Frankfurt - Delayed Quote • EUR
secunet Security Networks Aktiengesellschaft (YSN.F)
At close: April 26 at 3:29 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 | 145.60 | 150.80 | 145.60 | 150.80 | 150.80 | - |
| Apr 25, 2024 | 151.80 | 151.80 | 146.60 | 149.00 | 149.00 | 9 |
| Apr 24, 2024 | 148.40 | 154.00 | 148.40 | 154.00 | 154.00 | - |
| Apr 23, 2024 | 143.60 | 148.40 | 143.60 | 148.40 | 148.40 | - |
| Apr 22, 2024 | 144.20 | 146.00 | 144.20 | 146.00 | 146.00 | 15 |
| Apr 19, 2024 | 141.00 | 141.60 | 141.00 | 141.60 | 141.60 | - |
| Apr 18, 2024 | 141.00 | 142.40 | 141.00 | 141.00 | 141.00 | 3 |
| Apr 17, 2024 | 144.80 | 148.20 | 142.20 | 142.20 | 142.20 | 30 |
| Apr 16, 2024 | 148.00 | 149.40 | 148.00 | 148.40 | 148.40 | - |
| Apr 15, 2024 | 152.40 | 153.80 | 152.00 | 152.40 | 152.40 | 7 |
| Apr 12, 2024 | 159.00 | 160.60 | 158.00 | 158.00 | 158.00 | - |
| Apr 11, 2024 | 153.40 | 159.20 | 153.40 | 159.20 | 159.20 | - |
| Apr 10, 2024 | 157.80 | 159.40 | 157.20 | 157.20 | 157.20 | - |
| Apr 9, 2024 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | 2 |
| Apr 8, 2024 | 158.40 | 160.60 | 158.40 | 160.60 | 160.60 | - |
| Apr 5, 2024 | 157.20 | 157.60 | 157.20 | 157.60 | 157.60 | - |
| Apr 4, 2024 | 154.40 | 157.00 | 154.40 | 157.00 | 157.00 | - |
| Apr 3, 2024 | 154.20 | 157.20 | 154.00 | 156.60 | 156.60 | 135 |
| Apr 2, 2024 | 160.20 | 162.00 | 159.80 | 162.00 | 162.00 | - |
| Mar 28, 2024 | 156.60 | 158.20 | 156.60 | 158.20 | 158.20 | 20 |
| Mar 27, 2024 | 152.00 | 157.60 | 152.00 | 157.60 | 157.60 | 50 |
| Mar 26, 2024 | 150.40 | 154.60 | 150.40 | 154.60 | 154.60 | 8 |
| Mar 25, 2024 | 150.20 | 151.00 | 149.00 | 151.00 | 151.00 | 99 |
| Mar 22, 2024 | 159.60 | 159.60 | 153.20 | 154.00 | 154.00 | 60 |
| Mar 21, 2024 | 159.40 | 163.80 | 159.40 | 161.20 | 161.20 | - |
| Mar 20, 2024 | 159.60 | 162.00 | 159.60 | 162.00 | 162.00 | - |
| Mar 19, 2024 | 161.20 | 161.20 | 157.20 | 157.20 | 157.20 | - |
| Mar 18, 2024 | 162.00 | 162.20 | 159.20 | 159.20 | 159.20 | - |
| Mar 15, 2024 | 161.20 | 161.40 | 158.60 | 158.60 | 158.60 | 10 |
| Mar 14, 2024 | 160.80 | 163.00 | 160.80 | 162.80 | 162.80 | 60 |
| Mar 13, 2024 | 162.80 | 166.40 | 162.80 | 165.60 | 165.60 | - |
| Mar 12, 2024 | 158.20 | 162.40 | 158.20 | 161.60 | 161.60 | - |
| Mar 11, 2024 | 167.80 | 167.80 | 161.20 | 161.20 | 161.20 | 64 |
| Mar 8, 2024 | 174.60 | 174.60 | 164.00 | 164.00 | 164.00 | 4 |
| Mar 7, 2024 | 170.00 | 176.20 | 170.00 | 176.20 | 176.20 | 24 |
| Mar 6, 2024 | 163.00 | 174.80 | 163.00 | 174.00 | 174.00 | 52 |
| Mar 5, 2024 | 161.00 | 165.80 | 161.00 | 165.80 | 165.80 | - |
| Mar 4, 2024 | 151.60 | 165.40 | 151.60 | 165.40 | 165.40 | 62 |
| Mar 1, 2024 | 148.20 | 153.80 | 148.20 | 153.80 | 153.80 | 10 |
| Feb 29, 2024 | 149.00 | 152.20 | 149.00 | 151.40 | 151.40 | - |
| Feb 28, 2024 | 151.60 | 151.60 | 148.00 | 148.00 | 148.00 | 15 |
| Feb 27, 2024 | 145.60 | 151.40 | 145.60 | 151.40 | 151.40 | - |
| Feb 26, 2024 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | 30 |
| Feb 23, 2024 | 153.00 | 154.40 | 152.40 | 154.20 | 154.20 | 10 |
| Feb 22, 2024 | 150.20 | 157.00 | 150.20 | 155.20 | 155.20 | 35 |
| Feb 21, 2024 | 146.00 | 152.60 | 146.00 | 148.00 | 148.00 | 191 |
| Feb 20, 2024 | 156.00 | 158.80 | 155.00 | 155.00 | 155.00 | 2 |
| Feb 19, 2024 | 167.00 | 167.00 | 159.40 | 159.40 | 159.40 | 40 |
| Feb 16, 2024 | 159.20 | 163.60 | 159.20 | 163.00 | 163.00 | - |
