Berlin - Delayed Quote • EUR
Waste Connections Inc (UI51.BE)
At close: April 26 at 8:48 PM GMT+2
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 | 154.10 | 154.25 | 152.70 | 153.55 | 153.55 | - |
| Apr 25, 2024 | 154.90 | 154.90 | 151.00 | 154.20 | 154.20 | - |
| Apr 24, 2024 | 155.40 | 155.70 | 155.10 | 155.60 | 155.60 | - |
| Apr 23, 2024 | 156.00 | 156.30 | 155.20 | 155.20 | 155.20 | - |
| Apr 22, 2024 | 154.95 | 156.90 | 154.95 | 156.80 | 156.80 | - |
| Apr 19, 2024 | 154.00 | 155.15 | 153.90 | 154.90 | 154.90 | - |
| Apr 18, 2024 | 154.50 | 155.00 | 153.80 | 154.30 | 154.30 | - |
| Apr 17, 2024 | 155.15 | 155.15 | 154.10 | 154.15 | 154.15 | - |
| Apr 16, 2024 | 155.95 | 156.25 | 155.00 | 155.40 | 155.40 | - |
| Apr 15, 2024 | 157.00 | 159.10 | 155.95 | 155.95 | 155.95 | - |
| Apr 12, 2024 | 156.40 | 157.65 | 155.60 | 156.20 | 156.20 | - |
| Apr 11, 2024 | 156.70 | 156.85 | 155.65 | 156.55 | 156.55 | - |
| Apr 10, 2024 | 155.20 | 156.30 | 154.55 | 156.30 | 156.30 | - |
| Apr 9, 2024 | 154.95 | 155.25 | 153.55 | 154.85 | 154.85 | - |
| Apr 8, 2024 | 154.95 | 155.60 | 154.45 | 155.20 | 155.20 | - |
| Apr 5, 2024 | 154.65 | 155.75 | 154.40 | 155.00 | 155.00 | - |
| Apr 4, 2024 | 155.30 | 156.60 | 154.15 | 154.15 | 154.15 | - |
| Apr 3, 2024 | 157.10 | 157.30 | 155.65 | 155.65 | 155.65 | - |
| Apr 2, 2024 | 158.70 | 159.25 | 157.10 | 157.85 | 157.85 | - |
| Mar 28, 2024 | 158.70 | 159.55 | 158.05 | 159.20 | 159.20 | - |
| Mar 27, 2024 | 157.35 | 159.20 | 157.10 | 158.35 | 158.35 | - |
| Mar 26, 2024 | 157.00 | 157.55 | 156.95 | 157.55 | 157.55 | - |
| Mar 25, 2024 | 157.80 | 158.40 | 157.20 | 157.30 | 157.30 | - |
| Mar 22, 2024 | 159.50 | 159.75 | 157.70 | 158.20 | 158.20 | - |
| Mar 21, 2024 | 156.05 | 158.35 | 156.05 | 158.05 | 158.05 | - |
| Mar 20, 2024 | 158.35 | 158.80 | 156.25 | 156.25 | 156.25 | 50 |
| Mar 19, 2024 | 158.05 | 158.25 | 156.80 | 157.90 | 157.90 | - |
| Mar 18, 2024 | 157.00 | 158.60 | 157.00 | 158.20 | 158.20 | - |
| Mar 15, 2024 | 155.45 | 157.10 | 154.40 | 156.80 | 156.80 | - |
| Mar 14, 2024 | 155.30 | 157.40 | 154.75 | 155.10 | 155.10 | - |
| Mar 13, 2024 | 154.40 | 155.20 | 154.30 | 155.05 | 155.05 | - |
| Mar 12, 2024 | 153.45 | 154.85 | 153.30 | 154.80 | 154.80 | - |
| Mar 11, 2024 | 152.30 | 153.45 | 151.00 | 153.15 | 153.15 | - |
| Mar 8, 2024 | 153.55 | 153.75 | 152.05 | 152.45 | 152.45 | - |
| Mar 7, 2024 | 154.00 | 154.60 | 153.35 | 153.35 | 153.35 | - |
