Frankfurt - Delayed Quote • EUR
Electronic Arts Inc. (ERT.F)
At close: April 18 at 3:09 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 | 118.58 | 118.58 | 118.34 | 118.34 | 118.34 | 134 |
Apr 17, 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
Apr 16, 2024 | 119.24 | 119.38 | 119.24 | 119.24 | 119.24 | 150 |
Apr 15, 2024 | 120.24 | 120.24 | 120.10 | 120.10 | 120.10 | 4 |
Apr 12, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
Apr 11, 2024 | 120.06 | 120.64 | 120.06 | 120.64 | 120.64 | 3 |
Apr 10, 2024 | 120.18 | 120.18 | 119.54 | 119.54 | 119.54 | 150 |
Apr 9, 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
Apr 8, 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
Apr 5, 2024 | 119.70 | 120.00 | 119.70 | 120.00 | 120.00 | 10 |
Apr 4, 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
Apr 3, 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
Apr 2, 2024 | 123.98 | 123.98 | 123.58 | 123.58 | 123.58 | 3 |
Mar 28, 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
Mar 27, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
Mar 26, 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
Mar 25, 2024 | 121.40 | 121.40 | 120.76 | 120.76 | 120.76 | 421 |
Mar 22, 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
Mar 21, 2024 | 121.92 | 122.50 | 121.92 | 122.50 | 122.50 | 4 |
Mar 20, 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
Mar 19, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
Mar 18, 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
Mar 15, 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
Mar 14, 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
Mar 13, 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
Mar 12, 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
Mar 11, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
Mar 8, 2024 | 123.16 | 123.54 | 123.16 | 123.30 | 123.30 | 65 |
Mar 7, 2024 | 123.34 | 124.40 | 123.34 | 124.40 | 124.40 | 1 |
Mar 6, 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
Mar 5, 2024 | 127.18 | 127.18 | 127.10 | 127.10 | 127.10 | 40 |
Mar 4, 2024 | 129.60 | 130.02 | 128.52 | 128.52 | 128.52 | 20 |
Mar 1, 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
Feb 29, 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
Feb 28, 2024 | 128.38 | 129.08 | 128.38 | 128.88 | 128.88 | 44 |
Feb 27, 2024 | 0.19 Dividend | |||||
Feb 27, 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
Feb 26, 2024 | 131.06 | 131.26 | 131.06 | 131.26 | 131.07 | 30 |
Feb 23, 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.05 | - |
Feb 22, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.21 | - |
Feb 21, 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.67 | - |
Feb 20, 2024 | 131.12 | 131.12 | 130.98 | 130.98 | 130.79 | 10 |
Feb 19, 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.73 | - |
Feb 16, 2024 | 133.84 | 133.90 | 133.84 | 133.90 | 133.71 | 5 |
Feb 15, 2024 | 133.30 | 133.30 | 133.26 | 133.26 | 133.07 | 5 |
Feb 14, 2024 | 129.68 | 129.80 | 129.68 | 129.80 | 129.61 | 263 |
Feb 13, 2024 | 127.34 | 128.28 | 127.34 | 128.28 | 128.09 | 30 |
Feb 12, 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.77 | - |
