Stuttgart - Delayed Quote • EUR
Thomson Reuters Corporation (TOCB.SG)
As of June 22 at 9:23 PM 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 | 141.20 | 141.80 | 140.45 | 141.80 | 141.80 | - |
| Apr 24, 2024 | 143.40 | 143.40 | 142.20 | 142.80 | 142.80 | - |
| Apr 23, 2024 | 143.10 | 143.90 | 143.05 | 143.05 | 143.05 | - |
| Apr 22, 2024 | 140.90 | 142.60 | 140.90 | 142.60 | 142.60 | - |
| Apr 19, 2024 | 140.35 | 141.55 | 140.10 | 140.60 | 140.60 | - |
| Apr 18, 2024 | 143.00 | 143.00 | 141.15 | 141.40 | 141.40 | - |
| Apr 17, 2024 | 142.95 | 143.65 | 142.30 | 142.60 | 142.60 | - |
| Apr 16, 2024 | 143.05 | 143.65 | 142.75 | 143.15 | 143.15 | - |
| Apr 15, 2024 | 142.95 | 144.95 | 142.95 | 143.10 | 143.10 | - |
| Apr 12, 2024 | 143.80 | 143.80 | 143.25 | 143.45 | 143.45 | - |
| Apr 11, 2024 | 142.05 | 143.05 | 141.55 | 143.05 | 143.05 | - |
| Apr 10, 2024 | 141.95 | 142.45 | 141.05 | 142.45 | 142.45 | - |
| Apr 9, 2024 | 141.35 | 141.50 | 141.05 | 141.50 | 141.50 | - |
| Apr 8, 2024 | 139.60 | 141.45 | 139.50 | 141.45 | 141.45 | - |
| Apr 5, 2024 | 140.25 | 141.15 | 140.20 | 140.20 | 140.20 | 50 |
| Apr 4, 2024 | 140.30 | 140.30 | 140.20 | 140.20 | 140.20 | - |
| Apr 3, 2024 | 140.95 | 141.20 | 140.35 | 140.50 | 140.50 | - |
| Apr 2, 2024 | 144.15 | 144.15 | 144.00 | 144.00 | 144.00 | - |
| Mar 28, 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | - |
| Mar 27, 2024 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | - |
| Mar 26, 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - |
| Mar 25, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 23 |
| Mar 22, 2024 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | - |
| Mar 21, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | - |
| Mar 20, 2024 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - |
| Mar 19, 2024 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 34 |
| Mar 18, 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | - |
| Mar 15, 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 32 |
| Mar 14, 2024 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | - |
| Mar 13, 2024 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | - |
| Mar 12, 2024 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - |
| Mar 11, 2024 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | - |
| Mar 8, 2024 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | - |
| Mar 7, 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | - |
| Mar 6, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | - |
| Mar 5, 2024 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | - |
| Mar 4, 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | - |
| Mar 1, 2024 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | - |
| Feb 29, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | - |
| Feb 28, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Feb 27, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Feb 26, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | - |
