LSE - Delayed Quote • EUR
Elia Group SA/NV (0NTU.L)
As of July 21 at 6:19 PM GMT+1. 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 23, 2024 | 92.55 | 93.35 | 91.95 | 92.67 | 92.67 | 22,694 |
Apr 22, 2024 | 92.00 | 92.70 | 91.60 | 92.17 | 92.17 | 9,245 |
Apr 19, 2024 | 92.60 | 92.75 | 91.19 | 92.20 | 92.20 | 15,137 |
Apr 18, 2024 | 92.00 | 93.00 | 92.00 | 92.47 | 92.47 | 12,980 |
Apr 17, 2024 | 91.82 | 92.05 | 90.65 | 91.73 | 91.73 | 123,013 |
Apr 16, 2024 | 93.28 | 93.85 | 91.69 | 92.80 | 92.80 | 14,624 |
Apr 15, 2024 | 94.65 | 95.21 | 93.95 | 94.75 | 94.75 | 6,735 |
Apr 12, 2024 | 94.15 | 96.05 | 94.31 | 94.31 | 94.31 | 21,267 |
Apr 11, 2024 | 93.88 | 94.85 | 92.60 | 94.33 | 94.33 | 28,564 |
Apr 10, 2024 | 96.95 | 97.35 | 93.50 | 94.68 | 94.68 | 18,663 |
Apr 9, 2024 | 96.25 | 97.50 | 96.40 | 97.26 | 97.26 | 13,235 |
Apr 8, 2024 | 96.70 | 97.55 | 96.15 | 96.69 | 96.69 | 8,904 |
Apr 5, 2024 | 99.03 | 100.20 | 96.80 | 99.83 | 99.83 | 18,341 |
Apr 4, 2024 | 99.03 | 98.80 | 97.80 | 98.65 | 98.65 | 13,266 |
Apr 3, 2024 | 99.75 | 100.51 | 96.40 | 97.91 | 97.91 | 13,725 |
Apr 2, 2024 | 101.00 | 101.79 | 99.30 | 100.80 | 100.80 | 118,600 |
Mar 28, 2024 | 101.68 | 101.10 | 99.85 | 100.07 | 100.07 | 21,447 |
Mar 27, 2024 | 97.32 | 100.60 | 97.45 | 99.58 | 99.58 | 10,975 |
Mar 26, 2024 | 101.00 | 101.00 | 97.65 | 97.76 | 97.76 | 69,665 |
Mar 25, 2024 | 102.07 | 102.30 | 101.00 | 101.16 | 101.16 | 63,126 |
Mar 22, 2024 | 99.53 | 102.50 | 100.18 | 101.36 | 101.36 | 7,820 |
Mar 21, 2024 | 99.15 | 99.85 | 98.95 | 99.49 | 99.49 | 41,325 |
Mar 20, 2024 | 95.38 | 99.15 | 95.50 | 99.00 | 99.00 | 32,708 |
Mar 19, 2024 | 96.60 | 96.60 | 95.00 | 95.54 | 95.54 | 78,254 |
Mar 18, 2024 | 97.03 | 98.65 | 96.10 | 96.94 | 96.94 | 50,974 |
Mar 15, 2024 | 96.75 | 97.35 | 96.20 | 96.98 | 96.98 | 24,277 |
Mar 14, 2024 | 95.32 | 96.85 | 95.40 | 96.16 | 96.16 | 232,159 |
Mar 13, 2024 | 94.95 | 96.55 | 94.90 | 95.57 | 95.57 | 44,168 |
Mar 12, 2024 | 98.95 | 98.85 | 95.15 | 98.04 | 98.04 | 22,179 |
Mar 11, 2024 | 101.07 | 102.50 | 98.55 | 99.67 | 99.67 | 13,445 |
Mar 8, 2024 | 104.70 | 103.00 | 100.80 | 102.75 | 102.75 | 4,174 |
Mar 7, 2024 | 103.55 | 106.40 | 102.60 | 104.59 | 104.59 | 65,696 |
Mar 6, 2024 | 101.38 | 106.50 | 99.10 | 104.20 | 104.20 | 128,884 |
Mar 5, 2024 | 101.00 | 104.71 | 101.80 | 103.82 | 103.82 | 23,764 |
Mar 4, 2024 | 101.57 | 102.60 | 100.37 | 101.78 | 101.78 | 17,248 |
Mar 1, 2024 | 103.05 | 103.10 | 101.00 | 102.49 | 102.49 | 39,610 |
