Frankfurt - Delayed Quote • EUR
Crown Holdings, Inc. (CWN.F)
At close: April 26 at 8:01 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 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Apr 25, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| Apr 24, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| Apr 23, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Apr 22, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
| Apr 19, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| Apr 18, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| Apr 17, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
| Apr 16, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| Apr 15, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| Apr 12, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| Apr 11, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| Apr 10, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| Apr 9, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| Apr 8, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| Apr 5, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| Apr 4, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| Apr 3, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| Apr 2, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| Mar 28, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Mar 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 25, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 22, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 21, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Mar 20, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 15, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Mar 14, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 61 |
| Mar 13, 2024 | 0.25 Dividend | |||||
| Mar 13, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 12, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | - |
| Mar 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| Mar 8, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| Mar 7, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| Mar 6, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
| Mar 5, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| Mar 4, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
| Mar 1, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - |
| Feb 29, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | - |
| Feb 28, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | - |
| Feb 27, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| Feb 26, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - |
| Feb 23, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| Feb 22, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| Feb 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.26 | - |
| Feb 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | - |
| Feb 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | - |
| Feb 16, 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 65.77 | 750 |
| Feb 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.76 | - |
| Feb 14, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | 90 |
| Feb 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
| Feb 12, 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.25 | 142 |
| Feb 9, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
| Feb 8, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| Feb 7, 2024 | 75.00 | 75.00 | 72.50 | 72.50 | 72.25 | 101 |
| Feb 6, 2024 | 71.00 | 71.00 | 67.50 | 67.50 | 67.26 | 20 |
| Feb 5, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Feb 2, 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.22 | 100 |
| Feb 1, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Jan 31, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 30, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 29, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 25, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Jan 24, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 23, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 22, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 19, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Jan 18, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Jan 17, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 16, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Jan 15, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 12, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 11, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 10, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 9, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 8, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 5, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Jan 4, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Jan 3, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 2, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Dec 29, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
| Dec 28, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Dec 27, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
| Dec 22, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Dec 21, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Dec 20, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
| Dec 19, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Dec 18, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Dec 15, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Dec 14, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Dec 13, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.22 | - |
| Dec 12, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Dec 11, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Dec 8, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Dec 7, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Dec 6, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.72 | - |
| Dec 5, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.72 | - |
| Dec 4, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.22 | - |
| Dec 1, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.23 | - |
| Nov 30, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | - |
| Nov 29, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.24 | - |
| Nov 28, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.24 | - |
| Nov 27, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.24 | - |
| Nov 24, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.24 | - |
| Nov 23, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.74 | - |
| Nov 22, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.73 | - |
| Nov 21, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.24 | - |
| Nov 20, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.73 | - |
| Nov 17, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | - |
| Nov 16, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.23 | - |
| Nov 15, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | - |
| Nov 14, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.24 | - |
| Nov 13, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.74 | - |
| Nov 10, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.74 | - |
| Nov 9, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.24 | - |
| Nov 8, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.24 | - |
| Nov 7, 2023 | 0.24 Dividend | |||||
| Nov 7, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | - |
| Nov 6, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.99 | - |
| Nov 3, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.50 | - |
| Nov 2, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.50 | - |
| Nov 1, 2023 | 76.00 | 76.50 | 76.00 | 76.50 | 76.00 | 200 |
| Oct 31, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.00 | - |
| Oct 30, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.00 | - |
| Oct 27, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.49 | - |
| Oct 26, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.01 | - |
| Oct 25, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.00 | - |
| Oct 24, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.04 | - |
| Oct 23, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.51 | - |
| Oct 20, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.51 | - |
| Oct 19, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.00 | - |
| Oct 18, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.49 | 15 |
| Oct 17, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.00 | - |
| Oct 16, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.51 | - |
| Oct 13, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.50 | - |
