Vienna - Delayed Quote • EUR
Mayr-Melnhof Karton AG (MMK.VI)
As of 11:00 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 25, 2024 | 113.80 | 114.20 | 111.60 | 112.80 | 112.80 | 1,481 |
| Apr 24, 2024 | 111.40 | 114.60 | 111.40 | 113.80 | 113.80 | 4,128 |
| Apr 23, 2024 | 117.00 | 117.40 | 110.40 | 112.60 | 112.60 | 15,868 |
| Apr 22, 2024 | 117.20 | 119.00 | 117.20 | 117.80 | 117.80 | 2,956 |
| Apr 19, 2024 | 113.80 | 117.00 | 113.80 | 117.00 | 117.00 | 3,905 |
| Apr 18, 2024 | 116.00 | 116.40 | 115.00 | 116.20 | 116.20 | 3,797 |
| Apr 17, 2024 | 115.60 | 116.60 | 114.60 | 115.80 | 115.80 | 3,450 |
| Apr 16, 2024 | 114.80 | 116.20 | 113.20 | 115.20 | 115.20 | 9,574 |
| Apr 15, 2024 | 117.00 | 118.20 | 114.80 | 116.20 | 116.20 | 13,133 |
| Apr 12, 2024 | 116.20 | 119.80 | 116.20 | 117.20 | 117.20 | 2,885 |
| Apr 11, 2024 | 117.00 | 117.60 | 116.00 | 116.40 | 116.40 | 8,287 |
| Apr 10, 2024 | 115.60 | 116.80 | 114.40 | 116.80 | 116.80 | 5,273 |
| Apr 9, 2024 | 115.00 | 115.60 | 113.60 | 115.60 | 115.60 | 8,809 |
| Apr 8, 2024 | 113.00 | 116.00 | 113.00 | 114.60 | 114.60 | 4,949 |
| Apr 5, 2024 | 113.40 | 114.20 | 112.00 | 114.20 | 114.20 | 3,798 |
| Apr 4, 2024 | 113.60 | 116.40 | 112.60 | 114.00 | 114.00 | 6,015 |
| Apr 3, 2024 | 111.20 | 114.60 | 111.20 | 114.20 | 114.20 | 4,946 |
| Apr 2, 2024 | 115.00 | 116.00 | 111.20 | 111.20 | 111.20 | 8,542 |
| Mar 28, 2024 | 112.40 | 115.40 | 112.40 | 115.40 | 115.40 | 7,948 |
| Mar 27, 2024 | 113.20 | 113.80 | 111.60 | 113.20 | 113.20 | 4,667 |
| Mar 26, 2024 | 112.40 | 112.80 | 111.00 | 112.20 | 112.20 | 3,857 |
| Mar 25, 2024 | 112.80 | 113.40 | 110.20 | 113.00 | 113.00 | 9,029 |
| Mar 22, 2024 | 111.00 | 113.40 | 111.00 | 113.20 | 113.20 | 4,279 |
| Mar 21, 2024 | 112.00 | 112.80 | 110.80 | 112.00 | 112.00 | 6,076 |
| Mar 20, 2024 | 113.40 | 113.80 | 112.00 | 112.40 | 112.40 | 2,727 |
| Mar 19, 2024 | 113.20 | 114.40 | 112.40 | 113.20 | 113.20 | 4,404 |
| Mar 18, 2024 | 111.60 | 113.80 | 111.60 | 113.20 | 113.20 | 4,337 |
| Mar 15, 2024 | 111.00 | 113.80 | 108.20 | 112.20 | 112.20 | 27,271 |
| Mar 14, 2024 | 113.00 | 113.00 | 110.40 | 111.00 | 111.00 | 9,864 |
| Mar 13, 2024 | 107.20 | 111.00 | 107.20 | 110.20 | 110.20 | 9,814 |
