Vienna - Delayed Quote • EUR
Heidelberg Materials AG (HEI.VI)
As of 9:05 AM GMT+2. Market Open.
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 24, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
| Apr 23, 2024 | 93.06 | 93.64 | 93.06 | 93.64 | 93.64 | - |
| Apr 22, 2024 | 93.52 | 93.52 | 92.30 | 92.30 | 92.30 | - |
| Apr 19, 2024 | 92.84 | 93.14 | 92.84 | 93.14 | 93.14 | - |
| Apr 18, 2024 | 95.42 | 95.42 | 94.32 | 94.32 | 94.32 | - |
| Apr 17, 2024 | 95.54 | 96.16 | 95.54 | 96.16 | 96.16 | - |
| Apr 16, 2024 | 96.68 | 96.68 | 95.62 | 95.62 | 95.62 | - |
| Apr 15, 2024 | 97.56 | 98.26 | 97.56 | 98.26 | 98.26 | - |
| Apr 12, 2024 | 97.40 | 97.40 | 96.66 | 96.66 | 96.66 | - |
| Apr 11, 2024 | 96.54 | 96.54 | 96.04 | 96.04 | 96.04 | - |
| Apr 10, 2024 | 97.22 | 97.22 | 96.44 | 96.44 | 96.44 | - |
| Apr 9, 2024 | 98.52 | 98.52 | 96.34 | 96.34 | 96.34 | - |
| Apr 8, 2024 | 98.32 | 99.36 | 98.32 | 99.36 | 99.36 | - |
| Apr 5, 2024 | 97.68 | 97.98 | 97.68 | 97.98 | 97.98 | - |
| Apr 4, 2024 | 99.20 | 99.30 | 99.20 | 99.30 | 99.30 | - |
| Apr 3, 2024 | 99.58 | 99.74 | 99.58 | 99.74 | 99.74 | - |
| Apr 2, 2024 | 101.85 | 101.90 | 99.26 | 99.26 | 99.26 | 2 |
| Mar 28, 2024 | 101.25 | 102.00 | 101.25 | 102.00 | 102.00 | - |
| Mar 27, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| Mar 26, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| Mar 25, 2024 | 100.35 | 100.35 | 100.25 | 100.25 | 100.25 | - |
| Mar 22, 2024 | 97.94 | 99.36 | 97.94 | 99.36 | 99.36 | - |
| Mar 21, 2024 | 95.58 | 98.10 | 95.58 | 98.10 | 98.10 | - |
| Mar 20, 2024 | 93.18 | 93.80 | 93.18 | 93.80 | 93.80 | - |
| Mar 19, 2024 | 92.52 | 93.64 | 92.52 | 93.64 | 93.64 | - |
| Mar 18, 2024 | 92.96 | 92.96 | 92.30 | 92.30 | 92.30 | - |
| Mar 15, 2024 | 92.42 | 93.12 | 92.42 | 93.12 | 93.12 | - |
| Mar 14, 2024 | 92.56 | 92.62 | 92.56 | 92.62 | 92.62 | - |
| Mar 13, 2024 | 91.90 | 92.92 | 91.90 | 92.92 | 92.92 | - |
| Mar 12, 2024 | 89.42 | 91.60 | 89.42 | 91.60 | 91.60 | 70 |
| Mar 11, 2024 | 88.96 | 88.96 | 88.94 | 88.94 | 88.94 | - |
| Mar 8, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| Mar 7, 2024 | 87.88 | 89.64 | 87.88 | 89.64 | 89.64 | - |
| Mar 6, 2024 | 87.90 | 87.90 | 87.80 | 87.80 | 87.80 | - |
| Mar 5, 2024 | 89.16 | 89.16 | 88.04 | 88.04 | 88.04 | 6 |
| Mar 4, 2024 | 90.24 | 90.24 | 89.00 | 89.00 | 89.00 | - |
| Mar 1, 2024 | 89.82 | 89.84 | 89.82 | 89.84 | 89.84 | - |
| Feb 29, 2024 | 88.60 | 89.60 | 88.60 | 89.60 | 89.60 | - |
| Feb 28, 2024 | 86.92 | 88.40 | 86.92 | 88.40 | 88.40 | - |
| Feb 27, 2024 | 85.96 | 86.68 | 85.96 | 86.68 | 86.68 | - |
