Frankfurt - Delayed Quote • EUR
Mayr-Melnhof Karton AG (MYM.F)
As of 9:17 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 23, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 100 |
| Apr 22, 2024 | 116.20 | 117.60 | 116.20 | 117.60 | 117.60 | 100 |
| Apr 19, 2024 | 114.20 | 116.00 | 114.20 | 116.00 | 116.00 | 100 |
| Apr 18, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| Apr 17, 2024 | 114.20 | 115.20 | 114.20 | 115.20 | 115.20 | - |
| Apr 16, 2024 | 114.80 | 115.00 | 114.20 | 115.00 | 115.00 | 16 |
| Apr 15, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| Apr 12, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| Apr 11, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| Apr 10, 2024 | 114.00 | 115.40 | 114.00 | 115.40 | 115.40 | - |
| Apr 9, 2024 | 114.40 | 115.20 | 114.40 | 115.20 | 115.20 | 150 |
| Apr 8, 2024 | 113.20 | 115.00 | 113.20 | 115.00 | 115.00 | 200 |
| Apr 5, 2024 | 112.20 | 113.60 | 112.20 | 113.60 | 113.60 | 10 |
| Apr 4, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 9 |
| Apr 3, 2024 | 111.60 | 114.20 | 111.60 | 114.20 | 114.20 | - |
| Apr 2, 2024 | 115.60 | 115.60 | 110.80 | 110.80 | 110.80 | 30 |
| Mar 28, 2024 | 111.40 | 114.80 | 111.40 | 114.80 | 114.80 | 180 |
| Mar 27, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| Mar 26, 2024 | 112.00 | 112.40 | 111.60 | 111.60 | 111.60 | 89 |
| Mar 25, 2024 | 112.00 | 112.00 | 111.60 | 111.80 | 111.80 | 69 |
| Mar 22, 2024 | 112.20 | 113.00 | 112.00 | 112.00 | 112.00 | 80 |
| Mar 21, 2024 | 112.40 | 112.40 | 109.80 | 109.80 | 109.80 | 1,000 |
| Mar 20, 2024 | 112.60 | 114.40 | 112.60 | 113.20 | 113.20 | 1 |
| Mar 19, 2024 | 112.60 | 113.80 | 112.20 | 112.20 | 112.20 | 7 |
| Mar 18, 2024 | 112.20 | 112.20 | 111.20 | 111.20 | 111.20 | 16 |
| Mar 15, 2024 | 110.80 | 111.40 | 107.80 | 111.40 | 111.40 | 50 |
| Mar 14, 2024 | 110.40 | 110.60 | 110.40 | 110.60 | 110.60 | - |
| Mar 13, 2024 | 108.00 | 111.20 | 108.00 | 109.60 | 109.60 | 10 |
| Mar 12, 2024 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 164 |
| Mar 11, 2024 | 114.80 | 116.20 | 114.80 | 114.80 | 114.80 | 155 |
| Mar 8, 2024 | 116.20 | 116.20 | 114.80 | 114.80 | 114.80 | - |
| Mar 7, 2024 | 115.60 | 117.20 | 115.60 | 117.20 | 117.20 | - |
| Mar 6, 2024 | 115.40 | 116.20 | 115.40 | 116.20 | 116.20 | 13 |
| Mar 5, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 17 |
| Mar 4, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 24 |
| Mar 1, 2024 | 116.00 | 117.20 | 116.00 | 117.00 | 117.00 | 30 |
| Feb 29, 2024 | 117.40 | 117.80 | 117.40 | 117.80 | 117.80 | - |
| Feb 28, 2024 | 116.20 | 117.60 | 116.20 | 117.60 | 117.60 | - |
| Feb 27, 2024 | 114.80 | 116.20 | 114.80 | 116.00 | 116.00 | 1 |
| Feb 26, 2024 | 116.20 | 116.20 | 115.00 | 115.40 | 115.40 | 150 |
| Feb 23, 2024 | 116.40 | 116.40 | 115.00 | 115.40 | 115.40 | 23 |
