Frankfurt - Delayed Quote • EUR
Constellation Software Inc. (W9C.F)
At close: 7:30 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 24, 2024 | 2,525.00 | 2,525.00 | 2,515.00 | 2,515.00 | 2,515.00 | 6 |
| Apr 23, 2024 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | - |
| Apr 22, 2024 | 2,490.00 | 2,495.00 | 2,490.00 | 2,495.00 | 2,495.00 | 6 |
| Apr 19, 2024 | 2,500.00 | 2,520.00 | 2,500.00 | 2,520.00 | 2,520.00 | 7 |
| Apr 18, 2024 | 2,510.00 | 2,510.00 | 2,500.00 | 2,500.00 | 2,500.00 | 13 |
| Apr 17, 2024 | 2,465.00 | 2,505.00 | 2,465.00 | 2,490.00 | 2,490.00 | 12 |
| Apr 16, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
| Apr 15, 2024 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | - |
| Apr 12, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
| Apr 11, 2024 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | - |
| Apr 10, 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | - |
| Apr 9, 2024 | 2,455.00 | 2,455.00 | 2,445.00 | 2,445.00 | 2,445.00 | - |
| Apr 8, 2024 | 2,450.00 | 2,485.00 | 2,450.00 | 2,455.00 | 2,455.00 | 8 |
| Apr 5, 2024 | 2,465.00 | 2,465.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2 |
| Apr 4, 2024 | 2,430.00 | 2,470.00 | 2,430.00 | 2,470.00 | 2,470.00 | - |
| Apr 3, 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | - |
| Apr 2, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2 |
| Mar 28, 2024 | 2,505.00 | 2,545.00 | 2,505.00 | 2,545.00 | 2,545.00 | - |
| Mar 27, 2024 | 1.00 Dividend | |||||
| Mar 27, 2024 | 2,505.00 | 2,520.00 | 2,505.00 | 2,520.00 | 2,520.00 | 1 |
| Mar 26, 2024 | 2,525.00 | 2,525.00 | 2,520.00 | 2,520.00 | 2,519.00 | - |
| Mar 25, 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,533.99 | - |
| Mar 22, 2024 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 2,563.98 | - |
| Mar 21, 2024 | 2,535.00 | 2,610.00 | 2,535.00 | 2,610.00 | 2,608.96 | 4 |
| Mar 20, 2024 | 2,510.00 | 2,600.00 | 2,510.00 | 2,600.00 | 2,598.97 | 2 |
| Mar 19, 2024 | 2,475.00 | 2,505.00 | 2,470.00 | 2,505.00 | 2,504.01 | 27 |
| Mar 18, 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,524.00 | - |
| Mar 15, 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,524.00 | - |
| Mar 14, 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,533.99 | - |
| Mar 13, 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,533.99 | - |
| Mar 12, 2024 | 2,590.00 | 2,590.00 | 2,560.00 | 2,560.00 | 2,558.98 | 4 |
| Mar 11, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,548.99 | - |
| Mar 8, 2024 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,588.97 | 1 |
| Mar 7, 2024 | 2,480.00 | 2,545.00 | 2,480.00 | 2,545.00 | 2,543.99 | 8 |
| Mar 6, 2024 | 2,490.00 | 2,530.00 | 2,490.00 | 2,530.00 | 2,529.00 | - |
| Mar 5, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,548.99 | 1 |
| Mar 4, 2024 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,593.97 | 1 |
