Hanover - Delayed Quote • EUR
Waste Management Inc (UWS.HA)
As of 8:11 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 25, 2024 | 194.92 | 194.92 | 194.92 | 198.52 | 198.52 | 1 |
| Apr 24, 2024 | 194.92 | 195.08 | 194.92 | 195.08 | 195.08 | 75 |
| Apr 23, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Apr 22, 2024 | 194.38 | 194.38 | 194.38 | 194.38 | 194.38 | - |
| Apr 19, 2024 | 190.86 | 190.86 | 190.86 | 190.86 | 190.86 | - |
| Apr 18, 2024 | 193.06 | 193.06 | 193.06 | 193.06 | 193.06 | - |
| Apr 17, 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
| Apr 16, 2024 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | - |
| Apr 15, 2024 | 192.42 | 192.42 | 192.42 | 192.42 | 192.42 | - |
| Apr 12, 2024 | 191.94 | 192.96 | 191.94 | 192.96 | 192.96 | 1 |
| Apr 11, 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
| Apr 10, 2024 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - |
| Apr 9, 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | - |
| Apr 8, 2024 | 190.36 | 191.72 | 190.36 | 191.72 | 191.72 | 160 |
| Apr 5, 2024 | 191.00 | 192.50 | 191.00 | 192.50 | 192.50 | 20 |
| Apr 4, 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| Apr 3, 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
| Apr 2, 2024 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | - |
| Mar 28, 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | - |
| Mar 27, 2024 | 195.40 | 197.20 | 195.30 | 197.20 | 197.20 | 55 |
| Mar 26, 2024 | 194.70 | 196.20 | 194.70 | 196.20 | 196.20 | 50 |
| Mar 25, 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 25 |
| Mar 22, 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| Mar 21, 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| Mar 20, 2024 | 194.70 | 196.10 | 194.70 | 196.10 | 196.10 | 10 |
| Mar 19, 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| Mar 18, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
| Mar 15, 2024 | 192.70 | 193.10 | 192.70 | 193.10 | 193.10 | 25 |
| Mar 14, 2024 | 0.75 Dividend | |||||
| Mar 14, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| Mar 13, 2024 | 191.30 | 193.10 | 191.30 | 193.10 | 192.35 | 51 |
| Mar 12, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.26 | - |
| Mar 11, 2024 | 190.10 | 191.60 | 190.10 | 191.60 | 190.86 | 35 |
| Mar 8, 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.17 | - |
| Mar 7, 2024 | 190.10 | 191.00 | 190.10 | 191.00 | 190.26 | 52 |
| Mar 6, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.36 | - |
| Mar 5, 2024 | 191.00 | 191.00 | 190.30 | 190.30 | 189.56 | 30 |
| Mar 4, 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.17 | - |
| Mar 1, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.36 | - |
| Feb 29, 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 189.96 | - |
| Feb 28, 2024 | 191.30 | 192.40 | 191.30 | 192.40 | 191.65 | 15 |
| Feb 27, 2024 | 190.60 | 191.20 | 190.60 | 191.20 | 190.46 | 60 |
| Feb 26, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.35 | - |
| Feb 23, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 190.86 | - |
| Feb 22, 2024 | 188.50 | 192.10 | 188.50 | 192.10 | 191.35 | 110 |
| Feb 21, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 185.38 | - |
| Feb 20, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.17 | - |
| Feb 19, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.17 | - |
| Feb 16, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 184.48 | 20 |
| Feb 15, 2024 | 185.50 | 185.60 | 185.50 | 185.60 | 184.88 | 6 |
| Feb 14, 2024 | 187.00 | 187.00 | 185.30 | 185.60 | 184.88 | 240 |