| Oct 12, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.48 | - |
| Oct 11, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.98 | - |
| Oct 10, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.48 | - |
| Oct 9, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.49 | - |
| Oct 6, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.47 | - |
| Oct 5, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | - |
| Oct 4, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.96 | - |
| Oct 3, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.45 | - |
| Oct 2, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | - |
| Sep 29, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | - |
| Sep 28, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | - |
| Sep 27, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.47 | - |
| Sep 26, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | - |
| Sep 25, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | - |
| Sep 22, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | - |
| Sep 21, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.94 | - |
| Sep 20, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | - |
| Sep 19, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.94 | - |
| Sep 18, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.94 | - |
| Sep 15, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.43 | - |
| Sep 14, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.45 | - |
| Sep 13, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | - |
| Sep 12, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | - |
| Sep 11, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | - |
| Sep 8, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | - |
| Sep 7, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.94 | - |
| Sep 6, 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 84.94 | - |
| Sep 5, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 85.93 | - |
| Sep 4, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 86.43 | - |
| Sep 1, 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 84.94 | - |
| Aug 31, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.94 | - |
| Aug 30, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.45 | - |
| Aug 29, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.96 | - |
| Aug 28, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | - |
| Aug 25, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | - |
| Aug 24, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | - |
| Aug 23, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.47 | - |
| Aug 22, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.47 | - |
| Aug 21, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.47 | - |
| Aug 18, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | - |
| Aug 17, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | - |
| Aug 16, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | - |
| Aug 15, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.96 | - |
| Aug 14, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.47 | - |
| Aug 11, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.47 | - |
| Aug 10, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | - |
| Aug 9, 2023 | 0.24 Dividend | |||||
| Aug 9, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.47 | - |
| Aug 8, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.73 | - |
| Aug 7, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.72 | - |
| Aug 4, 2023 | 83.50 | 84.00 | 83.50 | 84.00 | 83.20 | 60 |
| Aug 3, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.21 | - |
| Aug 2, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.20 | - |
| Aug 1, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.20 | - |
| Jul 31, 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 84.69 | - |
| Jul 28, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.19 | - |
| Jul 27, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 83.70 | - |
| Jul 26, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 85.68 | - |
| Jul 25, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.74 | - |
| Jul 24, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.73 | - |
| Jul 21, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.22 | - |
| Jul 20, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.23 | - |
| Jul 19, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.24 | - |
| Jul 18, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.75 | - |
| Jul 17, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.25 | - |
| Jul 14, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.25 | - |
| Jul 13, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.74 | - |
| Jul 12, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.75 | - |
| Jul 11, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.26 | - |
| Jul 10, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.75 | - |
| Jul 7, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.27 | - |
| Jul 6, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.76 | - |
| Jul 5, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.73 | - |
| Jul 4, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.73 | - |
| Jul 3, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.74 | - |
| Jun 30, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.74 | - |
| Jun 29, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.26 | - |
| Jun 28, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.74 | - |
| Jun 27, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.75 | - |
| Jun 26, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.75 | - |
| Jun 23, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.74 | - |
| Jun 22, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.25 | - |
| Jun 21, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.73 | - |
| Jun 20, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.23 | - |
| Jun 19, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.23 | - |
| Jun 16, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.25 | - |
| Jun 15, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.75 | 30 |
| Jun 14, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.25 | - |
| Jun 13, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.25 | - |
| Jun 12, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.76 | - |
| Jun 9, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.76 | - |
| Jun 8, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.76 | - |
| Jun 7, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.76 | - |
| Jun 6, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.77 | - |
| Jun 5, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.29 | - |
| Jun 2, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 70.82 | - |
| Jun 1, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.32 | - |
| May 31, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.31 | - |
| May 30, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 72.80 | - |
| May 29, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 72.80 | - |
| May 26, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 71.81 | - |
| May 25, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 72.80 | - |
| May 24, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 74.78 | - |
| May 23, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 73.79 | - |
| May 22, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.29 | - |
| May 19, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.28 | - |
| May 18, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.29 | - |
| May 17, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.30 | - |
| May 16, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 74.78 | - |
| May 15, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 74.78 | - |
| May 12, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.28 | - |
| May 11, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.29 | - |
| May 10, 2023 | 0.24 Dividend | |||||
| May 10, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 74.78 | - |
| May 9, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.53 | - |
| May 8, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.52 | - |
| May 5, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.53 | - |
| May 4, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.05 | - |
| May 3, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.53 | - |
| May 2, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.52 | - |
| Apr 28, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 75.53 | - |
| Apr 27, 2023 | 73.00 | 76.50 | 73.00 | 76.50 | 75.53 | 197 |
| Apr 26, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.07 | - |