| Mar 6, 2024 | 154.20 | 155.10 | 154.05 | 154.20 | 154.20 | - |
| Mar 5, 2024 | 152.70 | 154.00 | 152.25 | 153.85 | 153.85 | - |
| Mar 4, 2024 | 152.30 | 153.25 | 152.05 | 153.25 | 153.25 | - |
| Mar 1, 2024 | 154.10 | 154.10 | 152.80 | 152.80 | 152.80 | - |
| Feb 29, 2024 | 154.25 | 154.65 | 151.70 | 153.90 | 153.90 | - |
| Feb 28, 2024 | 155.40 | 156.00 | 154.35 | 154.35 | 154.35 | - |
| Feb 27, 2024 | 0.29 Dividend | |||||
| Feb 27, 2024 | 156.25 | 156.30 | 154.15 | 154.95 | 154.95 | - |
| Feb 26, 2024 | 157.05 | 157.80 | 156.85 | 156.85 | 156.57 | - |
| Feb 23, 2024 | 157.90 | 158.70 | 156.80 | 157.45 | 157.16 | - |
| Feb 22, 2024 | 154.65 | 157.65 | 154.15 | 157.20 | 156.91 | - |
| Feb 21, 2024 | 154.65 | 154.90 | 154.00 | 154.45 | 154.17 | - |
| Feb 20, 2024 | 155.50 | 155.90 | 152.95 | 154.80 | 154.52 | - |
| Feb 19, 2024 | 156.20 | 156.35 | 154.70 | 154.70 | 154.42 | - |
| Feb 16, 2024 | 153.65 | 155.85 | 151.55 | 155.85 | 155.57 | - |
| Feb 15, 2024 | 153.10 | 153.70 | 151.30 | 153.20 | 152.92 | - |
| Feb 14, 2024 | 148.45 | 152.70 | 147.40 | 152.70 | 152.42 | - |
| Feb 13, 2024 | 143.90 | 146.70 | 143.55 | 145.55 | 145.29 | - |
| Feb 12, 2024 | 145.15 | 145.40 | 142.95 | 143.40 | 143.14 | - |
| Feb 9, 2024 | 144.70 | 145.40 | 143.20 | 145.30 | 145.04 | - |
| Feb 8, 2024 | 145.55 | 145.90 | 145.05 | 145.05 | 144.79 | - |
| Feb 7, 2024 | 145.90 | 146.25 | 144.95 | 145.55 | 145.29 | - |
| Feb 6, 2024 | 146.25 | 146.45 | 145.80 | 146.10 | 145.83 | - |
| Feb 5, 2024 | 146.00 | 146.80 | 145.60 | 146.40 | 146.13 | - |
| Feb 2, 2024 | 145.70 | 146.30 | 145.05 | 146.25 | 145.98 | - |
| Feb 1, 2024 | 143.80 | 145.25 | 143.55 | 145.25 | 144.99 | - |
| Jan 31, 2024 | 144.85 | 144.85 | 143.25 | 143.80 | 143.54 | - |
| Jan 30, 2024 | 144.00 | 144.25 | 142.00 | 144.25 | 143.99 | - |
| Jan 29, 2024 | 142.30 | 143.55 | 141.80 | 143.55 | 143.29 | - |
| Jan 26, 2024 | 141.95 | 142.15 | 140.10 | 142.15 | 141.89 | - |
| Jan 25, 2024 | 139.70 | 141.55 | 139.15 | 141.55 | 141.29 | - |
| Jan 24, 2024 | 141.25 | 141.65 | 139.50 | 139.75 | 139.50 | - |
| Jan 23, 2024 | 139.80 | 141.35 | 139.75 | 141.35 | 141.09 | - |
| Jan 22, 2024 | 139.55 | 140.20 | 139.20 | 140.05 | 139.80 | - |
| Jan 19, 2024 | 137.45 | 140.00 | 136.70 | 140.00 | 139.75 | - |
| Jan 18, 2024 | 134.55 | 137.40 | 134.55 | 137.40 | 137.15 | - |
| Jan 17, 2024 | 134.80 | 135.60 | 134.00 | 134.65 | 134.41 | - |
| Jan 16, 2024 | 135.75 | 136.35 | 134.55 | 134.90 | 134.65 | - |