| Feb 26, 2024 | 85.02 | 86.34 | 85.02 | 86.34 | 86.34 | - |
| Feb 23, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| Feb 22, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| Feb 21, 2024 | 87.58 | 88.40 | 87.58 | 88.40 | 88.40 | - |
| Feb 20, 2024 | 86.82 | 87.60 | 86.82 | 87.60 | 87.60 | - |
| Feb 19, 2024 | 85.02 | 85.80 | 85.02 | 85.80 | 85.80 | - |
| Feb 16, 2024 | 83.60 | 85.28 | 83.60 | 85.28 | 85.28 | - |
| Feb 15, 2024 | 82.56 | 82.74 | 82.56 | 82.74 | 82.74 | - |
| Feb 14, 2024 | 83.70 | 83.70 | 82.34 | 82.34 | 82.34 | - |
| Feb 13, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| Feb 12, 2024 | 84.10 | 84.10 | 83.76 | 83.76 | 83.76 | - |
| Feb 9, 2024 | 84.86 | 84.86 | 83.36 | 83.36 | 83.36 | - |
| Feb 8, 2024 | 87.18 | 87.18 | 84.82 | 84.82 | 84.82 | - |
| Feb 7, 2024 | 86.38 | 86.70 | 86.38 | 86.70 | 86.70 | - |
| Feb 6, 2024 | 86.56 | 86.58 | 86.56 | 86.58 | 86.58 | - |
| Feb 5, 2024 | 85.68 | 85.68 | 85.52 | 85.52 | 85.52 | - |
| Feb 2, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| Feb 1, 2024 | 85.92 | 85.92 | 85.06 | 85.06 | 85.06 | - |
| Jan 31, 2024 | 87.76 | 87.76 | 86.02 | 86.02 | 86.02 | - |
| Jan 30, 2024 | 85.46 | 87.54 | 85.46 | 87.54 | 87.54 | - |
| Jan 29, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
| Jan 26, 2024 | 83.40 | 83.40 | 83.26 | 83.26 | 83.26 | - |
| Jan 25, 2024 | 83.06 | 83.78 | 83.06 | 83.78 | 83.78 | - |
| Jan 22, 2024 | 83.46 | 84.30 | 83.46 | 84.30 | 84.30 | - |
| Jan 19, 2024 | 84.58 | 84.58 | 83.02 | 83.02 | 83.02 | - |
| Jan 18, 2024 | 83.88 | 83.88 | 83.72 | 83.72 | 83.72 | - |
| Jan 17, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Jan 16, 2024 | 84.06 | 84.18 | 84.06 | 84.18 | 84.18 | - |
| Jan 15, 2024 | 85.04 | 85.04 | 84.30 | 84.30 | 84.30 | - |
| Jan 12, 2024 | 84.94 | 84.94 | 84.84 | 84.84 | 84.84 | - |
| Jan 11, 2024 | 85.28 | 85.28 | 84.64 | 84.64 | 84.64 | - |
| Jan 10, 2024 | 84.64 | 85.34 | 84.64 | 85.34 | 85.34 | - |
| Jan 9, 2024 | 82.10 | 83.52 | 82.10 | 83.52 | 83.52 | - |
| Jan 8, 2024 | 81.26 | 82.40 | 81.26 | 82.40 | 82.40 | 280 |
| Jan 5, 2024 | 79.88 | 81.12 | 79.88 | 81.12 | 81.12 | - |
| Jan 4, 2024 | 79.30 | 80.34 | 79.30 | 80.34 | 80.34 | - |
| Jan 3, 2024 | 80.40 | 80.40 | 78.88 | 78.88 | 78.88 | - |
| Jan 2, 2024 | 81.64 | 81.64 | 80.54 | 80.54 | 80.54 | - |
| Dec 29, 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
| Dec 28, 2023 | 81.28 | 81.28 | 80.92 | 80.92 | 80.92 | - |
| Dec 27, 2023 | 81.62 | 81.62 | 81.00 | 81.00 | 81.00 | - |
| Dec 22, 2023 | 81.08 | 81.32 | 81.08 | 81.32 | 81.32 | - |