| Feb 15, 2024 | 158.40 | 166.60 | 158.40 | 164.20 | 164.20 | 3 |
| Feb 14, 2024 | 164.60 | 164.60 | 157.20 | 161.00 | 161.00 | 52 |
| Feb 13, 2024 | 169.80 | 169.80 | 161.40 | 161.40 | 161.40 | 40 |
| Feb 12, 2024 | 162.00 | 170.20 | 162.00 | 170.20 | 170.20 | 36 |
| Feb 9, 2024 | 162.40 | 164.60 | 162.40 | 164.60 | 164.60 | - |
| Feb 8, 2024 | 166.20 | 166.80 | 165.20 | 165.20 | 165.20 | - |
| Feb 7, 2024 | 159.40 | 163.60 | 159.40 | 163.20 | 163.20 | 25 |
| Feb 6, 2024 | 159.60 | 163.40 | 159.20 | 159.20 | 159.20 | 3 |
| Feb 5, 2024 | 159.40 | 164.20 | 159.40 | 162.20 | 162.20 | 70 |
| Feb 2, 2024 | 163.20 | 167.00 | 163.20 | 164.40 | 164.40 | 55 |
| Feb 1, 2024 | 163.60 | 173.00 | 163.60 | 173.00 | 173.00 | 72 |
| Jan 31, 2024 | 165.00 | 168.00 | 165.00 | 167.60 | 167.60 | 19 |
| Jan 30, 2024 | 163.60 | 164.00 | 163.60 | 164.00 | 164.00 | 15 |
| Jan 29, 2024 | 166.60 | 166.60 | 163.60 | 163.60 | 163.60 | 15 |
| Jan 26, 2024 | 161.80 | 164.80 | 160.40 | 164.80 | 164.80 | 129 |
| Jan 25, 2024 | 140.80 | 162.80 | 140.80 | 162.40 | 162.40 | 122 |
| Jan 24, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| Jan 23, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Jan 22, 2024 | 130.40 | 130.40 | 130.00 | 130.00 | 130.00 | 50 |
| Jan 19, 2024 | 129.40 | 130.60 | 127.40 | 127.40 | 127.40 | 6 |
| Jan 18, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| Jan 17, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| Jan 16, 2024 | 131.40 | 135.80 | 131.40 | 135.80 | 135.80 | 40 |
| Jan 15, 2024 | 136.40 | 136.40 | 130.20 | 130.20 | 130.20 | 39 |
| Jan 12, 2024 | 138.20 | 138.20 | 137.00 | 137.00 | 137.00 | 30 |
| Jan 11, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Jan 10, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Jan 9, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Jan 8, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| Jan 5, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| Jan 4, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| Jan 3, 2024 | 140.20 | 140.20 | 137.20 | 137.20 | 137.20 | 3 |
| Jan 2, 2024 | 149.60 | 149.60 | 146.40 | 146.40 | 146.40 | 30 |
| Dec 29, 2023 | 142.80 | 145.40 | 142.80 | 145.40 | 145.40 | 24 |
| Dec 28, 2023 | 141.00 | 141.80 | 140.60 | 141.80 | 141.80 | 18 |
| Dec 27, 2023 | 138.40 | 141.40 | 138.40 | 140.40 | 140.40 | 59 |
| Dec 22, 2023 | 136.80 | 140.00 | 136.80 | 140.00 | 140.00 | 20 |
| Dec 21, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Dec 20, 2023 | 136.40 | 139.40 | 136.40 | 139.40 | 139.40 | 10 |
| Dec 19, 2023 | 136.40 | 136.40 | 134.60 | 134.60 | 134.60 | 42 |
| Dec 18, 2023 | 136.00 | 136.60 | 136.00 | 136.60 | 136.60 | 15 |
| Dec 15, 2023 | 135.60 | 135.60 | 133.20 | 133.20 | 133.20 | 125 |
| Dec 14, 2023 | 137.80 | 137.80 | 135.80 | 135.80 | 135.80 | 25 |
| Dec 13, 2023 | 138.00 | 138.00 | 134.40 | 134.40 | 134.40 | 57 |
| Dec 12, 2023 | 141.20 | 141.20 | 138.40 | 138.40 | 138.40 | 25 |
| Dec 11, 2023 | 141.60 | 141.60 | 139.80 | 139.80 | 139.80 | 2 |
| Dec 8, 2023 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 25 |
| Dec 7, 2023 | 140.00 | 141.80 | 140.00 | 141.80 | 141.80 | 18 |
| Dec 6, 2023 | 141.80 | 141.80 | 141.60 | 141.60 | 141.60 | 1 |
| Dec 5, 2023 | 137.80 | 140.00 | 137.80 | 140.00 | 140.00 | 14 |
| Dec 4, 2023 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| Dec 1, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Nov 30, 2023 | 143.60 | 143.60 | 141.00 | 141.00 | 141.00 | 22 |