| Mar 1, 2024 | 2,555.00 | 2,560.00 | 2,555.00 | 2,560.00 | 2,558.98 | 1 |
| Feb 29, 2024 | 2,545.00 | 2,580.00 | 2,545.00 | 2,580.00 | 2,578.98 | 1 |
| Feb 28, 2024 | 2,540.00 | 2,590.00 | 2,540.00 | 2,590.00 | 2,588.97 | 1 |
| Feb 27, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,568.98 | 1 |
| Feb 26, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,568.98 | - |
| Feb 23, 2024 | 2,520.00 | 2,575.00 | 2,520.00 | 2,530.00 | 2,529.00 | 4 |
| Feb 22, 2024 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,494.01 | - |
| Feb 21, 2024 | 2,520.00 | 2,560.00 | 2,520.00 | 2,560.00 | 2,558.98 | 5 |
| Feb 20, 2024 | 2,560.00 | 2,560.00 | 2,505.00 | 2,505.00 | 2,504.01 | - |
| Feb 19, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,529.00 | - |
| Feb 16, 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,533.99 | - |
| Feb 15, 2024 | 2,540.00 | 2,550.00 | 2,540.00 | 2,550.00 | 2,548.99 | 1 |
| Feb 14, 2024 | 2,455.00 | 2,495.00 | 2,455.00 | 2,495.00 | 2,494.01 | - |
| Feb 13, 2024 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 2,504.01 | - |
| Feb 12, 2024 | 2,555.00 | 2,610.00 | 2,545.00 | 2,545.00 | 2,543.99 | 9 |
| Feb 9, 2024 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,514.00 | - |
| Feb 8, 2024 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 2,504.01 | - |
| Feb 7, 2024 | 2,485.00 | 2,545.00 | 2,485.00 | 2,545.00 | 2,543.99 | 1 |
| Feb 6, 2024 | 2,495.00 | 2,505.00 | 2,485.00 | 2,505.00 | 2,504.01 | 4 |
| Feb 5, 2024 | 2,650.00 | 2,655.00 | 2,650.00 | 2,655.00 | 2,653.95 | 15 |
| Feb 2, 2024 | 2,560.00 | 2,600.00 | 2,560.00 | 2,600.00 | 2,598.97 | 1 |
| Feb 1, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,538.99 | - |
| Jan 31, 2024 | 2,590.00 | 2,600.00 | 2,590.00 | 2,590.00 | 2,588.97 | 7 |
| Jan 30, 2024 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 2,573.98 | - |
| Jan 29, 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,519.00 | - |
| Jan 26, 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,484.01 | - |
| Jan 25, 2024 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 2,464.02 | - |
| Jan 24, 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,484.01 | - |
| Jan 23, 2024 | 2,490.00 | 2,495.00 | 2,490.00 | 2,495.00 | 2,494.01 | 6 |
| Jan 22, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,479.02 | - |
| Jan 19, 2024 | 2,450.00 | 2,495.00 | 2,450.00 | 2,495.00 | 2,494.01 | 5 |
| Jan 18, 2024 | 2,400.00 | 2,460.00 | 2,400.00 | 2,455.00 | 2,454.03 | 2 |
| Jan 17, 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,434.03 | - |
| Jan 16, 2024 | 2,435.00 | 2,465.00 | 2,435.00 | 2,450.00 | 2,449.03 | 4 |
| Jan 15, 2024 | 2,475.00 | 2,475.00 | 2,450.00 | 2,450.00 | 2,449.03 | 58 |
| Jan 12, 2024 | 2,350.00 | 2,405.00 | 2,350.00 | 2,405.00 | 2,404.05 | 7 |
| Jan 11, 2024 | 2,355.00 | 2,400.00 | 2,355.00 | 2,400.00 | 2,399.05 | 3 |