Feb 9, 2024 | 128.34 | 130.30 | 128.34 | 130.30 | 130.11 | 62 |
Feb 8, 2024 | 126.54 | 127.20 | 126.54 | 127.20 | 127.02 | 100 |
Feb 7, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.04 | - |
Feb 6, 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.28 | - |
Feb 5, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.02 | - |
Feb 2, 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.20 | - |
Feb 1, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.22 | - |
Jan 31, 2024 | 123.52 | 124.02 | 123.52 | 124.02 | 123.84 | 60 |
Jan 30, 2024 | 127.74 | 127.74 | 127.62 | 127.62 | 127.44 | 1 |
Jan 29, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.21 | - |
Jan 26, 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 126.86 | - |
Jan 25, 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.20 | - |
Jan 24, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.31 | - |
Jan 23, 2024 | 125.90 | 127.06 | 125.90 | 127.06 | 126.88 | 71 |
Jan 22, 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.52 | 20 |
Jan 19, 2024 | 126.88 | 127.50 | 126.88 | 127.50 | 127.32 | 59 |
Jan 18, 2024 | 125.22 | 126.08 | 125.22 | 126.08 | 125.90 | 18 |
Jan 17, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.76 | - |
Jan 16, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.22 | - |
Jan 15, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.62 | - |
Jan 12, 2024 | 125.16 | 125.80 | 125.16 | 125.80 | 125.62 | 10 |
Jan 11, 2024 | 125.44 | 125.44 | 125.16 | 125.16 | 124.98 | 150 |
Jan 10, 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.44 | - |
Jan 9, 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 123.98 | - |
Jan 8, 2024 | 123.46 | 124.06 | 123.46 | 124.06 | 123.88 | 300 |
Jan 5, 2024 | 123.84 | 124.46 | 123.84 | 124.40 | 124.22 | 14 |
Jan 4, 2024 | 124.06 | 124.54 | 122.78 | 124.54 | 124.36 | 410 |
Jan 3, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.32 | - |
Jan 2, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.68 | - |
Dec 29, 2023 | 123.36 | 123.36 | 123.18 | 123.18 | 123.00 | - |
Dec 28, 2023 | 122.96 | 122.96 | 122.96 | 122.96 | 122.78 | - |
Dec 27, 2023 | 124.12 | 124.12 | 122.96 | 122.96 | 122.78 | 30 |
Dec 22, 2023 | 124.76 | 124.76 | 121.74 | 121.74 | 121.56 | 12 |
Dec 21, 2023 | 125.04 | 125.12 | 125.04 | 125.12 | 124.94 | 10 |
Dec 20, 2023 | 126.26 | 126.26 | 126.26 | 126.26 | 126.08 | - |
Dec 19, 2023 | 125.96 | 125.96 | 125.96 | 125.96 | 125.78 | - |
Dec 18, 2023 | 127.04 | 127.04 | 127.04 | 127.04 | 126.86 | 150 |
Dec 15, 2023 | 128.24 | 128.24 | 128.24 | 128.24 | 128.05 | - |
Dec 14, 2023 | 131.02 | 131.02 | 131.02 | 131.02 | 130.83 | - |
Dec 13, 2023 | 129.92 | 131.28 | 129.92 | 131.10 | 130.91 | 65 |
Dec 12, 2023 | 129.00 | 129.00 | 128.66 | 128.66 | 128.47 | 75 |
Dec 11, 2023 | 126.80 | 129.00 | 126.80 | 129.00 | 128.81 | 25 |
Dec 8, 2023 | 125.14 | 125.14 | 125.14 | 125.14 | 124.96 | - |
Dec 7, 2023 | 126.96 | 126.96 | 126.96 | 126.96 | 126.78 | 10 |
Dec 6, 2023 | 127.52 | 127.52 | 127.50 | 127.50 | 127.32 | 27 |
Dec 5, 2023 | 126.26 | 126.26 | 126.26 | 126.26 | 126.08 | - |
Dec 4, 2023 | 126.02 | 126.18 | 126.02 | 126.18 | 126.00 | 20 |
Dec 1, 2023 | 126.02 | 127.30 | 126.02 | 127.30 | 127.12 | 22 |
