Berlin - Delayed Quote • EUR
Moody's Corporation (DUT.BE)
At close: April 26 at 8:21 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 | 348.00 | 354.00 | 348.00 | 353.10 | 353.10 | - |
| Apr 25, 2024 | 355.20 | 355.20 | 348.40 | 351.50 | 351.50 | - |
| Apr 24, 2024 | 357.60 | 357.70 | 354.20 | 355.40 | 355.40 | - |
| Apr 23, 2024 | 356.10 | 357.80 | 354.20 | 357.40 | 357.40 | - |
| Apr 22, 2024 | 352.50 | 356.70 | 352.40 | 356.70 | 356.70 | - |
| Apr 19, 2024 | 350.40 | 352.10 | 349.10 | 351.50 | 351.50 | - |
| Apr 18, 2024 | 352.40 | 355.90 | 349.00 | 350.30 | 350.30 | - |
| Apr 17, 2024 | 349.20 | 353.20 | 348.80 | 352.90 | 352.90 | - |
| Apr 16, 2024 | 351.30 | 353.00 | 349.70 | 350.10 | 350.10 | - |
| Apr 15, 2024 | 355.00 | 360.20 | 352.10 | 352.10 | 352.10 | - |
| Apr 12, 2024 | 358.40 | 360.00 | 353.70 | 355.50 | 355.50 | - |
| Apr 11, 2024 | 357.60 | 359.40 | 356.30 | 359.40 | 359.40 | - |
| Apr 10, 2024 | 366.70 | 367.00 | 359.30 | 359.30 | 359.30 | - |
| Apr 9, 2024 | 364.70 | 366.70 | 364.30 | 365.30 | 365.30 | - |
| Apr 8, 2024 | 362.70 | 364.70 | 362.20 | 364.70 | 364.70 | - |
| Apr 5, 2024 | 362.10 | 363.70 | 360.50 | 361.80 | 361.80 | - |
| Apr 4, 2024 | 362.40 | 369.50 | 362.30 | 366.30 | 366.30 | - |
| Apr 3, 2024 | 362.30 | 363.70 | 361.80 | 361.80 | 361.80 | - |
| Apr 2, 2024 | 368.40 | 371.70 | 362.20 | 362.30 | 362.30 | - |
| Mar 28, 2024 | 361.00 | 366.00 | 361.00 | 366.00 | 366.00 | - |
| Mar 27, 2024 | 361.00 | 364.00 | 358.00 | 359.00 | 359.00 | - |
| Mar 26, 2024 | 356.00 | 361.00 | 356.00 | 361.00 | 361.00 | - |
| Mar 25, 2024 | 358.00 | 358.00 | 356.00 | 357.00 | 357.00 | - |
| Mar 22, 2024 | 364.00 | 365.00 | 359.00 | 359.00 | 359.00 | - |
| Mar 21, 2024 | 357.00 | 364.00 | 357.00 | 363.00 | 363.00 | - |
| Mar 20, 2024 | 357.00 | 358.00 | 356.00 | 358.00 | 358.00 | - |
| Mar 19, 2024 | 354.00 | 359.00 | 353.00 | 356.00 | 356.00 | - |
| Mar 18, 2024 | 353.00 | 357.00 | 352.00 | 354.00 | 354.00 | - |
| Mar 15, 2024 | 352.00 | 353.00 | 351.00 | 353.00 | 353.00 | - |
| Mar 14, 2024 | 356.00 | 357.00 | 351.00 | 351.00 | 351.00 | - |
| Mar 13, 2024 | 356.00 | 359.00 | 356.00 | 356.00 | 356.00 | - |
| Mar 12, 2024 | 353.00 | 357.00 | 352.00 | 356.00 | 356.00 | - |
| Mar 11, 2024 | 353.00 | 354.00 | 351.00 | 353.00 | 353.00 | - |
| Mar 8, 2024 | 357.00 | 358.00 | 354.00 | 354.00 | 354.00 | - |
| Mar 7, 2024 | 356.00 | 360.00 | 356.00 | 356.00 | 356.00 | - |