| Jan 10, 2024 | 2,345.00 | 2,385.00 | 2,345.00 | 2,365.00 | 2,364.06 | 3 |
| Jan 9, 2024 | 2,340.00 | 2,355.00 | 2,340.00 | 2,355.00 | 2,354.07 | 10 |
| Jan 8, 2024 | 2,270.00 | 2,280.00 | 2,270.00 | 2,280.00 | 2,279.10 | - |
| Jan 5, 2024 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2,254.11 | - |
| Jan 4, 2024 | 2,250.00 | 2,280.00 | 2,250.00 | 2,280.00 | 2,279.10 | 4 |
| Jan 3, 2024 | 2,195.00 | 2,205.00 | 2,195.00 | 2,205.00 | 2,204.13 | - |
| Jan 2, 2024 | 2,230.00 | 2,235.00 | 2,230.00 | 2,230.00 | 2,229.11 | 3 |
| Dec 29, 2023 | 2,225.00 | 2,265.00 | 2,225.00 | 2,265.00 | 2,264.10 | 2 |
| Dec 28, 2023 | 2,265.00 | 2,265.00 | 2,230.00 | 2,230.00 | 2,229.11 | 2 |
| Dec 27, 2023 | 2,255.00 | 2,255.00 | 2,215.00 | 2,220.00 | 2,219.12 | 11 |
| Dec 22, 2023 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,189.13 | - |
| Dec 21, 2023 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,164.14 | - |
| Dec 20, 2023 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,144.15 | 15 |
| Dec 19, 2023 | 1.00 Dividend | |||||
| Dec 19, 2023 | 2,215.00 | 2,260.00 | 2,215.00 | 2,260.00 | 2,259.10 | 1 |
| Dec 18, 2023 | 2,300.00 | 2,305.00 | 2,265.00 | 2,290.00 | 2,288.09 | 14 |
| Dec 15, 2023 | 2,240.00 | 2,270.00 | 2,240.00 | 2,270.00 | 2,268.11 | 1 |
| Dec 14, 2023 | 2,245.00 | 2,245.00 | 2,225.00 | 2,225.00 | 2,223.15 | 1 |
| Dec 13, 2023 | 2,225.00 | 2,225.00 | 2,220.00 | 2,220.00 | 2,218.15 | - |
| Dec 12, 2023 | 2,245.00 | 2,290.00 | 2,245.00 | 2,290.00 | 2,288.09 | 2 |
| Dec 11, 2023 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,238.13 | - |
| Dec 8, 2023 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,213.15 | - |
| Dec 7, 2023 | 2,210.00 | 2,245.00 | 2,210.00 | 2,245.00 | 2,243.13 | 3 |
| Dec 6, 2023 | 2,215.00 | 2,250.00 | 2,215.00 | 2,250.00 | 2,248.13 | 6 |
| Dec 5, 2023 | 2,200.00 | 2,250.00 | 2,200.00 | 2,250.00 | 2,248.13 | 53 |
| Dec 4, 2023 | 2,185.00 | 2,225.00 | 2,185.00 | 2,220.00 | 2,218.15 | 7 |
| Dec 1, 2023 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,138.22 | - |
| Nov 30, 2023 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,138.22 | - |
| Nov 29, 2023 | 2,135.00 | 2,155.00 | 2,135.00 | 2,150.00 | 2,148.21 | - |
| Nov 28, 2023 | 2,135.00 | 2,135.00 | 2,130.00 | 2,130.00 | 2,128.23 | 10 |
| Nov 27, 2023 | 2,150.00 | 2,150.00 | 2,115.00 | 2,145.00 | 2,143.21 | 7 |
| Nov 24, 2023 | 2,120.00 | 2,130.00 | 2,120.00 | 2,130.00 | 2,128.23 | - |
| Nov 23, 2023 | 2,115.00 | 2,130.00 | 2,115.00 | 2,130.00 | 2,128.23 | - |
| Nov 22, 2023 | 2,105.00 | 2,125.00 | 2,105.00 | 2,125.00 | 2,123.23 | - |
| Nov 21, 2023 | 2,100.00 | 2,120.00 | 2,100.00 | 2,100.00 | 2,098.25 | - |
| Nov 20, 2023 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,083.26 | - |
| Nov 17, 2023 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,098.25 | - |
| Nov 16, 2023 | 2,085.00 | 2,120.00 | 2,075.00 | 2,075.00 | 2,073.27 | 10 |