| Jan 15, 2024 | 135.85 | 136.40 | 135.15 | 136.10 | 135.85 | - |
| Jan 12, 2024 | 134.85 | 135.80 | 134.40 | 135.80 | 135.55 | - |
| Jan 11, 2024 | 135.60 | 135.70 | 134.10 | 135.40 | 135.15 | - |
| Jan 10, 2024 | 134.70 | 135.60 | 134.40 | 135.60 | 135.35 | - |
| Jan 9, 2024 | 134.15 | 135.30 | 133.30 | 134.60 | 134.36 | - |
| Jan 8, 2024 | 133.50 | 134.05 | 132.85 | 134.05 | 133.81 | - |
| Jan 5, 2024 | 134.90 | 135.10 | 133.30 | 133.65 | 133.41 | - |
| Jan 4, 2024 | 135.00 | 135.35 | 134.25 | 134.75 | 134.51 | - |
| Jan 3, 2024 | 135.60 | 136.15 | 135.25 | 135.30 | 135.05 | - |
| Jan 2, 2024 | 135.35 | 136.35 | 135.30 | 135.65 | 135.40 | - |
| Dec 29, 2023 | 134.45 | 134.70 | 134.25 | 134.25 | 134.01 | - |
| Dec 28, 2023 | 133.20 | 134.50 | 132.30 | 134.50 | 134.26 | - |
| Dec 27, 2023 | 133.25 | 134.05 | 133.00 | 133.45 | 133.21 | - |
| Dec 22, 2023 | 133.70 | 134.30 | 133.30 | 133.85 | 133.61 | - |
| Dec 21, 2023 | 133.95 | 134.45 | 133.10 | 133.80 | 133.56 | - |
| Dec 20, 2023 | 134.40 | 134.75 | 133.75 | 134.10 | 133.86 | - |
| Dec 19, 2023 | 134.90 | 134.95 | 134.00 | 134.00 | 133.76 | - |
| Dec 18, 2023 | 133.35 | 135.70 | 132.25 | 135.70 | 135.45 | - |
| Dec 15, 2023 | 134.10 | 134.60 | 132.85 | 133.30 | 133.06 | - |
| Dec 14, 2023 | 136.60 | 136.75 | 134.00 | 134.05 | 133.81 | - |
| Dec 13, 2023 | 135.00 | 137.10 | 135.00 | 137.00 | 136.75 | - |
| Dec 12, 2023 | 131.25 | 134.45 | 131.15 | 134.45 | 134.21 | - |
| Dec 11, 2023 | 128.50 | 131.60 | 128.35 | 131.30 | 131.06 | - |
| Dec 8, 2023 | 128.35 | 128.80 | 127.70 | 128.65 | 128.42 | - |
| Dec 7, 2023 | 129.30 | 129.30 | 127.95 | 128.60 | 128.37 | - |
| Dec 6, 2023 | 129.95 | 130.75 | 129.10 | 129.60 | 129.36 | - |
| Dec 5, 2023 | 128.85 | 130.05 | 128.80 | 129.80 | 129.56 | - |
| Dec 4, 2023 | 128.45 | 129.80 | 128.15 | 129.15 | 128.92 | - |
| Dec 1, 2023 | 124.30 | 128.10 | 124.30 | 128.00 | 127.77 | - |
| Nov 30, 2023 | 121.10 | 124.15 | 121.10 | 124.05 | 123.82 | - |
| Nov 29, 2023 | 121.10 | 121.45 | 120.45 | 120.55 | 120.33 | - |
| Nov 28, 2023 | 122.15 | 122.15 | 121.05 | 121.05 | 120.83 | - |
| Nov 27, 2023 | 121.75 | 122.45 | 121.30 | 122.25 | 122.03 | - |
| Nov 24, 2023 | 122.25 | 122.60 | 121.50 | 121.50 | 121.28 | - |
| Nov 23, 2023 | 122.15 | 122.35 | 121.95 | 122.25 | 122.03 | - |
| Nov 22, 2023 | 120.75 | 122.15 | 120.65 | 122.15 | 121.93 | - |
| Nov 21, 2023 | 122.50 | 122.70 | 119.35 | 120.70 | 120.48 | - |
