Dusseldorf - Delayed Quote • EUR
Paychex Inc (PCX.DU)
As of 8:10 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 26, 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | 75 |
| Apr 25, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
| Apr 24, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Apr 23, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| Apr 22, 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
| Apr 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 18, 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| Apr 17, 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
| Apr 16, 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
| Apr 15, 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
| Apr 12, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| Apr 11, 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| Apr 10, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
| Apr 9, 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
| Apr 8, 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| Apr 5, 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
| Apr 4, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
| Apr 3, 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
| Apr 2, 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
| Mar 28, 2024 | 111.90 | 113.40 | 111.90 | 113.40 | 113.40 | 75 |
| Mar 27, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 26, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| Mar 25, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Mar 22, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Mar 21, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Mar 20, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| Mar 19, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| Mar 18, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| Mar 15, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| Mar 14, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Mar 13, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| Mar 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 11, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 8, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| Mar 7, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| Mar 6, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| Mar 5, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| Mar 4, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Mar 1, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| Feb 29, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Feb 28, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| Feb 27, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| Feb 26, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| Feb 23, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 22, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| Feb 21, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Feb 20, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
| Feb 19, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Feb 16, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Feb 15, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| Feb 14, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Feb 13, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| Feb 12, 2024 | 0.89 Dividend | |||||
| Feb 12, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| Feb 9, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.61 | - |