| Mar 6, 2024 | 352.00 | 357.00 | 352.00 | 357.00 | 357.00 | - |
| Mar 5, 2024 | 351.00 | 354.00 | 351.00 | 352.00 | 352.00 | - |
| Mar 4, 2024 | 351.00 | 352.00 | 350.00 | 351.00 | 351.00 | - |
| Mar 1, 2024 | 351.00 | 354.00 | 349.00 | 352.00 | 352.00 | - |
| Feb 29, 2024 | 350.00 | 352.00 | 349.00 | 351.00 | 351.00 | - |
| Feb 28, 2024 | 348.00 | 351.00 | 348.00 | 350.00 | 350.00 | 3 |
| Feb 27, 2024 | 349.00 | 350.00 | 346.00 | 348.00 | 348.00 | - |
| Feb 26, 2024 | 357.00 | 357.00 | 351.00 | 351.00 | 351.00 | - |
| Feb 23, 2024 | 353.00 | 357.00 | 352.00 | 356.00 | 356.00 | - |
| Feb 22, 2024 | 0.85 Dividend | |||||
| Feb 22, 2024 | 346.00 | 354.00 | 346.00 | 353.00 | 353.00 | - |
| Feb 21, 2024 | 347.00 | 347.00 | 344.00 | 346.00 | 345.15 | - |
| Feb 20, 2024 | 345.00 | 347.00 | 341.00 | 347.00 | 346.15 | - |
| Feb 19, 2024 | 344.00 | 346.00 | 344.00 | 346.00 | 345.15 | - |
| Feb 16, 2024 | 346.00 | 348.00 | 343.00 | 343.00 | 342.16 | - |
| Feb 15, 2024 | 342.00 | 348.00 | 342.00 | 347.00 | 346.15 | - |
| Feb 14, 2024 | 344.00 | 349.00 | 340.00 | 342.00 | 341.16 | - |
| Feb 13, 2024 | 372.00 | 372.00 | 343.00 | 343.00 | 342.16 | - |
| Feb 12, 2024 | 375.00 | 378.00 | 373.00 | 373.00 | 372.08 | - |
| Feb 9, 2024 | 369.00 | 375.00 | 368.00 | 375.00 | 374.08 | - |
| Feb 8, 2024 | 375.00 | 375.00 | 366.00 | 369.00 | 368.09 | - |
| Feb 7, 2024 | 370.00 | 377.00 | 370.00 | 376.00 | 375.08 | - |
| Feb 6, 2024 | 369.00 | 371.00 | 367.00 | 369.00 | 368.09 | - |
| Feb 5, 2024 | 370.00 | 372.00 | 367.00 | 370.00 | 369.09 | - |
| Feb 2, 2024 | 370.00 | 372.00 | 367.00 | 371.00 | 370.09 | - |
| Feb 1, 2024 | 363.00 | 369.00 | 362.00 | 369.00 | 368.09 | - |
| Jan 31, 2024 | 366.00 | 367.00 | 362.00 | 362.00 | 361.11 | - |
| Jan 30, 2024 | 361.00 | 366.00 | 359.00 | 366.00 | 365.10 | - |
| Jan 29, 2024 | 358.00 | 361.00 | 357.00 | 359.00 | 358.12 | - |
| Jan 26, 2024 | 361.00 | 361.00 | 358.00 | 358.00 | 357.12 | - |
| Jan 25, 2024 | 359.00 | 361.00 | 357.00 | 361.00 | 360.11 | - |
| Jan 24, 2024 | 359.00 | 359.00 | 358.00 | 358.00 | 357.12 | - |
| Jan 23, 2024 | 356.00 | 359.00 | 354.00 | 359.00 | 358.12 | - |
| Jan 22, 2024 | 355.00 | 357.00 | 355.00 | 357.00 | 356.12 | - |
| Jan 19, 2024 | 352.00 | 356.00 | 352.00 | 354.00 | 353.13 | - |
| Jan 18, 2024 | 349.00 | 352.00 | 349.00 | 352.00 | 351.14 | - |
| Jan 17, 2024 | 350.00 | 353.00 | 349.00 | 349.00 | 348.14 | - |
| Jan 16, 2024 | 349.00 | 351.00 | 348.00 | 350.00 | 349.14 | - |