| Feb 23, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Feb 22, 2024 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | - |
| Feb 21, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Feb 20, 2024 | 0.54 Dividend | |||||
| Feb 20, 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | - |
| Feb 19, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.46 | - |
| Feb 16, 2024 | 147.00 | 149.00 | 147.00 | 148.00 | 147.46 | - |
| Feb 15, 2024 | 146.00 | 146.00 | 144.00 | 146.00 | 145.47 | - |
| Feb 14, 2024 | 142.00 | 143.00 | 141.00 | 143.00 | 142.48 | - |
| Feb 13, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 141.48 | - |
| Feb 12, 2024 | 146.00 | 147.00 | 144.00 | 144.00 | 143.47 | - |
| Feb 9, 2024 | 144.00 | 146.00 | 143.00 | 146.00 | 145.47 | - |
| Feb 8, 2024 | 138.00 | 144.00 | 138.00 | 144.00 | 143.47 | - |
| Feb 7, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.50 | - |
| Feb 6, 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 137.50 | - |
| Feb 5, 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 139.49 | 12 |
| Feb 2, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 138.49 | - |
| Feb 1, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 136.50 | - |
| Jan 31, 2024 | 138.00 | 139.00 | 138.00 | 138.00 | 137.50 | - |
| Jan 30, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 136.50 | - |
| Jan 29, 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 137.50 | - |
| Jan 26, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 136.50 | - |
| Jan 25, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.50 | - |
| Jan 24, 2024 | 138.00 | 139.00 | 136.00 | 138.00 | 137.50 | - |
| Jan 23, 2024 | 136.00 | 138.00 | 135.00 | 138.00 | 137.50 | - |
| Jan 22, 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 136.50 | - |
| Jan 19, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.50 | - |
| Jan 18, 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 137.50 | - |
| Jan 17, 2024 | 135.00 | 135.00 | 134.00 | 135.00 | 134.51 | - |
| Jan 16, 2024 | 131.00 | 134.00 | 131.00 | 134.00 | 133.51 | - |
| Jan 15, 2024 | 132.00 | 134.00 | 132.00 | 133.00 | 132.51 | - |
| Jan 12, 2024 | 131.00 | 132.00 | 131.00 | 131.00 | 130.52 | - |
| Jan 11, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 130.52 | - |
| Jan 10, 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 131.52 | - |
| Jan 9, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 131.52 | - |
| Jan 8, 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 131.52 | - |
| Jan 5, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.52 | - |
| Jan 4, 2024 | 131.00 | 132.00 | 130.00 | 132.00 | 131.52 | - |
| Jan 3, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.52 | - |
| Jan 2, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.54 | - |
| Dec 29, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.52 | - |