| Nov 29, 2023 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| Nov 28, 2023 | 141.20 | 141.20 | 137.60 | 137.60 | 137.60 | 100 |
| Nov 27, 2023 | 146.40 | 146.40 | 143.00 | 143.00 | 143.00 | 26 |
| Nov 24, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Nov 23, 2023 | 153.60 | 153.60 | 152.60 | 153.60 | 153.60 | 15 |
| Nov 22, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Nov 21, 2023 | 155.20 | 156.20 | 155.20 | 156.20 | 156.20 | 2 |
| Nov 20, 2023 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| Nov 17, 2023 | 151.80 | 155.20 | 151.80 | 155.20 | 155.20 | 30 |
| Nov 16, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Nov 15, 2023 | 152.00 | 155.40 | 152.00 | 154.80 | 154.80 | 27 |
| Nov 14, 2023 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| Nov 13, 2023 | 146.60 | 146.60 | 143.60 | 146.60 | 146.60 | 12 |
| Nov 10, 2023 | 147.00 | 148.00 | 142.20 | 145.00 | 145.00 | 21 |
| Nov 9, 2023 | 140.80 | 153.00 | 140.80 | 153.00 | 153.00 | 83 |
| Nov 8, 2023 | 134.20 | 140.40 | 134.20 | 140.40 | 140.40 | 61 |
| Nov 7, 2023 | 134.00 | 134.00 | 133.40 | 133.40 | 133.40 | - |
| Nov 6, 2023 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| Nov 3, 2023 | 125.20 | 134.80 | 125.20 | 134.00 | 134.00 | 67 |
| Nov 2, 2023 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| Nov 1, 2023 | 131.00 | 132.20 | 129.60 | 132.00 | 132.00 | 60 |
| Oct 31, 2023 | 126.40 | 127.80 | 126.40 | 127.80 | 127.80 | 10 |
| Oct 30, 2023 | 136.00 | 136.20 | 127.20 | 127.20 | 127.20 | 97 |
| Oct 27, 2023 | 182.20 | 182.20 | 129.60 | 138.00 | 138.00 | 229 |
| Oct 26, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Oct 25, 2023 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Oct 24, 2023 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| Oct 23, 2023 | 182.40 | 184.00 | 182.40 | 184.00 | 184.00 | 13 |
| Oct 20, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| Oct 19, 2023 | 184.40 | 189.80 | 184.40 | 189.80 | 189.80 | 90 |
| Oct 18, 2023 | 180.00 | 180.00 | 179.20 | 179.20 | 179.20 | 5 |
| Oct 17, 2023 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
| Oct 16, 2023 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
| Oct 13, 2023 | 189.00 | 190.20 | 189.00 | 190.20 | 190.20 | 71 |
| Oct 12, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Oct 11, 2023 | 190.20 | 192.00 | 189.00 | 189.00 | 189.00 | 53 |
| Oct 10, 2023 | 186.40 | 188.40 | 186.40 | 188.40 | 188.40 | 5 |
| Oct 9, 2023 | 183.40 | 184.40 | 180.00 | 180.00 | 180.00 | 27 |
| Oct 6, 2023 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | 40 |
| Oct 5, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Oct 4, 2023 | 184.80 | 189.20 | 184.80 | 189.20 | 189.20 | 1 |
| Oct 3, 2023 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| Oct 2, 2023 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
| Sep 29, 2023 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| Sep 28, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Sep 27, 2023 | 199.60 | 201.00 | 199.60 | 201.00 | 201.00 | 7 |
| Sep 26, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| Sep 25, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Sep 22, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Sep 21, 2023 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| Sep 20, 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Sep 19, 2023 | 211.50 | 214.00 | 211.50 | 214.00 | 214.00 | 22 |