| Nov 15, 2023 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,038.30 | - |
| Nov 14, 2023 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,078.27 | - |
| Nov 13, 2023 | 2,050.00 | 2,060.00 | 2,050.00 | 2,060.00 | 2,058.28 | - |
| Nov 10, 2023 | 1,972.00 | 1,972.00 | 1,970.00 | 1,970.00 | 1,968.36 | - |
| Nov 9, 2023 | 1,968.00 | 1,996.00 | 1,968.00 | 1,996.00 | 1,994.34 | - |
| Nov 8, 2023 | 1,944.00 | 1,970.00 | 1,944.00 | 1,944.00 | 1,942.38 | 6 |
| Nov 7, 2023 | 1,930.00 | 1,934.00 | 1,930.00 | 1,934.00 | 1,932.39 | - |
| Nov 6, 2023 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,958.37 | - |
| Nov 3, 2023 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,932.39 | - |
| Nov 2, 2023 | 1,918.00 | 1,950.00 | 1,918.00 | 1,950.00 | 1,948.38 | - |
| Nov 1, 2023 | 1,886.00 | 1,912.00 | 1,886.00 | 1,912.00 | 1,910.41 | - |
| Oct 31, 2023 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,860.45 | - |
| Oct 30, 2023 | 1,818.00 | 1,868.00 | 1,818.00 | 1,868.00 | 1,866.44 | - |
| Oct 27, 2023 | 1,852.00 | 1,852.00 | 1,834.00 | 1,834.00 | 1,832.47 | - |
| Oct 26, 2023 | 1,896.00 | 1,898.00 | 1,896.00 | 1,898.00 | 1,896.42 | - |
| Oct 25, 2023 | 1,914.00 | 1,922.00 | 1,914.00 | 1,922.00 | 1,920.40 | - |
| Oct 24, 2023 | 1,918.00 | 1,952.00 | 1,918.00 | 1,952.00 | 1,950.37 | - |
| Oct 23, 2023 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 1,940.38 | - |
| Oct 20, 2023 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,952.37 | - |
| Oct 19, 2023 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,944.38 | - |
| Oct 18, 2023 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,954.37 | - |
| Oct 17, 2023 | 1,966.00 | 1,980.00 | 1,962.00 | 1,980.00 | 1,978.35 | 10 |
| Oct 16, 2023 | 1,956.00 | 1,956.00 | 1,954.00 | 1,954.00 | 1,952.37 | - |
| Oct 13, 2023 | 1,958.00 | 1,980.00 | 1,958.00 | 1,980.00 | 1,978.35 | - |
| Oct 12, 2023 | 1,972.00 | 1,982.00 | 1,972.00 | 1,982.00 | 1,980.35 | - |
| Oct 11, 2023 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,960.36 | - |
| Oct 10, 2023 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,018.32 | - |
| Oct 9, 2023 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,970.36 | - |
| Oct 6, 2023 | 1,956.00 | 1,966.00 | 1,956.00 | 1,966.00 | 1,964.36 | - |
| Oct 5, 2023 | 1,942.00 | 1,962.00 | 1,942.00 | 1,960.00 | 1,958.37 | - |
| Oct 4, 2023 | 1,926.00 | 1,956.00 | 1,926.00 | 1,956.00 | 1,954.37 | 15 |
| Oct 3, 2023 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,928.39 | - |
| Oct 2, 2023 | 1,938.00 | 1,960.00 | 1,938.00 | 1,960.00 | 1,958.37 | - |
| Sep 29, 2023 | 1,946.00 | 1,952.00 | 1,946.00 | 1,952.00 | 1,950.37 | - |
| Sep 28, 2023 | 1,926.00 | 1,926.00 | 1,916.00 | 1,916.00 | 1,914.40 | - |
| Sep 27, 2023 | 1,896.00 | 1,902.00 | 1,896.00 | 1,902.00 | 1,900.42 | - |
| Sep 26, 2023 | 1,884.00 | 1,884.00 | 1,882.00 | 1,882.00 | 1,880.43 | - |