| Nov 20, 2023 | 123.40 | 123.45 | 122.80 | 123.05 | 122.83 | - |
| Nov 17, 2023 | 124.50 | 124.70 | 122.70 | 123.30 | 123.08 | - |
| Nov 16, 2023 | 123.70 | 124.50 | 123.05 | 124.50 | 124.27 | - |
| Nov 15, 2023 | 124.30 | 124.80 | 123.55 | 123.70 | 123.48 | - |
| Nov 14, 2023 | 121.95 | 124.35 | 121.40 | 124.35 | 124.12 | - |
| Nov 13, 2023 | 121.90 | 122.05 | 121.35 | 122.00 | 121.78 | - |
| Nov 10, 2023 | 122.50 | 122.70 | 121.45 | 121.95 | 121.73 | - |
| Nov 9, 2023 | 122.60 | 123.55 | 122.10 | 122.40 | 122.18 | - |
| Nov 8, 2023 | 123.15 | 123.45 | 122.25 | 122.85 | 122.63 | - |
| Nov 7, 2023 | 0.29 Dividend | |||||
| Nov 7, 2023 | 123.20 | 123.60 | 122.75 | 123.15 | 122.93 | - |
| Nov 6, 2023 | 124.15 | 124.15 | 123.15 | 123.55 | 123.04 | - |
| Nov 3, 2023 | 124.85 | 124.90 | 123.35 | 124.10 | 123.59 | - |
| Nov 2, 2023 | 122.50 | 125.35 | 122.50 | 124.85 | 124.34 | - |
| Nov 1, 2023 | 122.55 | 123.10 | 122.10 | 122.75 | 122.24 | - |
| Oct 31, 2023 | 122.45 | 123.05 | 121.95 | 122.35 | 121.85 | - |
| Oct 30, 2023 | 121.45 | 122.25 | 121.10 | 122.15 | 121.65 | - |
| Oct 27, 2023 | 121.25 | 121.35 | 120.40 | 121.20 | 120.70 | - |
| Oct 26, 2023 | 129.95 | 130.20 | 121.60 | 121.60 | 121.10 | - |
| Oct 25, 2023 | 126.75 | 130.20 | 126.75 | 129.85 | 129.32 | - |
| Oct 24, 2023 | 127.05 | 128.35 | 126.65 | 126.95 | 126.43 | - |
| Oct 23, 2023 | 129.10 | 129.45 | 127.30 | 127.30 | 126.78 | - |
| Oct 20, 2023 | 128.50 | 129.50 | 128.20 | 129.00 | 128.47 | - |
| Oct 19, 2023 | 130.55 | 130.55 | 128.25 | 128.25 | 127.72 | - |
| Oct 18, 2023 | 131.45 | 131.55 | 130.65 | 130.65 | 130.11 | - |
| Oct 17, 2023 | 131.35 | 132.60 | 130.30 | 131.65 | 131.11 | - |
| Oct 16, 2023 | 131.45 | 132.20 | 129.90 | 131.40 | 130.86 | - |
| Oct 13, 2023 | 130.00 | 131.75 | 129.90 | 131.40 | 130.86 | - |
| Oct 12, 2023 | 130.00 | 131.50 | 129.40 | 130.25 | 129.71 | - |
| Oct 11, 2023 | 130.00 | 130.40 | 129.30 | 130.15 | 129.61 | - |
| Oct 10, 2023 | 130.20 | 130.95 | 129.75 | 130.10 | 129.56 | - |
| Oct 9, 2023 | 128.40 | 130.15 | 128.05 | 129.80 | 129.27 | - |
| Oct 6, 2023 | 128.40 | 129.10 | 127.00 | 128.60 | 128.07 | - |
| Oct 5, 2023 | 127.85 | 128.45 | 126.95 | 128.45 | 127.92 | - |
| Oct 4, 2023 | 127.30 | 127.60 | 125.10 | 127.10 | 126.58 | - |
| Oct 3, 2023 | 126.60 | 126.85 | 125.20 | 126.85 | 126.33 | - |
| Oct 2, 2023 | 127.80 | 127.95 | 125.25 | 126.05 | 125.53 | - |
| Sep 29, 2023 | 129.65 | 129.90 | 127.30 | 127.30 | 126.78 | - |