| Feb 22, 2024 | 118.60 | 118.60 | 117.00 | 117.00 | 117.00 | - |
| Feb 21, 2024 | 119.00 | 119.00 | 118.60 | 118.60 | 118.60 | - |
| Feb 20, 2024 | 120.60 | 120.60 | 119.20 | 119.20 | 119.20 | 40 |
| Feb 19, 2024 | 123.40 | 123.40 | 121.40 | 121.40 | 121.40 | 177 |
| Feb 16, 2024 | 122.40 | 123.80 | 122.40 | 123.80 | 123.80 | - |
| Feb 15, 2024 | 122.40 | 123.80 | 122.40 | 123.80 | 123.80 | - |
| Feb 14, 2024 | 122.00 | 122.60 | 122.00 | 122.60 | 122.60 | - |
| Feb 13, 2024 | 122.60 | 122.60 | 121.00 | 121.00 | 121.00 | - |
| Feb 12, 2024 | 121.80 | 124.80 | 121.80 | 123.20 | 123.20 | 95 |
| Feb 9, 2024 | 121.20 | 121.20 | 120.40 | 120.40 | 120.40 | 4 |
| Feb 8, 2024 | 120.80 | 122.40 | 120.20 | 120.20 | 120.20 | 1 |
| Feb 7, 2024 | 121.00 | 121.00 | 120.60 | 120.80 | 120.80 | 20 |
| Feb 6, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| Feb 5, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| Feb 2, 2024 | 121.20 | 121.80 | 119.60 | 119.60 | 119.60 | 1 |
| Feb 1, 2024 | 121.00 | 121.60 | 121.00 | 121.60 | 121.60 | - |
| Jan 31, 2024 | 120.80 | 123.20 | 120.80 | 121.40 | 121.40 | 1 |
| Jan 30, 2024 | 123.80 | 123.80 | 122.20 | 122.20 | 122.20 | - |
| Jan 29, 2024 | 125.00 | 127.20 | 124.60 | 124.60 | 124.60 | 18 |
| Jan 26, 2024 | 122.40 | 127.60 | 122.40 | 127.60 | 127.60 | - |
| Jan 25, 2024 | 122.40 | 123.00 | 122.40 | 123.00 | 123.00 | - |
| Jan 24, 2024 | 121.80 | 124.00 | 121.80 | 122.40 | 122.40 | 2 |
| Jan 23, 2024 | 120.00 | 121.60 | 120.00 | 121.60 | 121.60 | - |
| Jan 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Jan 19, 2024 | 115.80 | 116.00 | 115.80 | 116.00 | 116.00 | - |
| Jan 18, 2024 | 115.40 | 117.00 | 115.40 | 117.00 | 117.00 | 55 |
| Jan 17, 2024 | 119.20 | 119.20 | 116.00 | 116.00 | 116.00 | 45 |
| Jan 16, 2024 | 120.80 | 121.40 | 120.80 | 121.40 | 121.40 | - |
| Jan 15, 2024 | 121.40 | 121.40 | 121.00 | 121.00 | 121.00 | - |
| Jan 12, 2024 | 120.60 | 121.00 | 120.60 | 121.00 | 121.00 | - |
| Jan 11, 2024 | 121.00 | 121.80 | 121.00 | 121.80 | 121.80 | - |
| Jan 10, 2024 | 122.60 | 122.60 | 120.80 | 120.80 | 120.80 | - |
| Jan 9, 2024 | 124.00 | 124.00 | 122.40 | 122.40 | 122.40 | - |
| Jan 8, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| Jan 5, 2024 | 123.00 | 124.20 | 123.00 | 124.20 | 124.20 | - |
| Jan 4, 2024 | 123.80 | 123.80 | 123.00 | 123.00 | 123.00 | 100 |
| Jan 3, 2024 | 122.00 | 123.20 | 122.00 | 123.20 | 123.20 | 1 |
| Jan 2, 2024 | 128.00 | 128.00 | 121.40 | 121.40 | 121.40 | 20 |
| Dec 29, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Dec 28, 2023 | 127.00 | 127.00 | 124.20 | 124.80 | 124.80 | 83 |
| Dec 27, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| Dec 22, 2023 | 125.00 | 125.00 | 123.60 | 123.60 | 123.60 | 10 |
| Dec 21, 2023 | 124.40 | 125.60 | 124.40 | 125.60 | 125.60 | 30 |
| Dec 20, 2023 | 124.20 | 124.20 | 123.20 | 123.20 | 123.20 | 20 |