| Mar 12, 2024 | 115.60 | 115.60 | 105.80 | 107.00 | 107.00 | 30,341 |
| Mar 11, 2024 | 115.40 | 116.40 | 115.00 | 115.40 | 115.40 | 4,304 |
| Mar 8, 2024 | 116.80 | 116.80 | 115.00 | 115.40 | 115.40 | 2,407 |
| Mar 7, 2024 | 117.00 | 117.60 | 115.40 | 117.60 | 117.60 | 2,469 |
| Mar 6, 2024 | 115.40 | 117.60 | 115.40 | 116.80 | 116.80 | 4,894 |
| Mar 5, 2024 | 115.60 | 117.20 | 115.40 | 115.40 | 115.40 | 5,312 |
| Mar 4, 2024 | 118.60 | 118.60 | 116.00 | 116.00 | 116.00 | 2,536 |
| Mar 1, 2024 | 117.00 | 118.80 | 116.40 | 118.00 | 118.00 | 5,309 |
| Feb 29, 2024 | 118.80 | 118.80 | 117.00 | 118.00 | 118.00 | 3,634 |
| Feb 28, 2024 | 116.00 | 118.40 | 116.00 | 118.40 | 118.40 | 3,049 |
| Feb 27, 2024 | 115.60 | 116.80 | 115.00 | 116.80 | 116.80 | 3,396 |
| Feb 26, 2024 | 115.40 | 116.20 | 115.00 | 115.40 | 115.40 | 2,676 |
| Feb 23, 2024 | 117.00 | 117.20 | 115.00 | 115.40 | 115.40 | 4,727 |
| Feb 22, 2024 | 118.60 | 120.00 | 116.60 | 117.40 | 117.40 | 4,402 |
| Feb 21, 2024 | 118.80 | 120.40 | 118.60 | 119.00 | 119.00 | 3,326 |
| Feb 20, 2024 | 122.40 | 122.40 | 119.00 | 119.80 | 119.80 | 7,948 |
| Feb 19, 2024 | 123.40 | 125.20 | 121.40 | 122.20 | 122.20 | 6,983 |
| Feb 16, 2024 | 123.60 | 124.80 | 123.60 | 124.00 | 124.00 | 3,859 |
| Feb 15, 2024 | 122.80 | 123.80 | 122.00 | 123.80 | 123.80 | 1,134 |
| Feb 14, 2024 | 122.20 | 123.40 | 121.40 | 122.20 | 122.20 | 2,682 |
| Feb 13, 2024 | 123.80 | 125.20 | 122.80 | 122.80 | 122.80 | 4,296 |
| Feb 12, 2024 | 121.40 | 124.80 | 121.40 | 124.20 | 124.20 | 4,371 |
| Feb 9, 2024 | 120.40 | 122.80 | 120.40 | 122.00 | 122.00 | 2,130 |
| Feb 8, 2024 | 119.40 | 122.40 | 119.40 | 121.00 | 121.00 | 2,031 |
| Feb 7, 2024 | 120.80 | 122.80 | 120.80 | 121.20 | 121.20 | 2,505 |
| Feb 6, 2024 | 121.00 | 121.80 | 119.80 | 121.40 | 121.40 | 2,487 |
| Feb 5, 2024 | 120.00 | 122.20 | 119.80 | 121.00 | 121.00 | 4,143 |
| Feb 2, 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 3,698 |
| Feb 1, 2024 | 122.80 | 123.00 | 121.40 | 121.80 | 121.80 | 2,338 |
| Jan 31, 2024 | 122.20 | 122.80 | 120.60 | 122.40 | 122.40 | 4,463 |
| Jan 30, 2024 | 126.00 | 126.00 | 122.60 | 122.60 | 122.60 | 2,447 |
| Jan 29, 2024 | 126.60 | 128.60 | 124.60 | 124.80 | 124.80 | 6,076 |
| Jan 26, 2024 | 123.60 | 128.60 | 122.80 | 127.60 | 127.60 | 19,466 |