| Sep 25, 2023 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,872.44 | - |
| Sep 22, 2023 | 1,882.00 | 1,912.00 | 1,882.00 | 1,912.00 | 1,910.41 | 5 |
| Sep 21, 2023 | 1,928.00 | 1,932.00 | 1,920.00 | 1,920.00 | 1,918.40 | 1 |
| Sep 20, 2023 | 1,924.00 | 1,950.00 | 1,924.00 | 1,950.00 | 1,948.38 | - |
| Sep 19, 2023 | 1.00 Dividend | |||||
| Sep 19, 2023 | 1,956.00 | 1,958.00 | 1,956.00 | 1,958.00 | 1,956.37 | - |
| Sep 18, 2023 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,979.35 | - |
| Sep 15, 2023 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,977.35 | - |
| Sep 14, 2023 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,901.45 | - |
| Sep 13, 2023 | 1,900.00 | 1,902.00 | 1,900.00 | 1,902.00 | 1,899.46 | - |
| Sep 12, 2023 | 1,906.00 | 1,908.00 | 1,906.00 | 1,908.00 | 1,905.45 | - |
| Sep 11, 2023 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,877.49 | - |
| Sep 8, 2023 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,899.46 | - |
| Sep 7, 2023 | 1,898.00 | 1,898.00 | 1,896.00 | 1,898.00 | 1,895.46 | - |
| Sep 6, 2023 | 1,916.00 | 1,944.00 | 1,910.00 | 1,910.00 | 1,907.45 | 10 |
| Sep 5, 2023 | 1,920.00 | 1,920.00 | 1,906.00 | 1,906.00 | 1,903.45 | - |
| Sep 4, 2023 | 1,926.00 | 1,926.00 | 1,920.00 | 1,920.00 | 1,917.43 | - |
| Sep 1, 2023 | 1,882.00 | 1,884.00 | 1,882.00 | 1,882.00 | 1,879.48 | - |
| Aug 31, 2023 | 1,876.00 | 1,880.00 | 1,868.00 | 1,880.00 | 1,877.49 | 8 |
| Aug 30, 2023 | 1,852.00 | 1,860.00 | 1,852.00 | 1,860.00 | 1,857.51 | - |
| Aug 29, 2023 | 1,840.00 | 1,840.00 | 1,838.00 | 1,838.00 | 1,835.54 | - |
| Aug 28, 2023 | 1,842.00 | 1,842.00 | 1,840.00 | 1,842.00 | 1,839.54 | - |
| Aug 25, 2023 | 1,836.00 | 1,840.00 | 1,822.00 | 1,822.00 | 1,819.56 | - |
| Aug 24, 2023 | 1,870.00 | 1,870.00 | 1,868.00 | 1,868.00 | 1,865.50 | - |
| Aug 23, 2023 | 1,816.00 | 1,834.00 | 1,816.00 | 1,834.00 | 1,831.55 | 10 |
| Aug 22, 2023 | 1,804.00 | 1,840.00 | 1,804.00 | 1,840.00 | 1,837.54 | - |
| Aug 21, 2023 | 1,810.00 | 1,810.00 | 1,778.00 | 1,788.00 | 1,785.61 | 1 |
| Aug 18, 2023 | 1,786.00 | 1,786.00 | 1,760.00 | 1,760.00 | 1,757.65 | 1 |
| Aug 17, 2023 | 1,826.00 | 1,832.00 | 1,824.00 | 1,832.00 | 1,829.55 | - |
| Aug 16, 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,797.59 | - |
| Aug 15, 2023 | 1,826.00 | 1,826.00 | 1,818.00 | 1,818.00 | 1,815.57 | - |
| Aug 14, 2023 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,861.51 | - |
| Aug 11, 2023 | 1,864.00 | 1,864.00 | 1,860.00 | 1,860.00 | 1,857.51 | - |
| Aug 10, 2023 | 1,840.00 | 1,840.00 | 1,836.00 | 1,836.00 | 1,833.54 | - |
| Aug 9, 2023 | 1,822.00 | 1,854.00 | 1,822.00 | 1,826.00 | 1,823.56 | 6 |
| Aug 8, 2023 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,809.58 | - |
| Aug 7, 2023 | 1,818.00 | 1,818.00 | 1,814.00 | 1,814.00 | 1,811.57 | - |