| Jan 15, 2024 | 346.00 | 349.00 | 345.00 | 348.00 | 347.15 | - |
| Jan 12, 2024 | 343.00 | 346.00 | 342.00 | 346.00 | 345.15 | - |
| Jan 11, 2024 | 343.00 | 344.00 | 339.00 | 342.00 | 341.16 | - |
| Jan 10, 2024 | 341.00 | 343.00 | 340.00 | 342.00 | 341.16 | - |
| Jan 9, 2024 | 342.00 | 343.00 | 340.00 | 341.00 | 340.16 | - |
| Jan 8, 2024 | 338.00 | 343.00 | 338.00 | 342.00 | 341.16 | - |
| Jan 5, 2024 | 342.00 | 344.00 | 339.00 | 339.00 | 338.17 | - |
| Jan 4, 2024 | 343.00 | 345.00 | 342.00 | 343.00 | 342.16 | - |
| Jan 3, 2024 | 348.00 | 348.00 | 343.00 | 344.00 | 343.15 | - |
| Jan 2, 2024 | 354.00 | 355.00 | 347.00 | 347.00 | 346.15 | - |
| Dec 29, 2023 | 353.00 | 353.00 | 352.00 | 352.00 | 351.14 | - |
| Dec 28, 2023 | 351.00 | 353.00 | 350.00 | 353.00 | 352.13 | - |
| Dec 27, 2023 | 352.00 | 352.00 | 350.00 | 350.00 | 349.14 | - |
| Dec 22, 2023 | 350.00 | 352.00 | 350.00 | 351.00 | 350.14 | - |
| Dec 21, 2023 | 350.00 | 352.00 | 347.00 | 350.00 | 349.14 | - |
| Dec 20, 2023 | 356.00 | 356.00 | 350.00 | 350.00 | 349.14 | - |
| Dec 19, 2023 | 358.00 | 358.00 | 355.00 | 355.00 | 354.13 | - |
| Dec 18, 2023 | 357.00 | 357.00 | 355.00 | 357.00 | 356.12 | - |
| Dec 15, 2023 | 357.00 | 359.00 | 355.00 | 355.00 | 354.13 | - |
| Dec 14, 2023 | 359.00 | 360.00 | 356.00 | 356.00 | 355.13 | - |
| Dec 13, 2023 | 353.00 | 358.00 | 353.00 | 358.00 | 357.12 | - |
| Dec 12, 2023 | 350.00 | 352.00 | 350.00 | 352.00 | 351.14 | - |
| Dec 11, 2023 | 348.00 | 351.00 | 347.00 | 351.00 | 350.14 | - |
| Dec 8, 2023 | 345.00 | 350.00 | 345.00 | 348.00 | 347.15 | - |
| Dec 7, 2023 | 347.00 | 348.00 | 345.00 | 345.00 | 344.15 | - |
| Dec 6, 2023 | 348.00 | 349.00 | 347.00 | 347.00 | 346.15 | - |
| Dec 5, 2023 | 344.00 | 347.00 | 342.00 | 347.00 | 346.15 | - |
| Dec 4, 2023 | 341.00 | 345.00 | 340.00 | 345.00 | 344.15 | - |
| Dec 1, 2023 | 335.00 | 340.00 | 333.00 | 340.00 | 339.16 | - |
| Nov 30, 2023 | 330.00 | 334.00 | 330.00 | 334.00 | 333.18 | - |
| Nov 29, 2023 | 329.00 | 331.00 | 328.00 | 329.00 | 328.19 | - |
| Nov 28, 2023 | 330.00 | 330.00 | 327.00 | 329.00 | 328.19 | - |
| Nov 27, 2023 | 330.00 | 331.00 | 329.00 | 329.00 | 328.19 | - |
| Nov 24, 2023 | 334.00 | 335.00 | 330.00 | 331.00 | 330.19 | - |
| Nov 23, 2023 | 334.00 | 335.00 | 334.00 | 334.00 | 333.18 | - |
| Nov 22, 2023 | 0.77 Dividend | |||||
| Nov 22, 2023 | 333.00 | 338.00 | 332.00 | 335.00 | 334.18 | - |
| Nov 21, 2023 | 329.00 | 333.00 | 328.00 | 333.00 | 331.41 | - |