| Jan 25, 2024 | 124.00 | 124.20 | 122.00 | 122.80 | 122.80 | 8,415 |
| Jan 24, 2024 | 122.60 | 123.80 | 122.60 | 123.20 | 123.20 | 1,960 |
| Jan 23, 2024 | 120.00 | 122.60 | 120.00 | 122.00 | 122.00 | 6,470 |
| Jan 22, 2024 | 117.00 | 119.00 | 115.60 | 118.80 | 118.80 | 8,992 |
| Jan 19, 2024 | 116.80 | 116.80 | 115.60 | 115.60 | 115.60 | 2,835 |
| Jan 18, 2024 | 117.60 | 118.00 | 115.80 | 117.00 | 117.00 | 3,850 |
| Jan 17, 2024 | 121.00 | 121.00 | 116.20 | 117.00 | 117.00 | 8,707 |
| Jan 16, 2024 | 121.20 | 121.80 | 121.00 | 121.00 | 121.00 | 1,212 |
| Jan 15, 2024 | 121.80 | 122.40 | 120.60 | 121.60 | 121.60 | 1,332 |
| Jan 12, 2024 | 122.40 | 122.40 | 121.00 | 121.60 | 121.60 | 3,322 |
| Jan 11, 2024 | 121.00 | 122.40 | 121.00 | 121.40 | 121.40 | 2,958 |
| Jan 10, 2024 | 123.60 | 124.20 | 120.40 | 121.20 | 121.20 | 2,980 |
| Jan 9, 2024 | 125.00 | 126.00 | 122.80 | 123.20 | 123.20 | 3,247 |
| Jan 8, 2024 | 125.60 | 126.60 | 122.80 | 124.80 | 124.80 | 5,504 |
| Jan 5, 2024 | 124.60 | 125.80 | 123.40 | 125.00 | 125.00 | 5,785 |
| Jan 4, 2024 | 123.80 | 125.40 | 123.20 | 123.60 | 123.60 | 12,322 |
| Jan 3, 2024 | 123.60 | 124.20 | 122.20 | 123.80 | 123.80 | 3,464 |
| Jan 2, 2024 | 124.60 | 127.20 | 122.60 | 122.60 | 122.60 | 3,655 |
| Dec 29, 2023 | 124.60 | 126.60 | 124.20 | 126.60 | 126.60 | 4,995 |
| Dec 28, 2023 | 127.60 | 128.20 | 124.40 | 125.20 | 125.20 | 7,639 |
| Dec 27, 2023 | 125.40 | 127.60 | 125.20 | 127.00 | 127.00 | 2,913 |
| Dec 22, 2023 | 125.80 | 127.00 | 125.80 | 125.80 | 125.80 | 2,240 |
| Dec 21, 2023 | 124.80 | 126.40 | 124.80 | 126.40 | 126.40 | 5,327 |
| Dec 20, 2023 | 122.60 | 125.40 | 122.60 | 124.80 | 124.80 | 7,944 |
| Dec 19, 2023 | 122.60 | 124.00 | 122.60 | 123.60 | 123.60 | 7,376 |
| Dec 18, 2023 | 121.00 | 123.20 | 120.40 | 122.60 | 122.60 | 5,127 |
| Dec 15, 2023 | 122.20 | 123.40 | 120.80 | 122.60 | 122.60 | 20,108 |
| Dec 14, 2023 | 118.40 | 124.00 | 118.40 | 122.40 | 122.40 | 12,682 |
| Dec 13, 2023 | 116.00 | 119.60 | 115.60 | 118.60 | 118.60 | 9,142 |
| Dec 12, 2023 | 113.40 | 115.80 | 113.00 | 115.20 | 115.20 | 9,486 |
| Dec 11, 2023 | 115.00 | 115.00 | 113.40 | 114.80 | 114.80 | 3,930 |
| Dec 8, 2023 | 114.60 | 115.80 | 113.60 | 114.40 | 114.40 | 5,467 |