| Sep 18, 2023 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| Sep 15, 2023 | 216.00 | 216.00 | 211.00 | 211.00 | 211.00 | 16 |
| Sep 14, 2023 | 206.50 | 208.00 | 206.50 | 208.00 | 208.00 | 2 |
| Sep 13, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Sep 12, 2023 | 208.00 | 208.00 | 205.50 | 205.50 | 205.50 | 42 |
| Sep 11, 2023 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | 1 |
| Sep 8, 2023 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| Sep 7, 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Sep 6, 2023 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| Sep 5, 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Sep 4, 2023 | 222.50 | 222.50 | 218.00 | 218.00 | 218.00 | 10 |
| Sep 1, 2023 | 218.50 | 222.00 | 218.50 | 222.00 | 222.00 | 2 |
| Aug 31, 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Aug 30, 2023 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| Aug 29, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Aug 28, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Aug 25, 2023 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| Aug 24, 2023 | 224.50 | 224.50 | 221.00 | 221.00 | 221.00 | 20 |
| Aug 23, 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Aug 22, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 20 |
| Aug 21, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Aug 18, 2023 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| Aug 17, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Aug 16, 2023 | 224.00 | 225.50 | 224.00 | 225.50 | 225.50 | 10 |
| Aug 15, 2023 | 225.00 | 229.50 | 225.00 | 229.50 | 229.50 | 18 |
| Aug 14, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Aug 11, 2023 | 219.00 | 220.00 | 214.50 | 219.50 | 219.50 | 44 |
| Aug 10, 2023 | 205.00 | 225.00 | 205.00 | 218.00 | 218.00 | 141 |
| Aug 9, 2023 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 15 |
| Aug 8, 2023 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| Aug 7, 2023 | 204.00 | 204.00 | 202.00 | 202.50 | 202.50 | 2 |
| Aug 4, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Aug 3, 2023 | 202.00 | 202.00 | 199.20 | 199.20 | 199.20 | 3 |
| Aug 2, 2023 | 200.50 | 204.00 | 200.50 | 204.00 | 204.00 | 27 |
| Aug 1, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jul 31, 2023 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| Jul 28, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 30 |
| Jul 27, 2023 | 209.50 | 209.50 | 206.50 | 209.50 | 209.50 | 109 |
| Jul 26, 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Jul 25, 2023 | 201.00 | 206.00 | 201.00 | 206.00 | 206.00 | 80 |
| Jul 24, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 21, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| Jul 20, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jul 19, 2023 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| Jul 18, 2023 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 10 |
| Jul 17, 2023 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | 10 |
| Jul 14, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Jul 13, 2023 | 208.00 | 208.00 | 204.50 | 204.50 | 204.50 | 6 |
| Jul 12, 2023 | 205.00 | 205.50 | 205.00 | 205.50 | 205.50 | 10 |
| Jul 11, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Jul 10, 2023 | 205.50 | 210.00 | 205.50 | 208.50 | 208.50 | 6 |
| Jul 7, 2023 | 203.50 | 210.50 | 203.50 | 210.50 | 210.50 | 5 |
| Jul 6, 2023 | 208.00 | 208.00 | 202.50 | 202.50 | 202.50 | 6 |