| Dec 19, 2023 | 122.80 | 123.60 | 122.80 | 123.60 | 123.60 | 40 |
| Dec 18, 2023 | 121.00 | 122.60 | 121.00 | 121.60 | 121.60 | 195 |
| Dec 15, 2023 | 121.20 | 121.20 | 120.60 | 120.60 | 120.60 | - |
| Dec 14, 2023 | 120.40 | 121.60 | 120.40 | 121.60 | 121.60 | 15 |
| Dec 13, 2023 | 116.40 | 118.20 | 116.40 | 118.20 | 118.20 | 110 |
| Dec 12, 2023 | 113.40 | 115.00 | 113.40 | 115.00 | 115.00 | - |
| Dec 11, 2023 | 113.20 | 114.20 | 113.20 | 114.20 | 114.20 | - |
| Dec 8, 2023 | 114.20 | 114.20 | 113.00 | 113.00 | 113.00 | - |
| Dec 7, 2023 | 112.20 | 114.00 | 112.20 | 114.00 | 114.00 | - |
| Dec 6, 2023 | 111.00 | 112.20 | 111.00 | 112.20 | 112.20 | 1 |
| Dec 5, 2023 | 110.40 | 110.80 | 110.20 | 110.80 | 110.80 | 25 |
| Dec 4, 2023 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 60 |
| Dec 1, 2023 | 111.80 | 114.60 | 111.80 | 114.60 | 114.60 | 177 |
| Nov 30, 2023 | 112.60 | 113.80 | 112.40 | 112.40 | 112.40 | 70 |
| Nov 29, 2023 | 113.20 | 113.20 | 112.20 | 112.20 | 112.20 | - |
| Nov 28, 2023 | 113.20 | 113.20 | 112.20 | 112.20 | 112.20 | - |
| Nov 27, 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| Nov 24, 2023 | 115.60 | 115.60 | 111.40 | 111.40 | 111.40 | - |
| Nov 23, 2023 | 116.20 | 117.60 | 115.40 | 115.40 | 115.40 | 110 |
| Nov 22, 2023 | 114.00 | 117.20 | 114.00 | 117.20 | 117.20 | - |
| Nov 21, 2023 | 117.20 | 117.20 | 114.20 | 114.20 | 114.20 | - |
| Nov 20, 2023 | 115.80 | 117.80 | 115.80 | 117.80 | 117.80 | - |
| Nov 17, 2023 | 117.80 | 117.80 | 115.80 | 115.80 | 115.80 | - |
| Nov 16, 2023 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| Nov 15, 2023 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| Nov 14, 2023 | 117.60 | 120.00 | 117.60 | 120.00 | 120.00 | - |
| Nov 13, 2023 | 117.60 | 118.20 | 117.40 | 117.40 | 117.40 | 32 |
| Nov 10, 2023 | 118.00 | 119.00 | 117.80 | 119.00 | 119.00 | 25 |
| Nov 9, 2023 | 115.00 | 118.20 | 115.00 | 118.20 | 118.20 | 38 |
| Nov 8, 2023 | 112.80 | 115.40 | 112.60 | 115.40 | 115.40 | 55 |
| Nov 7, 2023 | 113.40 | 113.60 | 113.40 | 113.60 | 113.60 | 10 |
| Nov 6, 2023 | 114.00 | 114.00 | 113.60 | 114.00 | 114.00 | 13 |
| Nov 3, 2023 | 113.20 | 115.80 | 113.20 | 115.80 | 115.80 | - |
| Nov 2, 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Nov 1, 2023 | 111.20 | 111.20 | 109.20 | 109.20 | 109.20 | - |
| Oct 31, 2023 | 109.40 | 110.60 | 109.40 | 110.60 | 110.60 | - |
| Oct 30, 2023 | 110.00 | 110.00 | 107.20 | 107.20 | 107.20 | 10 |
| Oct 27, 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 25 |
| Oct 26, 2023 | 110.00 | 113.20 | 110.00 | 113.20 | 113.20 | 5 |
| Oct 25, 2023 | 115.20 | 115.20 | 111.00 | 111.00 | 111.00 | 10 |
| Oct 24, 2023 | 109.00 | 114.20 | 109.00 | 114.20 | 114.20 | 530 |
| Oct 23, 2023 | 110.20 | 110.20 | 109.20 | 109.20 | 109.20 | 30 |
| Oct 20, 2023 | 112.60 | 112.60 | 110.80 | 110.80 | 110.80 | - |