Feb 29, 2024 | 101.07 | 102.71 | 101.00 | 101.24 | 101.24 | 178,562 |
Feb 28, 2024 | 102.85 | 102.90 | 100.60 | 101.28 | 101.28 | 20,903 |
Feb 27, 2024 | 101.47 | 103.10 | 101.10 | 102.66 | 102.66 | 52,341 |
Feb 26, 2024 | 102.85 | 103.00 | 101.00 | 101.78 | 101.78 | 14,692 |
Feb 23, 2024 | 101.00 | 103.20 | 101.10 | 102.24 | 102.24 | 25,797 |
Feb 22, 2024 | 103.25 | 103.20 | 100.70 | 101.30 | 101.30 | 11,259 |
Feb 21, 2024 | 103.15 | 103.60 | 102.60 | 103.01 | 103.01 | 16,056 |
Feb 20, 2024 | 103.05 | 104.40 | 103.48 | 103.62 | 103.62 | 14,946 |
Feb 19, 2024 | 104.50 | 105.80 | 103.90 | 104.53 | 104.53 | 12,757 |
Feb 16, 2024 | 106.65 | 107.10 | 104.80 | 105.16 | 105.16 | 13,314 |
Feb 15, 2024 | 105.80 | 107.14 | 105.60 | 106.33 | 106.33 | 5,417 |
Feb 14, 2024 | 105.00 | 106.10 | 104.60 | 105.05 | 105.05 | 198,396 |
Feb 13, 2024 | 106.35 | 107.40 | 105.20 | 105.95 | 105.95 | 10,166 |
Feb 12, 2024 | 104.00 | 106.70 | 105.53 | 106.65 | 106.65 | 13,055 |
Feb 9, 2024 | 106.25 | 105.80 | 103.90 | 104.32 | 104.32 | 5,712 |
Feb 8, 2024 | 106.35 | 107.40 | 106.30 | 106.68 | 106.68 | 6,709 |
Feb 7, 2024 | 106.85 | 107.71 | 106.80 | 106.89 | 106.89 | 14,539 |
Feb 6, 2024 | 108.50 | 109.90 | 105.50 | 107.08 | 107.08 | 11,301 |
Feb 5, 2024 | 108.20 | 110.50 | 108.70 | 109.64 | 109.64 | 40,492 |
Feb 2, 2024 | 110.75 | 111.70 | 108.69 | 111.56 | 111.56 | 4,422 |
Feb 1, 2024 | 110.75 | 111.60 | 110.04 | 110.52 | 110.52 | 3,105 |
Jan 31, 2024 | 110.05 | 111.80 | 109.70 | 111.52 | 111.52 | 4,743 |
Jan 30, 2024 | 110.05 | 110.70 | 109.59 | 109.81 | 109.81 | 12,429 |
Jan 29, 2024 | 109.60 | 110.20 | 108.43 | 108.43 | 108.43 | 17,556 |
Jan 26, 2024 | 110.05 | 110.40 | 109.10 | 110.07 | 110.07 | 7,582 |
Jan 25, 2024 | 108.40 | 109.50 | 108.30 | 108.96 | 108.96 | 9,973 |
Jan 24, 2024 | 110.05 | 111.50 | 108.50 | 109.14 | 109.14 | 8,330 |
Jan 23, 2024 | 110.45 | 111.50 | 109.10 | 110.79 | 110.79 | 15,346 |
Jan 22, 2024 | 109.90 | 110.01 | 107.90 | 109.99 | 109.99 | 21,995 |
Jan 19, 2024 | 108.00 | 110.20 | 107.10 | 108.58 | 108.58 | 67,175 |
Jan 18, 2024 | 111.45 | 111.70 | 109.88 | 111.35 | 111.35 | 33,880 |
Jan 17, 2024 | 113.00 | 112.90 | 110.70 | 111.98 | 111.98 | 17,905 |
Jan 16, 2024 | 116.40 | 115.90 | 113.50 | 114.41 | 114.41 | 19,414 |
Jan 15, 2024 | 117.90 | 119.10 | 116.40 | 117.21 | 117.21 | 24,523 |
Jan 12, 2024 | 113.80 | 117.60 | 115.10 | 116.96 | 116.96 | 14,224 |