| Sep 28, 2023 | 129.65 | 130.05 | 128.20 | 129.10 | 128.57 | - |
| Sep 27, 2023 | 129.25 | 130.65 | 128.05 | 129.05 | 128.52 | - |
| Sep 26, 2023 | 130.55 | 130.65 | 129.05 | 129.05 | 128.52 | - |
| Sep 25, 2023 | 129.50 | 130.95 | 129.25 | 130.45 | 129.91 | - |
| Sep 22, 2023 | 130.50 | 130.85 | 129.30 | 129.55 | 129.02 | - |
| Sep 21, 2023 | 133.30 | 133.30 | 130.35 | 130.35 | 129.81 | - |
| Sep 20, 2023 | 132.30 | 133.30 | 132.20 | 133.05 | 132.50 | - |
| Sep 19, 2023 | 132.75 | 133.20 | 131.70 | 132.50 | 131.95 | - |
| Sep 18, 2023 | 133.30 | 133.45 | 132.00 | 132.50 | 131.95 | - |
| Sep 15, 2023 | 133.80 | 133.80 | 132.75 | 133.35 | 132.80 | - |
| Sep 14, 2023 | 132.45 | 133.95 | 132.25 | 133.45 | 132.90 | - |
| Sep 13, 2023 | 130.55 | 132.10 | 130.55 | 132.10 | 131.56 | - |
| Sep 12, 2023 | 129.80 | 130.90 | 129.40 | 130.65 | 130.11 | - |
| Sep 11, 2023 | 129.00 | 129.75 | 128.10 | 129.30 | 128.77 | - |
| Sep 8, 2023 | 129.90 | 130.55 | 128.80 | 128.80 | 128.27 | - |
| Sep 7, 2023 | 128.45 | 129.70 | 127.55 | 129.45 | 128.92 | - |
| Sep 6, 2023 | 130.10 | 130.10 | 128.20 | 128.40 | 127.87 | - |
| Sep 5, 2023 | 129.00 | 130.00 | 128.95 | 129.90 | 129.36 | - |
| Sep 4, 2023 | 129.45 | 129.45 | 128.90 | 128.90 | 128.37 | - |
| Sep 1, 2023 | 126.65 | 129.45 | 126.25 | 129.45 | 128.92 | - |
| Aug 31, 2023 | 127.00 | 127.75 | 126.15 | 126.60 | 126.08 | - |
| Aug 30, 2023 | 127.95 | 128.25 | 126.70 | 126.70 | 126.18 | - |
| Aug 29, 2023 | 127.50 | 127.65 | 126.35 | 127.50 | 126.97 | - |
| Aug 28, 2023 | 128.05 | 128.65 | 126.65 | 127.60 | 127.07 | - |
| Aug 25, 2023 | 126.60 | 128.05 | 126.45 | 127.80 | 127.27 | - |
| Aug 24, 2023 | 127.30 | 127.40 | 126.45 | 126.70 | 126.18 | - |
| Aug 23, 2023 | 126.65 | 127.25 | 126.25 | 126.85 | 126.33 | - |
| Aug 22, 2023 | 126.65 | 127.05 | 125.95 | 126.20 | 125.68 | - |
| Aug 21, 2023 | 127.05 | 127.65 | 126.50 | 126.80 | 126.28 | - |
| Aug 18, 2023 | 126.45 | 127.25 | 126.35 | 126.95 | 126.43 | - |
| Aug 17, 2023 | 128.15 | 128.20 | 126.45 | 126.45 | 125.93 | - |
| Aug 16, 2023 | 127.00 | 128.55 | 126.95 | 128.05 | 127.52 | - |
| Aug 15, 2023 | 0.26 Dividend | |||||
| Aug 15, 2023 | 130.10 | 130.10 | 126.90 | 126.90 | 126.38 | - |
| Aug 14, 2023 | 128.95 | 129.95 | 127.65 | 129.50 | 128.71 | - |
| Aug 11, 2023 | 127.50 | 128.40 | 127.20 | 128.15 | 127.37 | - |
| Aug 10, 2023 | 130.10 | 130.75 | 127.05 | 127.05 | 126.28 | - |
| Aug 9, 2023 | 127.95 | 130.15 | 127.80 | 129.75 | 128.96 | - |
