 | 118.30 | 118.30 | 115.76 | - |
| Jul 11, 2023 | 118.30 | 118.30 | 118.30 | 118.30 | 115.76 | - |
| Jul 10, 2023 | 121.10 | 121.10 | 118.30 | 118.30 | 115.76 | 100 |
| Jul 7, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 117.43 | 200 |
| Jul 6, 2023 | 125.28 | 125.28 | 125.28 | 125.28 | 122.59 | - |
| Jul 5, 2023 | 125.28 | 125.28 | 125.28 | 125.28 | 122.59 | - |
| Jul 3, 2023 | 125.28 | 125.28 | 125.28 | 125.28 | 122.59 | - |
| Jun 30, 2023 | 125.28 | 125.28 | 125.28 | 125.28 | 122.59 | - |
| Jun 29, 2023 | 125.28 | 125.28 | 125.28 | 125.28 | 122.59 | - |
| Jun 28, 2023 | 125.28 | 125.28 | 125.28 | 125.28 | 122.59 | - |
| Jun 27, 2023 | 125.28 | 125.28 | 125.28 | 125.28 | 122.59 | - |
| Jun 26, 2023 | 125.28 | 125.28 | 125.28 | 125.28 | 122.59 | - |
| Jun 23, 2023 | 126.00 | 126.00 | 125.28 | 125.28 | 122.59 | 100 |
| Jun 22, 2023 | 123.88 | 123.88 | 123.88 | 123.88 | 121.22 | - |
| Jun 21, 2023 | 123.88 | 123.88 | 123.88 | 123.88 | 121.22 | 100 |
| Jun 20, 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 119.28 | - |
| Jun 16, 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 119.28 | - |
| Jun 15, 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 119.28 | - |
| Jun 14, 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 119.28 | 400 |
| Jun 13, 2023 | 122.24 | 122.24 | 121.90 | 121.90 | 119.28 | 100 |
| Jun 12, 2023 | 126.77 | 126.77 | 126.77 | 126.77 | 124.05 | - |
| Jun 9, 2023 | 126.77 | 126.77 | 126.77 | 126.77 | 124.05 | 100 |
| Jun 8, 2023 | 124.63 | 124.63 | 124.63 | 124.63 | 121.96 | 200 |
| Jun 7, 2023 | 126.92 | 126.92 | 126.92 | 126.92 | 124.20 | - |
| Jun 6, 2023 | 126.92 | 126.92 | 126.92 | 126.92 | 124.20 | - |
| Jun 5, 2023 | 126.92 | 126.92 | 126.92 | 126.92 | 124.20 | 100 |
| Jun 2, 2023 | 126.23 | 126.23 | 124.95 | 124.95 | 122.27 | 100 |
| Jun 1, 2023 | 126.88 | 126.88 | 126.88 | 126.88 | 124.16 | - |
| May 31, 2023 | 126.88 | 126.88 | 126.88 | 126.88 | 124.16 | 100 |
| May 30, 2023 | 125.75 | 125.75 | 125.75 | 125.75 | 123.05 | - |
| May 26, 2023 | 125.75 | 125.75 | 125.75 | 125.75 | 123.05 | 100 |
| May 25, 2023 | 127.99 | 127.99 | 127.99 | 127.99 | 125.24 | 400 |
| May 24, 2023 | 127.99 | 127.99 | 127.99 | 127.99 | 125.24 | 100 |
| May 23, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 124.76 | 100 |
| May 22, 2023 | 129.50 | 129.50 | 129.50 | 129.50 | 126.72 | 200 |
| May 19, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 129.66 | - |
| May 18, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 129.66 | - |
| May 17, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 129.66 | - |
| May 16, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 129.66 | 100 |
| May 15, 2023 | 0.73 Dividend | |||||
| May 15, 2023 | 132.75 | 132.75 | 132.75 | 132.75 | 129.90 | 100 |
| May 12, 2023 | 134.00 | 134.00 | 133.75 | 133.75 | 130.17 | 100 |
| May 11, 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 139.66 | - |
| May 10, 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 139.66 | - |
| May 9, 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 139.66 | - |
| May 8, 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 139.66 | - |
| May 5, 2023 | 142.95 | 143.50 | 142.95 | 143.50 | 139.66 | 100 |
| May 4, 2023 | 139.49 | 139.49 | 139.49 | 139.49 | 135.75 | - |
| May 3, 2023 | 139.49 | 139.49 | 139.49 | 139.49 | 135.75 | - |
| May 2, 2023 | 139.49 | 139.49 | 139.49 | 139.49 | 135.75 | 100 |
| May 1, 2023 | 145.05 | 145.05 | 145.05 | 145.05 | 141.16 | 100 |
| Apr 28, 2023 | 143.75 | 143.75 | 143.75 | 143.75 | 139.90 | - |
| Apr 27, 2023 | 143.75 | 143.75 | 143.75 | 143.75 | 139.90 | 100 |
| Apr 26, 2023 | 134.96 | 134.96 | 134.96 | 134.96 | 131.34 | - |