| Dec 21, 2023 | 80.96 | 80.96 | 80.92 | 80.92 | 80.92 | - |
| Dec 20, 2023 | 81.84 | 81.84 | 81.26 | 81.26 | 81.26 | - |
| Dec 19, 2023 | 80.50 | 81.38 | 80.50 | 81.38 | 81.38 | - |
| Dec 18, 2023 | 81.30 | 81.30 | 81.20 | 81.20 | 81.20 | 20 |
| Dec 15, 2023 | 82.48 | 82.48 | 81.84 | 81.84 | 81.84 | - |
| Dec 14, 2023 | 80.70 | 81.22 | 80.70 | 81.22 | 81.22 | - |
| Dec 13, 2023 | 80.12 | 80.12 | 79.78 | 79.78 | 79.78 | - |
| Dec 12, 2023 | 78.76 | 79.90 | 78.76 | 79.90 | 79.90 | - |
| Dec 11, 2023 | 78.18 | 78.76 | 78.18 | 78.76 | 78.76 | - |
| Dec 8, 2023 | 77.76 | 78.28 | 77.76 | 78.28 | 78.28 | - |
| Dec 7, 2023 | 76.30 | 77.20 | 76.30 | 77.20 | 77.20 | - |
| Dec 6, 2023 | 75.68 | 76.32 | 75.68 | 76.32 | 76.32 | 20 |
| Dec 5, 2023 | 75.34 | 75.68 | 75.34 | 75.68 | 75.68 | - |
| Dec 4, 2023 | 75.68 | 75.68 | 75.18 | 75.18 | 75.18 | - |
| Dec 1, 2023 | 75.40 | 76.02 | 75.40 | 76.02 | 76.02 | - |
| Nov 30, 2023 | 74.48 | 74.76 | 74.48 | 74.76 | 74.76 | - |
| Nov 29, 2023 | 73.14 | 74.16 | 73.14 | 74.16 | 74.16 | - |
| Nov 28, 2023 | 72.44 | 73.30 | 72.44 | 73.30 | 73.30 | - |
| Nov 27, 2023 | 72.40 | 72.60 | 72.40 | 72.60 | 72.60 | - |
| Nov 24, 2023 | 72.14 | 72.50 | 72.14 | 72.50 | 72.50 | - |
| Nov 23, 2023 | 72.30 | 72.30 | 71.96 | 71.96 | 71.96 | - |
| Nov 22, 2023 | 72.40 | 72.40 | 72.26 | 72.26 | 72.26 | - |
| Nov 21, 2023 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | - |
| Nov 20, 2023 | 71.50 | 71.50 | 70.96 | 70.96 | 70.96 | - |
| Nov 17, 2023 | 71.10 | 71.36 | 71.10 | 71.36 | 71.36 | - |
| Nov 16, 2023 | 71.40 | 71.40 | 70.90 | 70.90 | 70.90 | - |
| Nov 15, 2023 | 72.50 | 72.50 | 71.30 | 71.30 | 71.30 | - |
| Nov 14, 2023 | 70.86 | 72.90 | 70.86 | 72.90 | 72.90 | - |
| Nov 13, 2023 | 70.16 | 70.78 | 70.16 | 70.78 | 70.78 | - |
| Nov 10, 2023 | 70.04 | 70.10 | 70.04 | 70.10 | 70.10 | - |
| Nov 9, 2023 | 68.74 | 70.00 | 68.74 | 70.00 | 70.00 | - |
| Nov 8, 2023 | 68.04 | 68.90 | 68.04 | 68.90 | 68.90 | - |
| Nov 7, 2023 | 67.28 | 67.32 | 67.28 | 67.32 | 67.32 | - |
| Nov 6, 2023 | 66.86 | 67.40 | 66.86 | 67.40 | 67.40 | - |
| Nov 3, 2023 | 69.38 | 69.38 | 68.16 | 68.16 | 68.16 | - |
| Nov 2, 2023 | 70.26 | 70.26 | 67.54 | 67.54 | 67.54 | - |
| Nov 1, 2023 | 68.40 | 69.58 | 68.40 | 69.58 | 69.58 | - |
| Oct 31, 2023 | 68.82 | 68.82 | 68.30 | 68.30 | 68.30 | - |
| Oct 30, 2023 | 68.28 | 68.68 | 68.28 | 68.68 | 68.68 | - |
| Oct 27, 2023 | 66.94 | 67.90 | 66.94 | 67.90 | 67.90 | - |
| Oct 25, 2023 | 67.06 | 67.92 | 67.06 | 67.92 | 67.92 | - |
| Oct 24, 2023 | 67.20 | 67.48 | 67.20 | 67.48 | 67.48 | - |