Jan 11, 2024 | 114.35 | 115.70 | 114.09 | 114.44 | 114.44 | 7,847 |
Jan 10, 2024 | 116.10 | 115.85 | 114.10 | 114.80 | 114.80 | 19,993 |
Jan 9, 2024 | 115.15 | 116.30 | 114.00 | 116.19 | 116.19 | 74,354 |
Jan 8, 2024 | 114.25 | 116.70 | 114.00 | 114.57 | 114.57 | 39,780 |
Jan 5, 2024 | 110.95 | 112.10 | 110.10 | 111.34 | 111.34 | 46,555 |
Jan 4, 2024 | 112.10 | 113.20 | 111.70 | 112.66 | 112.66 | 12,303 |
Jan 3, 2024 | 112.00 | 113.10 | 112.00 | 112.18 | 112.18 | 10,667 |
Jan 2, 2024 | 113.50 | 114.04 | 111.75 | 112.35 | 112.35 | 8,792 |
Dec 29, 2023 | 112.70 | 113.40 | 112.10 | 113.02 | 113.02 | 8,194 |
Dec 28, 2023 | 112.20 | 112.60 | 111.60 | 112.24 | 112.24 | 4,570 |
Dec 27, 2023 | 112.20 | 113.10 | 112.00 | 112.98 | 112.98 | 7,850 |
Dec 22, 2023 | 112.50 | 112.60 | 111.80 | 112.47 | 112.47 | 4,415 |
Dec 21, 2023 | 111.85 | 112.60 | 111.65 | 112.25 | 112.25 | 44,551 |
Dec 20, 2023 | 110.75 | 112.80 | 111.80 | 112.15 | 112.15 | 13,923 |
Dec 19, 2023 | 111.55 | 111.90 | 111.00 | 111.56 | 111.56 | 39,254 |
Dec 18, 2023 | 114.15 | 113.90 | 111.60 | 112.31 | 112.31 | 22,115 |
Dec 15, 2023 | 111.85 | 114.60 | 112.30 | 112.76 | 112.76 | 26,999 |
Dec 14, 2023 | 110.75 | 114.70 | 108.80 | 112.86 | 112.86 | 32,542 |
Dec 13, 2023 | 106.95 | 109.80 | 107.80 | 108.80 | 108.80 | 12,361 |
Dec 12, 2023 | 106.85 | 106.90 | 105.50 | 106.11 | 106.11 | 42,475 |
Dec 11, 2023 | 107.35 | 107.60 | 105.90 | 106.31 | 106.31 | 15,943 |
Dec 8, 2023 | 100.50 | 107.80 | 100.70 | 106.52 | 106.52 | 50,436 |
Dec 7, 2023 | 101.47 | 101.34 | 99.70 | 100.30 | 100.30 | 5,463 |
Dec 6, 2023 | 101.28 | 101.90 | 100.50 | 101.26 | 101.26 | 14,959 |
Dec 5, 2023 | 98.35 | 101.70 | 98.90 | 100.51 | 100.51 | 8,415 |
Dec 4, 2023 | 99.32 | 101.00 | 98.99 | 99.50 | 99.50 | 37,727 |
Dec 1, 2023 | 99.35 | 100.10 | 98.60 | 99.29 | 99.29 | 18,677 |
Nov 30, 2023 | 98.65 | 99.50 | 97.80 | 98.88 | 98.88 | 32,889 |
Nov 29, 2023 | 97.70 | 98.65 | 97.55 | 97.82 | 97.82 | 8,719 |
Nov 28, 2023 | 97.38 | 98.63 | 97.00 | 98.00 | 98.00 | 139,419 |
Nov 27, 2023 | 94.25 | 98.05 | 94.45 | 96.43 | 96.43 | 13,031 |
Nov 24, 2023 | 99.53 | 99.70 | 94.25 | 98.70 | 98.70 | 23,456 |
Nov 23, 2023 | 99.15 | 99.71 | 98.75 | 99.08 | 99.08 | 6,772 |
Nov 22, 2023 | 100.60 | 100.90 | 99.35 | 99.44 | 99.44 | 11,750 |
Nov 21, 2023 | 101.97 | 103.30 | 100.80 | 101.31 | 101.31 | 29,152 |
Nov 20, 2023 | 102.18 | 103.40 | 101.60 | 102.72 | 102.72 | 8,860 |
Nov 17, 2023 | 102.85 | 103.70 | 102.10 | 102.35 | 102.35 | 24,700 |
