Paris - Delayed Quote • EUR
Virbac SA (VIRP.PA)
At close: April 18 at 5:35 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 18, 2024 | 370.00 | 376.00 | 369.00 | 373.00 | 373.00 | 5,115 |
| Apr 17, 2024 | 360.00 | 370.00 | 359.00 | 368.50 | 368.50 | 7,796 |
| Apr 16, 2024 | 357.00 | 360.00 | 354.00 | 360.00 | 360.00 | 2,996 |
| Apr 15, 2024 | 365.00 | 366.50 | 359.50 | 360.00 | 360.00 | 2,616 |
| Apr 12, 2024 | 367.50 | 372.50 | 362.50 | 365.00 | 365.00 | 6,919 |
| Apr 11, 2024 | 351.00 | 360.00 | 350.50 | 359.00 | 359.00 | 2,535 |
| Apr 10, 2024 | 359.50 | 360.00 | 351.50 | 351.50 | 351.50 | 2,896 |
| Apr 9, 2024 | 360.00 | 361.50 | 358.50 | 359.50 | 359.50 | 1,874 |
| Apr 8, 2024 | 359.00 | 360.00 | 351.00 | 359.00 | 359.00 | 3,390 |
| Apr 5, 2024 | 355.00 | 360.00 | 351.00 | 359.50 | 359.50 | 3,929 |
| Apr 4, 2024 | 348.50 | 357.00 | 348.50 | 357.00 | 357.00 | 3,695 |
| Apr 3, 2024 | 338.00 | 349.00 | 338.00 | 349.00 | 349.00 | 4,363 |
| Apr 2, 2024 | 346.00 | 348.00 | 334.00 | 334.00 | 334.00 | 6,140 |
| Mar 28, 2024 | 340.50 | 347.50 | 338.50 | 346.00 | 346.00 | 11,037 |
| Mar 27, 2024 | 344.50 | 346.00 | 338.50 | 338.50 | 338.50 | 1,707 |
| Mar 26, 2024 | 347.50 | 347.50 | 340.50 | 344.50 | 344.50 | 1,868 |
| Mar 25, 2024 | 347.00 | 352.00 | 346.00 | 347.50 | 347.50 | 4,331 |
| Mar 22, 2024 | 341.00 | 347.50 | 335.50 | 345.50 | 345.50 | 3,798 |
| Mar 21, 2024 | 335.00 | 343.00 | 332.50 | 343.00 | 343.00 | 5,567 |
| Mar 20, 2024 | 337.00 | 337.00 | 316.50 | 330.50 | 330.50 | 5,354 |
| Mar 19, 2024 | 337.00 | 341.00 | 325.50 | 338.00 | 338.00 | 4,074 |
| Mar 18, 2024 | 330.50 | 338.50 | 329.00 | 338.00 | 338.00 | 5,626 |
| Mar 15, 2024 | 338.00 | 338.00 | 329.50 | 329.50 | 329.50 | 4,591 |
| Mar 14, 2024 | 340.00 | 341.50 | 337.00 | 337.50 | 337.50 | 2,042 |
| Mar 13, 2024 | 339.00 | 342.00 | 337.50 | 341.00 | 341.00 | 1,506 |
| Mar 12, 2024 | 343.00 | 343.00 | 338.50 | 340.00 | 340.00 | 2,820 |
| Mar 11, 2024 | 339.50 | 345.50 | 339.50 | 342.00 | 342.00 | 2,716 |
| Mar 8, 2024 | 339.50 | 341.00 | 338.00 | 340.00 | 340.00 | 4,017 |
| Mar 7, 2024 | 331.00 | 339.50 | 331.00 | 339.50 | 339.50 | 2,172 |
| Mar 6, 2024 | 335.00 | 335.00 | 332.00 | 332.50 | 332.50 | 2,645 |
| Mar 5, 2024 | 331.00 | 334.50 | 331.00 | 334.00 | 334.00 | 1,739 |