| Dec 28, 2023 | 130.00 | 130.00 | 129.00 | 130.00 | 129.53 | - |
| Dec 27, 2023 | 128.00 | 130.00 | 128.00 | 130.00 | 129.53 | - |
| Dec 22, 2023 | 129.00 | 129.00 | 128.00 | 129.00 | 128.53 | - |
| Dec 21, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.53 | - |
| Dec 20, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.53 | - |
| Dec 19, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.53 | - |
| Dec 18, 2023 | 127.00 | 128.00 | 125.00 | 128.00 | 127.53 | - |
| Dec 15, 2023 | 127.00 | 128.00 | 126.00 | 127.00 | 126.54 | - |
| Dec 14, 2023 | 132.00 | 132.00 | 131.00 | 131.00 | 130.52 | - |
| Dec 13, 2023 | 133.00 | 133.00 | 132.00 | 132.00 | 131.52 | - |
| Dec 12, 2023 | 131.00 | 132.00 | 130.00 | 132.00 | 131.52 | - |
| Dec 11, 2023 | 131.00 | 131.00 | 130.00 | 131.00 | 130.52 | - |
| Dec 8, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.52 | - |
| Dec 7, 2023 | 131.00 | 131.00 | 130.00 | 131.00 | 130.52 | - |
| Dec 6, 2023 | 131.00 | 132.00 | 130.00 | 132.00 | 131.52 | - |
| Dec 5, 2023 | 130.00 | 131.00 | 130.00 | 131.00 | 130.52 | - |
| Dec 4, 2023 | 129.00 | 130.00 | 129.00 | 130.00 | 129.53 | - |
| Dec 1, 2023 | 128.00 | 129.00 | 128.00 | 128.00 | 127.53 | - |
| Nov 30, 2023 | 126.00 | 128.00 | 126.00 | 128.00 | 127.53 | - |
| Nov 29, 2023 | 127.00 | 128.00 | 126.00 | 126.00 | 125.54 | - |
| Nov 28, 2023 | 129.00 | 129.00 | 127.00 | 127.00 | 126.54 | - |
| Nov 27, 2023 | 126.00 | 128.00 | 125.00 | 128.00 | 127.53 | - |
| Nov 24, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.54 | - |
| Nov 23, 2023 | 126.00 | 127.00 | 125.00 | 127.00 | 126.54 | - |
| Nov 22, 2023 | 126.00 | 127.00 | 126.00 | 127.00 | 126.54 | - |
| Nov 21, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.54 | - |
| Nov 20, 2023 | 125.00 | 126.00 | 125.00 | 126.00 | 125.54 | 24 |
| Nov 17, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.54 | - |
| Nov 16, 2023 | 123.00 | 125.00 | 122.00 | 125.00 | 124.54 | - |
| Nov 15, 2023 | 0.49 Dividend | |||||
| Nov 15, 2023 | 122.00 | 123.00 | 122.00 | 123.00 | 122.55 | - |
| Nov 14, 2023 | 124.00 | 124.00 | 123.00 | 123.00 | 122.06 | - |
| Nov 13, 2023 | 122.00 | 124.00 | 121.00 | 124.00 | 123.06 | - |
| Nov 10, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.06 | - |
| Nov 9, 2023 | 120.00 | 123.00 | 120.00 | 123.00 | 122.06 | - |
| Nov 8, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.09 | - |
| Nov 7, 2023 | 120.00 | 122.00 | 120.00 | 121.00 | 120.08 | 125 |
| Nov 6, 2023 | 118.00 | 118.00 | 117.00 | 117.00 | 116.11 | - |
| Nov 3, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 117.10 | - |
| Nov 2, 2023 | 115.00 | 119.00 | 114.00 | 119.00 | 118.09 | 1 |
| Nov 1, 2023 | 113.00 | 114.00 | 112.00 | 114.00 | 113.13 | - |
| Oct 31, 2023 | 113.00 | 113.00 | 112.00 | 113.00 | 112.14 | - |
| Oct 30, 2023 | 111.00 | 112.00 | 111.00 | 112.00 | 111.15 | - |
| Oct 27, 2023 | 112.00 | 114.00 | 111.00 | 111.00 | 110.15 | - |