| Oct 23, 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| Oct 20, 2023 | 70.00 | 70.00 | 65.88 | 65.88 | 65.88 | - |
| Oct 19, 2023 | 70.36 | 70.84 | 70.24 | 70.84 | 70.84 | 135 |
| Oct 18, 2023 | 73.80 | 73.80 | 71.92 | 71.92 | 71.92 | - |
| Oct 17, 2023 | 73.78 | 74.22 | 73.78 | 74.22 | 74.22 | - |
| Oct 16, 2023 | 74.16 | 74.18 | 74.16 | 74.18 | 74.18 | - |
| Oct 13, 2023 | 73.78 | 73.90 | 73.78 | 73.90 | 73.90 | - |
| Oct 12, 2023 | 73.54 | 73.58 | 73.54 | 73.58 | 73.58 | - |
| Oct 11, 2023 | 73.04 | 73.04 | 72.78 | 72.78 | 72.78 | - |
| Oct 10, 2023 | 73.30 | 73.44 | 73.30 | 73.44 | 73.44 | - |
| Oct 6, 2023 | 73.32 | 73.62 | 73.32 | 73.62 | 73.62 | - |
| Oct 5, 2023 | 72.00 | 72.00 | 71.90 | 71.90 | 71.90 | - |
| Oct 4, 2023 | 70.96 | 71.92 | 70.96 | 71.92 | 71.92 | - |
| Oct 3, 2023 | 72.34 | 72.34 | 72.04 | 72.04 | 72.04 | - |
| Oct 2, 2023 | 73.42 | 73.42 | 72.42 | 72.42 | 72.42 | - |
| Sep 29, 2023 | 74.78 | 74.78 | 73.44 | 73.44 | 73.44 | - |
| Sep 28, 2023 | 73.24 | 74.54 | 73.24 | 74.54 | 74.54 | - |
| Sep 27, 2023 | 72.10 | 72.42 | 71.90 | 72.42 | 72.42 | 25 |
| Sep 26, 2023 | 72.42 | 72.42 | 72.24 | 72.24 | 72.24 | - |
| Sep 25, 2023 | 71.54 | 72.12 | 71.54 | 72.12 | 72.12 | - |
| Sep 22, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Sep 21, 2023 | 72.10 | 72.16 | 72.10 | 72.16 | 72.16 | - |
| Sep 20, 2023 | 72.96 | 72.96 | 72.62 | 72.62 | 72.62 | - |
| Sep 19, 2023 | 71.38 | 72.58 | 71.38 | 72.58 | 72.58 | - |
| Sep 18, 2023 | 72.68 | 72.68 | 71.32 | 71.32 | 71.32 | - |
| Sep 15, 2023 | 73.46 | 73.46 | 73.28 | 73.28 | 73.28 | - |
| Sep 13, 2023 | 72.16 | 72.18 | 72.16 | 72.18 | 72.18 | - |
| Sep 12, 2023 | 72.62 | 72.62 | 72.42 | 72.42 | 72.42 | - |
| Sep 11, 2023 | 73.04 | 73.04 | 72.68 | 72.68 | 72.68 | - |
| Sep 8, 2023 | 73.14 | 73.14 | 72.18 | 72.18 | 72.18 | - |
| Sep 7, 2023 | 72.52 | 73.10 | 72.52 | 73.10 | 73.10 | - |
| Sep 6, 2023 | 71.56 | 72.54 | 71.56 | 72.54 | 72.54 | - |
| Sep 5, 2023 | 73.06 | 73.06 | 71.62 | 71.62 | 71.62 | - |
| Sep 4, 2023 | 74.08 | 74.08 | 73.50 | 73.50 | 73.50 | - |
| Sep 1, 2023 | 75.18 | 75.18 | 73.80 | 73.80 | 73.80 | - |
| Aug 31, 2023 | 74.92 | 74.92 | 74.28 | 74.28 | 74.28 | - |
| Aug 30, 2023 | 75.18 | 75.18 | 74.60 | 74.60 | 74.60 | - |
| Aug 29, 2023 | 74.96 | 75.14 | 74.96 | 75.14 | 75.14 | - |
| Aug 28, 2023 | 73.90 | 74.36 | 73.90 | 74.36 | 74.36 | - |
| Aug 25, 2023 | 73.52 | 73.52 | 73.38 | 73.38 | 73.38 | - |
| Aug 24, 2023 | 74.86 | 74.86 | 73.90 | 73.90 | 73.90 | - |
| Aug 23, 2023 | 76.42 | 76.42 | 74.36 | 74.36 | 74.36 | - |