| Mar 4, 2024 | 340.00 | 342.00 | 334.50 | 335.00 | 335.00 | 2,389 |
| Mar 1, 2024 | 331.50 | 339.50 | 328.50 | 339.00 | 339.00 | 3,425 |
| Feb 29, 2024 | 347.00 | 347.00 | 332.00 | 332.00 | 332.00 | 6,919 |
| Feb 28, 2024 | 340.00 | 340.50 | 337.00 | 340.00 | 340.00 | 2,444 |
| Feb 27, 2024 | 342.00 | 342.50 | 333.50 | 339.50 | 339.50 | 4,196 |
| Feb 26, 2024 | 345.50 | 347.00 | 342.50 | 342.50 | 342.50 | 3,176 |
| Feb 23, 2024 | 349.50 | 351.00 | 344.00 | 347.00 | 347.00 | 2,283 |
| Feb 22, 2024 | 348.00 | 352.00 | 348.00 | 350.50 | 350.50 | 2,418 |
| Feb 21, 2024 | 340.50 | 350.50 | 340.00 | 347.00 | 347.00 | 2,225 |
| Feb 20, 2024 | 348.00 | 349.00 | 346.00 | 348.00 | 348.00 | 3,835 |
| Feb 19, 2024 | 350.00 | 350.50 | 344.50 | 348.00 | 348.00 | 2,157 |
| Feb 16, 2024 | 346.00 | 352.00 | 346.00 | 349.00 | 349.00 | 4,214 |
| Feb 15, 2024 | 345.00 | 346.00 | 342.00 | 346.00 | 346.00 | 3,299 |
| Feb 14, 2024 | 337.50 | 344.50 | 337.50 | 344.50 | 344.50 | 3,135 |
| Feb 13, 2024 | 337.50 | 339.50 | 335.00 | 339.50 | 339.50 | 7,368 |
| Feb 12, 2024 | 339.00 | 339.50 | 337.00 | 339.00 | 339.00 | 4,543 |
| Feb 9, 2024 | 334.00 | 338.00 | 333.50 | 338.00 | 338.00 | 9,154 |
| Feb 8, 2024 | 335.00 | 336.00 | 333.50 | 333.50 | 333.50 | 4,268 |
| Feb 7, 2024 | 331.00 | 335.00 | 330.00 | 334.50 | 334.50 | 5,994 |
| Feb 6, 2024 | 326.00 | 333.50 | 326.00 | 332.00 | 332.00 | 3,302 |
| Feb 5, 2024 | 327.50 | 331.00 | 325.00 | 328.50 | 328.50 | 5,720 |
| Feb 2, 2024 | 332.00 | 335.00 | 329.00 | 329.00 | 329.00 | 4,665 |
| Feb 1, 2024 | 333.50 | 334.00 | 330.50 | 331.00 | 331.00 | 3,042 |
| Jan 31, 2024 | 333.50 | 338.50 | 333.50 | 334.00 | 334.00 | 6,511 |
| Jan 30, 2024 | 334.00 | 337.00 | 332.00 | 334.50 | 334.50 | 2,762 |
| Jan 29, 2024 | 339.50 | 339.50 | 332.50 | 334.00 | 334.00 | 2,270 |
| Jan 26, 2024 | 338.50 | 340.50 | 338.00 | 338.00 | 338.00 | 7,526 |
| Jan 25, 2024 | 338.00 | 340.00 | 335.50 | 338.00 | 338.00 | 8,047 |
| Jan 24, 2024 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 10,813 |
| Jan 23, 2024 | 336.50 | 340.00 | 333.50 | 337.00 | 337.00 | 8,737 |
| Jan 22, 2024 | 335.50 | 338.50 | 334.50 | 337.00 | 337.00 | 6,088 |
| Jan 19, 2024 | 337.50 | 338.00 | 332.00 | 333.50 | 333.50 | 6,947 |