| Aug 4, 2023 | 1,812.00 | 1,840.00 | 1,812.00 | 1,840.00 | 1,837.54 | 9 |
| Aug 3, 2023 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,809.58 | - |
| Aug 2, 2023 | 1,878.00 | 1,878.00 | 1,828.00 | 1,828.00 | 1,825.56 | - |
| Aug 1, 2023 | 1,904.00 | 1,904.00 | 1,870.00 | 1,894.00 | 1,891.47 | - |
| Jul 31, 2023 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,893.46 | - |
| Jul 28, 2023 | 1,882.00 | 1,904.00 | 1,876.00 | 1,904.00 | 1,901.45 | - |
| Jul 27, 2023 | 1,882.00 | 1,896.00 | 1,882.00 | 1,896.00 | 1,893.46 | - |
| Jul 26, 2023 | 1,914.00 | 1,914.00 | 1,890.00 | 1,890.00 | 1,887.47 | - |
| Jul 25, 2023 | 1,912.00 | 1,916.00 | 1,912.00 | 1,916.00 | 1,913.44 | 75 |
| Jul 24, 2023 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,895.46 | - |
| Jul 21, 2023 | 1,896.00 | 1,912.00 | 1,896.00 | 1,912.00 | 1,909.44 | 1 |
| Jul 20, 2023 | 1,894.00 | 1,900.00 | 1,894.00 | 1,900.00 | 1,897.46 | - |
| Jul 19, 2023 | 1,910.00 | 1,910.00 | 1,886.00 | 1,886.00 | 1,883.48 | 2 |
| Jul 18, 2023 | 1,840.00 | 1,840.00 | 1,836.00 | 1,840.00 | 1,837.54 | 2 |
| Jul 17, 2023 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,801.59 | - |
| Jul 14, 2023 | 1,812.00 | 1,812.00 | 1,806.00 | 1,806.00 | 1,803.58 | - |
| Jul 13, 2023 | 1,770.00 | 1,770.00 | 1,768.00 | 1,768.00 | 1,765.64 | - |
| Jul 12, 2023 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,789.60 | - |
| Jul 11, 2023 | 1,780.00 | 1,780.00 | 1,778.00 | 1,778.00 | 1,775.62 | - |
| Jul 10, 2023 | 1,808.00 | 1,838.00 | 1,802.00 | 1,802.00 | 1,799.59 | 28 |
| Jul 7, 2023 | 1,810.00 | 1,836.00 | 1,810.00 | 1,836.00 | 1,833.54 | 3 |
| Jul 6, 2023 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,851.52 | - |
| Jul 5, 2023 | 1,898.00 | 1,898.00 | 1,870.00 | 1,870.00 | 1,867.50 | - |
| Jul 4, 2023 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,917.43 | - |
| Jul 3, 2023 | 1,916.00 | 1,916.00 | 1,884.00 | 1,886.00 | 1,883.48 | 2 |
| Jun 30, 2023 | 1,864.00 | 1,870.00 | 1,864.00 | 1,870.00 | 1,867.50 | - |
| Jun 29, 2023 | 1,872.00 | 1,872.00 | 1,866.00 | 1,866.00 | 1,863.50 | - |
| Jun 28, 2023 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,841.53 | - |
| Jun 27, 2023 | 1,838.00 | 1,838.00 | 1,832.00 | 1,838.00 | 1,835.54 | - |
| Jun 26, 2023 | 1,842.00 | 1,842.00 | 1,836.00 | 1,842.00 | 1,839.54 | - |
| Jun 23, 2023 | 1,822.00 | 1,842.00 | 1,810.00 | 1,810.00 | 1,807.58 | - |
| Jun 22, 2023 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,837.54 | - |
| Jun 21, 2023 | 1,854.00 | 1,854.00 | 1,850.00 | 1,850.00 | 1,847.53 | - |
| Jun 20, 2023 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,857.51 | - |
| Jun 19, 2023 | 1.00 Dividend | |||||
| Jun 19, 2023 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,867.50 | - |
| Jun 16, 2023 | 1,884.00 | 1,896.00 | 1,884.00 | 1,896.00 | 1,892.47 | - |
| Jun 15, 2023 | 1,900.00 | 1,900.00 | 1,896.00 | 1,896.00 | 1,892.47 | - |
