Munich - Delayed Quote • EUR
Morningstar Inc (MRS.MU)
As of 8:00 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 19, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 5 |
| Apr 18, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Apr 17, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Apr 16, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| Apr 15, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Apr 12, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Apr 11, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 10, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 9, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Apr 8, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Apr 5, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Apr 4, 2024 | 0.41 Dividend | |||||
| Apr 4, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Apr 3, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.60 | - |
| Apr 2, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.59 | - |
| Mar 28, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.59 | - |
| Mar 27, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.60 | - |
| Mar 26, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.60 | - |
| Mar 25, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.60 | - |
| Mar 22, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.60 | - |
| Mar 21, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.60 | - |
| Mar 20, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.60 | - |
| Mar 19, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.60 | - |
| Mar 18, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.60 | - |
| Mar 15, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.59 | - |
| Mar 14, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.60 | - |
| Mar 13, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.59 | - |
| Mar 12, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.60 | - |
| Mar 11, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.59 | - |
| Mar 8, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.59 | - |
| Mar 7, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.59 | - |
| Mar 6, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.60 | - |
| Mar 5, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.60 | - |
| Mar 4, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.60 | - |
| Mar 1, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.60 | - |
| Feb 29, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.60 | - |
| Feb 28, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.61 | - |
| Feb 27, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.61 | - |
| Feb 26, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.60 | - |
| Feb 23, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.63 | - |
| Feb 22, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.64 | - |
| Feb 21, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.64 | - |
| Feb 20, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.63 | - |
| Feb 19, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.63 | - |
| Feb 16, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.63 | - |
| Feb 15, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.63 | - |
| Feb 14, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.63 | - |
| Feb 13, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.62 | - |
| Feb 12, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.62 | - |
| Feb 9, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.63 | - |
| Feb 8, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.63 | - |
| Feb 7, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.63 | - |
| Feb 6, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.63 | - |
| Feb 5, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.63 | - |
| Feb 2, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.63 | - |
| Feb 1, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.63 | - |
| Jan 31, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.62 | - |
| Jan 30, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.63 | - |
| Jan 29, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.64 | - |
| Jan 26, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.63 | - |
| Jan 25, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.63 | - |
| Jan 24, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.63 | - |
| Jan 23, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.63 | - |
| Jan 22, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.63 | - |
| Jan 19, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.63 | - |
| Jan 18, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.64 | - |
| Jan 17, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.64 | - |
| Jan 16, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Jan 15, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.64 | - |
| Jan 12, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.64 | - |
| Jan 11, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.64 | - |
| Jan 10, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.64 | - |
| Jan 9, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.63 | - |
| Jan 8, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.64 | - |
| Jan 5, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.64 | - |
| Jan 4, 2024 | 0.41 Dividend | |||||
| Jan 4, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.64 | - |
| Jan 3, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.23 | - |
| Jan 2, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.21 | - |
| Dec 29, 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 259.21 | - |
| Dec 28, 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 259.21 | - |
| Dec 27, 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 259.21 | - |
| Dec 22, 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.22 | - |
| Dec 21, 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.22 | - |
| Dec 20, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.22 | - |
| Dec 19, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.22 | - |
| Dec 18, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.22 | - |
| Dec 15, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 257.21 | - |
| Dec 14, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 257.21 | - |
| Dec 13, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.22 | - |
| Dec 12, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.22 | - |
| Dec 11, 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.22 | - |
| Dec 8, 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.22 | - |
| Dec 7, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.22 | - |
| Dec 6, 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 259.21 | - |
| Dec 5, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 261.20 | - |
| Dec 4, 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 259.21 | - |
| Dec 1, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 257.21 | - |
| Nov 30, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.22 | - |
| Nov 29, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.23 | - |
| Nov 28, 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.22 | - |
| Nov 27, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.23 | - |
| Nov 24, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.23 | - |
| Nov 23, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.23 | - |
| Nov 22, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.23 | - |
| Nov 21, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.24 | - |
| Nov 20, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 245.25 | - |
| Nov 17, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.24 | - |
| Nov 16, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.24 | - |
| Nov 15, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.24 | - |
| Nov 14, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.24 | - |
| Nov 13, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.24 | - |
| Nov 10, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 243.26 | - |
| Nov 9, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 243.26 | - |
| Nov 8, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 243.26 | - |
| Nov 7, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 243.26 | - |
| Nov 6, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 243.26 | - |
| Nov 3, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 243.26 | - |
| Nov 2, 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 241.26 | - |
| Nov 1, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.27 | - |
| Oct 31, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.28 | - |
| Oct 30, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.30 | - |
| Oct 27, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 233.29 | - |
| Oct 26, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 207.37 | - |
| Oct 25, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 209.36 | - |
| Oct 24, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 209.36 | - |
| Oct 23, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 211.35 | - |
| Oct 20, 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 213.35 | - |
| Oct 19, 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 215.34 | - |
| Oct 18, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.33 | - |
| Oct 17, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.33 | - |
| Oct 16, 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 213.35 | - |
| Oct 13, 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 215.34 | - |