| Nov 20, 2023 | 326.00 | 330.00 | 325.00 | 329.00 | 327.43 | - |
| Nov 17, 2023 | 326.00 | 328.00 | 326.00 | 326.00 | 324.45 | - |
| Nov 16, 2023 | 323.00 | 326.00 | 322.00 | 326.00 | 324.45 | - |
| Nov 15, 2023 | 323.00 | 326.00 | 323.00 | 324.00 | 322.46 | - |
| Nov 14, 2023 | 320.00 | 324.00 | 319.00 | 322.00 | 320.47 | 166 |
| Nov 13, 2023 | 321.00 | 322.00 | 320.00 | 321.00 | 319.47 | - |
| Nov 10, 2023 | 319.00 | 323.00 | 318.00 | 323.00 | 321.46 | - |
| Nov 9, 2023 | 316.00 | 320.00 | 316.00 | 318.00 | 316.49 | - |
| Nov 8, 2023 | 313.00 | 316.00 | 313.00 | 316.00 | 314.49 | - |
| Nov 7, 2023 | 310.00 | 315.00 | 310.00 | 314.00 | 312.50 | - |
| Nov 6, 2023 | 308.00 | 310.00 | 308.00 | 310.00 | 308.52 | - |
| Nov 3, 2023 | 308.00 | 312.00 | 303.00 | 309.00 | 307.53 | - |
| Nov 2, 2023 | 295.00 | 308.00 | 295.00 | 308.00 | 306.53 | - |
| Nov 1, 2023 | 291.00 | 297.00 | 288.00 | 296.00 | 294.59 | - |
| Oct 31, 2023 | 288.00 | 292.00 | 287.00 | 291.00 | 289.61 | - |
| Oct 30, 2023 | 286.00 | 289.00 | 284.00 | 288.00 | 286.63 | - |
| Oct 27, 2023 | 294.00 | 294.00 | 284.00 | 284.00 | 282.65 | - |
| Oct 26, 2023 | 297.00 | 297.00 | 294.00 | 294.00 | 292.60 | - |
| Oct 25, 2023 | 288.00 | 302.00 | 288.00 | 297.00 | 295.59 | - |
| Oct 24, 2023 | 290.00 | 293.00 | 287.00 | 287.00 | 285.63 | - |
| Oct 23, 2023 | 293.00 | 293.00 | 290.00 | 290.00 | 288.62 | - |
| Oct 20, 2023 | 294.00 | 294.00 | 291.00 | 292.00 | 290.61 | - |
| Oct 19, 2023 | 297.00 | 298.00 | 294.00 | 294.00 | 292.60 | - |
| Oct 18, 2023 | 303.00 | 303.00 | 298.00 | 298.00 | 296.58 | - |
| Oct 17, 2023 | 304.00 | 306.00 | 301.00 | 303.00 | 301.56 | - |
| Oct 16, 2023 | 302.00 | 307.00 | 301.00 | 303.00 | 301.56 | - |
| Oct 13, 2023 | 303.00 | 305.00 | 299.00 | 301.00 | 299.57 | - |
| Oct 12, 2023 | 307.00 | 309.00 | 302.00 | 303.00 | 301.56 | - |
| Oct 11, 2023 | 303.00 | 306.00 | 303.00 | 306.00 | 304.54 | - |
| Oct 10, 2023 | 301.00 | 305.00 | 300.00 | 304.00 | 302.55 | - |
| Oct 9, 2023 | 299.00 | 301.00 | 297.00 | 301.00 | 299.57 | - |
| Oct 6, 2023 | 297.00 | 300.00 | 296.00 | 300.00 | 298.57 | - |
| Oct 5, 2023 | 298.00 | 299.00 | 296.00 | 297.00 | 295.59 | - |
| Oct 4, 2023 | 294.00 | 299.00 | 293.00 | 299.00 | 297.58 | - |
| Oct 3, 2023 | 301.00 | 302.00 | 295.00 | 295.00 | 293.59 | - |
| Oct 2, 2023 | 300.00 | 302.00 | 299.00 | 301.00 | 299.57 | - |
| Sep 29, 2023 | 301.00 | 304.00 | 299.00 | 299.00 | 297.58 | - |