| Jun 14, 2023 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,900.45 | - |
| Jun 13, 2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,896.46 | - |
| Jun 12, 2023 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,876.50 | - |
| Jun 9, 2023 | 1,858.00 | 1,864.00 | 1,858.00 | 1,864.00 | 1,860.53 | - |
| Jun 8, 2023 | 1,886.00 | 1,886.00 | 1,870.00 | 1,870.00 | 1,866.51 | - |
| Jun 7, 2023 | 1,934.00 | 1,934.00 | 1,874.00 | 1,874.00 | 1,870.51 | - |
| Jun 6, 2023 | 1,904.00 | 1,934.00 | 1,900.00 | 1,900.00 | 1,896.46 | 15 |
| Jun 5, 2023 | 1,918.00 | 1,928.00 | 1,918.00 | 1,928.00 | 1,924.41 | - |
| Jun 2, 2023 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 1,878.49 | - |
| Jun 1, 2023 | 1,898.00 | 1,898.00 | 1,848.00 | 1,888.00 | 1,884.48 | 3 |
| May 31, 2023 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,820.60 | - |
| May 30, 2023 | 1,824.00 | 1,830.00 | 1,824.00 | 1,830.00 | 1,826.59 | - |
| May 29, 2023 | 1,830.00 | 1,838.00 | 1,830.00 | 1,838.00 | 1,834.57 | - |
| May 26, 2023 | 1,788.00 | 1,846.00 | 1,788.00 | 1,846.00 | 1,842.56 | - |
| May 25, 2023 | 1,772.00 | 1,776.00 | 1,770.00 | 1,776.00 | 1,772.69 | - |
| May 24, 2023 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,770.69 | - |
| May 23, 2023 | 1,842.00 | 1,870.00 | 1,842.00 | 1,870.00 | 1,866.51 | 1 |
| May 22, 2023 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,832.58 | - |
| May 19, 2023 | 1,814.00 | 1,854.00 | 1,814.00 | 1,854.00 | 1,850.54 | 12 |
| May 18, 2023 | 1,780.00 | 1,786.00 | 1,780.00 | 1,786.00 | 1,782.67 | - |
| May 17, 2023 | 1,774.00 | 1,814.00 | 1,774.00 | 1,778.00 | 1,774.69 | 6 |
| May 16, 2023 | 1,780.00 | 1,780.00 | 1,744.00 | 1,744.00 | 1,740.75 | 4 |
| May 15, 2023 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,708.81 | - |
| May 12, 2023 | 1,752.00 | 1,756.00 | 1,750.00 | 1,756.00 | 1,752.73 | - |
| May 11, 2023 | 1,782.00 | 1,814.00 | 1,782.00 | 1,814.00 | 1,810.62 | 15 |
| May 10, 2023 | 1,784.00 | 1,794.00 | 1,784.00 | 1,794.00 | 1,790.66 | 1 |
| May 9, 2023 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,774.69 | - |
| May 8, 2023 | 1,754.00 | 1,782.00 | 1,754.00 | 1,782.00 | 1,778.68 | - |
| May 5, 2023 | 1,746.00 | 1,752.00 | 1,746.00 | 1,752.00 | 1,748.73 | - |
| May 4, 2023 | 1,790.00 | 1,796.00 | 1,740.00 | 1,740.00 | 1,736.76 | 2 |
| May 3, 2023 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,804.63 | - |
| May 2, 2023 | 1,798.00 | 1,802.00 | 1,798.00 | 1,802.00 | 1,798.64 | - |
| Apr 28, 2023 | 1,772.00 | 1,772.00 | 1,762.00 | 1,762.00 | 1,758.72 | 2 |
| Apr 27, 2023 | 1,752.00 | 1,756.00 | 1,752.00 | 1,756.00 | 1,752.73 | - |
| Apr 26, 2023 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,744.74 | - |
| Apr 25, 2023 | 1,752.00 | 1,752.00 | 1,750.00 | 1,752.00 | 1,748.73 | - |
| Apr 24, 2023 | 1,766.00 | 1,770.00 | 1,766.00 | 1,770.00 | 1,766.70 | - |