| Jan 18, 2024 | 344.00 | 344.00 | 331.00 | 335.00 | 335.00 | 13,358 |
| Jan 17, 2024 | 345.00 | 345.00 | 337.00 | 340.00 | 340.00 | 6,044 |
| Jan 16, 2024 | 347.50 | 349.00 | 345.50 | 347.00 | 347.00 | 3,347 |
| Jan 15, 2024 | 352.00 | 353.00 | 349.00 | 350.00 | 350.00 | 2,943 |
| Jan 12, 2024 | 358.50 | 360.00 | 351.50 | 353.00 | 353.00 | 4,707 |
| Jan 11, 2024 | 355.00 | 356.00 | 350.50 | 356.00 | 356.00 | 2,976 |
| Jan 10, 2024 | 350.00 | 352.00 | 347.00 | 352.00 | 352.00 | 1,239 |
| Jan 9, 2024 | 352.50 | 353.00 | 347.00 | 352.00 | 352.00 | 2,392 |
| Jan 8, 2024 | 347.50 | 350.00 | 344.00 | 350.00 | 350.00 | 3,504 |
| Jan 5, 2024 | 350.50 | 351.00 | 343.00 | 347.50 | 347.50 | 3,914 |
| Jan 4, 2024 | 350.00 | 356.00 | 350.00 | 353.50 | 353.50 | 2,242 |
| Jan 3, 2024 | 354.00 | 356.00 | 349.00 | 354.50 | 354.50 | 3,819 |
| Jan 2, 2024 | 359.50 | 364.50 | 353.00 | 354.00 | 354.00 | 5,367 |
| Dec 29, 2023 | 361.50 | 363.50 | 356.50 | 359.50 | 359.50 | 2,165 |
| Dec 28, 2023 | 355.50 | 362.50 | 355.00 | 361.00 | 361.00 | 3,808 |
| Dec 27, 2023 | 350.50 | 360.00 | 350.50 | 355.50 | 355.50 | 4,999 |
| Dec 22, 2023 | 352.00 | 360.00 | 352.00 | 356.00 | 356.00 | 6,973 |
| Dec 21, 2023 | 350.00 | 353.50 | 347.50 | 353.50 | 353.50 | 4,675 |
| Dec 20, 2023 | 340.00 | 357.50 | 340.00 | 354.00 | 354.00 | 9,386 |
| Dec 19, 2023 | 318.00 | 342.50 | 316.00 | 340.50 | 340.50 | 12,601 |
| Dec 18, 2023 | 305.00 | 307.50 | 300.00 | 304.00 | 304.00 | 5,941 |
| Dec 15, 2023 | 303.00 | 310.50 | 303.00 | 306.00 | 306.00 | 4,480 |
| Dec 14, 2023 | 304.00 | 309.00 | 300.00 | 302.50 | 302.50 | 6,397 |
| Dec 13, 2023 | 292.00 | 300.00 | 291.50 | 299.50 | 299.50 | 2,431 |
| Dec 12, 2023 | 301.00 | 301.00 | 295.00 | 295.50 | 295.50 | 3,350 |
| Dec 11, 2023 | 293.00 | 300.50 | 293.00 | 299.00 | 299.00 | 3,478 |
| Dec 8, 2023 | 288.50 | 295.00 | 288.00 | 293.00 | 293.00 | 1,409 |
| Dec 7, 2023 | 291.00 | 294.00 | 290.50 | 292.00 | 292.00 | 1,400 |
| Dec 6, 2023 | 293.50 | 296.00 | 290.50 | 295.50 | 295.50 | 2,673 |
| Dec 5, 2023 | 285.00 | 293.50 | 284.00 | 292.00 | 292.00 | 3,367 |
| Dec 4, 2023 | 282.50 | 287.50 | 281.00 | 286.50 | 286.50 | 1,785 |
| Dec 1, 2023 | 288.00 | 288.00 | 285.00 | 287.00 | 287.00 | 1,666 |