| Sep 28, 2023 | 299.00 | 301.00 | 298.00 | 301.00 | 299.57 | - |
| Sep 27, 2023 | 299.00 | 302.00 | 298.00 | 298.00 | 296.58 | - |
| Sep 26, 2023 | 303.00 | 303.00 | 298.00 | 298.00 | 296.58 | - |
| Sep 25, 2023 | 305.00 | 305.00 | 304.00 | 305.00 | 303.55 | - |
| Sep 22, 2023 | 305.00 | 307.00 | 304.00 | 304.00 | 302.55 | - |
| Sep 21, 2023 | 315.00 | 315.00 | 304.00 | 304.00 | 302.55 | - |
| Sep 20, 2023 | 318.00 | 319.00 | 315.00 | 315.00 | 313.50 | - |
| Sep 19, 2023 | 321.00 | 321.00 | 316.00 | 319.00 | 317.48 | - |
| Sep 18, 2023 | 320.00 | 322.00 | 319.00 | 320.00 | 318.48 | - |
| Sep 15, 2023 | 328.00 | 329.00 | 320.00 | 320.00 | 318.48 | - |
| Sep 14, 2023 | 319.00 | 329.00 | 319.00 | 328.00 | 326.44 | - |
| Sep 13, 2023 | 315.00 | 320.00 | 315.00 | 320.00 | 318.48 | - |
| Sep 12, 2023 | 316.00 | 317.00 | 315.00 | 316.00 | 314.49 | - |
| Sep 11, 2023 | 317.00 | 318.00 | 314.00 | 315.00 | 313.50 | - |
| Sep 8, 2023 | 319.00 | 320.00 | 316.00 | 318.00 | 316.49 | - |
| Sep 7, 2023 | 317.00 | 320.00 | 316.00 | 319.00 | 317.48 | - |
| Sep 6, 2023 | 315.00 | 319.00 | 313.00 | 317.00 | 315.49 | - |
| Sep 5, 2023 | 314.00 | 317.00 | 314.00 | 315.00 | 313.50 | - |
| Sep 4, 2023 | 314.00 | 314.00 | 313.00 | 313.00 | 311.51 | - |
| Sep 1, 2023 | 311.00 | 316.00 | 309.00 | 315.00 | 313.50 | - |
| Aug 31, 2023 | 310.00 | 313.00 | 310.00 | 310.00 | 308.52 | - |
| Aug 30, 2023 | 310.00 | 311.00 | 310.00 | 310.00 | 308.52 | - |
| Aug 29, 2023 | 309.00 | 311.00 | 309.00 | 310.00 | 308.52 | - |
| Aug 28, 2023 | 310.00 | 312.00 | 309.00 | 309.00 | 307.53 | - |
| Aug 25, 2023 | 307.00 | 310.00 | 307.00 | 309.00 | 307.53 | - |
| Aug 24, 2023 | 308.00 | 312.00 | 306.00 | 306.00 | 304.54 | - |
| Aug 23, 2023 | 302.00 | 308.00 | 301.00 | 308.00 | 306.53 | - |
| Aug 22, 2023 | 297.00 | 302.00 | 297.00 | 301.00 | 299.57 | - |
| Aug 21, 2023 | 300.00 | 301.00 | 297.00 | 298.00 | 296.58 | - |
| Aug 18, 2023 | 303.00 | 304.00 | 299.00 | 300.00 | 298.57 | - |
| Aug 17, 2023 | 0.77 Dividend | |||||
| Aug 17, 2023 | 304.00 | 305.00 | 302.00 | 302.00 | 300.56 | - |
| Aug 16, 2023 | 304.00 | 307.00 | 304.00 | 304.00 | 301.79 | - |
| Aug 15, 2023 | 310.00 | 310.00 | 304.00 | 304.00 | 301.79 | - |
| Aug 14, 2023 | 307.00 | 310.00 | 307.00 | 309.00 | 306.75 | - |
| Aug 11, 2023 | 308.00 | 309.00 | 306.00 | 307.00 | 304.76 | - |
| Aug 10, 2023 | 308.00 | 309.00 | 307.00 | 308.00 | 305.76 | - |
| Aug 9, 2023 | 307.00 | 310.00 | 307.00 | 307.00 | 304.76 | - |