| Dec 7, 2023 | 113.00 | 114.60 | 112.00 | 113.80 | 113.80 | 3,557 |
| Dec 6, 2023 | 112.80 | 113.80 | 111.20 | 113.20 | 113.20 | 9,220 |
| Dec 5, 2023 | 111.80 | 112.40 | 110.40 | 111.60 | 111.60 | 9,455 |
| Dec 4, 2023 | 113.00 | 113.00 | 111.00 | 111.60 | 111.60 | 6,174 |
| Dec 1, 2023 | 112.40 | 114.20 | 111.80 | 112.80 | 112.80 | 6,344 |
| Nov 30, 2023 | 114.60 | 114.60 | 112.20 | 112.60 | 112.60 | 3,206 |
| Nov 29, 2023 | 112.80 | 114.60 | 112.00 | 112.60 | 112.60 | 6,869 |
| Nov 28, 2023 | 113.20 | 114.00 | 112.40 | 113.00 | 113.00 | 2,862 |
| Nov 27, 2023 | 110.60 | 114.80 | 110.60 | 114.20 | 114.20 | 6,197 |
| Nov 24, 2023 | 116.00 | 116.20 | 111.00 | 111.80 | 111.80 | 14,169 |
| Nov 23, 2023 | 118.20 | 118.20 | 116.00 | 116.00 | 116.00 | 3,050 |
| Nov 22, 2023 | 114.40 | 118.00 | 114.40 | 118.00 | 118.00 | 5,522 |
| Nov 21, 2023 | 117.40 | 117.80 | 114.20 | 114.40 | 114.40 | 6,494 |
| Nov 20, 2023 | 117.00 | 118.40 | 115.80 | 118.00 | 118.00 | 5,799 |
| Nov 17, 2023 | 120.00 | 120.00 | 115.40 | 116.00 | 116.00 | 8,132 |
| Nov 16, 2023 | 118.20 | 120.00 | 118.00 | 118.00 | 118.00 | 3,604 |
| Nov 15, 2023 | 122.20 | 124.20 | 118.60 | 119.20 | 119.20 | 8,828 |
| Nov 14, 2023 | 118.00 | 121.00 | 117.60 | 120.80 | 120.80 | 7,269 |
| Nov 13, 2023 | 119.40 | 119.40 | 118.00 | 118.00 | 118.00 | 3,728 |
| Nov 10, 2023 | 118.20 | 119.20 | 117.40 | 118.00 | 118.00 | 5,994 |
| Nov 9, 2023 | 116.60 | 119.60 | 115.40 | 119.60 | 119.60 | 5,729 |
| Nov 8, 2023 | 113.40 | 116.40 | 112.80 | 116.00 | 116.00 | 6,455 |
| Nov 7, 2023 | 114.40 | 116.60 | 113.40 | 114.40 | 114.40 | 9,732 |
| Nov 6, 2023 | 118.00 | 118.00 | 113.80 | 114.60 | 114.60 | 4,001 |
| Nov 3, 2023 | 114.00 | 117.40 | 113.40 | 116.40 | 116.40 | 9,826 |
| Nov 2, 2023 | 110.20 | 113.80 | 109.80 | 113.00 | 113.00 | 6,898 |
| Nov 1, 2023 | 111.40 | 112.40 | 109.20 | 109.40 | 109.40 | 9,512 |
| Oct 31, 2023 | 109.00 | 111.00 | 108.60 | 111.00 | 111.00 | 8,953 |
| Oct 30, 2023 | 110.00 | 111.00 | 107.20 | 107.20 | 107.20 | 14,320 |
| Oct 27, 2023 | 110.20 | 111.40 | 109.40 | 110.20 | 110.20 | 7,086 |
| Oct 25, 2023 | 114.40 | 114.40 | 110.40 | 110.40 | 110.40 | 7,431 |
| Oct 24, 2023 | 108.80 | 114.00 | 108.60 | 114.00 | 114.00 | 12,004 |