| Nov 30, 2023 | 283.50 | 287.50 | 281.50 | 286.50 | 286.50 | 4,520 |
| Nov 29, 2023 | 288.00 | 290.00 | 286.00 | 287.00 | 287.00 | 1,677 |
| Nov 28, 2023 | 281.00 | 287.50 | 281.00 | 286.50 | 286.50 | 1,672 |
| Nov 27, 2023 | 285.50 | 287.00 | 283.50 | 284.50 | 284.50 | 2,732 |
| Nov 24, 2023 | 284.00 | 287.00 | 280.00 | 286.00 | 286.00 | 3,035 |
| Nov 23, 2023 | 284.00 | 284.00 | 279.50 | 283.50 | 283.50 | 2,688 |
| Nov 22, 2023 | 278.00 | 284.00 | 276.50 | 284.00 | 284.00 | 1,745 |
| Nov 21, 2023 | 274.00 | 278.50 | 274.00 | 277.50 | 277.50 | 2,319 |
| Nov 20, 2023 | 276.00 | 277.00 | 274.00 | 275.50 | 275.50 | 4,845 |
| Nov 17, 2023 | 278.00 | 282.00 | 276.00 | 276.00 | 276.00 | 3,835 |
| Nov 16, 2023 | 275.50 | 277.50 | 271.00 | 277.50 | 277.50 | 4,767 |
| Nov 15, 2023 | 278.50 | 278.50 | 272.50 | 275.50 | 275.50 | 3,060 |
| Nov 14, 2023 | 272.00 | 278.00 | 272.00 | 278.00 | 278.00 | 15,285 |
| Nov 13, 2023 | 273.00 | 274.00 | 270.50 | 270.50 | 270.50 | 4,958 |
| Nov 10, 2023 | 275.50 | 277.50 | 271.50 | 273.00 | 273.00 | 7,088 |
| Nov 9, 2023 | 276.50 | 280.50 | 275.00 | 277.50 | 277.50 | 2,359 |
| Nov 8, 2023 | 276.50 | 279.50 | 274.00 | 277.50 | 277.50 | 8,249 |
| Nov 7, 2023 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 3,754 |
| Nov 6, 2023 | 279.50 | 279.50 | 272.00 | 273.50 | 273.50 | 2,932 |
| Nov 3, 2023 | 277.00 | 282.00 | 277.00 | 278.00 | 278.00 | 3,836 |
| Nov 2, 2023 | 272.00 | 278.50 | 271.00 | 275.50 | 275.50 | 5,268 |
| Nov 1, 2023 | 274.00 | 274.00 | 269.50 | 270.00 | 270.00 | 3,735 |
| Oct 31, 2023 | 272.00 | 273.50 | 270.00 | 271.00 | 271.00 | 3,123 |
| Oct 30, 2023 | 273.50 | 274.00 | 270.50 | 271.00 | 271.00 | 3,514 |
| Oct 27, 2023 | 269.50 | 272.50 | 267.50 | 270.00 | 270.00 | 3,996 |
| Oct 26, 2023 | 272.00 | 273.00 | 268.00 | 269.50 | 269.50 | 7,635 |
| Oct 25, 2023 | 282.00 | 285.50 | 271.50 | 273.00 | 273.00 | 7,585 |
| Oct 24, 2023 | 295.50 | 303.50 | 280.50 | 282.00 | 282.00 | 24,978 |
| Oct 23, 2023 | 255.00 | 255.00 | 250.00 | 253.50 | 253.50 | 9,803 |
| Oct 20, 2023 | 256.00 | 258.50 | 252.50 | 253.50 | 253.50 | 5,669 |
| Oct 19, 2023 | 259.00 | 262.50 | 256.50 | 258.50 | 258.50 | 5,262 |
| Oct 18, 2023 | 260.00 | 266.00 | 258.50 | 260.50 | 260.50 | 4,689 |
| Oct 17, 2023 | 261.50 | 262.50 | 258.00 | 260.50 | 260.50 | 8,522 |