| Aug 8, 2023 | 310.00 | 313.00 | 304.00 | 308.00 | 305.76 | - |
| Aug 7, 2023 | 311.00 | 311.00 | 308.00 | 310.00 | 307.74 | - |
| Aug 4, 2023 | 309.00 | 310.00 | 306.00 | 307.00 | 304.76 | - |
| Aug 3, 2023 | 314.00 | 314.00 | 308.00 | 309.00 | 306.75 | - |
| Aug 2, 2023 | 319.00 | 320.00 | 313.00 | 313.00 | 310.72 | - |
| Aug 1, 2023 | 320.00 | 321.00 | 319.00 | 320.00 | 317.67 | - |
| Jul 31, 2023 | 320.00 | 320.00 | 318.00 | 319.00 | 316.68 | - |
| Jul 28, 2023 | 321.00 | 323.00 | 319.00 | 320.00 | 317.67 | - |
| Jul 27, 2023 | 323.00 | 323.00 | 317.00 | 319.00 | 316.68 | - |
| Jul 26, 2023 | 326.00 | 326.00 | 320.00 | 322.00 | 319.65 | - |
| Jul 25, 2023 | 322.00 | 327.00 | 321.00 | 327.00 | 324.62 | - |
| Jul 24, 2023 | 321.00 | 323.00 | 321.00 | 322.00 | 319.65 | - |
| Jul 21, 2023 | 322.00 | 323.00 | 321.00 | 321.00 | 318.66 | - |
| Jul 20, 2023 | 321.00 | 324.00 | 320.00 | 321.00 | 318.66 | - |
| Jul 19, 2023 | 320.00 | 321.00 | 319.00 | 321.00 | 318.66 | - |
| Jul 18, 2023 | 316.00 | 320.00 | 316.00 | 320.00 | 317.67 | - |
| Jul 17, 2023 | 314.00 | 317.00 | 313.00 | 316.00 | 313.70 | - |
| Jul 14, 2023 | 311.00 | 314.00 | 311.00 | 314.00 | 311.71 | - |
| Jul 13, 2023 | 312.00 | 313.00 | 310.00 | 313.00 | 310.72 | - |
| Jul 12, 2023 | 307.00 | 312.00 | 307.00 | 310.00 | 307.74 | - |
| Jul 11, 2023 | 310.00 | 311.00 | 307.00 | 308.00 | 305.76 | - |
| Jul 10, 2023 | 309.00 | 314.00 | 309.00 | 310.00 | 307.74 | - |
| Jul 7, 2023 | 314.00 | 314.00 | 309.00 | 309.00 | 306.75 | - |
| Jul 6, 2023 | 318.00 | 318.00 | 311.00 | 313.00 | 310.72 | - |
| Jul 5, 2023 | 317.00 | 319.00 | 315.00 | 319.00 | 316.68 | - |
| Jul 4, 2023 | 317.00 | 317.00 | 317.00 | 317.00 | 314.69 | - |
| Jul 3, 2023 | 319.00 | 320.00 | 314.00 | 317.00 | 314.69 | - |
| Jun 30, 2023 | 317.00 | 320.00 | 316.00 | 320.00 | 317.67 | - |
| Jun 29, 2023 | 313.00 | 316.00 | 312.00 | 315.00 | 312.71 | - |
| Jun 28, 2023 | 309.00 | 312.00 | 309.00 | 312.00 | 309.73 | - |
| Jun 27, 2023 | 307.00 | 309.00 | 304.00 | 309.00 | 306.75 | - |
| Jun 26, 2023 | 309.00 | 309.00 | 307.00 | 307.00 | 304.76 | - |
| Jun 23, 2023 | 305.00 | 309.00 | 305.00 | 309.00 | 306.75 | - |
| Jun 22, 2023 | 307.00 | 307.00 | 304.00 | 305.00 | 302.78 | - |
| Jun 21, 2023 | 311.00 | 311.00 | 305.00 | 308.00 | 305.76 | - |
| Jun 20, 2023 | 311.00 | 312.00 | 309.00 | 311.00 | 308.73 | - |
| Jun 19, 2023 | 312.00 | 313.00 | 310.00 | 311.00 | 308.73 | - |