| Feb 8, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.01 | - |
| Feb 7, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.41 | - |
| Feb 6, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.23 | - |
| Feb 5, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.52 | - |
| Feb 2, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.53 | - |
| Feb 1, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.52 | - |
| Jan 31, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.01 | - |
| Jan 30, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 110.82 | - |
| Jan 29, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.23 | - |
| Jan 26, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.13 | - |
| Jan 25, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.02 | - |
| Jan 24, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 111.92 | - |
| Jan 23, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 111.32 | - |
| Jan 22, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 110.82 | - |
| Jan 19, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.34 | - |
| Jan 18, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.94 | - |
| Jan 17, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.64 | - |
| Jan 16, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 108.24 | - |
| Jan 15, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.35 | - |
| Jan 12, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.35 | - |
| Jan 11, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.35 | - |
| Jan 10, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 107.25 | - |
| Jan 9, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.75 | - |
| Jan 8, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.16 | - |
| Jan 5, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.66 | - |
| Jan 4, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.86 | - |
| Jan 3, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.26 | - |
| Jan 2, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 106.95 | - |
| Dec 29, 2023 | 107.70 | 107.70 | 107.50 | 107.70 | 106.86 | - |
| Dec 28, 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.06 | - |
| Dec 27, 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 107.75 | - |
| Dec 22, 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 106.26 | - |
| Dec 21, 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 114.89 | - |
| Dec 20, 2023 | 117.10 | 117.10 | 117.10 | 117.10 | 116.18 | - |
| Dec 19, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 115.59 | - |
| Dec 18, 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 115.19 | - |
| Dec 15, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 114.30 | - |
| Dec 14, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 116.58 | - |
| Dec 13, 2023 | 117.10 | 117.10 | 117.10 | 117.10 | 116.18 | - |
| Dec 12, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 114.99 | - |
| Dec 11, 2023 | 115.10 | 115.10 | 115.10 | 115.10 | 114.20 | - |
| Dec 8, 2023 | 115.40 | 115.40 | 115.40 | 115.40 | 114.50 | - |
| Dec 7, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 114.30 | - |
| Dec 6, 2023 | 113.90 | 113.90 | 113.30 | 113.30 | 112.41 | 1 |
| Dec 5, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.11 | - |
| Dec 4, 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 112.61 | - |
| Dec 1, 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 110.72 | - |