| Oct 16, 2023 | 258.50 | 261.50 | 257.00 | 260.50 | 260.50 | 6,209 |
| Oct 13, 2023 | 263.00 | 265.00 | 258.50 | 258.50 | 258.50 | 9,815 |
| Oct 12, 2023 | 267.50 | 270.00 | 264.50 | 267.00 | 267.00 | 5,370 |
| Oct 11, 2023 | 261.50 | 267.50 | 261.50 | 266.50 | 266.50 | 11,054 |
| Oct 10, 2023 | 260.00 | 264.00 | 258.50 | 263.50 | 263.50 | 10,632 |
| Oct 9, 2023 | 258.50 | 261.00 | 257.00 | 257.00 | 257.00 | 5,286 |
| Oct 6, 2023 | 256.00 | 262.50 | 256.00 | 261.00 | 261.00 | 4,006 |
| Oct 5, 2023 | 257.50 | 261.50 | 256.50 | 257.50 | 257.50 | 6,183 |
| Oct 4, 2023 | 259.00 | 260.00 | 255.00 | 257.50 | 257.50 | 5,817 |
| Oct 3, 2023 | 260.00 | 260.00 | 256.50 | 258.00 | 258.00 | 4,583 |
| Oct 2, 2023 | 260.00 | 265.50 | 260.00 | 260.00 | 260.00 | 10,353 |
| Sep 29, 2023 | 242.00 | 263.50 | 242.00 | 256.00 | 256.00 | 13,614 |
| Sep 28, 2023 | 244.00 | 247.00 | 242.00 | 243.50 | 243.50 | 11,195 |
| Sep 27, 2023 | 243.00 | 248.50 | 242.50 | 243.00 | 243.00 | 6,247 |
| Sep 26, 2023 | 245.00 | 248.50 | 239.00 | 247.00 | 247.00 | 4,465 |
| Sep 25, 2023 | 254.00 | 254.00 | 245.50 | 245.50 | 245.50 | 12,813 |
| Sep 22, 2023 | 252.00 | 253.50 | 250.50 | 253.00 | 253.00 | 2,666 |
| Sep 21, 2023 | 251.50 | 253.50 | 249.00 | 251.50 | 251.50 | 3,176 |
| Sep 20, 2023 | 250.50 | 256.00 | 250.00 | 253.50 | 253.50 | 5,401 |
| Sep 19, 2023 | 259.00 | 259.50 | 248.50 | 249.50 | 249.50 | 4,237 |
| Sep 18, 2023 | 260.00 | 261.50 | 256.00 | 257.50 | 257.50 | 3,428 |
| Sep 15, 2023 | 265.00 | 267.00 | 260.50 | 261.00 | 261.00 | 5,410 |
| Sep 14, 2023 | 262.50 | 264.00 | 259.00 | 262.00 | 262.00 | 2,699 |
| Sep 13, 2023 | 261.00 | 264.00 | 260.50 | 262.50 | 262.50 | 1,955 |
| Sep 12, 2023 | 264.00 | 268.50 | 262.50 | 263.50 | 263.50 | 3,523 |
| Sep 11, 2023 | 265.50 | 267.00 | 259.00 | 265.00 | 265.00 | 6,876 |
| Sep 8, 2023 | 267.50 | 268.00 | 265.00 | 265.50 | 265.50 | 2,330 |
| Sep 7, 2023 | 266.00 | 270.00 | 263.50 | 267.00 | 267.00 | 3,680 |
| Sep 6, 2023 | 266.50 | 269.50 | 266.00 | 269.50 | 269.50 | 14,602 |
| Sep 5, 2023 | 269.00 | 271.00 | 266.50 | 268.00 | 268.00 | 2,697 |
| Sep 4, 2023 | 271.50 | 274.00 | 269.50 | 269.50 | 269.50 | 1,978 |
| Sep 1, 2023 | 275.50 | 275.50 | 271.00 | 271.00 | 271.00 | 1,242 |