| Oct 23, 2023 | 112.00 | 112.00 | 108.60 | 109.00 | 109.00 | 6,784 |
| Oct 20, 2023 | 115.00 | 116.80 | 110.20 | 112.00 | 112.00 | 16,857 |
| Oct 19, 2023 | 117.00 | 117.20 | 114.00 | 114.00 | 114.00 | 12,586 |
| Oct 18, 2023 | 119.00 | 119.00 | 115.80 | 117.00 | 117.00 | 5,001 |
| Oct 17, 2023 | 119.80 | 119.80 | 117.60 | 118.80 | 118.80 | 4,373 |
| Oct 16, 2023 | 120.00 | 120.00 | 118.00 | 119.20 | 119.20 | 3,167 |
| Oct 13, 2023 | 119.60 | 119.60 | 118.20 | 119.20 | 119.20 | 2,834 |
| Oct 12, 2023 | 122.00 | 122.20 | 118.60 | 118.60 | 118.60 | 7,083 |
| Oct 11, 2023 | 124.00 | 124.00 | 121.60 | 121.80 | 121.80 | 2,442 |
| Oct 10, 2023 | 120.00 | 124.80 | 119.60 | 124.20 | 124.20 | 5,001 |
| Oct 9, 2023 | 123.00 | 123.00 | 118.00 | 119.40 | 119.40 | 21,268 |
| Oct 6, 2023 | 125.80 | 125.80 | 123.60 | 123.80 | 123.80 | 2,638 |
| Oct 5, 2023 | 127.80 | 127.80 | 125.20 | 125.40 | 125.40 | 2,715 |
| Oct 4, 2023 | 126.60 | 126.60 | 125.20 | 125.20 | 125.20 | 3,579 |
| Oct 3, 2023 | 126.60 | 127.20 | 126.60 | 126.80 | 126.80 | 6,125 |
| Oct 2, 2023 | 127.00 | 128.60 | 126.60 | 127.40 | 127.40 | 4,673 |
| Sep 29, 2023 | 126.60 | 129.40 | 126.60 | 127.80 | 127.80 | 2,290 |
| Sep 28, 2023 | 127.00 | 128.60 | 127.00 | 127.60 | 127.60 | 3,263 |
| Sep 27, 2023 | 126.40 | 127.80 | 126.00 | 127.80 | 127.80 | 3,770 |
| Sep 26, 2023 | 126.60 | 128.00 | 126.00 | 127.20 | 127.20 | 5,359 |
| Sep 25, 2023 | 128.00 | 128.00 | 125.00 | 126.60 | 126.60 | 8,051 |
| Sep 22, 2023 | 127.60 | 128.00 | 126.00 | 128.00 | 128.00 | 6,775 |
| Sep 21, 2023 | 129.00 | 129.00 | 127.40 | 128.60 | 128.60 | 4,121 |
| Sep 20, 2023 | 127.20 | 129.60 | 127.20 | 128.00 | 128.00 | 5,993 |
| Sep 19, 2023 | 132.60 | 132.60 | 127.40 | 127.60 | 127.60 | 2,732 |
| Sep 18, 2023 | 132.60 | 132.60 | 129.20 | 129.80 | 129.80 | 1,856 |
| Sep 15, 2023 | 131.00 | 132.60 | 129.60 | 130.00 | 130.00 | 15,250 |
| Sep 14, 2023 | 129.20 | 129.60 | 127.40 | 128.20 | 128.20 | 2,219 |
| Sep 13, 2023 | 129.80 | 129.80 | 127.20 | 128.40 | 128.40 | 2,711 |
| Sep 12, 2023 | 129.20 | 131.00 | 129.00 | 130.00 | 130.00 | 2,401 |
| Sep 11, 2023 | 130.40 | 130.40 | 129.00 | 129.20 | 129.20 | 1,314 |
| Sep 8, 2023 | 128.20 | 130.60 | 128.20 | 130.40 | 130.40 | 1,802 |
| Sep 7, 2023 | 130.00 | 131.40 | 129.00 | 130.40 | 130.40 | 4,326 |
