Frankfurt - Delayed Quote • EUR
Universal Health Services, Inc. (UHS.F)
As of April 24 at 8:05 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 24, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 54 |
| Apr 23, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Apr 22, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 19, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Apr 18, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Apr 17, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 54 |
| Apr 16, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Apr 15, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Apr 12, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Apr 11, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Apr 10, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Apr 9, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Apr 8, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Apr 5, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Apr 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Apr 3, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Apr 2, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Mar 28, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Mar 27, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Mar 26, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Mar 25, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Mar 22, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Mar 21, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Mar 20, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Mar 19, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Mar 18, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Mar 15, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Mar 14, 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 200 |
| Mar 13, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Mar 12, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Mar 11, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Mar 8, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Mar 7, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Mar 6, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Mar 5, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Mar 4, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Mar 1, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Feb 29, 2024 | 0.20 Dividend | |||||
| Feb 29, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Feb 28, 2024 | 157.00 | 161.00 | 157.00 | 161.00 | 160.80 | 40 |
| Feb 27, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.81 | - |
| Feb 26, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.81 | - |
| Feb 23, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.81 | - |
| Feb 22, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.81 | - |
| Feb 21, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 20, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 16, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.81 | - |
| Feb 15, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 14, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 13, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.81 | - |
| Feb 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 9, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 8, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 7, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 6, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.81 | - |
| Feb 5, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.81 | - |
| Feb 1, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.82 | - |
| Jan 31, 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 146.82 | 54 |
| Jan 30, 2024 | 144.00 | 148.00 | 144.00 | 148.00 | 147.82 | 68 |
| Jan 29, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.82 | - |
| Jan 26, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.82 | - |
| Jan 25, 2024 | 140.00 | 141.00 | 140.00 | 141.00 | 140.82 | 2 |
| Jan 24, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.82 | - |
| Jan 23, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.82 | - |
| Jan 22, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.82 | - |
| Jan 19, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.82 | - |
| Jan 18, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.82 | - |
| Jan 17, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.82 | - |
| Jan 16, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.82 | - |
| Jan 15, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.82 | - |
| Jan 12, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.82 | - |
| Jan 11, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.82 | - |
| Jan 10, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.82 | - |
| Jan 9, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.83 | - |
| Jan 8, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.83 | - |
| Jan 5, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.83 | - |
| Jan 4, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.83 | - |
| Jan 3, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.82 | - |
| Jan 2, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.83 | - |
| Dec 29, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.83 | - |
| Dec 28, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 136.83 | - |
| Dec 27, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 138.83 | - |
| Dec 22, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 136.83 | - |
| Dec 21, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 134.83 | - |
| Dec 20, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 136.83 | - |
| Dec 19, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 136.83 | - |
| Dec 18, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.83 | - |
| Dec 15, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.83 | - |
| Dec 14, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 136.83 | - |
| Dec 13, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.83 | - |
| Dec 12, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.83 | - |
| Dec 11, 2023 | 127.00 | 131.00 | 127.00 | 131.00 | 130.84 | 150 |
| Dec 8, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.85 | - |
| Dec 7, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.84 | - |
| Dec 6, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.84 | - |
| Dec 5, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.84 | - |
| Dec 4, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.84 | - |
| Dec 1, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.84 | - |
| Nov 30, 2023 | 0.20 Dividend | |||||
| Nov 30, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.85 | - |
| Nov 29, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.65 | - |
| Nov 28, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.64 | - |
| Nov 27, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.64 | - |
| Nov 24, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.64 | - |
| Nov 23, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.64 | - |
| Nov 22, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.64 | - |
| Nov 21, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.64 | - |
| Nov 20, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.64 | - |
| Nov 17, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.64 | - |
| Nov 16, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.65 | - |
| Nov 15, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.65 | - |
| Nov 14, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.65 | - |
| Nov 13, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.65 | - |
| Nov 10, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.66 | - |
| Nov 9, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.65 | - |
| Nov 8, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.65 | - |
| Nov 7, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.65 | - |
| Nov 6, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Nov 3, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| Nov 2, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| Nov 1, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Oct 31, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 115.67 | - |
| Oct 30, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.66 | - |
| Oct 27, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| Oct 26, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.67 | - |
| Oct 25, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.66 | - |
| Oct 24, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.66 | - |
| Oct 23, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| Oct 20, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.66 | - |
| Oct 19, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.65 | - |
| Oct 18, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.66 | - |