| Feb 13, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 178.90 | - |
| Feb 12, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 173.92 | 50 |
| Feb 9, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.62 | - |
| Feb 8, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.22 | - |
| Feb 7, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.72 | - |
| Feb 6, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.32 | - |
| Feb 5, 2024 | 174.00 | 175.10 | 174.00 | 175.10 | 174.42 | 18 |
| Feb 2, 2024 | 172.90 | 173.30 | 172.90 | 173.30 | 172.63 | 29 |
| Feb 1, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 170.93 | - |
| Jan 31, 2024 | 172.60 | 172.90 | 172.60 | 172.90 | 172.23 | 2 |
| Jan 30, 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.04 | - |
| Jan 29, 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.14 | - |
| Jan 26, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.24 | - |
| Jan 25, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.24 | 8 |
| Jan 24, 2024 | 170.50 | 171.00 | 170.50 | 171.00 | 170.34 | 235 |
| Jan 23, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.34 | - |
| Jan 22, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.34 | - |
| Jan 19, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 167.55 | - |
| Jan 18, 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 165.45 | - |
| Jan 17, 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 164.66 | - |
| Jan 16, 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.06 | - |
| Jan 15, 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.17 | - |
| Jan 12, 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.17 | - |
| Jan 11, 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 162.47 | - |
| Jan 10, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 161.97 | - |
| Jan 9, 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 161.57 | - |
| Jan 8, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 160.77 | - |
| Jan 5, 2024 | 163.20 | 164.30 | 163.20 | 164.30 | 163.66 | 3 |
| Jan 4, 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 162.57 | - |
| Jan 3, 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 162.67 | - |
| Jan 2, 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.17 | 6 |
| Dec 29, 2023 | 160.70 | 160.70 | 160.50 | 160.50 | 159.88 | - |
| Dec 28, 2023 | 159.60 | 159.60 | 159.60 | 159.60 | 158.98 | - |
| Dec 27, 2023 | 160.40 | 160.40 | 160.40 | 160.40 | 159.78 | - |
| Dec 22, 2023 | 160.10 | 160.10 | 160.10 | 160.10 | 159.48 | - |
| Dec 21, 2023 | 160.70 | 160.70 | 160.70 | 160.70 | 160.08 | - |
| Dec 20, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 160.37 | - |
| Dec 19, 2023 | 162.20 | 162.20 | 162.20 | 162.20 | 161.57 | - |
| Dec 18, 2023 | 159.90 | 159.90 | 159.90 | 159.90 | 159.28 | - |
| Dec 15, 2023 | 160.60 | 160.60 | 160.60 | 160.60 | 159.98 | - |
| Dec 14, 2023 | 164.30 | 164.30 | 164.30 | 164.30 | 163.66 | - |
| Dec 13, 2023 | 163.50 | 163.50 | 163.50 | 163.50 | 162.86 | - |
| Dec 12, 2023 | 160.70 | 160.70 | 160.70 | 160.70 | 160.08 | - |
| Dec 11, 2023 | 159.90 | 159.90 | 159.70 | 159.70 | 159.08 | 19 |
| Dec 8, 2023 | 159.90 | 159.90 | 159.90 | 159.90 | 159.28 | - |
| Dec 7, 2023 | 161.20 | 161.20 | 161.20 | 161.20 | 160.57 | - |
| Dec 6, 2023 | 160.20 | 160.20 | 160.20 | 160.20 | 159.58 | - |
| Dec 5, 2023 | 160.20 | 160.20 | 160.20 | 160.20 | 159.58 | - |
| Dec 4, 2023 | 159.20 | 159.20 | 159.20 | 159.20 | 158.58 | - |
| Dec 1, 2023 | 156.60 | 156.60 | 156.60 | 156.60 | 155.99 | - |
| Nov 30, 2023 | 0.70 Dividend | |||||
| Nov 30, 2023 | 154.20 | 154.20 | 154.20 | 154.20 | 153.60 | - |