| Aug 22, 2023 | 76.28 | 76.32 | 76.28 | 76.32 | 76.32 | - |
| Aug 21, 2023 | 76.08 | 76.08 | 75.42 | 75.42 | 75.42 | - |
| Aug 18, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| Aug 17, 2023 | 77.26 | 77.26 | 76.68 | 76.68 | 76.68 | - |
| Aug 16, 2023 | 76.66 | 77.22 | 76.66 | 77.22 | 77.22 | - |
| Aug 15, 2023 | 76.16 | 76.68 | 76.16 | 76.68 | 76.68 | - |
| Aug 14, 2023 | 75.16 | 76.18 | 75.16 | 76.18 | 76.18 | - |
| Aug 11, 2023 | 75.78 | 75.78 | 75.50 | 75.50 | 75.50 | - |
| Aug 10, 2023 | 76.86 | 76.86 | 75.98 | 75.98 | 75.98 | - |
| Aug 9, 2023 | 76.86 | 77.00 | 76.20 | 76.20 | 76.20 | 40 |
| Aug 8, 2023 | 76.34 | 76.40 | 76.34 | 76.40 | 76.40 | - |
| Aug 7, 2023 | 76.20 | 77.08 | 76.20 | 77.08 | 77.08 | - |
| Aug 4, 2023 | 75.64 | 76.50 | 75.64 | 76.50 | 76.50 | - |
| Aug 3, 2023 | 74.58 | 75.70 | 74.58 | 75.70 | 75.70 | - |
| Aug 2, 2023 | 73.94 | 74.80 | 73.94 | 74.80 | 74.80 | - |
| Aug 1, 2023 | 73.32 | 74.52 | 73.32 | 74.52 | 74.52 | - |
| Jul 31, 2023 | 74.12 | 74.12 | 73.66 | 73.66 | 73.66 | - |
| Jul 28, 2023 | 73.30 | 74.74 | 73.30 | 74.74 | 74.74 | - |
| Jul 27, 2023 | 70.62 | 73.38 | 70.62 | 73.38 | 73.38 | - |
| Jul 26, 2023 | 71.18 | 71.18 | 69.70 | 69.70 | 69.70 | - |
| Jul 25, 2023 | 70.90 | 70.90 | 70.60 | 70.60 | 70.60 | - |
| Jul 24, 2023 | 71.36 | 71.36 | 70.42 | 70.42 | 70.42 | - |
| Jul 21, 2023 | 72.48 | 72.48 | 71.60 | 71.60 | 71.60 | - |
| Jul 20, 2023 | 72.22 | 72.84 | 72.22 | 72.84 | 72.84 | - |
| Jul 19, 2023 | 72.62 | 72.62 | 72.34 | 72.34 | 72.34 | - |
| Jul 18, 2023 | 70.96 | 72.24 | 70.96 | 72.24 | 72.24 | - |
| Jul 17, 2023 | 71.74 | 71.74 | 71.58 | 71.58 | 71.58 | - |
| Jul 14, 2023 | 72.08 | 72.12 | 72.08 | 72.12 | 72.12 | - |
| Jul 13, 2023 | 71.62 | 72.48 | 71.62 | 72.48 | 72.48 | - |
| Jul 12, 2023 | 70.10 | 71.00 | 70.10 | 71.00 | 71.00 | 111 |
| Jul 10, 2023 | 67.64 | 68.60 | 67.64 | 68.60 | 68.60 | - |
| Jul 7, 2023 | 69.22 | 69.22 | 68.02 | 68.02 | 68.02 | - |
| Jul 6, 2023 | 72.18 | 72.18 | 70.08 | 70.08 | 70.08 | - |
| Jul 5, 2023 | 73.40 | 73.70 | 73.40 | 73.70 | 73.70 | - |
| Jul 4, 2023 | 74.92 | 74.92 | 73.88 | 73.88 | 73.88 | - |
| Jul 3, 2023 | 75.92 | 75.92 | 75.08 | 75.08 | 75.08 | - |
| Jun 30, 2023 | 74.48 | 75.24 | 74.48 | 75.24 | 75.24 | 60 |
| Jun 29, 2023 | 74.14 | 74.52 | 74.14 | 74.52 | 74.52 | - |
| Jun 28, 2023 | 74.38 | 74.38 | 74.36 | 74.36 | 74.36 | - |
| Jun 27, 2023 | 73.86 | 73.86 | 73.46 | 73.46 | 73.46 | - |
| Jun 26, 2023 | 73.28 | 73.48 | 73.28 | 73.48 | 73.48 | - |
| Jun 23, 2023 | 72.60 | 72.94 | 72.60 | 72.94 | 72.94 | - |