| Nov 30, 2023 | 110.50 | 110.50 | 110.50 | 110.50 | 109.63 | - |
| Nov 29, 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 107.75 | - |
| Nov 28, 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 107.55 | - |
| Nov 27, 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 106.76 | - |
| Nov 24, 2023 | 108.80 | 108.80 | 108.80 | 108.80 | 107.95 | - |
| Nov 23, 2023 | 108.70 | 108.70 | 108.70 | 108.70 | 107.85 | - |
| Nov 22, 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 107.45 | - |
| Nov 21, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.15 | - |
| Nov 20, 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 106.36 | - |
| Nov 17, 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 106.26 | - |
| Nov 16, 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 107.25 | - |
| Nov 15, 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.06 | - |
| Nov 14, 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 105.86 | - |
| Nov 13, 2023 | 0.89 Dividend | |||||
| Nov 13, 2023 | 106.30 | 106.30 | 106.30 | 106.30 | 105.47 | - |
| Nov 10, 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 104.98 | - |
| Nov 9, 2023 | 106.30 | 106.30 | 106.30 | 106.30 | 104.59 | - |
| Nov 8, 2023 | 104.90 | 104.90 | 104.90 | 104.90 | 103.21 | - |
| Nov 7, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 101.83 | - |
| Nov 6, 2023 | 102.60 | 103.20 | 102.20 | 103.20 | 101.54 | - |
| Nov 3, 2023 | 105.80 | 105.80 | 102.20 | 103.10 | 101.44 | - |
| Nov 2, 2023 | 102.40 | 105.30 | 102.10 | 105.30 | 103.60 | - |
| Nov 1, 2023 | 103.90 | 104.30 | 101.10 | 101.50 | 99.86 | - |
| Oct 31, 2023 | 103.90 | 104.70 | 103.80 | 104.70 | 103.01 | - |
| Oct 30, 2023 | 103.80 | 104.00 | 103.20 | 104.00 | 102.32 | - |
| Oct 27, 2023 | 105.80 | 105.80 | 103.20 | 103.20 | 101.54 | - |
| Oct 26, 2023 | 105.90 | 106.50 | 105.90 | 106.40 | 104.69 | - |
| Oct 25, 2023 | 110.20 | 110.30 | 106.40 | 106.40 | 104.69 | - |
| Oct 24, 2023 | 109.10 | 110.30 | 109.10 | 109.70 | 107.93 | - |
| Oct 23, 2023 | 109.50 | 109.90 | 108.60 | 109.90 | 108.13 | - |
| Oct 20, 2023 | 111.30 | 111.30 | 110.40 | 110.40 | 108.62 | - |
| Oct 19, 2023 | 111.80 | 112.20 | 111.20 | 112.20 | 110.39 | - |
| Oct 18, 2023 | 112.20 | 112.40 | 111.90 | 112.40 | 110.59 | - |
| Oct 17, 2023 | 112.10 | 112.30 | 111.90 | 112.20 | 110.39 | - |
| Oct 16, 2023 | 112.00 | 112.30 | 112.00 | 112.30 | 110.49 | - |
| Oct 13, 2023 | 112.20 | 112.30 | 111.40 | 111.40 | 109.60 | - |
| Oct 12, 2023 | 111.50 | 112.20 | 111.50 | 112.20 | 110.39 | - |
| Oct 11, 2023 | 111.30 | 111.60 | 110.90 | 110.90 | 109.11 | - |
| Oct 10, 2023 | 112.40 | 112.80 | 112.10 | 112.10 | 110.29 | - |
| Oct 9, 2023 | 110.20 | 112.30 | 110.20 | 112.30 | 110.49 | - |
| Oct 6, 2023 | 108.60 | 110.40 | 108.50 | 110.40 | 108.62 | - |
| Oct 5, 2023 | 109.20 | 109.20 | 108.30 | 108.30 | 106.55 | - |
| Oct 4, 2023 | 108.60 | 109.10 | 108.30 | 109.10 | 107.34 | - |
| Oct 3, 2023 | 108.20 | 108.60 | 108.20 | 108.50 | 106.75 | - |
| Oct 2, 2023 | 109.20 | 109.30 | 108.30 | 108.30 | 106.55 | - |
| Sep 29, 2023 | 110.60 | 110.60 | 109.10 | 109.10 | 107.34 | - |
| Sep 28, 2023 | 110.60 | 111.40 | 110.00 | 110.60 | 108.82 | - |
| Sep 27, 2023 | 106.80 | 111.50 | 106.50 | 111.50 | 109.70 | - |
| Sep 26, 2023 | 107.40 | 107.40 | 106.60 | 106.60 | 104.88 | - |
| Sep 25, 2023 | 106.00 | 106.90 | 105.80 | 106.90 | 105.18 | - |
| Sep 22, 2023 | 106.30 | 106.60 | 106.30 | 106.40 | 104.69 | - |