| Nov 29, 2023 | 154.20 | 154.20 | 154.20 | 154.20 | 152.90 | - |
| Nov 28, 2023 | 156.40 | 156.40 | 156.40 | 156.40 | 155.09 | - |
| Nov 27, 2023 | 156.30 | 156.30 | 156.30 | 156.30 | 154.99 | - |
| Nov 24, 2023 | 157.00 | 157.10 | 156.80 | 156.80 | 155.48 | 3 |
| Nov 23, 2023 | 157.10 | 157.10 | 157.10 | 157.10 | 155.78 | - |
| Nov 22, 2023 | 157.20 | 157.20 | 157.20 | 157.20 | 155.88 | - |
| Nov 21, 2023 | 155.80 | 155.80 | 155.80 | 155.80 | 154.49 | - |
| Nov 20, 2023 | 155.70 | 155.70 | 155.70 | 155.70 | 154.39 | - |
| Nov 17, 2023 | 158.20 | 158.20 | 158.20 | 158.20 | 156.87 | - |
| Nov 16, 2023 | 157.30 | 157.30 | 157.30 | 157.30 | 155.98 | - |
| Nov 15, 2023 | 158.20 | 158.20 | 158.20 | 158.20 | 156.87 | - |
| Nov 14, 2023 | 160.30 | 160.30 | 160.30 | 160.30 | 158.95 | - |
| Nov 13, 2023 | 160.10 | 160.10 | 160.10 | 160.10 | 158.75 | - |
| Nov 10, 2023 | 159.50 | 159.50 | 159.50 | 159.50 | 158.16 | - |
| Nov 9, 2023 | 158.80 | 158.80 | 158.80 | 158.80 | 157.47 | - |
| Nov 8, 2023 | 158.10 | 158.10 | 158.10 | 158.10 | 156.77 | - |
| Nov 7, 2023 | 157.40 | 157.40 | 157.40 | 157.40 | 156.08 | - |
| Nov 6, 2023 | 157.20 | 157.20 | 157.20 | 157.20 | 155.88 | - |
| Nov 3, 2023 | 156.30 | 156.30 | 156.30 | 156.30 | 154.99 | - |
| Nov 2, 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 153.50 | - |
| Nov 1, 2023 | 154.30 | 154.30 | 154.30 | 154.30 | 153.00 | - |
| Oct 31, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 151.71 | - |
| Oct 30, 2023 | 153.10 | 153.10 | 153.10 | 153.10 | 151.81 | - |
| Oct 27, 2023 | 154.30 | 154.30 | 154.30 | 154.30 | 153.00 | - |
| Oct 26, 2023 | 154.90 | 154.90 | 154.80 | 154.80 | 153.50 | 10 |
| Oct 25, 2023 | 145.80 | 145.80 | 145.80 | 145.80 | 144.57 | - |
| Oct 24, 2023 | 146.10 | 146.10 | 146.10 | 146.10 | 144.87 | - |
| Oct 23, 2023 | 147.90 | 147.90 | 147.90 | 147.90 | 146.66 | - |
| Oct 20, 2023 | 148.20 | 148.20 | 148.20 | 148.20 | 146.95 | - |
| Oct 19, 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 149.23 | - |
| Oct 18, 2023 | 150.90 | 150.90 | 150.90 | 150.90 | 149.63 | - |
| Oct 17, 2023 | 151.20 | 151.20 | 151.20 | 151.20 | 149.93 | - |
| Oct 16, 2023 | 150.70 | 150.70 | 150.70 | 150.70 | 149.43 | - |
| Oct 13, 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 145.67 | - |
| Oct 12, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 146.26 | - |
| Oct 11, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 146.26 | - |
| Oct 10, 2023 | 148.90 | 148.90 | 148.90 | 148.90 | 147.65 | - |
| Oct 9, 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 144.97 | - |
| Oct 6, 2023 | 146.40 | 146.40 | 146.40 | 146.40 | 145.17 | - |
| Oct 5, 2023 | 146.10 | 146.10 | 146.10 | 146.10 | 144.87 | - |
| Oct 4, 2023 | 145.20 | 145.20 | 145.20 | 145.20 | 143.98 | - |
| Oct 3, 2023 | 144.10 | 144.10 | 144.10 | 144.10 | 142.89 | - |
| Oct 2, 2023 | 144.60 | 144.60 | 144.60 | 144.60 | 143.38 | - |
| Sep 29, 2023 | 145.80 | 145.80 | 145.80 | 145.80 | 144.57 | - |
| Sep 28, 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 145.67 | - |
| Sep 27, 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 146.36 | - |
| Sep 26, 2023 | 147.80 | 147.80 | 147.80 | 147.80 | 146.56 | - |
| Sep 25, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 145.76 | - |
| Sep 22, 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 146.36 | - |
| Sep 21, 2023 | 150.30 | 150.30 | 150.30 | 150.30 | 149.04 | - |
| Sep 20, 2023 | 149.30 | 149.30 | 149.30 | 149.30 | 148.04 | - |
| Sep 19, 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 148.14 | - |