| Jun 22, 2023 | 72.10 | 72.74 | 72.10 | 72.74 | 72.74 | - |
| Jun 21, 2023 | 73.00 | 73.48 | 73.00 | 73.48 | 73.48 | - |
| Jun 20, 2023 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| Jun 16, 2023 | 72.18 | 72.88 | 72.18 | 72.88 | 72.88 | - |
| Jun 15, 2023 | 73.48 | 73.48 | 72.54 | 72.54 | 72.54 | - |
| Jun 14, 2023 | 73.28 | 73.54 | 73.28 | 73.54 | 73.54 | - |
| Jun 13, 2023 | 73.40 | 73.40 | 73.14 | 73.14 | 73.14 | - |
| Jun 12, 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| Jun 9, 2023 | 72.52 | 72.52 | 71.90 | 71.90 | 71.90 | - |
| Jun 8, 2023 | 71.40 | 72.48 | 71.40 | 72.48 | 72.48 | - |
| Jun 7, 2023 | 70.38 | 70.84 | 70.38 | 70.84 | 70.84 | - |
| Jun 6, 2023 | 69.72 | 70.08 | 69.72 | 70.08 | 70.08 | - |
| Jun 5, 2023 | 70.20 | 70.20 | 69.84 | 69.84 | 69.84 | - |
| Jun 2, 2023 | 68.66 | 69.98 | 68.66 | 69.98 | 69.98 | - |
| Jun 1, 2023 | 68.12 | 68.12 | 68.02 | 68.02 | 68.02 | - |
| May 31, 2023 | 67.52 | 67.52 | 66.84 | 66.84 | 66.84 | - |
| May 30, 2023 | 68.68 | 68.68 | 68.10 | 68.10 | 68.10 | - |
| May 29, 2023 | 68.70 | 68.70 | 68.52 | 68.52 | 68.52 | - |
| May 26, 2023 | 68.54 | 68.54 | 68.40 | 68.40 | 68.40 | - |
| May 25, 2023 | 68.12 | 68.30 | 68.12 | 68.30 | 68.30 | - |
| May 24, 2023 | 69.04 | 69.04 | 68.10 | 68.10 | 68.10 | - |
| May 23, 2023 | 70.16 | 70.16 | 69.54 | 69.54 | 69.54 | - |
| May 22, 2023 | 69.82 | 70.74 | 69.82 | 70.74 | 70.74 | - |
| May 19, 2023 | 69.46 | 70.28 | 69.46 | 70.28 | 70.28 | - |
| May 18, 2023 | 69.64 | 69.70 | 69.64 | 69.70 | 69.70 | - |
| May 17, 2023 | 69.02 | 69.20 | 68.82 | 68.82 | 68.82 | 35 |
| May 16, 2023 | 68.54 | 69.06 | 68.54 | 69.06 | 69.06 | - |
| May 15, 2023 | 68.12 | 68.62 | 68.12 | 68.62 | 68.62 | - |
| May 12, 2023 | 2.60 Dividend | |||||
| May 12, 2023 | 67.64 | 67.64 | 67.54 | 67.54 | 67.54 | - |
| May 11, 2023 | 69.92 | 69.92 | 69.52 | 69.52 | 66.92 | - |
| May 10, 2023 | 69.86 | 69.86 | 69.62 | 69.62 | 67.02 | - |
| May 9, 2023 | 70.30 | 70.30 | 69.90 | 69.90 | 67.29 | - |
| May 8, 2023 | 69.76 | 70.18 | 69.76 | 70.18 | 67.56 | - |
| May 5, 2023 | 68.78 | 69.96 | 68.78 | 69.96 | 67.34 | - |
| May 4, 2023 | 68.30 | 68.90 | 68.30 | 68.90 | 66.32 | 100 |
| May 3, 2023 | 68.42 | 68.54 | 68.42 | 68.54 | 65.98 | - |
| May 2, 2023 | 68.60 | 68.60 | 67.86 | 67.86 | 65.32 | - |
| Apr 28, 2023 | 68.90 | 68.90 | 68.52 | 68.52 | 65.96 | - |
| Apr 27, 2023 | 68.46 | 68.46 | 68.08 | 68.08 | 65.53 | - |
| Apr 26, 2023 | 69.12 | 69.12 | 68.58 | 68.58 | 66.02 | - |
| Apr 25, 2023 | 69.52 | 69.52 | 69.28 | 69.28 | 66.69 | - |
| Apr 24, 2023 | 69.82 | 69.84 | 69.82 | 69.84 | 67.23 | - |