| Sep 21, 2023 | 108.40 | 108.40 | 106.70 | 106.70 | 104.98 | - |
| Sep 20, 2023 | 108.50 | 108.80 | 108.40 | 108.50 | 106.75 | - |
| Sep 19, 2023 | 108.50 | 108.60 | 107.90 | 107.90 | 106.16 | - |
| Sep 18, 2023 | 108.40 | 109.20 | 108.40 | 109.10 | 107.34 | - |
| Sep 15, 2023 | 111.40 | 111.50 | 108.90 | 108.90 | 107.14 | - |
| Sep 14, 2023 | 110.90 | 112.10 | 110.60 | 112.10 | 110.29 | - |
| Sep 13, 2023 | 111.00 | 111.20 | 111.00 | 111.00 | 109.21 | - |
| Sep 12, 2023 | 111.30 | 111.70 | 111.20 | 111.70 | 109.90 | - |
| Sep 11, 2023 | 112.10 | 112.50 | 111.40 | 111.40 | 109.60 | - |
| Sep 8, 2023 | 112.00 | 112.50 | 112.00 | 112.40 | 110.59 | - |
| Sep 7, 2023 | 111.80 | 112.60 | 111.80 | 112.60 | 110.79 | - |
| Sep 6, 2023 | 112.70 | 112.80 | 112.00 | 112.00 | 110.19 | - |
| Sep 5, 2023 | 112.90 | 113.00 | 112.80 | 113.00 | 111.18 | - |
| Sep 4, 2023 | 113.30 | 113.30 | 112.80 | 112.80 | 110.98 | - |
| Sep 1, 2023 | 112.60 | 113.30 | 112.40 | 112.60 | 110.79 | - |
| Aug 31, 2023 | 112.10 | 112.60 | 112.10 | 112.60 | 110.79 | - |
| Aug 30, 2023 | 112.00 | 112.00 | 111.60 | 111.60 | 109.80 | - |
| Aug 29, 2023 | 112.70 | 113.00 | 111.80 | 111.80 | 110.00 | - |
| Aug 28, 2023 | 112.60 | 113.40 | 112.50 | 113.10 | 111.28 | - |
| Aug 25, 2023 | 111.80 | 112.60 | 111.80 | 112.50 | 110.69 | - |
| Aug 24, 2023 | 111.70 | 112.20 | 111.40 | 111.40 | 109.60 | - |
| Aug 23, 2023 | 110.00 | 111.60 | 110.00 | 111.60 | 109.80 | - |
| Aug 22, 2023 | 110.10 | 111.10 | 110.00 | 110.30 | 108.52 | - |
| Aug 21, 2023 | 110.30 | 110.40 | 110.00 | 110.10 | 108.33 | - |
| Aug 18, 2023 | 111.00 | 111.10 | 110.60 | 110.60 | 108.82 | - |
| Aug 17, 2023 | 112.50 | 113.00 | 112.40 | 112.40 | 110.59 | - |
| Aug 16, 2023 | 112.80 | 112.90 | 112.60 | 112.60 | 110.79 | - |
| Aug 15, 2023 | 114.20 | 114.20 | 113.10 | 113.10 | 111.28 | - |
| Aug 14, 2023 | 114.20 | 115.40 | 114.00 | 114.50 | 112.65 | - |
| Aug 11, 2023 | 112.80 | 114.10 | 112.80 | 114.10 | 112.26 | - |
| Aug 10, 2023 | 113.00 | 113.30 | 112.80 | 113.00 | 111.18 | - |
| Aug 9, 2023 | 0.89 Dividend | |||||
| Aug 9, 2023 | 111.70 | 112.80 | 111.70 | 112.80 | 110.98 | - |
| Aug 8, 2023 | 113.10 | 113.50 | 112.50 | 112.50 | 109.81 | - |
| Aug 7, 2023 | 111.90 | 113.10 | 111.90 | 113.10 | 110.40 | - |
| Aug 4, 2023 | 113.70 | 113.80 | 112.20 | 112.40 | 109.71 | - |
| Aug 3, 2023 | 113.90 | 114.00 | 113.30 | 113.90 | 111.18 | - |
| Aug 2, 2023 | 113.80 | 113.80 | 112.80 | 113.60 | 110.88 | - |
| Aug 1, 2023 | 113.80 | 114.50 | 113.30 | 114.50 | 111.76 | - |
| Jul 31, 2023 | 114.50 | 114.50 | 113.70 | 113.70 | 110.98 | - |
| Jul 28, 2023 | 115.80 | 116.20 | 114.30 | 114.30 | 111.57 | - |
| Jul 27, 2023 | 114.80 | 117.30 | 114.60 | 115.50 | 112.74 | - |
| Jul 26, 2023 | 112.60 | 116.00 | 112.50 | 116.00 | 113.23 | - |
| Jul 25, 2023 | 112.80 | 113.30 | 112.70 | 113.00 | 110.30 | - |
| Jul 24, 2023 | 110.50 | 112.60 | 110.50 | 112.60 | 109.91 | - |
| Jul 21, 2023 | 111.00 | 111.40 | 111.00 | 111.10 | 108.44 | - |
| Jul 20, 2023 | 109.90 | 111.00 | 109.70 | 111.00 | 108.35 | - |
| Jul 19, 2023 | 108.70 | 109.80 | 108.70 | 109.70 | 107.08 | - |
| Jul 18, 2023 | 107.20 | 108.40 | 107.00 | 108.40 | 105.81 | - |
| Jul 17, 2023 | 107.20 | 108.40 | 107.00 | 108.20 | 105.61 | - |
| Jul 14, 2023 | 106.80 | 107.20 | 106.70 | 107.20 | 104.64 | - |
| Jul 13, 2023 | 106.20 | 106.60 | 106.10 | 106.60 | 104.05 | - |
| Jul 12, 2023 | 106.80 | 107.10 | 106.20 | 106.20 | 103.66 | - |