| Sep 18, 2023 | 150.30 | 150.60 | 150.30 | 150.60 | 149.33 | 20 |
| Sep 15, 2023 | 150.60 | 150.60 | 150.60 | 150.60 | 149.33 | - |
| Sep 14, 2023 | 149.20 | 149.20 | 149.20 | 149.20 | 147.95 | - |
| Sep 13, 2023 | 147.20 | 147.20 | 147.20 | 147.20 | 145.96 | - |
| Sep 12, 2023 | 146.40 | 146.90 | 146.40 | 146.90 | 145.67 | 11 |
| Sep 11, 2023 | 145.70 | 145.70 | 145.70 | 145.70 | 144.48 | - |
| Sep 8, 2023 | 146.40 | 146.40 | 146.40 | 146.40 | 145.17 | - |
| Sep 7, 2023 | 0.70 Dividend | |||||
| Sep 7, 2023 | 144.40 | 144.40 | 144.40 | 144.40 | 143.19 | - |
| Sep 6, 2023 | 146.10 | 146.10 | 146.00 | 146.00 | 144.08 | 15 |
| Sep 5, 2023 | 145.20 | 145.20 | 145.20 | 145.20 | 143.29 | - |
| Sep 4, 2023 | 145.30 | 145.30 | 145.30 | 145.30 | 143.39 | - |
| Sep 1, 2023 | 144.60 | 144.60 | 144.60 | 144.60 | 142.70 | - |
| Aug 31, 2023 | 145.10 | 145.10 | 145.10 | 145.10 | 143.19 | - |
| Aug 30, 2023 | 145.20 | 145.20 | 145.20 | 145.20 | 143.29 | - |
| Aug 29, 2023 | 145.80 | 145.80 | 145.80 | 145.80 | 143.88 | - |
| Aug 28, 2023 | 146.40 | 146.40 | 146.40 | 146.40 | 144.47 | - |
| Aug 25, 2023 | 145.90 | 145.90 | 145.90 | 145.90 | 143.98 | - |
| Aug 24, 2023 | 145.60 | 145.60 | 145.60 | 145.60 | 143.68 | - |
| Aug 23, 2023 | 145.80 | 145.80 | 145.80 | 145.80 | 143.88 | - |
| Aug 22, 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 143.49 | - |
| Aug 21, 2023 | 146.10 | 146.10 | 146.10 | 146.10 | 144.18 | - |
| Aug 18, 2023 | 145.60 | 145.60 | 145.60 | 145.60 | 143.68 | - |
| Aug 17, 2023 | 147.20 | 147.20 | 146.50 | 146.50 | 144.57 | 5 |
| Aug 16, 2023 | 145.60 | 145.60 | 145.60 | 145.60 | 143.68 | 11 |
| Aug 15, 2023 | 147.30 | 147.30 | 146.00 | 146.00 | 144.08 | 8 |
| Aug 14, 2023 | 146.70 | 146.70 | 146.70 | 146.70 | 144.77 | - |
| Aug 11, 2023 | 145.30 | 145.30 | 145.30 | 145.30 | 143.39 | - |
| Aug 10, 2023 | 147.40 | 147.40 | 147.40 | 147.40 | 145.46 | - |
| Aug 9, 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 143.49 | - |
| Aug 8, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 144.08 | - |
| Aug 7, 2023 | 145.90 | 145.90 | 145.90 | 145.90 | 143.98 | - |
| Aug 4, 2023 | 147.10 | 147.10 | 147.10 | 147.10 | 145.16 | - |
| Aug 3, 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 147.43 | - |
| Aug 2, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 145.56 | - |
| Aug 1, 2023 | 148.60 | 148.60 | 148.60 | 148.60 | 146.64 | - |
| Jul 31, 2023 | 147.50 | 148.40 | 147.50 | 148.40 | 146.45 | 25 |
| Jul 28, 2023 | 149.60 | 149.60 | 149.10 | 149.10 | 147.14 | 80 |
| Jul 27, 2023 | 148.40 | 148.40 | 148.40 | 148.40 | 146.45 | - |
| Jul 26, 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 144.97 | - |
| Jul 25, 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 152.76 | - |
| Jul 24, 2023 | 154.60 | 156.00 | 154.60 | 156.00 | 153.95 | 80 |
| Jul 21, 2023 | 154.20 | 154.20 | 154.20 | 154.20 | 152.17 | - |
| Jul 20, 2023 | 148.30 | 148.30 | 148.30 | 148.30 | 146.35 | - |
| Jul 19, 2023 | 148.20 | 148.20 | 148.20 | 148.20 | 146.25 | - |
| Jul 18, 2023 | 148.80 | 148.80 | 148.80 | 148.80 | 146.84 | - |
| Jul 17, 2023 | 149.60 | 149.60 | 149.60 | 149.60 | 147.63 | - |
| Jul 14, 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 147.43 | - |
| Jul 13, 2023 | 151.80 | 151.80 | 151.80 | 151.80 | 149.80 | - |
| Jul 12, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 151.97 | - |
| Jul 11, 2023 | 155.20 | 155.20 | 155.20 | 155.20 | 153.16 | - |
| Jul 10, 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 152.76 | - |
| Jul 7, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 154.93 | - |