| Oct 19, 2023 | 115.80 | 115.80 | 113.80 | 113.80 | 113.80 | - |
| Oct 18, 2023 | 117.60 | 117.80 | 115.80 | 115.80 | 115.80 | 49 |
| Oct 17, 2023 | 118.20 | 119.20 | 118.00 | 118.00 | 118.00 | 10 |
| Oct 16, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 6 |
| Oct 13, 2023 | 118.60 | 118.60 | 118.20 | 118.20 | 118.20 | 30 |
| Oct 12, 2023 | 121.20 | 121.20 | 118.40 | 118.40 | 118.40 | - |
| Oct 11, 2023 | 122.40 | 122.60 | 122.40 | 122.60 | 122.60 | - |
| Oct 10, 2023 | 121.60 | 122.80 | 121.60 | 122.80 | 122.80 | - |
| Oct 9, 2023 | 122.80 | 122.80 | 119.20 | 119.20 | 119.20 | 229 |
| Oct 6, 2023 | 124.60 | 124.60 | 123.60 | 123.60 | 123.60 | - |
| Oct 5, 2023 | 125.20 | 125.20 | 124.80 | 124.80 | 124.80 | - |
| Oct 4, 2023 | 125.60 | 125.60 | 125.40 | 125.40 | 125.40 | - |
| Oct 3, 2023 | 126.40 | 126.40 | 126.20 | 126.20 | 126.20 | - |
| Oct 2, 2023 | 128.20 | 128.20 | 126.20 | 126.20 | 126.20 | 25 |
| Sep 29, 2023 | 127.80 | 127.80 | 126.80 | 126.80 | 126.80 | - |
| Sep 28, 2023 | 126.60 | 126.80 | 126.60 | 126.80 | 126.80 | - |
| Sep 27, 2023 | 126.20 | 127.00 | 126.20 | 127.00 | 127.00 | 5 |
| Sep 26, 2023 | 126.40 | 126.40 | 125.60 | 125.60 | 125.60 | - |
| Sep 25, 2023 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| Sep 22, 2023 | 127.00 | 127.00 | 126.80 | 126.80 | 126.80 | - |
| Sep 21, 2023 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| Sep 20, 2023 | 127.00 | 127.00 | 126.60 | 126.60 | 126.60 | - |
| Sep 19, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Sep 18, 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| Sep 15, 2023 | 129.40 | 130.80 | 129.40 | 130.80 | 130.80 | - |
| Sep 14, 2023 | 128.60 | 128.60 | 128.20 | 128.20 | 128.20 | - |
| Sep 13, 2023 | 127.80 | 127.80 | 127.40 | 127.40 | 127.40 | - |
| Sep 12, 2023 | 128.80 | 130.40 | 128.80 | 130.40 | 130.40 | 49 |
| Sep 11, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| Sep 8, 2023 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| Sep 7, 2023 | 128.60 | 130.00 | 128.60 | 130.00 | 130.00 | - |
| Sep 6, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| Sep 5, 2023 | 131.40 | 131.40 | 129.60 | 129.60 | 129.60 | - |
| Sep 4, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Sep 1, 2023 | 129.80 | 130.60 | 129.80 | 130.60 | 130.60 | - |
| Aug 31, 2023 | 129.80 | 130.20 | 129.80 | 130.20 | 130.20 | - |
| Aug 30, 2023 | 128.40 | 129.40 | 128.40 | 129.40 | 129.40 | - |
| Aug 29, 2023 | 130.00 | 130.40 | 130.00 | 130.40 | 130.40 | 60 |
| Aug 28, 2023 | 130.40 | 130.40 | 128.60 | 128.60 | 128.60 | 30 |
| Aug 25, 2023 | 129.00 | 131.00 | 129.00 | 130.40 | 130.40 | 18 |
| Aug 24, 2023 | 129.80 | 129.80 | 128.40 | 128.40 | 128.40 | - |
| Aug 23, 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| Aug 22, 2023 | 128.40 | 129.00 | 128.40 | 128.80 | 128.80 | 300 |