| Oct 26, 2023 | 114.00 | 115.00 | 114.00 | 114.00 | 113.13 | - |
| Oct 25, 2023 | 115.00 | 116.00 | 115.00 | 115.00 | 114.12 | 100 |
| Oct 24, 2023 | 115.00 | 116.00 | 114.00 | 116.00 | 115.12 | - |
| Oct 23, 2023 | 115.00 | 115.00 | 114.00 | 115.00 | 114.12 | - |
| Oct 20, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.12 | - |
| Oct 19, 2023 | 117.00 | 117.00 | 116.00 | 116.00 | 115.12 | - |
| Oct 18, 2023 | 119.00 | 119.00 | 118.00 | 119.00 | 118.09 | 100 |
| Oct 17, 2023 | 120.00 | 120.00 | 119.00 | 120.00 | 119.09 | 10 |
| Oct 16, 2023 | 120.00 | 120.00 | 118.00 | 120.00 | 119.09 | - |
| Oct 13, 2023 | 119.00 | 121.00 | 119.00 | 121.00 | 120.08 | 32 |
| Oct 12, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.09 | - |
| Oct 11, 2023 | 119.00 | 120.00 | 119.00 | 120.00 | 119.09 | - |
| Oct 10, 2023 | 119.00 | 119.00 | 118.00 | 119.00 | 118.09 | - |
| Oct 9, 2023 | 117.00 | 118.00 | 116.00 | 116.00 | 115.12 | - |
| Oct 6, 2023 | 117.00 | 117.00 | 116.00 | 117.00 | 116.11 | - |
| Oct 5, 2023 | 116.00 | 117.00 | 116.00 | 117.00 | 116.11 | - |
| Oct 4, 2023 | 115.00 | 116.00 | 115.00 | 116.00 | 115.12 | - |
| Oct 3, 2023 | 116.00 | 116.00 | 115.00 | 116.00 | 115.12 | - |
| Oct 2, 2023 | 114.80 | 116.00 | 114.80 | 115.00 | 114.12 | - |
| Sep 29, 2023 | 116.00 | 117.00 | 115.80 | 115.80 | 114.92 | - |
| Sep 28, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.11 | - |
| Sep 27, 2023 | 117.20 | 117.40 | 117.20 | 117.40 | 116.51 | - |
| Sep 26, 2023 | 118.20 | 118.20 | 117.80 | 118.00 | 117.10 | - |
| Sep 25, 2023 | 117.80 | 117.80 | 117.60 | 117.60 | 116.70 | - |
| Sep 22, 2023 | 117.60 | 118.20 | 117.60 | 118.20 | 117.30 | - |
| Sep 21, 2023 | 120.00 | 120.00 | 117.00 | 117.20 | 116.31 | - |
| Sep 20, 2023 | 119.80 | 120.40 | 119.80 | 120.40 | 119.48 | - |
| Sep 19, 2023 | 121.60 | 121.60 | 120.20 | 120.20 | 119.28 | - |
| Sep 18, 2023 | 121.40 | 121.80 | 121.40 | 121.80 | 120.87 | - |
| Sep 15, 2023 | 122.00 | 122.00 | 121.20 | 121.20 | 120.28 | - |
| Sep 14, 2023 | 119.80 | 120.20 | 119.80 | 120.20 | 119.28 | - |
| Sep 13, 2023 | 118.80 | 119.20 | 118.80 | 119.20 | 118.29 | - |
| Sep 12, 2023 | 119.60 | 119.80 | 118.80 | 119.20 | 118.29 | - |
| Sep 11, 2023 | 119.80 | 120.20 | 119.20 | 119.20 | 118.29 | - |
| Sep 8, 2023 | 119.60 | 120.20 | 119.40 | 119.40 | 118.49 | 10 |
| Sep 7, 2023 | 117.80 | 119.40 | 117.80 | 118.60 | 117.70 | - |
| Sep 6, 2023 | 118.60 | 119.20 | 118.00 | 118.40 | 117.50 | - |
| Sep 5, 2023 | 119.20 | 120.00 | 119.20 | 119.20 | 118.29 | - |
| Sep 4, 2023 | 119.20 | 119.20 | 119.20 | 119.20 | 118.29 | - |
| Sep 1, 2023 | 118.60 | 118.80 | 117.80 | 118.80 | 117.90 | 69 |
| Aug 31, 2023 | 118.00 | 118.80 | 118.00 | 118.20 | 117.30 | - |
| Aug 30, 2023 | 117.80 | 118.20 | 116.40 | 117.80 | 116.90 | - |
| Aug 29, 2023 | 116.80 | 118.00 | 115.80 | 118.00 | 117.10 | - |
| Aug 28, 2023 | 116.00 | 118.40 | 116.00 | 116.80 | 115.91 | 45 |
| Aug 25, 2023 | 116.80 | 117.20 | 116.60 | 117.20 | 116.31 | - |