| Jul 6, 2023 | 156.80 | 156.80 | 156.80 | 156.80 | 154.74 | - |
| Jul 5, 2023 | 156.80 | 156.80 | 156.80 | 156.80 | 154.74 | - |
| Jul 4, 2023 | 156.80 | 156.80 | 156.80 | 156.80 | 154.74 | - |
| Jul 3, 2023 | 158.60 | 158.60 | 158.60 | 158.60 | 156.51 | - |
| Jun 30, 2023 | 155.90 | 155.90 | 155.90 | 155.90 | 153.85 | - |
| Jun 29, 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 151.48 | - |
| Jun 28, 2023 | 153.90 | 153.90 | 153.90 | 153.90 | 151.87 | - |
| Jun 27, 2023 | 152.80 | 152.80 | 152.80 | 152.80 | 150.79 | - |
| Jun 26, 2023 | 151.70 | 151.70 | 151.70 | 151.70 | 149.70 | - |
| Jun 23, 2023 | 151.80 | 151.80 | 151.80 | 151.80 | 149.80 | - |
| Jun 22, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.03 | - |
| Jun 21, 2023 | 150.90 | 150.90 | 150.90 | 150.90 | 148.91 | - |
| Jun 20, 2023 | 150.80 | 151.40 | 150.80 | 151.40 | 149.41 | 10 |
| Jun 19, 2023 | 150.40 | 150.40 | 150.40 | 150.40 | 148.42 | - |
| Jun 16, 2023 | 149.60 | 149.60 | 149.60 | 149.60 | 147.63 | - |
| Jun 15, 2023 | 149.80 | 149.80 | 149.80 | 149.80 | 147.83 | - |
| Jun 14, 2023 | 150.10 | 150.10 | 150.10 | 150.10 | 148.12 | - |
| Jun 13, 2023 | 150.90 | 150.90 | 150.80 | 150.80 | 148.82 | 5 |
| Jun 12, 2023 | 151.60 | 151.60 | 151.60 | 151.60 | 149.60 | - |
| Jun 9, 2023 | 150.50 | 150.50 | 150.10 | 150.10 | 148.12 | 300 |
| Jun 8, 2023 | 150.30 | 151.00 | 150.30 | 151.00 | 149.01 | 50 |
| Jun 7, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 150.00 | - |
| Jun 6, 2023 | 153.30 | 153.30 | 153.30 | 153.30 | 151.28 | - |
| Jun 5, 2023 | 154.20 | 154.20 | 154.20 | 154.20 | 152.17 | - |
| Jun 2, 2023 | 151.70 | 151.70 | 151.70 | 151.70 | 149.70 | - |
| Jun 1, 2023 | 0.70 Dividend | |||||
| Jun 1, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 149.01 | - |
| May 31, 2023 | 150.80 | 150.80 | 150.80 | 150.80 | 148.12 | - |
| May 30, 2023 | 150.80 | 150.80 | 150.80 | 150.80 | 148.12 | - |
| May 29, 2023 | 150.60 | 150.60 | 150.60 | 150.60 | 147.93 | - |
| May 26, 2023 | 150.40 | 150.40 | 150.40 | 150.40 | 147.73 | - |
| May 25, 2023 | 150.80 | 150.80 | 150.80 | 150.80 | 148.12 | - |
| May 24, 2023 | 150.80 | 150.80 | 150.80 | 150.80 | 148.12 | - |
| May 23, 2023 | 151.60 | 151.60 | 151.60 | 151.60 | 148.91 | - |
| May 22, 2023 | 152.60 | 152.60 | 152.60 | 152.60 | 149.89 | - |
| May 19, 2023 | 152.90 | 153.20 | 152.90 | 153.20 | 150.48 | 30 |
| May 18, 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 150.78 | - |
| May 17, 2023 | 154.30 | 155.60 | 154.30 | 155.60 | 152.84 | 14 |
| May 16, 2023 | 154.30 | 154.30 | 154.30 | 154.30 | 151.56 | - |
| May 15, 2023 | 156.10 | 156.10 | 156.10 | 156.10 | 153.33 | - |
| May 12, 2023 | 155.60 | 155.60 | 155.60 | 155.60 | 152.84 | - |
| May 11, 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 152.54 | - |
| May 10, 2023 | 154.30 | 154.30 | 154.30 | 154.30 | 151.56 | - |
| May 9, 2023 | 153.40 | 153.40 | 153.40 | 153.40 | 150.68 | - |
| May 8, 2023 | 152.10 | 152.10 | 152.10 | 152.10 | 149.40 | - |
| May 5, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 149.30 | - |
| May 4, 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 147.83 | - |
| May 3, 2023 | 151.30 | 152.20 | 151.30 | 152.20 | 149.50 | 50 |
| May 2, 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 149.79 | - |
| Apr 28, 2023 | 146.30 | 146.30 | 146.30 | 146.30 | 143.70 | - |
| Apr 27, 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 143.90 | - |
| Apr 26, 2023 | 150.80 | 150.80 | 150.80 | 150.80 | 148.12 | - |
| Apr 25, 2023 | 149.60 | 149.60 | 149.60 | 149.60 | 146.95 | - |