Nov 16, 2023 | 100.30 | 103.00 | 100.60 | 101.80 | 101.80 | 40,924 |
Nov 15, 2023 | 101.00 | 102.80 | 97.80 | 100.63 | 100.63 | 50,144 |
Nov 14, 2023 | 94.00 | 98.00 | 93.80 | 96.19 | 96.19 | 24,848 |
Nov 13, 2023 | 94.00 | 94.50 | 93.70 | 93.79 | 93.79 | 11,741 |
Nov 10, 2023 | 94.15 | 94.70 | 93.05 | 94.02 | 94.02 | 29,610 |
Nov 9, 2023 | 93.38 | 94.95 | 93.70 | 94.41 | 94.41 | 87,889 |
Nov 8, 2023 | 93.63 | 94.30 | 93.30 | 93.66 | 93.66 | 14,312 |
Nov 7, 2023 | 94.05 | 94.85 | 93.65 | 93.96 | 93.96 | 7,692 |
Nov 6, 2023 | 96.55 | 96.40 | 94.61 | 94.85 | 94.85 | 25,745 |
Nov 3, 2023 | 93.53 | 97.51 | 93.55 | 96.90 | 96.90 | 69,796 |
Nov 2, 2023 | 91.03 | 93.90 | 91.05 | 92.26 | 92.26 | 34,109 |
Nov 1, 2023 | 89.47 | 89.70 | 87.45 | 89.41 | 89.41 | 7,783 |
Oct 31, 2023 | 89.32 | 90.60 | 89.35 | 90.01 | 90.01 | 63,389 |
Oct 30, 2023 | 88.65 | 89.70 | 89.00 | 89.19 | 89.19 | 7,750 |
Oct 27, 2023 | 89.13 | 90.54 | 88.65 | 89.84 | 89.84 | 9,384 |
Oct 26, 2023 | 90.60 | 90.90 | 89.05 | 89.58 | 89.58 | 15,451 |
Oct 25, 2023 | 90.70 | 91.10 | 89.70 | 91.05 | 91.05 | 17,821 |
Oct 24, 2023 | 88.10 | 90.67 | 87.80 | 89.51 | 89.51 | 118,877 |
Oct 23, 2023 | 90.15 | 88.55 | 87.20 | 88.06 | 88.06 | 13,930 |
Oct 20, 2023 | 91.13 | 90.95 | 89.00 | 89.33 | 89.33 | 39,673 |
Oct 19, 2023 | 90.80 | 92.55 | 90.80 | 91.81 | 91.81 | 19,827 |
Oct 18, 2023 | 91.53 | 92.65 | 91.30 | 91.64 | 91.64 | 8,513 |
Oct 17, 2023 | 91.78 | 93.36 | 92.10 | 92.22 | 92.22 | 40,495 |
Oct 16, 2023 | 91.07 | 92.45 | 90.95 | 92.01 | 92.01 | 13,052 |
Oct 13, 2023 | 91.07 | 91.60 | 90.63 | 91.16 | 91.16 | 8,580 |
Oct 12, 2023 | 91.72 | 93.40 | 91.35 | 91.87 | 91.87 | 8,585 |
Oct 11, 2023 | 92.35 | 93.35 | 91.65 | 92.23 | 92.23 | 21,615 |
Oct 10, 2023 | 89.82 | 92.50 | 90.48 | 92.08 | 92.08 | 12,339 |
Oct 9, 2023 | 88.35 | 90.10 | 88.75 | 90.07 | 90.07 | 15,287 |
Oct 6, 2023 | 89.32 | 89.00 | 86.60 | 88.60 | 88.60 | 16,985 |
Oct 5, 2023 | 86.90 | 88.85 | 87.45 | 88.59 | 88.59 | 37,824 |
Oct 4, 2023 | 87.18 | 89.10 | 86.75 | 87.96 | 87.96 | 34,538 |
Oct 3, 2023 | 88.05 | 88.15 | 86.70 | 87.23 | 87.23 | 16,890 |
Oct 2, 2023 | 93.03 | 93.20 | 88.45 | 89.67 | 89.67 | 34,136 |
Sep 29, 2023 | 91.03 | 93.95 | 92.20 | 92.86 | 92.86 | 23,829 |
Sep 28, 2023 | 93.22 | 94.85 | 91.55 | 94.26 | 94.26 | 17,243 |
Sep 27, 2023 | 96.70 | 96.30 | 93.50 | 94.77 | 94.77 | 22,571 |
Sep 26, 2023 | 96.10 | 97.65 | 95.85 | 96.68 | 96.68 | 15,433 |