| Aug 8, 2023 | 129.20 | 130.70 | 127.40 | 128.10 | 127.32 | - |
| Aug 7, 2023 | 129.55 | 130.55 | 129.35 | 130.40 | 129.61 | - |
| Aug 4, 2023 | 128.75 | 130.05 | 125.95 | 129.30 | 128.51 | - |
| Aug 3, 2023 | 129.70 | 130.75 | 128.00 | 128.60 | 127.82 | - |
| Aug 2, 2023 | 130.10 | 131.05 | 128.75 | 129.30 | 128.51 | - |
| Aug 1, 2023 | 128.60 | 131.35 | 127.90 | 129.90 | 129.11 | - |
| Jul 31, 2023 | 128.55 | 129.35 | 127.75 | 128.60 | 127.82 | - |
| Jul 28, 2023 | 128.90 | 129.20 | 127.55 | 128.40 | 127.62 | - |
| Jul 27, 2023 | 129.60 | 130.30 | 127.50 | 128.65 | 127.87 | - |
| Jul 26, 2023 | 130.15 | 130.25 | 128.10 | 128.60 | 127.82 | - |
| Jul 25, 2023 | 132.05 | 132.75 | 129.40 | 129.75 | 128.96 | - |
| Jul 24, 2023 | 130.05 | 131.80 | 130.05 | 131.10 | 130.30 | - |
| Jul 21, 2023 | 129.25 | 131.15 | 129.05 | 130.10 | 129.31 | - |
| Jul 20, 2023 | 125.90 | 128.80 | 124.45 | 128.80 | 128.02 | 12 |
| Jul 19, 2023 | 124.95 | 125.75 | 124.75 | 125.65 | 124.89 | - |
| Jul 18, 2023 | 125.90 | 125.90 | 124.20 | 124.75 | 123.99 | - |
| Jul 17, 2023 | 125.95 | 126.90 | 125.30 | 126.00 | 125.23 | - |
| Jul 14, 2023 | 125.80 | 126.10 | 122.70 | 126.00 | 125.23 | - |
| Jul 13, 2023 | 125.20 | 125.85 | 124.00 | 125.85 | 125.08 | - |
| Jul 12, 2023 | 125.90 | 126.25 | 124.95 | 125.15 | 124.39 | - |
| Jul 11, 2023 | 126.10 | 126.40 | 125.10 | 125.50 | 124.74 | - |
| Jul 10, 2023 | 126.60 | 127.75 | 126.10 | 126.20 | 125.43 | - |
| Jul 7, 2023 | 128.60 | 128.60 | 126.70 | 126.75 | 125.98 | - |
| Jul 6, 2023 | 129.90 | 129.90 | 128.70 | 128.70 | 127.92 | - |
| Jul 5, 2023 | 129.90 | 130.05 | 129.40 | 130.05 | 129.26 | - |
| Jul 4, 2023 | 129.65 | 131.05 | 129.65 | 129.85 | 129.06 | - |
| Jul 3, 2023 | 131.00 | 131.30 | 129.50 | 129.60 | 128.81 | - |
| Jun 30, 2023 | 129.80 | 130.95 | 129.20 | 130.95 | 130.15 | - |
| Jun 29, 2023 | 128.00 | 129.20 | 127.60 | 128.95 | 128.17 | - |
| Jun 28, 2023 | 127.30 | 127.35 | 126.55 | 127.10 | 126.33 | - |
| Jun 27, 2023 | 127.20 | 127.20 | 125.95 | 126.70 | 125.93 | - |
| Jun 26, 2023 | 125.95 | 126.85 | 124.40 | 126.35 | 125.58 | - |
| Jun 23, 2023 | 125.75 | 126.85 | 125.10 | 125.20 | 124.44 | - |
| Jun 22, 2023 | 125.05 | 125.35 | 124.25 | 124.90 | 124.14 | - |
| Jun 21, 2023 | 125.35 | 126.60 | 124.65 | 124.65 | 123.89 | - |
| Jun 20, 2023 | 125.95 | 125.95 | 125.00 | 125.65 | 124.89 | - |
| Jun 19, 2023 | 126.40 | 127.00 | 125.20 | 125.25 | 124.49 | - |