| Sep 6, 2023 | 131.00 | 131.00 | 129.00 | 129.80 | 129.80 | 1,748 |
| Sep 5, 2023 | 132.00 | 132.00 | 129.80 | 130.00 | 130.00 | 1,944 |
| Sep 4, 2023 | 129.40 | 132.60 | 129.40 | 132.60 | 132.60 | 4,184 |
| Sep 1, 2023 | 130.00 | 131.80 | 129.80 | 130.80 | 130.80 | 1,526 |
| Aug 31, 2023 | 130.20 | 132.20 | 130.00 | 130.80 | 130.80 | 1,624 |
| Aug 30, 2023 | 130.80 | 130.80 | 128.00 | 130.20 | 130.20 | 6,193 |
| Aug 29, 2023 | 129.40 | 132.80 | 129.40 | 130.80 | 130.80 | 4,710 |
| Aug 28, 2023 | 130.80 | 131.20 | 128.80 | 129.00 | 129.00 | 3,624 |
| Aug 25, 2023 | 129.60 | 130.80 | 129.40 | 130.00 | 130.00 | 3,427 |
| Aug 24, 2023 | 129.80 | 131.00 | 128.80 | 129.00 | 129.00 | 3,467 |
| Aug 23, 2023 | 131.00 | 131.20 | 127.60 | 129.20 | 129.20 | 3,073 |
| Aug 22, 2023 | 129.00 | 130.40 | 128.80 | 129.80 | 129.80 | 3,957 |
| Aug 21, 2023 | 127.00 | 129.40 | 127.00 | 128.80 | 128.80 | 5,026 |
| Aug 18, 2023 | 128.20 | 128.40 | 127.00 | 127.00 | 127.00 | 1,637 |
| Aug 17, 2023 | 128.00 | 128.00 | 126.40 | 127.20 | 127.20 | 7,777 |
| Aug 16, 2023 | 126.40 | 129.20 | 125.00 | 127.40 | 127.40 | 6,094 |
| Aug 15, 2023 | 126.20 | 126.40 | 124.80 | 125.00 | 125.00 | 5,197 |
| Aug 14, 2023 | 128.60 | 129.40 | 125.00 | 126.20 | 126.20 | 7,190 |
| Aug 11, 2023 | 131.20 | 132.00 | 128.40 | 128.80 | 128.80 | 7,792 |
| Aug 10, 2023 | 134.20 | 135.40 | 131.00 | 131.00 | 131.00 | 4,035 |
| Aug 9, 2023 | 138.60 | 138.60 | 134.00 | 134.60 | 134.60 | 3,930 |
| Aug 8, 2023 | 139.60 | 139.60 | 137.80 | 138.80 | 138.80 | 4,463 |
| Aug 7, 2023 | 138.80 | 139.20 | 137.20 | 138.60 | 138.60 | 2,551 |
| Aug 4, 2023 | 136.60 | 138.40 | 135.00 | 138.40 | 138.40 | 1,067 |
| Aug 3, 2023 | 134.20 | 137.00 | 133.80 | 135.60 | 135.60 | 1,843 |
| Aug 2, 2023 | 138.00 | 138.60 | 134.00 | 134.40 | 134.40 | 5,807 |
| Aug 1, 2023 | 139.80 | 140.80 | 138.20 | 139.80 | 139.80 | 1,820 |
| Jul 31, 2023 | 137.40 | 139.40 | 137.20 | 138.80 | 138.80 | 3,841 |
| Jul 28, 2023 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 3,016 |
| Jul 27, 2023 | 135.00 | 137.80 | 133.40 | 136.60 | 136.60 | 6,697 |
| Jul 26, 2023 | 133.00 | 134.80 | 132.00 | 134.00 | 134.00 | 4,221 |
| Jul 25, 2023 | 133.80 | 134.40 | 131.40 | 134.00 | 134.00 | 4,029 |