Sep 25, 2023 | 100.00 | 99.95 | 96.80 | 98.84 | 98.84 | 8,248 |
Sep 22, 2023 | 101.97 | 102.50 | 100.59 | 101.59 | 101.59 | 7,064 |
Sep 21, 2023 | 105.10 | 105.20 | 102.60 | 103.31 | 103.31 | 65,167 |
Sep 20, 2023 | 104.50 | 106.30 | 105.00 | 105.99 | 105.99 | 9,996 |
Sep 19, 2023 | 104.00 | 105.50 | 104.00 | 104.76 | 104.76 | 13,734 |
Sep 18, 2023 | 105.50 | 105.50 | 104.00 | 105.02 | 105.02 | 2,962 |
Sep 15, 2023 | 106.05 | 106.60 | 105.50 | 105.90 | 105.90 | 6,178 |
Sep 14, 2023 | 103.35 | 106.32 | 102.70 | 106.28 | 106.28 | 20,788 |
Sep 13, 2023 | 103.05 | 103.10 | 101.70 | 102.53 | 102.53 | 69,719 |
Sep 12, 2023 | 104.10 | 104.40 | 102.60 | 103.51 | 103.51 | 7,385 |
Sep 11, 2023 | 104.80 | 105.16 | 103.60 | 104.15 | 104.15 | 11,329 |
Sep 8, 2023 | 103.65 | 105.20 | 103.50 | 104.18 | 104.18 | 11,443 |
Sep 7, 2023 | 101.38 | 103.50 | 100.90 | 102.77 | 102.77 | 21,253 |
Sep 6, 2023 | 102.18 | 102.80 | 101.70 | 102.15 | 102.15 | 83,871 |
Sep 5, 2023 | 103.35 | 104.20 | 102.41 | 102.46 | 102.46 | 15,552 |
Sep 4, 2023 | 105.00 | 105.30 | 103.50 | 103.85 | 103.85 | 11,294 |
Sep 1, 2023 | 106.65 | 106.10 | 104.80 | 105.34 | 105.34 | 15,609 |
Aug 31, 2023 | 105.30 | 107.00 | 105.50 | 106.49 | 106.49 | 52,948 |
Aug 30, 2023 | 106.05 | 106.40 | 104.70 | 105.45 | 105.45 | 11,264 |
Aug 29, 2023 | 105.20 | 106.20 | 105.20 | 105.98 | 105.98 | 194,179 |
Aug 25, 2023 | 104.10 | 105.50 | 104.05 | 104.60 | 104.60 | 9,794 |
Aug 24, 2023 | 104.40 | 104.80 | 103.40 | 104.40 | 104.40 | 4,444 |
Aug 23, 2023 | 102.75 | 104.30 | 102.30 | 103.55 | 103.55 | 32,475 |
Aug 22, 2023 | 100.00 | 103.00 | 100.60 | 102.16 | 102.16 | 23,014 |
Aug 21, 2023 | 100.40 | 101.40 | 99.85 | 100.57 | 100.57 | 20,034 |
Aug 18, 2023 | 98.57 | 100.70 | 98.55 | 100.33 | 100.33 | 86,650 |
Aug 17, 2023 | 100.20 | 100.30 | 98.30 | 98.53 | 98.53 | 22,871 |
Aug 16, 2023 | 101.57 | 102.10 | 100.69 | 101.11 | 101.11 | 32,017 |
Aug 15, 2023 | 102.38 | 102.40 | 101.79 | 101.95 | 101.95 | 8,975 |
Aug 14, 2023 | 102.95 | 103.50 | 102.30 | 102.53 | 102.53 | 15,745 |
Aug 11, 2023 | 103.45 | 103.70 | 102.90 | 103.18 | 103.18 | 30,094 |
Aug 10, 2023 | 104.60 | 104.80 | 103.90 | 104.30 | 104.30 | 27,012 |
Aug 9, 2023 | 104.20 | 104.50 | 102.60 | 103.93 | 103.93 | 16,223 |
Aug 8, 2023 | 103.45 | 105.30 | 103.60 | 104.51 | 104.51 | 18,215 |
Aug 7, 2023 | 105.40 | 105.90 | 103.60 | 104.34 | 104.34 | 17,317 |
Aug 4, 2023 | 105.40 | 106.40 | 104.80 | 106.20 | 106.20 | 3,109 |