| Oct 17, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Oct 16, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.66 | - |
| Oct 13, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.66 | - |
| Oct 12, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Oct 11, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.64 | - |
| Oct 10, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.65 | - |
| Oct 9, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Oct 6, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Oct 5, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.66 | - |
| Oct 4, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| Oct 3, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.66 | - |
| Oct 2, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Sep 29, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Sep 28, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| Sep 27, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Sep 26, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.66 | - |
| Sep 25, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Sep 22, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Sep 21, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.65 | - |
| Sep 20, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Sep 19, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Sep 18, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| Sep 15, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Sep 14, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.66 | - |
| Sep 13, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| Sep 12, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.65 | - |
| Sep 11, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.65 | - |
| Sep 8, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | - |
| Sep 7, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.66 | - |
| Sep 6, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.66 | - |
| Sep 5, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.64 | - |
| Sep 4, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.64 | - |
| Sep 1, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.64 | - |
| Aug 31, 2023 | 0.20 Dividend | |||||
| Aug 31, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.65 | - |
| Aug 30, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.45 | - |
| Aug 29, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.45 | - |
| Aug 28, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.46 | - |
| Aug 25, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.46 | - |
| Aug 24, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.46 | - |
| Aug 23, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.46 | - |
| Aug 22, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.48 | - |
| Aug 21, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.47 | - |
| Aug 18, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.48 | - |
| Aug 17, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.47 | - |
| Aug 16, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.47 | - |
| Aug 15, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.46 | - |
| Aug 14, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.46 | - |
| Aug 11, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.47 | - |
| Aug 10, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.46 | - |
| Aug 9, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.45 | - |
| Aug 8, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.45 | - |
| Aug 7, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.45 | - |
| Aug 4, 2023 | 123.00 | 124.00 | 123.00 | 124.00 | 123.45 | 10 |
| Aug 3, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.45 | - |
| Aug 2, 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 124.44 | 5 |
| Aug 1, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.44 | - |
| Jul 31, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.44 | - |
| Jul 28, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.44 | - |
| Jul 27, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.43 | 21 |
| Jul 26, 2023 | 135.00 | 135.00 | 133.00 | 133.00 | 132.40 | 39 |
| Jul 25, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.40 | - |
| Jul 24, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.40 | - |
| Jul 21, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.39 | - |
| Jul 20, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 134.40 | - |
| Jul 19, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.39 | - |
| Jul 18, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.39 | - |
| Jul 17, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.39 | - |
| Jul 14, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.39 | - |
| Jul 13, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.38 | - |
| Jul 12, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.38 | - |
| Jul 11, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 138.38 | - |
| Jul 10, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 136.39 | - |
| Jul 7, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 138.38 | - |
| Jul 6, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 140.37 | - |
| Jul 5, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.36 | - |
| Jul 4, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.36 | - |
| Jul 3, 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 143.36 | - |
| Jun 30, 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 143.36 | - |
| Jun 29, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.36 | - |
| Jun 28, 2023 | 142.00 | 144.00 | 142.00 | 144.00 | 143.36 | 21 |
| Jun 27, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 138.38 | - |
| Jun 26, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.38 | - |
| Jun 23, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.39 | - |
| Jun 22, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.39 | - |
| Jun 21, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.39 | - |
| Jun 20, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 134.40 | - |
| Jun 19, 2023 | 135.00 | 136.00 | 135.00 | 136.00 | 135.39 | 45 |
| Jun 16, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.40 | - |
| Jun 15, 2023 | 134.00 | 135.00 | 134.00 | 135.00 | 134.40 | 32 |
| Jun 14, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 129.42 | - |
| Jun 13, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.44 | - |
| Jun 12, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.44 | - |
| Jun 9, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.43 | - |
| Jun 8, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.43 | - |
| Jun 7, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.43 | - |
| Jun 6, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.44 | - |
| Jun 5, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.44 | - |
| Jun 2, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.46 | - |
| Jun 1, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.45 | - |
| May 31, 2023 | 0.20 Dividend | |||||
| May 31, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.45 | - |
| May 30, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.27 | - |
| May 29, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.27 | - |
| May 26, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
| May 25, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.27 | - |
| May 24, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.28 | - |
| May 23, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.23 | - |
| May 22, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.24 | - |
| May 19, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.23 | - |
| May 18, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.24 | - |
| May 17, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.24 | - |
| May 16, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.23 | - |
| May 15, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.21 | - |
| May 12, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.21 | - |
| May 11, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.21 | - |
| May 10, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 129.20 | - |
| May 9, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 129.20 | - |
| May 8, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.21 | - |
| May 5, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.21 | - |
| May 4, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.21 | - |
| May 3, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 129.20 | - |
| May 2, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.18 | - |
| Apr 28, 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 131.19 | - |
| Apr 27, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.21 | - |
| Apr 26, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.19 | 14 |
| Apr 25, 2023 | 128.00 | 128.00 | 127.00 | 127.00 | 126.22 | 9 |