| Jul 24, 2023 | 134.00 | 134.00 | 131.00 | 131.40 | 131.40 | 3,154 |
| Jul 21, 2023 | 132.60 | 133.40 | 130.20 | 130.20 | 130.20 | 3,642 |
| Jul 20, 2023 | 133.20 | 134.80 | 132.80 | 134.00 | 134.00 | 2,480 |
| Jul 19, 2023 | 134.60 | 134.60 | 132.60 | 133.00 | 133.00 | 3,125 |
| Jul 18, 2023 | 134.40 | 135.60 | 132.80 | 133.80 | 133.80 | 5,323 |
| Jul 17, 2023 | 134.40 | 134.60 | 133.40 | 134.40 | 134.40 | 1,486 |
| Jul 14, 2023 | 134.80 | 135.20 | 131.20 | 133.80 | 133.80 | 6,419 |
| Jul 13, 2023 | 135.00 | 135.80 | 133.40 | 134.40 | 134.40 | 2,832 |
| Jul 12, 2023 | 135.00 | 136.00 | 133.20 | 135.00 | 135.00 | 4,108 |
| Jul 11, 2023 | 135.20 | 137.00 | 133.40 | 134.00 | 134.00 | 3,974 |
| Jul 10, 2023 | 133.00 | 136.00 | 132.80 | 135.00 | 135.00 | 3,006 |
| Jul 7, 2023 | 133.20 | 133.20 | 131.40 | 133.20 | 133.20 | 2,930 |
| Jul 6, 2023 | 134.40 | 134.80 | 132.20 | 133.00 | 133.00 | 2,862 |
| Jul 5, 2023 | 133.00 | 134.40 | 132.20 | 134.40 | 134.40 | 6,122 |
| Jul 4, 2023 | 136.00 | 137.00 | 135.00 | 135.20 | 135.20 | 1,741 |
| Jul 3, 2023 | 134.80 | 136.20 | 133.80 | 135.60 | 135.60 | 2,800 |
| Jun 30, 2023 | 134.20 | 134.80 | 131.80 | 134.20 | 134.20 | 9,618 |
| Jun 29, 2023 | 133.40 | 134.00 | 131.20 | 133.00 | 133.00 | 5,160 |
| Jun 28, 2023 | 137.00 | 137.00 | 132.00 | 133.20 | 133.20 | 7,572 |
| Jun 27, 2023 | 132.80 | 132.80 | 130.20 | 132.40 | 132.40 | 3,720 |
| Jun 26, 2023 | 132.20 | 132.80 | 130.20 | 130.60 | 130.60 | 2,750 |
| Jun 23, 2023 | 131.00 | 133.60 | 131.00 | 132.60 | 132.60 | 8,358 |
| Jun 22, 2023 | 128.60 | 130.00 | 126.60 | 129.40 | 129.40 | 10,998 |
| Jun 21, 2023 | 132.40 | 139.80 | 128.60 | 128.60 | 128.60 | 19,216 |
| Jun 20, 2023 | 138.00 | 138.40 | 135.60 | 136.20 | 136.20 | 3,557 |
| Jun 19, 2023 | 141.00 | 141.00 | 139.60 | 139.60 | 139.60 | 3,300 |
| Jun 16, 2023 | 139.40 | 141.00 | 139.40 | 140.00 | 140.00 | 12,815 |
| Jun 15, 2023 | 139.00 | 140.80 | 137.40 | 140.80 | 140.80 | 2,894 |
| Jun 14, 2023 | 137.20 | 140.40 | 136.00 | 139.40 | 139.40 | 5,931 |
| Jun 13, 2023 | 138.80 | 138.80 | 135.40 | 136.80 | 136.80 | 5,323 |
| Jun 12, 2023 | 138.40 | 138.40 | 136.20 | 137.20 | 137.20 | 2,225 |
| Jun 9, 2023 | 137.40 | 137.40 | 135.00 | 136.40 | 136.40 | 2,277 |