| Jul 11, 2023 | 105.40 | 106.40 | 105.20 | 106.30 | 103.76 | - |
| Jul 10, 2023 | 102.40 | 105.60 | 102.40 | 105.60 | 103.08 | - |
| Jul 7, 2023 | 104.10 | 104.70 | 103.40 | 104.70 | 102.20 | - |
| Jul 6, 2023 | 103.40 | 103.90 | 102.70 | 103.90 | 101.42 | - |
| Jul 5, 2023 | 102.20 | 103.30 | 101.80 | 103.30 | 100.83 | - |
| Jul 4, 2023 | 101.90 | 101.90 | 101.50 | 101.80 | 99.37 | - |
| Jul 3, 2023 | 102.50 | 102.60 | 101.80 | 101.80 | 99.37 | - |
| Jun 30, 2023 | 100.40 | 102.00 | 100.40 | 102.00 | 99.56 | - |
| Jun 29, 2023 | 101.80 | 101.90 | 100.10 | 101.00 | 98.59 | - |
| Jun 28, 2023 | 101.10 | 101.50 | 100.80 | 100.80 | 98.39 | - |
| Jun 27, 2023 | 101.20 | 101.60 | 101.00 | 101.60 | 99.17 | - |
| Jun 26, 2023 | 99.25 | 100.90 | 99.00 | 100.90 | 98.49 | - |
| Jun 23, 2023 | 101.00 | 102.10 | 100.40 | 100.40 | 98.00 | - |
| Jun 22, 2023 | 102.20 | 102.30 | 101.00 | 101.00 | 98.59 | - |
| Jun 21, 2023 | 102.50 | 103.10 | 102.40 | 103.10 | 100.64 | - |
| Jun 20, 2023 | 103.40 | 103.40 | 102.90 | 103.00 | 100.54 | - |
| Jun 19, 2023 | 103.30 | 103.60 | 103.30 | 103.50 | 101.03 | - |
| Jun 16, 2023 | 103.30 | 103.40 | 103.30 | 103.40 | 100.93 | - |
| Jun 15, 2023 | 102.80 | 102.80 | 102.40 | 102.70 | 100.25 | - |
| Jun 14, 2023 | 104.70 | 105.00 | 104.70 | 104.90 | 102.39 | - |
| Jun 13, 2023 | 104.70 | 105.10 | 104.70 | 105.10 | 102.59 | - |
| Jun 12, 2023 | 103.70 | 104.00 | 103.50 | 104.00 | 101.51 | - |
| Jun 9, 2023 | 102.50 | 103.50 | 102.50 | 103.50 | 101.03 | - |
| Jun 8, 2023 | 104.00 | 104.30 | 102.80 | 103.10 | 100.64 | - |
| Jun 7, 2023 | 103.90 | 104.60 | 103.50 | 104.60 | 102.10 | - |
| Jun 6, 2023 | 103.80 | 104.40 | 103.60 | 103.90 | 101.42 | - |
| Jun 5, 2023 | 102.70 | 104.20 | 102.70 | 104.20 | 101.71 | - |
| Jun 2, 2023 | 99.40 | 102.30 | 99.40 | 102.30 | 99.85 | - |
| Jun 1, 2023 | 97.95 | 99.45 | 97.55 | 99.40 | 97.02 | - |
| May 31, 2023 | 99.65 | 100.10 | 98.95 | 99.30 | 96.93 | - |
| May 30, 2023 | 101.00 | 101.20 | 99.20 | 99.75 | 97.37 | - |
| May 29, 2023 | 100.60 | 101.00 | 100.60 | 100.80 | 98.39 | - |
| May 26, 2023 | 100.00 | 100.70 | 100.00 | 100.70 | 98.29 | 10 |
| May 25, 2023 | 99.70 | 100.10 | 98.45 | 100.10 | 97.71 | - |
| May 24, 2023 | 100.30 | 100.60 | 99.95 | 100.50 | 98.10 | - |
| May 23, 2023 | 101.40 | 101.60 | 100.80 | 100.80 | 98.39 | - |
| May 22, 2023 | 99.20 | 101.60 | 99.20 | 101.60 | 99.17 | - |
| May 19, 2023 | 101.20 | 101.20 | 99.40 | 99.95 | 97.56 | - |
| May 18, 2023 | 98.45 | 99.75 | 98.45 | 99.65 | 97.27 | - |
| May 17, 2023 | 97.30 | 98.65 | 97.25 | 98.65 | 96.29 | - |
| May 16, 2023 | 98.70 | 98.80 | 97.65 | 97.80 | 95.46 | - |
| May 15, 2023 | 97.95 | 99.25 | 97.75 | 99.25 | 96.88 | - |
| May 12, 2023 | 97.20 | 98.10 | 97.20 | 97.60 | 95.27 | - |
| May 11, 2023 | 98.70 | 99.00 | 97.35 | 97.85 | 95.51 | - |
| May 10, 2023 | 0.89 Dividend | |||||
| May 10, 2023 | 96.40 | 97.95 | 95.90 | 97.95 | 95.61 | - |
| May 9, 2023 | 96.05 | 97.55 | 95.90 | 97.55 | 94.35 | - |
| May 8, 2023 | 97.10 | 97.35 | 96.70 | 96.75 | 93.58 | - |
| May 5, 2023 | 96.70 | 98.35 | 96.70 | 97.50 | 94.30 | - |
| May 4, 2023 | 96.65 | 97.40 | 96.45 | 97.35 | 94.16 | - |
| May 3, 2023 | 97.25 | 98.50 | 96.95 | 98.15 | 94.93 | - |
| May 2, 2023 | 99.60 | 100.10 | 97.55 | 97.75 | 94.54 | - |
| Apr 28, 2023 | 97.35 | 99.25 | 97.00 | 99.25 | 95.99 | - |
| Apr 27, 2023 | 94.95 | 97.85 | 94.95 | 97.75 | 94.54 | - |
| Apr 26, 2023 | 98.05 | 98.05 | 95.10 | 95.10 | 91.98 | - |