| Jun 16, 2023 | 126.30 | 126.60 | 125.70 | 125.70 | 124.94 | - |
| Jun 15, 2023 | 127.35 | 127.55 | 125.15 | 125.90 | 125.13 | - |
| Jun 14, 2023 | 125.55 | 126.65 | 124.60 | 126.60 | 125.83 | - |
| Jun 13, 2023 | 126.60 | 126.95 | 124.00 | 125.55 | 124.79 | 550 |
| Jun 12, 2023 | 127.10 | 127.45 | 125.50 | 126.25 | 125.48 | - |
| Jun 9, 2023 | 126.85 | 127.30 | 125.25 | 126.05 | 125.28 | - |
| Jun 8, 2023 | 126.75 | 126.90 | 125.60 | 126.05 | 125.28 | - |
| Jun 7, 2023 | 128.60 | 129.05 | 126.10 | 126.15 | 125.38 | - |
| Jun 6, 2023 | 129.70 | 130.20 | 127.85 | 127.95 | 127.17 | - |
| Jun 5, 2023 | 130.55 | 131.95 | 129.10 | 129.10 | 128.32 | - |
| Jun 2, 2023 | 128.65 | 130.40 | 127.80 | 130.35 | 129.56 | - |
| Jun 1, 2023 | 128.80 | 128.80 | 126.85 | 127.35 | 126.58 | - |
| May 31, 2023 | 127.75 | 129.15 | 127.75 | 128.45 | 127.67 | - |
| May 30, 2023 | 129.70 | 130.30 | 127.10 | 128.00 | 127.22 | - |
| May 29, 2023 | 129.05 | 129.40 | 128.75 | 129.40 | 128.61 | - |
| May 26, 2023 | 128.85 | 130.05 | 127.65 | 129.25 | 128.46 | 8 |
| May 25, 2023 | 128.40 | 129.00 | 127.45 | 128.30 | 127.52 | - |
| May 24, 2023 | 128.45 | 128.60 | 127.30 | 127.80 | 127.02 | - |
| May 23, 2023 | 129.90 | 130.45 | 127.20 | 127.60 | 126.82 | - |
| May 22, 2023 | 130.35 | 130.70 | 128.55 | 128.65 | 127.87 | - |
| May 19, 2023 | 129.55 | 130.55 | 129.35 | 130.00 | 129.21 | - |
| May 18, 2023 | 130.25 | 130.85 | 128.80 | 129.50 | 128.71 | - |
| May 17, 2023 | 131.05 | 132.35 | 128.80 | 129.25 | 128.46 | - |
| May 16, 2023 | 132.50 | 132.55 | 130.80 | 131.05 | 130.25 | 50 |
| May 15, 2023 | 133.70 | 133.70 | 131.40 | 132.10 | 131.30 | - |
| May 12, 2023 | 131.65 | 133.05 | 131.65 | 132.40 | 131.59 | - |
| May 11, 2023 | 132.70 | 133.60 | 130.90 | 131.55 | 130.75 | - |
| May 10, 2023 | 130.90 | 131.80 | 130.35 | 131.80 | 131.00 | - |
| May 9, 2023 | 0.26 Dividend | |||||
| May 9, 2023 | 129.60 | 130.80 | 129.60 | 130.55 | 129.76 | - |
| May 8, 2023 | 128.30 | 129.00 | 128.00 | 128.85 | 127.81 | - |
| May 5, 2023 | 127.15 | 128.20 | 126.65 | 127.50 | 126.47 | - |
| May 4, 2023 | 126.65 | 127.40 | 126.15 | 126.40 | 125.38 | - |
| May 3, 2023 | 127.05 | 127.20 | 125.45 | 126.05 | 125.04 | - |
| May 2, 2023 | 127.70 | 127.90 | 125.15 | 126.50 | 125.48 | - |
| Apr 28, 2023 | 124.45 | 126.45 | 124.00 | 126.10 | 125.09 | - |
| Apr 27, 2023 | 127.10 | 127.90 | 121.55 | 124.20 | 123.20 | - |
| Apr 26, 2023 | 128.90 | 128.90 | 126.65 | 127.20 | 126.18 | - |