| Jun 16, 2023 | 318.00 | 320.00 | 313.00 | 313.00 | 310.72 | - |
| Jun 15, 2023 | 314.00 | 318.00 | 313.00 | 318.00 | 315.68 | - |
| Jun 14, 2023 | 313.00 | 315.00 | 313.00 | 314.00 | 311.71 | - |
| Jun 13, 2023 | 311.00 | 315.00 | 310.00 | 313.00 | 310.72 | - |
| Jun 12, 2023 | 313.00 | 313.00 | 310.00 | 311.00 | 308.73 | - |
| Jun 9, 2023 | 308.00 | 313.00 | 308.00 | 313.00 | 310.72 | - |
| Jun 8, 2023 | 305.00 | 309.00 | 303.00 | 309.00 | 306.75 | - |
| Jun 7, 2023 | 309.00 | 309.00 | 305.00 | 306.00 | 303.77 | - |
| Jun 6, 2023 | 306.00 | 309.00 | 306.00 | 309.00 | 306.75 | - |
| Jun 5, 2023 | 307.00 | 307.00 | 304.00 | 307.00 | 304.76 | - |
| Jun 2, 2023 | 301.00 | 307.00 | 301.00 | 305.00 | 302.78 | - |
| Jun 1, 2023 | 296.00 | 301.00 | 295.00 | 300.00 | 297.81 | - |
| May 31, 2023 | 291.00 | 296.00 | 291.00 | 296.00 | 293.84 | - |
| May 30, 2023 | 294.00 | 296.00 | 292.00 | 292.00 | 289.87 | - |
| May 29, 2023 | 292.00 | 296.00 | 292.00 | 296.00 | 293.84 | - |
| May 26, 2023 | 288.00 | 291.00 | 287.00 | 291.00 | 288.88 | - |
| May 25, 2023 | 287.00 | 289.00 | 287.00 | 289.00 | 286.89 | - |
| May 24, 2023 | 290.00 | 290.00 | 287.00 | 288.00 | 285.90 | - |
| May 23, 2023 | 297.00 | 300.00 | 289.00 | 290.00 | 287.89 | - |
| May 22, 2023 | 291.00 | 297.00 | 291.00 | 297.00 | 294.84 | - |
| May 19, 2023 | 294.00 | 294.00 | 289.00 | 291.00 | 288.88 | - |
| May 18, 2023 | 0.77 Dividend | |||||
| May 18, 2023 | 284.00 | 288.00 | 284.00 | 288.00 | 285.90 | - |
| May 17, 2023 | 283.00 | 288.00 | 283.00 | 285.00 | 282.16 | - |
| May 16, 2023 | 285.00 | 285.00 | 283.00 | 283.00 | 280.18 | - |
| May 15, 2023 | 289.00 | 289.00 | 285.00 | 286.00 | 283.15 | 5 |
| May 12, 2023 | 283.00 | 285.00 | 283.00 | 284.00 | 281.17 | - |
| May 11, 2023 | 283.00 | 284.00 | 282.00 | 282.00 | 279.19 | - |
| May 10, 2023 | 279.00 | 282.00 | 278.00 | 282.00 | 279.19 | - |
| May 9, 2023 | 278.00 | 280.00 | 277.00 | 279.00 | 276.22 | - |
| May 8, 2023 | 275.00 | 278.00 | 275.00 | 278.00 | 275.23 | - |
| May 5, 2023 | 272.00 | 277.00 | 272.00 | 276.00 | 273.25 | - |
| May 4, 2023 | 271.00 | 274.00 | 270.00 | 272.00 | 269.29 | - |
| May 3, 2023 | 278.00 | 279.00 | 272.00 | 272.00 | 269.29 | - |
| May 2, 2023 | 284.00 | 284.00 | 277.00 | 278.00 | 275.23 | - |
| Apr 28, 2023 | 282.00 | 284.00 | 281.00 | 283.00 | 280.18 | - |
| Apr 27, 2023 | 276.00 | 282.00 | 276.00 | 282.00 | 279.19 | - |
| Apr 26, 2023 | 279.00 | 279.00 | 275.00 | 275.00 | 272.26 | - |