| Aug 24, 2023 | 117.60 | 117.60 | 116.60 | 116.60 | 115.71 | - |
| Aug 23, 2023 | 116.20 | 117.20 | 116.20 | 117.20 | 116.31 | - |
| Aug 22, 2023 | 116.20 | 117.20 | 116.20 | 116.20 | 115.31 | - |
| Aug 21, 2023 | 113.40 | 116.60 | 113.40 | 116.40 | 115.51 | - |
| Aug 18, 2023 | 113.80 | 116.40 | 113.80 | 116.40 | 115.51 | - |
| Aug 17, 2023 | 119.20 | 119.20 | 117.00 | 117.00 | 116.11 | - |
| Aug 16, 2023 | 0.49 Dividend | |||||
| Aug 16, 2023 | 119.60 | 119.60 | 119.40 | 119.40 | 118.49 | - |
| Aug 15, 2023 | 121.80 | 121.80 | 120.40 | 120.40 | 119.00 | - |
| Aug 14, 2023 | 120.40 | 121.80 | 120.40 | 121.80 | 120.38 | 2 |
| Aug 11, 2023 | 119.20 | 120.40 | 119.00 | 120.40 | 119.00 | - |
| Aug 10, 2023 | 119.40 | 119.40 | 119.20 | 119.40 | 118.01 | - |
| Aug 9, 2023 | 118.60 | 118.80 | 118.60 | 118.60 | 117.22 | - |
| Aug 8, 2023 | 117.80 | 119.40 | 117.80 | 118.60 | 117.22 | - |
| Aug 7, 2023 | 119.60 | 119.80 | 118.60 | 119.40 | 118.01 | - |
| Aug 4, 2023 | 119.80 | 119.80 | 119.40 | 119.80 | 118.40 | - |
| Aug 3, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.54 | - |
| Aug 2, 2023 | 122.20 | 124.40 | 121.80 | 124.40 | 122.95 | - |
| Aug 1, 2023 | 122.80 | 123.20 | 122.60 | 123.20 | 121.76 | - |
| Jul 31, 2023 | 121.40 | 121.40 | 120.60 | 121.20 | 119.79 | 14 |
| Jul 28, 2023 | 120.80 | 122.00 | 120.60 | 122.00 | 120.58 | - |
| Jul 27, 2023 | 119.60 | 120.80 | 119.20 | 120.60 | 119.19 | - |
| Jul 26, 2023 | 121.20 | 121.20 | 119.40 | 119.40 | 118.01 | - |
| Jul 25, 2023 | 118.60 | 121.40 | 117.80 | 121.40 | 119.98 | - |
| Jul 24, 2023 | 117.80 | 119.00 | 117.80 | 118.80 | 117.42 | - |
| Jul 21, 2023 | 118.40 | 119.40 | 118.40 | 118.40 | 117.02 | 12 |
| Jul 20, 2023 | 118.00 | 119.00 | 117.80 | 118.80 | 117.42 | - |
| Jul 19, 2023 | 117.00 | 117.80 | 117.00 | 117.80 | 116.43 | - |
| Jul 18, 2023 | 117.60 | 118.00 | 116.80 | 117.80 | 116.43 | - |
| Jul 17, 2023 | 117.80 | 118.20 | 117.60 | 117.80 | 116.43 | - |
| Jul 14, 2023 | 116.20 | 116.80 | 116.20 | 116.80 | 115.44 | - |
| Jul 13, 2023 | 117.40 | 117.40 | 116.00 | 117.00 | 115.64 | - |
| Jul 12, 2023 | 117.80 | 118.20 | 117.20 | 117.20 | 115.83 | - |
| Jul 11, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 116.62 | - |
| Jul 10, 2023 | 117.80 | 119.20 | 117.80 | 119.20 | 117.81 | - |
| Jul 7, 2023 | 122.60 | 122.60 | 118.20 | 118.20 | 116.82 | - |
| Jul 6, 2023 | 122.40 | 123.20 | 122.00 | 122.80 | 121.37 | - |
| Jul 5, 2023 | 120.80 | 122.60 | 120.40 | 122.60 | 121.17 | - |
| Jul 4, 2023 | 121.80 | 122.40 | 121.60 | 122.40 | 120.97 | - |
| Jul 3, 2023 | 123.40 | 123.40 | 120.80 | 120.80 | 119.39 | - |
| Jun 30, 2023 | 123.00 | 123.60 | 123.00 | 123.60 | 122.16 | - |
| Jun 29, 2023 | 123.60 | 123.60 | 123.20 | 123.20 | 121.76 | - |
| Jun 28, 2023 | 125.64 | 125.66 | 124.34 | 124.60 | 123.15 | - |
| Jun 27, 2023 | 123.68 | 123.68 | 123.22 | 123.44 | 122.00 | - |