| Jul 5, 2023 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | 6 |
| Jul 4, 2023 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| Jul 3, 2023 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 140 |
| Jun 30, 2023 | 220.00 | 220.50 | 218.50 | 218.50 | 218.50 | 155 |
| Jun 29, 2023 | 216.50 | 217.50 | 216.50 | 217.50 | 217.50 | 28 |
| Jun 28, 2023 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| Jun 27, 2023 | 216.00 | 217.50 | 213.00 | 213.00 | 213.00 | 100 |
| Jun 26, 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Jun 23, 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Jun 22, 2023 | 212.50 | 215.50 | 212.50 | 215.50 | 215.50 | 10 |
| Jun 21, 2023 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | 10 |
| Jun 20, 2023 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| Jun 19, 2023 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| Jun 16, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jun 15, 2023 | 250.00 | 257.00 | 239.00 | 239.00 | 239.00 | 116 |
| Jun 14, 2023 | 228.50 | 249.00 | 228.50 | 248.50 | 248.50 | 462 |
| Jun 13, 2023 | 213.00 | 224.00 | 213.00 | 224.00 | 224.00 | 12 |
| Jun 12, 2023 | 195.80 | 205.00 | 195.80 | 205.00 | 205.00 | 250 |
| Jun 9, 2023 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
| Jun 8, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| Jun 7, 2023 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
| Jun 6, 2023 | 195.20 | 195.60 | 195.20 | 195.60 | 195.60 | 15 |
| Jun 5, 2023 | 201.00 | 201.00 | 197.20 | 197.20 | 197.20 | 69 |
| Jun 2, 2023 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
| Jun 1, 2023 | 2.86 Dividend | |||||
| Jun 1, 2023 | 198.60 | 198.60 | 195.00 | 195.00 | 195.00 | 7 |
| May 31, 2023 | 194.80 | 195.20 | 194.80 | 195.20 | 192.34 | 20 |
| May 30, 2023 | 199.60 | 199.60 | 199.20 | 199.20 | 196.28 | 1 |
| May 29, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 197.07 | - |
| May 26, 2023 | 193.20 | 193.20 | 193.20 | 193.20 | 190.37 | - |
| May 25, 2023 | 190.40 | 190.40 | 190.40 | 190.40 | 187.61 | - |
| May 24, 2023 | 193.80 | 193.80 | 192.00 | 192.00 | 189.19 | 30 |
| May 23, 2023 | 197.20 | 197.20 | 197.20 | 197.20 | 194.31 | - |
| May 22, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 195.10 | - |
| May 19, 2023 | 198.20 | 200.50 | 198.20 | 200.50 | 197.56 | 14 |
| May 18, 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 193.52 | - |
| May 17, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 195.10 | - |
| May 16, 2023 | 199.40 | 200.50 | 199.40 | 200.50 | 197.56 | 50 |
| May 15, 2023 | 199.20 | 199.20 | 199.20 | 199.20 | 196.28 | - |
| May 12, 2023 | 198.80 | 198.80 | 198.80 | 198.80 | 195.89 | - |
| May 11, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 202.98 | - |
| May 10, 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 196.68 | - |
| May 9, 2023 | 201.50 | 203.50 | 201.50 | 203.50 | 200.52 | 15 |
| May 8, 2023 | 205.50 | 205.50 | 201.00 | 201.00 | 198.06 | 20 |
| May 5, 2023 | 199.00 | 199.00 | 194.00 | 194.00 | 191.16 | 50 |
| May 4, 2023 | 194.60 | 194.60 | 194.60 | 194.60 | 191.75 | - |
| May 3, 2023 | 197.40 | 197.40 | 197.40 | 197.40 | 194.51 | - |
| May 2, 2023 | 205.00 | 205.00 | 200.00 | 200.00 | 197.07 | 53 |
| Apr 28, 2023 | 197.20 | 200.00 | 197.20 | 200.00 | 197.07 | 14 |
| Apr 27, 2023 | 186.40 | 188.00 | 186.40 | 188.00 | 185.25 | 11 |
| Apr 26, 2023 | 186.80 | 186.80 | 186.80 | 186.80 | 184.06 | - |