Nov 30, 2023 | 125.08 | 125.08 | 125.08 | 125.08 | 124.90 | 8 |
Nov 29, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.32 | - |
Nov 28, 2023 | 0.19 Dividend | |||||
Nov 28, 2023 | 124.76 | 124.76 | 124.76 | 124.76 | 124.58 | - |
Nov 27, 2023 | 124.08 | 125.56 | 124.08 | 125.56 | 125.19 | 63 |
Nov 24, 2023 | 124.48 | 124.48 | 124.48 | 124.48 | 124.11 | - |
Nov 23, 2023 | 124.64 | 124.64 | 124.64 | 124.64 | 124.27 | - |
Nov 22, 2023 | 124.24 | 124.24 | 124.24 | 124.24 | 123.87 | - |
Nov 21, 2023 | 123.32 | 124.02 | 123.32 | 124.02 | 123.65 | 45 |
Nov 20, 2023 | 121.78 | 122.96 | 121.78 | 122.96 | 122.60 | 8 |
Nov 17, 2023 | 122.56 | 122.56 | 122.56 | 122.56 | 122.20 | - |
Nov 16, 2023 | 123.64 | 123.64 | 123.54 | 123.54 | 123.17 | 5 |
Nov 15, 2023 | 123.70 | 123.72 | 123.70 | 123.72 | 123.35 | 10 |
Nov 14, 2023 | 123.94 | 123.94 | 123.94 | 123.94 | 123.57 | - |
Nov 13, 2023 | 123.38 | 123.38 | 123.38 | 123.38 | 123.01 | - |
Nov 10, 2023 | 122.76 | 123.10 | 122.76 | 123.10 | 122.74 | 340 |
Nov 9, 2023 | 121.78 | 122.48 | 121.78 | 122.48 | 122.12 | 30 |
Nov 8, 2023 | 120.86 | 122.48 | 120.86 | 122.48 | 122.12 | 51 |
Nov 7, 2023 | 119.98 | 122.56 | 119.98 | 122.56 | 122.20 | 261 |
Nov 6, 2023 | 120.50 | 120.50 | 120.36 | 120.36 | 120.00 | 5 |
Nov 3, 2023 | 120.54 | 120.54 | 120.54 | 120.54 | 120.18 | - |
Nov 2, 2023 | 123.38 | 123.38 | 123.38 | 123.38 | 123.01 | - |
Nov 1, 2023 | 116.98 | 116.98 | 116.92 | 116.92 | 116.57 | 60 |
Oct 31, 2023 | 113.66 | 113.66 | 113.66 | 113.66 | 113.32 | - |
Oct 30, 2023 | 116.56 | 116.56 | 116.56 | 116.56 | 116.22 | - |
Oct 27, 2023 | 117.74 | 117.74 | 117.74 | 117.74 | 117.39 | - |
Oct 26, 2023 | 117.72 | 117.72 | 117.42 | 117.42 | 117.07 | 1 |
Oct 25, 2023 | 119.56 | 120.26 | 118.78 | 118.78 | 118.43 | 204 |
Oct 24, 2023 | 118.64 | 118.64 | 118.64 | 118.64 | 118.29 | - |
Oct 23, 2023 | 120.46 | 120.74 | 120.46 | 120.74 | 120.38 | 6 |
Oct 20, 2023 | 120.44 | 122.02 | 120.44 | 122.02 | 121.66 | 55 |
Oct 19, 2023 | 123.08 | 123.08 | 122.04 | 122.04 | 121.68 | 15 |
Oct 18, 2023 | 123.26 | 123.26 | 123.26 | 123.26 | 122.90 | - |
Oct 17, 2023 | 124.52 | 124.52 | 124.16 | 124.16 | 123.79 | 42 |
Oct 16, 2023 | 124.68 | 124.68 | 124.28 | 124.28 | 123.91 | 57 |
Oct 13, 2023 | 124.46 | 124.46 | 124.46 | 124.46 | 124.09 | - |
Oct 12, 2023 | 122.06 | 122.06 | 122.06 | 122.06 | 121.70 | - |
Oct 11, 2023 | 120.60 | 121.00 | 120.60 | 121.00 | 120.64 | 18 |
Oct 10, 2023 | 117.88 | 120.18 | 117.88 | 119.72 | 119.37 | 280 |
Oct 9, 2023 | 115.24 | 116.38 | 115.24 | 116.38 | 116.04 | 105 |
Oct 6, 2023 | 114.20 | 114.26 | 114.20 | 114.26 | 113.92 | 10 |
Oct 5, 2023 | 114.50 | 114.50 | 114.00 | 114.00 | 113.66 | 16 |
Oct 4, 2023 | 113.44 | 113.44 | 113.44 | 113.44 | 113.10 | - |
Oct 3, 2023 | 114.36 | 114.36 | 114.36 | 114.36 | 114.02 | - |
Oct 2, 2023 | 114.24 | 114.24 | 114.24 | 114.24 | 113.90 | - |
Sep 29, 2023 | 112.62 | 112.62 | 112.62 | 112.62 | 112.29 | - |
Sep 28, 2023 | 112.20 | 112.20 | 112.20 | 112.20 | 111.87 | - |
Sep 27, 2023 | 112.14 | 112.14 | 112.14 | 112.14 | 111.81 | - |
Sep 26, 2023 | 112.30 | 112.30 | 112.30 | 112.30 | 111.97 | - |
Sep 25, 2023 | 111.72 | 111.72 | 111.72 | 111.72 | 111.39 | - |