| Aug 21, 2023 | 127.20 | 128.80 | 127.20 | 128.80 | 128.80 | 50 |
| Aug 18, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Aug 17, 2023 | 126.40 | 128.40 | 126.00 | 126.00 | 126.00 | 30 |
| Aug 16, 2023 | 124.60 | 127.20 | 124.60 | 126.20 | 126.20 | 30 |
| Aug 15, 2023 | 125.40 | 125.40 | 124.60 | 124.60 | 124.60 | - |
| Aug 14, 2023 | 128.20 | 128.20 | 125.40 | 125.40 | 125.40 | 18 |
| Aug 11, 2023 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| Aug 10, 2023 | 134.60 | 134.60 | 130.80 | 130.80 | 130.80 | 14 |
| Aug 9, 2023 | 137.20 | 138.80 | 136.40 | 136.40 | 136.40 | 47 |
| Aug 8, 2023 | 138.20 | 138.20 | 136.80 | 136.80 | 136.80 | 10 |
| Aug 7, 2023 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
| Aug 4, 2023 | 136.00 | 137.40 | 136.00 | 136.60 | 136.60 | - |
| Aug 3, 2023 | 133.40 | 135.20 | 133.40 | 135.00 | 135.00 | 5 |
| Aug 2, 2023 | 136.40 | 136.40 | 134.00 | 134.00 | 134.00 | 40 |
| Aug 1, 2023 | 138.20 | 139.20 | 138.20 | 139.20 | 139.20 | - |
| Jul 31, 2023 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - |
| Jul 28, 2023 | 134.20 | 136.20 | 134.20 | 135.60 | 135.60 | - |
| Jul 27, 2023 | 133.00 | 137.20 | 133.00 | 134.80 | 134.80 | 60 |
| Jul 26, 2023 | 132.40 | 133.40 | 132.40 | 133.40 | 133.40 | - |
| Jul 25, 2023 | 130.80 | 133.60 | 130.80 | 133.60 | 133.60 | 3 |
| Jul 24, 2023 | 130.40 | 130.60 | 130.40 | 130.60 | 130.60 | - |
| Jul 21, 2023 | 132.40 | 132.40 | 129.80 | 129.80 | 129.80 | - |
| Jul 20, 2023 | 132.60 | 132.80 | 132.60 | 132.80 | 132.80 | - |
| Jul 19, 2023 | 133.80 | 133.80 | 132.60 | 132.60 | 132.60 | 302 |
| Jul 18, 2023 | 133.40 | 133.80 | 133.40 | 133.80 | 133.80 | - |
| Jul 17, 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 75 |
| Jul 14, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| Jul 13, 2023 | 133.20 | 133.40 | 132.60 | 132.80 | 132.80 | 132 |
| Jul 12, 2023 | 133.60 | 135.00 | 133.60 | 134.60 | 134.60 | 16 |
| Jul 11, 2023 | 135.80 | 135.80 | 133.40 | 133.40 | 133.40 | - |
| Jul 10, 2023 | 132.40 | 135.00 | 132.40 | 135.00 | 135.00 | 257 |
| Jul 7, 2023 | 131.00 | 133.20 | 131.00 | 133.20 | 133.20 | 20 |
| Jul 6, 2023 | 133.40 | 133.40 | 133.20 | 133.20 | 133.20 | - |
| Jul 5, 2023 | 131.80 | 134.00 | 131.80 | 134.00 | 134.00 | - |
| Jul 4, 2023 | 135.00 | 135.00 | 133.40 | 133.40 | 133.40 | - |
| Jul 3, 2023 | 134.80 | 136.80 | 134.80 | 136.80 | 136.80 | 25 |
| Jun 30, 2023 | 131.60 | 134.40 | 131.60 | 134.40 | 134.40 | - |
| Jun 29, 2023 | 131.80 | 133.80 | 131.80 | 132.80 | 132.80 | 185 |
| Jun 28, 2023 | 134.00 | 134.20 | 132.40 | 132.40 | 132.40 | 33 |
| Jun 27, 2023 | 131.60 | 132.40 | 131.60 | 132.40 | 132.40 | 1 |
| Jun 26, 2023 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 5 |
| Jun 23, 2023 | 131.60 | 133.20 | 131.60 | 132.40 | 132.40 | 50 |
| Jun 22, 2023 | 128.60 | 129.20 | 128.60 | 129.20 | 129.20 | - |