| Aug 31, 2023 | 275.00 | 276.50 | 272.50 | 276.00 | 276.00 | 3,472 |
| Aug 30, 2023 | 272.00 | 278.50 | 272.00 | 275.50 | 275.50 | 2,360 |
| Aug 29, 2023 | 279.00 | 281.00 | 275.00 | 277.50 | 277.50 | 6,136 |
| Aug 28, 2023 | 270.50 | 276.50 | 270.50 | 276.00 | 276.00 | 1,520 |
| Aug 25, 2023 | 270.50 | 272.00 | 268.50 | 269.50 | 269.50 | 1,700 |
| Aug 24, 2023 | 262.50 | 276.50 | 262.50 | 270.00 | 270.00 | 2,461 |
| Aug 23, 2023 | 266.00 | 272.00 | 265.50 | 271.50 | 271.50 | 2,195 |
| Aug 22, 2023 | 265.00 | 267.50 | 260.00 | 266.00 | 266.00 | 6,320 |
| Aug 21, 2023 | 265.00 | 266.00 | 257.00 | 264.50 | 264.50 | 10,062 |
| Aug 18, 2023 | 273.50 | 274.00 | 271.00 | 272.50 | 272.50 | 2,710 |
| Aug 17, 2023 | 281.50 | 281.50 | 273.00 | 274.00 | 274.00 | 7,394 |
| Aug 16, 2023 | 280.00 | 281.50 | 276.00 | 281.00 | 281.00 | 1,913 |
| Aug 15, 2023 | 289.50 | 289.50 | 280.00 | 280.50 | 280.50 | 1,316 |
| Aug 14, 2023 | 287.50 | 290.00 | 285.00 | 286.50 | 286.50 | 11,170 |
| Aug 11, 2023 | 285.00 | 286.50 | 282.50 | 285.50 | 285.50 | 847 |
| Aug 10, 2023 | 283.00 | 286.00 | 281.00 | 286.00 | 286.00 | 1,858 |
| Aug 9, 2023 | 280.00 | 283.00 | 279.00 | 283.00 | 283.00 | 1,725 |
| Aug 8, 2023 | 281.50 | 283.50 | 272.00 | 274.00 | 274.00 | 4,354 |
| Aug 7, 2023 | 278.00 | 283.50 | 278.00 | 281.00 | 281.00 | 2,511 |
| Aug 4, 2023 | 276.00 | 278.50 | 273.50 | 277.50 | 277.50 | 2,169 |
| Aug 3, 2023 | 271.50 | 277.50 | 271.50 | 274.50 | 274.50 | 1,473 |
| Aug 2, 2023 | 272.00 | 275.50 | 271.50 | 275.50 | 275.50 | 1,936 |
| Aug 1, 2023 | 282.50 | 282.50 | 274.50 | 275.00 | 275.00 | 2,023 |
| Jul 31, 2023 | 293.50 | 295.00 | 279.50 | 280.00 | 280.00 | 5,753 |
| Jul 28, 2023 | 286.50 | 293.00 | 284.00 | 291.50 | 291.50 | 5,079 |
| Jul 27, 2023 | 283.50 | 291.50 | 283.50 | 291.00 | 291.00 | 8,193 |
| Jul 26, 2023 | 268.50 | 285.50 | 268.50 | 283.50 | 283.50 | 6,273 |
| Jul 25, 2023 | 270.00 | 270.50 | 264.00 | 269.50 | 269.50 | 3,089 |
| Jul 24, 2023 | 268.00 | 270.00 | 264.00 | 269.00 | 269.00 | 5,189 |
| Jul 21, 2023 | 264.00 | 267.00 | 259.50 | 267.00 | 267.00 | 3,479 |
| Jul 20, 2023 | 266.00 | 268.00 | 262.50 | 263.00 | 263.00 | 3,161 |
| Jul 19, 2023 | 258.00 | 266.50 | 257.50 | 266.50 | 266.50 | 9,780 |
| Jul 18, 2023 | 250.00 | 254.00 | 247.00 | 252.00 | 252.00 | 2,444 |