Sep 22, 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 111.27 | - |
Sep 21, 2023 | 112.72 | 112.72 | 112.72 | 112.72 | 112.39 | - |
Sep 20, 2023 | 112.86 | 112.86 | 112.86 | 112.86 | 112.53 | - |
Sep 19, 2023 | 112.54 | 112.68 | 112.54 | 112.68 | 112.35 | 227 |
Sep 18, 2023 | 112.72 | 112.72 | 112.72 | 112.72 | 112.39 | - |
Sep 15, 2023 | 115.50 | 115.50 | 113.48 | 113.48 | 113.14 | 1 |
Sep 14, 2023 | 113.80 | 113.80 | 113.80 | 113.80 | 113.46 | 4 |
Sep 13, 2023 | 112.60 | 112.70 | 112.60 | 112.70 | 112.37 | 200 |
Sep 12, 2023 | 113.80 | 114.14 | 113.80 | 114.14 | 113.80 | 1 |
Sep 11, 2023 | 113.68 | 113.68 | 113.68 | 113.68 | 113.34 | - |
Sep 8, 2023 | 112.58 | 112.58 | 112.58 | 112.58 | 112.25 | - |
Sep 7, 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 111.71 | - |
Sep 6, 2023 | 112.74 | 112.74 | 112.74 | 112.74 | 112.41 | - |
Sep 5, 2023 | 111.38 | 111.38 | 111.38 | 111.38 | 111.05 | - |
Sep 4, 2023 | 111.66 | 111.66 | 111.66 | 111.66 | 111.33 | 21 |
Sep 1, 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 110.11 | - |
Aug 31, 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 109.87 | - |
Aug 30, 2023 | 111.06 | 111.06 | 111.06 | 111.06 | 110.73 | - |
Aug 29, 2023 | 0.19 Dividend | |||||
Aug 29, 2023 | 111.18 | 111.18 | 111.18 | 111.18 | 110.85 | - |
Aug 28, 2023 | 110.62 | 110.62 | 110.58 | 110.58 | 110.06 | 100 |
Aug 25, 2023 | 110.86 | 110.86 | 110.86 | 110.86 | 110.34 | 35 |
Aug 24, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 111.48 | 18 |
Aug 23, 2023 | 110.34 | 110.34 | 110.34 | 110.34 | 109.82 | - |
Aug 22, 2023 | 108.34 | 108.34 | 108.34 | 108.34 | 107.83 | - |
Aug 21, 2023 | 108.32 | 109.56 | 108.32 | 109.56 | 109.05 | 80 |
Aug 18, 2023 | 108.78 | 108.78 | 108.78 | 108.78 | 108.27 | - |
Aug 17, 2023 | 110.68 | 110.68 | 109.84 | 109.84 | 109.33 | 30 |
Aug 16, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.48 | - |
Aug 15, 2023 | 112.54 | 112.54 | 111.52 | 111.52 | 111.00 | 8 |
Aug 14, 2023 | 111.28 | 111.68 | 111.28 | 111.68 | 111.16 | 38 |
Aug 11, 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 110.60 | - |
Aug 10, 2023 | 111.24 | 111.40 | 111.24 | 111.40 | 110.88 | 12 |
Aug 9, 2023 | 111.66 | 112.54 | 111.66 | 112.54 | 112.01 | 200 |
Aug 8, 2023 | 111.98 | 113.28 | 111.98 | 113.28 | 112.75 | 102 |
Aug 7, 2023 | 111.94 | 111.94 | 111.80 | 111.80 | 111.28 | 15 |
Aug 4, 2023 | 112.32 | 112.32 | 112.32 | 112.32 | 111.80 | - |
Aug 3, 2023 | 115.28 | 115.28 | 115.28 | 115.28 | 114.74 | - |
Aug 2, 2023 | 118.02 | 118.02 | 116.56 | 116.70 | 116.15 | 165 |
Aug 1, 2023 | 123.66 | 123.66 | 123.66 | 123.66 | 123.08 | - |
Jul 31, 2023 | 125.34 | 125.34 | 125.34 | 125.34 | 124.75 | 1 |
Jul 28, 2023 | 125.22 | 125.22 | 125.22 | 125.22 | 124.64 | - |
Jul 27, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 123.92 | - |
Jul 26, 2023 | 125.74 | 125.74 | 125.74 | 125.74 | 125.15 | - |
Jul 25, 2023 | 124.08 | 124.08 | 124.08 | 124.08 | 123.50 | - |
Jul 24, 2023 | 122.82 | 122.82 | 122.82 | 122.82 | 122.25 | - |
Jul 21, 2023 | 122.92 | 122.92 | 122.92 | 122.92 | 122.35 | - |
Jul 20, 2023 | 121.80 | 121.80 | 121.80 | 121.80 | 121.23 | - |