Aug 3, 2023 | 105.80 | 106.20 | 104.20 | 104.53 | 104.53 | 26,582 |
Aug 2, 2023 | 109.10 | 108.80 | 105.90 | 106.71 | 106.71 | 8,837 |
Aug 1, 2023 | 112.20 | 112.40 | 108.80 | 111.06 | 111.06 | 47,614 |
Jul 31, 2023 | 111.45 | 113.10 | 111.60 | 111.99 | 111.99 | 25,137 |
Jul 28, 2023 | 112.40 | 112.70 | 111.50 | 112.20 | 112.20 | 11,410 |
Jul 27, 2023 | 112.50 | 114.30 | 112.30 | 113.64 | 113.64 | 23,625 |
Jul 26, 2023 | 113.10 | 114.00 | 110.70 | 113.55 | 113.55 | 71,964 |
Jul 25, 2023 | 113.70 | 113.70 | 111.40 | 112.75 | 112.75 | 22,283 |
Jul 24, 2023 | 114.05 | 115.30 | 113.30 | 114.43 | 114.43 | 82,606 |
Jul 21, 2023 | 114.05 | 114.70 | 113.90 | 114.37 | 114.37 | 11,756 |
Jul 20, 2023 | 114.25 | 114.30 | 113.50 | 113.90 | 113.90 | 48,107 |
Jul 19, 2023 | 111.25 | 114.90 | 111.30 | 114.41 | 114.41 | 26,693 |
Jul 18, 2023 | 111.35 | 111.80 | 111.00 | 111.10 | 111.10 | 26,199 |
Jul 17, 2023 | 112.50 | 113.30 | 111.10 | 111.12 | 111.12 | 29,090 |
Jul 14, 2023 | 113.30 | 113.50 | 112.20 | 112.69 | 112.69 | 6,369 |
Jul 13, 2023 | 112.50 | 113.90 | 112.60 | 113.51 | 113.51 | 12,891 |
Jul 12, 2023 | 109.40 | 111.90 | 109.00 | 111.62 | 111.62 | 20,105 |
Jul 11, 2023 | 109.00 | 109.90 | 109.00 | 109.29 | 109.29 | 32,080 |
Jul 10, 2023 | 110.45 | 110.70 | 108.69 | 109.16 | 109.16 | 35,705 |
Jul 7, 2023 | 112.30 | 111.60 | 109.50 | 110.98 | 110.98 | 20,519 |
Jul 6, 2023 | 112.60 | 113.70 | 111.40 | 112.41 | 112.41 | 65,612 |
Jul 5, 2023 | 116.30 | 116.80 | 112.70 | 113.11 | 113.11 | 118,420 |
Jul 4, 2023 | 115.55 | 116.90 | 115.70 | 116.28 | 116.28 | 6,363 |
Jul 3, 2023 | 116.50 | 117.00 | 115.40 | 115.71 | 115.71 | 7,423 |
Jun 30, 2023 | 114.75 | 116.90 | 114.80 | 116.24 | 116.24 | 18,408 |
Jun 29, 2023 | 113.50 | 115.90 | 114.20 | 114.74 | 114.74 | 42,181 |
Jun 28, 2023 | 112.60 | 114.10 | 112.10 | 113.91 | 113.91 | 44,637 |
Jun 27, 2023 | 113.90 | 114.10 | 112.70 | 113.08 | 113.08 | 49,461 |
Jun 26, 2023 | 113.50 | 114.20 | 113.70 | 113.90 | 113.90 | 15,222 |
Jun 23, 2023 | 114.45 | 115.30 | 113.60 | 113.91 | 113.91 | 11,086 |
Jun 22, 2023 | 114.65 | 114.90 | 114.00 | 114.50 | 114.50 | 26,323 |
Jun 21, 2023 | 115.35 | 115.30 | 114.30 | 115.02 | 115.02 | 15,441 |
Jun 20, 2023 | 114.55 | 116.00 | 114.40 | 115.64 | 115.64 | 26,479 |
Jun 19, 2023 | 117.20 | 117.10 | 114.80 | 115.97 | 115.97 | 15,994 |
Jun 16, 2023 | 115.55 | 118.70 | 115.80 | 117.95 | 117.95 | 30,238 |
Jun 15, 2023 | 114.75 | 116.10 | 114.70 | 115.42 | 115.42 | 28,825 |