| Jul 17, 2023 | 254.00 | 256.00 | 248.50 | 249.00 | 249.00 | 3,881 |
| Jul 14, 2023 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 1,695 |
| Jul 13, 2023 | 258.50 | 261.00 | 256.50 | 256.50 | 256.50 | 5,756 |
| Jul 12, 2023 | 252.00 | 258.50 | 252.00 | 258.50 | 258.50 | 3,920 |
| Jul 11, 2023 | 254.50 | 256.00 | 252.50 | 255.00 | 255.00 | 3,580 |
| Jul 10, 2023 | 247.50 | 255.50 | 247.50 | 254.00 | 254.00 | 4,434 |
| Jul 7, 2023 | 248.50 | 252.00 | 245.00 | 250.00 | 250.00 | 7,435 |
| Jul 6, 2023 | 250.50 | 253.00 | 247.50 | 250.50 | 250.50 | 4,770 |
| Jul 5, 2023 | 244.00 | 255.00 | 241.50 | 254.50 | 254.50 | 8,267 |
| Jul 4, 2023 | 241.00 | 250.00 | 232.50 | 246.50 | 246.50 | 25,903 |
| Jul 3, 2023 | 271.00 | 272.00 | 268.50 | 271.00 | 271.00 | 1,748 |
| Jun 30, 2023 | 271.00 | 271.50 | 267.50 | 270.50 | 270.50 | 2,118 |
| Jun 29, 2023 | 274.50 | 274.50 | 266.50 | 269.50 | 269.50 | 1,901 |
| Jun 28, 2023 | 268.00 | 271.00 | 264.50 | 267.50 | 267.50 | 5,221 |
| Jun 27, 2023 | 285.50 | 285.50 | 262.00 | 268.00 | 268.00 | 8,139 |
| Jun 26, 2023 | 1.32 Dividend | |||||
| Jun 26, 2023 | 274.00 | 274.00 | 264.50 | 268.00 | 268.00 | 4,756 |
| Jun 23, 2023 | 273.50 | 277.50 | 273.50 | 275.50 | 274.18 | 1,882 |
| Jun 22, 2023 | 280.00 | 280.00 | 273.50 | 277.00 | 275.67 | 2,344 |
| Jun 21, 2023 | 280.00 | 281.50 | 277.50 | 280.00 | 278.66 | 1,266 |
| Jun 20, 2023 | 285.50 | 287.50 | 278.00 | 282.00 | 280.65 | 3,705 |
| Jun 19, 2023 | 288.50 | 288.50 | 285.50 | 285.50 | 284.13 | 1,085 |
| Jun 16, 2023 | 292.00 | 292.00 | 288.50 | 290.50 | 289.11 | 4,655 |
| Jun 15, 2023 | 292.00 | 292.00 | 287.00 | 289.00 | 287.62 | 995 |
| Jun 14, 2023 | 288.00 | 292.50 | 288.00 | 292.00 | 290.60 | 3,018 |
| Jun 13, 2023 | 292.50 | 295.00 | 288.00 | 288.50 | 287.12 | 1,259 |
| Jun 12, 2023 | 290.00 | 291.50 | 285.00 | 291.50 | 290.10 | 2,285 |
| Jun 9, 2023 | 294.50 | 294.50 | 289.00 | 289.00 | 287.62 | 943 |
| Jun 8, 2023 | 296.50 | 296.50 | 290.00 | 291.00 | 289.61 | 2,161 |
| Jun 7, 2023 | 301.00 | 301.00 | 294.00 | 296.00 | 294.58 | 974 |
| Jun 6, 2023 | 297.50 | 297.50 | 293.00 | 295.00 | 293.59 | 1,016 |
| Jun 5, 2023 | 305.50 | 306.50 | 297.50 | 297.50 | 296.07 | 3,231 |