| Jun 8, 2023 | 138.40 | 138.40 | 137.20 | 137.20 | 137.20 | 839 |
| Jun 7, 2023 | 137.40 | 139.60 | 136.80 | 138.80 | 138.80 | 2,963 |
| Jun 6, 2023 | 138.80 | 138.80 | 136.40 | 137.80 | 137.80 | 4,192 |
| Jun 5, 2023 | 142.40 | 143.00 | 137.00 | 137.00 | 137.00 | 3,129 |
| Jun 2, 2023 | 136.00 | 141.20 | 136.00 | 141.20 | 141.20 | 4,490 |
| Jun 1, 2023 | 137.00 | 138.60 | 136.00 | 136.20 | 136.20 | 6,824 |
| May 31, 2023 | 136.20 | 137.20 | 135.40 | 136.00 | 136.00 | 3,813 |
| May 30, 2023 | 136.40 | 136.80 | 135.40 | 136.20 | 136.20 | 2,884 |
| May 29, 2023 | 136.00 | 137.80 | 135.20 | 136.20 | 136.20 | 1,154 |
| May 26, 2023 | 137.60 | 137.60 | 133.80 | 136.00 | 136.00 | 10,559 |
| May 25, 2023 | 143.20 | 143.20 | 137.40 | 137.80 | 137.80 | 4,859 |
| May 24, 2023 | 143.40 | 144.00 | 143.20 | 143.20 | 143.20 | 2,522 |
| May 23, 2023 | 142.80 | 144.40 | 142.80 | 143.40 | 143.40 | 1,660 |
| May 22, 2023 | 142.40 | 142.80 | 141.60 | 142.80 | 142.80 | 2,001 |
| May 19, 2023 | 142.60 | 142.60 | 140.00 | 142.00 | 142.00 | 7,052 |
| May 18, 2023 | 145.00 | 145.00 | 142.20 | 142.20 | 142.20 | 995 |
| May 17, 2023 | 145.80 | 145.80 | 142.20 | 143.00 | 143.00 | 3,597 |
| May 16, 2023 | 145.00 | 146.40 | 144.80 | 145.20 | 145.20 | 4,944 |
| May 15, 2023 | 144.00 | 145.40 | 143.80 | 144.80 | 144.80 | 2,744 |
| May 12, 2023 | 145.00 | 145.00 | 143.60 | 144.00 | 144.00 | 3,044 |
| May 11, 2023 | 142.80 | 144.40 | 141.80 | 144.00 | 144.00 | 3,824 |
| May 10, 2023 | 144.20 | 144.40 | 141.40 | 142.80 | 142.80 | 6,542 |
| May 9, 2023 | 145.80 | 145.80 | 143.20 | 144.00 | 144.00 | 3,069 |
| May 8, 2023 | 143.20 | 147.60 | 143.20 | 146.00 | 146.00 | 3,309 |
| May 5, 2023 | 143.00 | 144.00 | 142.40 | 143.40 | 143.40 | 1,834 |
| May 4, 2023 | 145.20 | 145.20 | 142.00 | 143.00 | 143.00 | 2,337 |
| May 3, 2023 | 4.20 Dividend | |||||
| May 3, 2023 | 143.80 | 145.00 | 141.20 | 143.60 | 143.60 | 7,063 |
| May 2, 2023 | 148.00 | 148.00 | 145.20 | 145.80 | 141.60 | 3,764 |
| Apr 28, 2023 | 146.40 | 147.20 | 144.00 | 144.60 | 140.43 | 3,229 |
| Apr 27, 2023 | 145.00 | 146.60 | 142.00 | 145.60 | 141.41 | 5,823 |
| Apr 26, 2023 | 145.00 | 145.00 | 141.60 | 143.00 | 138.88 | 7,054 |
| Apr 25, 2023 | 150.00 | 150.00 | 141.20 | 142.80 | 138.69 | 12,603 |