| Jun 21, 2023 | 132.80 | 132.80 | 127.00 | 127.00 | 127.00 | 445 |
| Jun 20, 2023 | 136.80 | 136.80 | 132.40 | 132.40 | 132.40 | 212 |
| Jun 19, 2023 | 139.00 | 140.60 | 139.00 | 140.60 | 140.60 | 22 |
| Jun 16, 2023 | 138.80 | 141.20 | 138.80 | 139.00 | 139.00 | 52 |
| Jun 15, 2023 | 138.00 | 139.40 | 138.00 | 139.40 | 139.40 | 13 |
| Jun 14, 2023 | 137.40 | 138.20 | 137.40 | 138.20 | 138.20 | 15 |
| Jun 13, 2023 | 137.20 | 137.20 | 136.00 | 136.20 | 136.20 | 8 |
| Jun 12, 2023 | 135.40 | 137.20 | 135.40 | 137.20 | 137.20 | - |
| Jun 9, 2023 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | - |
| Jun 8, 2023 | 137.40 | 138.80 | 137.20 | 137.20 | 137.20 | 10 |
| Jun 7, 2023 | 136.20 | 138.00 | 136.20 | 138.00 | 138.00 | - |
| Jun 6, 2023 | 136.60 | 137.00 | 135.80 | 135.80 | 135.80 | 4 |
| Jun 5, 2023 | 141.00 | 141.00 | 136.40 | 136.40 | 136.40 | 10 |
| Jun 2, 2023 | 135.60 | 141.20 | 135.60 | 141.20 | 141.20 | 35 |
| Jun 1, 2023 | 137.20 | 137.20 | 136.00 | 136.00 | 136.00 | - |
| May 31, 2023 | 134.80 | 136.60 | 134.80 | 136.00 | 136.00 | 150 |
| May 30, 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 125 |
| May 29, 2023 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| May 26, 2023 | 137.60 | 137.60 | 136.00 | 136.00 | 136.00 | 8 |
| May 25, 2023 | 141.80 | 141.80 | 138.00 | 138.00 | 138.00 | - |
| May 24, 2023 | 142.80 | 143.20 | 142.40 | 142.40 | 142.40 | 18 |
| May 23, 2023 | 142.80 | 142.80 | 142.00 | 142.00 | 142.00 | - |
| May 22, 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| May 19, 2023 | 142.00 | 142.00 | 141.20 | 141.40 | 141.40 | 34 |
| May 18, 2023 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| May 17, 2023 | 144.80 | 144.80 | 142.00 | 142.00 | 142.00 | 77 |
| May 16, 2023 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| May 15, 2023 | 144.00 | 144.40 | 144.00 | 144.40 | 144.40 | - |
| May 12, 2023 | 143.80 | 144.20 | 143.20 | 143.20 | 143.20 | 37 |
| May 11, 2023 | 142.20 | 144.20 | 142.20 | 144.20 | 144.20 | - |
| May 10, 2023 | 143.80 | 143.80 | 142.00 | 142.00 | 142.00 | 43 |
| May 9, 2023 | 144.40 | 144.40 | 143.20 | 143.20 | 143.20 | - |
| May 8, 2023 | 143.00 | 146.20 | 143.00 | 146.20 | 146.20 | - |
| May 5, 2023 | 143.00 | 143.40 | 143.00 | 143.20 | 143.20 | 8 |
| May 4, 2023 | 143.60 | 144.20 | 142.00 | 142.60 | 142.60 | 53 |
| May 3, 2023 | 4.20 Dividend | |||||
| May 3, 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| May 2, 2023 | 145.00 | 146.60 | 145.00 | 145.00 | 140.80 | 155 |
| Apr 28, 2023 | 145.20 | 145.20 | 145.00 | 145.00 | 140.80 | - |
| Apr 27, 2023 | 142.80 | 146.80 | 142.80 | 146.20 | 141.97 | 107 |
| Apr 26, 2023 | 142.60 | 142.60 | 142.20 | 142.20 | 138.08 | - |
| Apr 25, 2023 | 146.40 | 146.40 | 141.20 | 141.20 | 137.11 | 235 |
| Apr 24, 2023 | 148.80 | 151.60 | 148.80 | 150.00 | 145.66 | 4 |