| Oct 12, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.33 | - |
| Oct 11, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 221.32 | - |
| Oct 10, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.33 | - |
| Oct 9, 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 217.33 | - |
| Oct 6, 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 215.34 | - |
| Oct 5, 2023 | 0.38 Dividend | |||||
| Oct 5, 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 217.33 | - |
| Oct 4, 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 212.97 | - |
| Oct 3, 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 216.95 | - |
| Oct 2, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 220.93 | - |
| Sep 29, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 218.94 | - |
| Sep 28, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 220.93 | - |
| Sep 27, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 224.92 | - |
| Sep 26, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 224.92 | - |
| Sep 25, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 226.91 | - |
| Sep 22, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 230.89 | - |
| Sep 21, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 232.88 | - |
| Sep 20, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 234.87 | - |
| Sep 19, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 236.86 | - |
| Sep 18, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 232.88 | - |
| Sep 15, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 230.89 | - |
| Sep 14, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 230.89 | - |
| Sep 13, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 230.89 | - |
| Sep 12, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 232.88 | - |
| Sep 11, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 234.87 | - |
| Sep 8, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 232.88 | - |
| Sep 7, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 228.90 | - |
| Sep 6, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 220.93 | - |
| Sep 5, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 218.94 | - |
| Sep 4, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 218.94 | - |
| Sep 1, 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 212.97 | - |
| Aug 31, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 207.00 | - |
| Aug 30, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 205.01 | - |
| Aug 29, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 207.00 | - |
| Aug 28, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 203.02 | - |
| Aug 25, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 203.02 | - |
| Aug 24, 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 201.03 | - |
| Aug 23, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.04 | - |
| Aug 22, 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.06 | - |
| Aug 21, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.05 | - |
| Aug 18, 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 201.03 | - |
| Aug 17, 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 201.03 | - |
| Aug 16, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.04 | - |
| Aug 15, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.04 | - |
| Aug 14, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.04 | - |
| Aug 11, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.04 | - |
| Aug 10, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.04 | - |
| Aug 9, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.04 | - |
| Aug 8, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.04 | - |
| Aug 7, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.04 | - |
| Aug 4, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 205.01 | - |
| Aug 3, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 203.02 | - |
| Aug 2, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 205.01 | - |
| Aug 1, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 207.00 | - |
| Jul 31, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 210.98 | - |
| Jul 28, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 208.99 | - |
| Jul 27, 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 192.07 | - |
| Jul 26, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.06 | - |
| Jul 25, 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 192.07 | - |
| Jul 24, 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 190.08 | - |
| Jul 21, 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 190.08 | - |
| Jul 20, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.09 | - |
| Jul 19, 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 187.10 | - |
| Jul 18, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.11 | - |
| Jul 17, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.11 | - |
| Jul 14, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 186.10 | - |
| Jul 13, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.11 | - |
| Jul 12, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.11 | - |
| Jul 11, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 178.14 | - |
| Jul 10, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 178.14 | - |
| Jul 7, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.15 | - |
| Jul 6, 2023 | 0.38 Dividend | |||||
| Jul 6, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.15 | - |
| Jul 5, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 177.77 | - |
| Jul 4, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 177.77 | - |
| Jul 3, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 177.77 | - |
| Jun 30, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 175.78 | - |
| Jun 29, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 171.81 | - |
| Jun 28, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.82 | - |
| Jun 27, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.82 | - |
| Jun 26, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 175.78 | - |
| Jun 23, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 177.77 | - |
| Jun 22, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 181.74 | - |
| Jun 21, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 184.72 | - |
| Jun 20, 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 186.71 | - |
| Jun 19, 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 186.71 | - |
| Jun 16, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 187.70 | - |
| Jun 15, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 185.71 | - |
| Jun 14, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 187.70 | - |
| Jun 13, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 185.71 | - |
| Jun 12, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 188.69 | - |
| Jun 9, 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 189.69 | - |
| Jun 8, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 190.68 | - |
| Jun 7, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 192.66 | - |
| Jun 6, 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 189.69 | - |
| Jun 5, 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 191.67 | - |
| Jun 2, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 187.70 | - |
| Jun 1, 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 189.69 | - |
| May 31, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 190.68 | - |
| May 30, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 185.71 | - |
| May 29, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 185.71 | - |
| May 26, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 181.74 | - |
| May 25, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 180.75 | - |
| May 24, 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 182.73 | - |
| May 23, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 183.73 | - |
| May 22, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 180.75 | - |
| May 19, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 180.75 | - |
| May 18, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 174.79 | - |
| May 17, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 173.80 | - |
| May 16, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.80 | - |
| May 15, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 171.81 | - |
| May 12, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.82 | - |
| May 11, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.82 | - |
| May 10, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.84 | - |
| May 9, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 166.84 | - |
| May 8, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 166.84 | - |
| May 5, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 163.86 | - |
| May 4, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 161.88 | - |
| May 3, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 160.88 | - |
| May 2, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 161.88 | - |
| Apr 28, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
| Apr 27, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.82 | - |
| Apr 26, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 176.77 | - |
| Apr 25, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 181.74 | - |
| Apr 24, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 184.72 | - |
| Apr 21, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 187.70 | - |
| Apr 20, 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 186.71 | - |
| Apr 19, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 185.71 | - |