| Jun 26, 2023 | 122.18 | 123.30 | 121.82 | 123.30 | 121.86 | - |
| Jun 23, 2023 | 4.67 Dividend | |||||
| Jun 23, 2023 | 122.41 | 122.41 | 122.41 | 122.41 | 120.99 | - |
| Jun 23, 2023 | 0.963957:1 Stock Splits | |||||
| Jun 22, 2023 | 121.37 | 123.45 | 121.37 | 122.41 | 116.37 | - |
| Jun 21, 2023 | 123.45 | 123.45 | 121.37 | 121.37 | 115.38 | - |
| Jun 20, 2023 | 122.41 | 123.45 | 122.41 | 123.45 | 117.36 | - |
| Jun 19, 2023 | 122.41 | 123.45 | 122.41 | 123.45 | 117.36 | - |
| Jun 16, 2023 | 121.37 | 122.41 | 121.37 | 122.41 | 116.37 | - |
| Jun 15, 2023 | 120.34 | 121.37 | 120.34 | 120.34 | 114.40 | - |
| Jun 14, 2023 | 119.30 | 120.34 | 119.30 | 120.34 | 114.40 | - |
| Jun 13, 2023 | 119.30 | 119.30 | 117.23 | 119.30 | 113.41 | - |
| Jun 12, 2023 | 118.26 | 118.26 | 117.23 | 117.23 | 111.44 | - |
| Jun 9, 2023 | 117.23 | 118.26 | 117.23 | 118.26 | 112.42 | - |
| Jun 8, 2023 | 118.26 | 118.26 | 117.23 | 117.23 | 111.44 | - |
| Jun 7, 2023 | 119.30 | 119.30 | 118.26 | 119.30 | 113.41 | - |
| Jun 6, 2023 | 119.30 | 120.34 | 119.30 | 119.30 | 113.41 | - |
| Jun 5, 2023 | 119.30 | 120.34 | 119.30 | 120.34 | 114.40 | - |
| Jun 2, 2023 | 119.30 | 119.30 | 119.30 | 119.30 | 113.41 | - |
| Jun 1, 2023 | 123.45 | 123.45 | 123.45 | 123.45 | 117.36 | - |
| May 31, 2023 | 120.34 | 123.45 | 120.34 | 122.41 | 116.37 | - |
| May 30, 2023 | 119.30 | 121.37 | 119.30 | 120.34 | 114.40 | - |
| May 29, 2023 | 119.30 | 120.34 | 119.30 | 120.34 | 114.40 | - |
| May 26, 2023 | 118.26 | 120.34 | 118.26 | 119.30 | 113.41 | - |
| May 25, 2023 | 118.26 | 119.30 | 118.26 | 119.30 | 113.41 | - |
| May 24, 2023 | 119.30 | 119.30 | 117.23 | 118.26 | 112.42 | - |
| May 23, 2023 | 120.34 | 120.34 | 119.30 | 119.30 | 113.41 | - |
| May 22, 2023 | 120.34 | 120.34 | 119.30 | 119.30 | 113.41 | - |
| May 19, 2023 | 119.30 | 121.37 | 119.30 | 120.34 | 114.40 | - |
| May 18, 2023 | 117.23 | 119.30 | 117.23 | 119.30 | 113.41 | - |
| May 17, 2023 | 0.51 Dividend | |||||
| May 17, 2023 | 118.26 | 119.30 | 118.26 | 118.26 | 112.42 | - |
| May 16, 2023 | 117.23 | 117.23 | 117.23 | 117.23 | 110.96 | - |
| May 15, 2023 | 117.23 | 117.23 | 117.23 | 117.23 | 110.96 | - |
| May 12, 2023 | 116.19 | 117.23 | 116.19 | 117.23 | 110.96 | - |
| May 11, 2023 | 118.26 | 119.30 | 116.19 | 116.19 | 109.97 | - |
| May 10, 2023 | 116.19 | 117.23 | 116.19 | 117.23 | 110.96 | 134 |
| May 9, 2023 | 114.11 | 116.19 | 114.11 | 116.19 | 109.97 | - |
| May 8, 2023 | 112.04 | 113.08 | 112.04 | 113.08 | 107.03 | - |
| May 5, 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 106.05 | - |
| May 4, 2023 | 115.15 | 115.15 | 112.04 | 113.08 | 107.03 | - |
| May 3, 2023 | 122.41 | 122.41 | 118.26 | 118.26 | 111.94 | - |
| May 2, 2023 | 124.49 | 124.49 | 122.41 | 122.41 | 115.87 | - |
| Apr 28, 2023 | 123.45 | 123.45 | 123.45 | 123.45 | 116.85 | - |
| Apr 27, 2023 | 121.37 | 123.45 | 121.37 | 123.45 | 116.85 | - |
| Apr 26, 2023 | 123.45 | 123.45 | 122.41 | 122.41 | 115.87 | - |