| Jun 2, 2023 | 294.00 | 305.00 | 294.00 | 304.50 | 303.04 | 3,060 |
| Jun 1, 2023 | 285.00 | 291.50 | 282.50 | 291.50 | 290.10 | 2,338 |
| May 31, 2023 | 290.00 | 293.00 | 285.00 | 285.00 | 283.63 | 14,563 |
| May 30, 2023 | 299.00 | 300.00 | 290.00 | 291.00 | 289.61 | 2,019 |
| May 29, 2023 | 296.00 | 299.00 | 296.00 | 299.00 | 297.57 | 695 |
| May 26, 2023 | 298.00 | 298.50 | 294.50 | 297.00 | 295.58 | 1,608 |
| May 25, 2023 | 295.50 | 302.00 | 293.00 | 294.50 | 293.09 | 2,636 |
| May 24, 2023 | 300.50 | 300.50 | 293.00 | 294.50 | 293.09 | 1,113 |
| May 23, 2023 | 306.50 | 306.50 | 301.00 | 301.50 | 300.06 | 1,939 |
| May 22, 2023 | 306.50 | 306.50 | 296.50 | 306.00 | 304.53 | 2,412 |
| May 19, 2023 | 312.00 | 312.50 | 305.50 | 307.00 | 305.53 | 2,478 |
| May 18, 2023 | 303.50 | 310.50 | 303.50 | 305.00 | 303.54 | 2,068 |
| May 17, 2023 | 312.50 | 313.50 | 300.00 | 302.50 | 301.05 | 3,526 |
| May 16, 2023 | 312.00 | 314.00 | 310.00 | 312.00 | 310.51 | 3,865 |
| May 15, 2023 | 306.00 | 313.00 | 306.00 | 311.50 | 310.01 | 1,957 |
| May 12, 2023 | 304.50 | 311.00 | 304.50 | 306.00 | 304.53 | 4,917 |
| May 11, 2023 | 299.00 | 305.00 | 297.50 | 303.50 | 302.05 | 2,681 |
| May 10, 2023 | 295.50 | 299.50 | 293.50 | 298.00 | 296.57 | 1,424 |
| May 9, 2023 | 294.00 | 294.50 | 291.50 | 294.50 | 293.09 | 956 |
| May 8, 2023 | 296.00 | 296.00 | 292.00 | 295.50 | 294.08 | 921 |
| May 5, 2023 | 296.00 | 296.00 | 290.00 | 295.00 | 293.59 | 3,086 |
| May 4, 2023 | 296.50 | 298.50 | 294.00 | 295.50 | 294.08 | 2,146 |
| May 3, 2023 | 297.50 | 297.50 | 288.00 | 297.50 | 296.07 | 4,616 |
| May 2, 2023 | 310.00 | 310.50 | 296.00 | 297.50 | 296.07 | 3,966 |
| Apr 28, 2023 | 307.00 | 310.00 | 304.00 | 309.50 | 308.02 | 2,841 |
| Apr 27, 2023 | 304.50 | 308.00 | 304.50 | 307.50 | 306.03 | 2,570 |
| Apr 26, 2023 | 304.50 | 306.00 | 302.00 | 304.50 | 303.04 | 2,855 |
| Apr 25, 2023 | 302.50 | 308.00 | 301.00 | 305.50 | 304.04 | 4,207 |
| Apr 24, 2023 | 299.00 | 303.00 | 298.50 | 303.00 | 301.55 | 3,450 |
| Apr 21, 2023 | 293.50 | 300.00 | 293.00 | 298.50 | 297.07 | 3,642 |
| Apr 20, 2023 | 290.50 | 297.00 | 290.00 | 294.00 | 292.59 | 4,132 |
| Apr 19, 2023 | 290.50 | 300.50 | 286.50 | 299.50 | 298.07 | 4,089 |
| Apr 18, 2023 | 281.00 | 294.00 | 281.00 | 294.00 | 292.59 | 15,885 |