Jun 14, 2023 | 116.30 | 116.30 | 114.70 | 114.74 | 114.74 | 13,919 |
Jun 13, 2023 | 116.70 | 117.00 | 115.60 | 115.79 | 115.79 | 21,065 |
Jun 12, 2023 | 116.90 | 118.70 | 116.50 | 116.76 | 116.76 | 22,996 |
Jun 9, 2023 | 117.20 | 117.78 | 116.60 | 117.78 | 117.78 | 11,432 |
Jun 8, 2023 | 117.80 | 118.10 | 116.90 | 117.51 | 117.51 | 86,890 |
Jun 7, 2023 | 116.70 | 120.40 | 116.50 | 117.93 | 117.93 | 59,684 |
Jun 6, 2023 | 115.75 | 117.30 | 114.50 | 116.30 | 116.30 | 22,030 |
Jun 5, 2023 | 115.85 | 116.70 | 115.50 | 116.18 | 116.18 | 6,427 |
Jun 2, 2023 | 114.45 | 116.00 | 114.20 | 115.21 | 115.21 | 24,873 |
Jun 1, 2023 | 113.10 | 114.70 | 113.30 | 114.23 | 114.23 | 77,822 |
May 31, 2023 | 113.50 | 114.50 | 111.50 | 113.12 | 113.12 | 102,238 |
May 30, 2023 | 1.34 Dividend | |||||
May 30, 2023 | 114.75 | 115.60 | 114.00 | 114.70 | 114.70 | 24,960 |
May 26, 2023 | 116.00 | 117.70 | 115.40 | 116.40 | 115.06 | 15,472 |
May 25, 2023 | 118.25 | 120.20 | 115.80 | 117.55 | 116.20 | 18,327 |
May 24, 2023 | 118.35 | 119.10 | 116.90 | 117.80 | 116.45 | 8,243 |
May 23, 2023 | 117.50 | 120.40 | 117.50 | 119.36 | 117.99 | 18,901 |
May 22, 2023 | 118.95 | 118.50 | 116.70 | 117.56 | 116.21 | 50,741 |
May 19, 2023 | 115.15 | 117.90 | 115.00 | 117.47 | 116.12 | 30,406 |
May 18, 2023 | 120.00 | 119.50 | 115.80 | 116.02 | 114.69 | 17,407 |
May 17, 2023 | 123.65 | 122.30 | 119.50 | 120.49 | 119.11 | 25,107 |
May 16, 2023 | 124.20 | 125.50 | 124.00 | 124.40 | 122.97 | 7,426 |
May 15, 2023 | 124.80 | 125.60 | 124.10 | 124.65 | 123.22 | 9,806 |
May 12, 2023 | 124.30 | 124.70 | 123.40 | 124.58 | 123.15 | 15,590 |
May 11, 2023 | 123.85 | 124.60 | 122.40 | 124.21 | 122.79 | 13,675 |
May 10, 2023 | 126.35 | 125.90 | 123.70 | 124.38 | 122.96 | 40,595 |
May 9, 2023 | 124.30 | 125.80 | 123.20 | 125.33 | 123.89 | 123,789 |
May 5, 2023 | 124.80 | 126.10 | 124.40 | 126.15 | 124.70 | 7,223 |
May 4, 2023 | 121.90 | 124.30 | 121.20 | 124.12 | 122.69 | 6,870 |
May 3, 2023 | 121.00 | 122.70 | 121.00 | 122.28 | 120.87 | 20,476 |
May 2, 2023 | 124.10 | 124.20 | 121.10 | 121.95 | 120.55 | 11,583 |
Apr 28, 2023 | 124.30 | 124.90 | 123.70 | 124.33 | 122.90 | 10,992 |
Apr 27, 2023 | 123.55 | 124.00 | 122.40 | 123.05 | 121.63 | 10,797 |
Apr 26, 2023 | 122.85 | 124.10 | 122.80 | 123.58 | 122.16 | 32,638 |
Apr 25, 2023 | 123.35 | 124.00 | 122.10 | 123.04 | 121.63 | 7,903 |
Apr 24, 2023 | 123.75 | 124.80 | 123.00 | 123.73 | 122.31 | 4,642 |