Jul 19, 2023 | 123.36 | 124.32 | 123.36 | 124.32 | 123.74 | 30 |
Jul 18, 2023 | 122.16 | 122.96 | 122.16 | 122.96 | 122.39 | 20 |
Jul 17, 2023 | 122.14 | 123.08 | 122.14 | 123.08 | 122.51 | 10 |
Jul 14, 2023 | 121.64 | 121.64 | 121.64 | 121.64 | 121.07 | - |
Jul 13, 2023 | 121.74 | 121.74 | 121.74 | 121.74 | 121.17 | - |
Jul 12, 2023 | 124.50 | 124.62 | 124.50 | 124.62 | 124.04 | 100 |
Jul 11, 2023 | 118.42 | 121.32 | 118.42 | 121.32 | 120.75 | 90 |
Jul 10, 2023 | 117.38 | 117.38 | 117.38 | 117.38 | 116.83 | - |
Jul 7, 2023 | 119.56 | 119.56 | 119.56 | 119.56 | 119.00 | - |
Jul 6, 2023 | 119.08 | 119.08 | 118.86 | 118.86 | 118.30 | 185 |
Jul 5, 2023 | 119.66 | 119.66 | 119.66 | 119.66 | 119.10 | - |
Jul 4, 2023 | 119.60 | 119.60 | 119.60 | 119.60 | 119.04 | - |
Jul 3, 2023 | 118.80 | 119.26 | 118.80 | 119.26 | 118.70 | 3 |
Jun 30, 2023 | 119.98 | 119.98 | 119.98 | 119.98 | 119.42 | - |
Jun 29, 2023 | 119.76 | 120.12 | 119.76 | 120.12 | 119.56 | 100 |
Jun 28, 2023 | 119.40 | 120.02 | 119.40 | 119.94 | 119.38 | 93 |
Jun 27, 2023 | 116.06 | 116.06 | 116.06 | 116.06 | 115.52 | - |
Jun 26, 2023 | 114.72 | 115.68 | 114.72 | 115.68 | 115.14 | 25 |
Jun 23, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.47 | - |
Jun 22, 2023 | 112.72 | 114.68 | 112.72 | 114.68 | 114.14 | 35 |
Jun 21, 2023 | 115.46 | 115.64 | 115.46 | 115.64 | 115.10 | 100 |
Jun 20, 2023 | 117.20 | 117.20 | 117.20 | 117.20 | 116.65 | - |
Jun 19, 2023 | 117.96 | 117.96 | 117.96 | 117.96 | 117.41 | 18 |
Jun 16, 2023 | 117.44 | 117.44 | 117.44 | 117.44 | 116.89 | - |
Jun 15, 2023 | 117.74 | 117.74 | 117.74 | 117.74 | 117.19 | - |
Jun 14, 2023 | 117.84 | 117.84 | 117.84 | 117.84 | 117.29 | - |
Jun 13, 2023 | 116.82 | 116.82 | 116.82 | 116.82 | 116.27 | - |
Jun 12, 2023 | 117.16 | 117.16 | 117.14 | 117.14 | 116.59 | 175 |
Jun 9, 2023 | 117.60 | 117.60 | 117.60 | 117.60 | 117.05 | - |
Jun 8, 2023 | 117.22 | 117.22 | 117.22 | 117.22 | 116.67 | - |
Jun 7, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.44 | - |
Jun 6, 2023 | 118.08 | 118.50 | 118.08 | 118.50 | 117.95 | 20 |
Jun 5, 2023 | 118.68 | 118.68 | 118.68 | 118.68 | 118.13 | 1 |
Jun 2, 2023 | 118.52 | 119.00 | 118.52 | 119.00 | 118.44 | 62 |
Jun 1, 2023 | 119.42 | 119.46 | 119.42 | 119.46 | 118.90 | 50 |
May 31, 2023 | 117.66 | 117.66 | 117.66 | 117.66 | 117.11 | - |
May 30, 2023 | 0.19 Dividend | |||||
May 30, 2023 | 118.22 | 118.52 | 118.22 | 118.52 | 117.97 | 40 |
May 29, 2023 | 117.96 | 117.96 | 117.96 | 117.96 | 117.22 | - |
May 26, 2023 | 116.34 | 116.34 | 116.34 | 116.34 | 115.61 | - |
May 25, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 115.77 | - |
May 24, 2023 | 115.82 | 115.94 | 115.82 | 115.94 | 115.21 | 7 |
May 23, 2023 | 115.74 | 115.74 | 115.74 | 115.74 | 115.01 | - |
May 22, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 115.27 | - |
May 19, 2023 | 114.00 | 117.38 | 114.00 | 117.38 | 116.64 | 150 |
May 18, 2023 | 115.56 | 115.56 | 115.56 | 115.56 | 114.83 | - |
May 17, 2023 | 114.96 | 114.96 | 114.96 | 114.96 | 114.24 | - |
May 16, 2023 | 114.46 | 114.46 | 114.46 | 114.46 | 113.74 | - |
May 15, 2023 | 115.18 | 115.18 | 115.02 | 115.02 | 114.30 | 30 |
May 12, 2023 | 114.56 | 114.56 | 114.56 | 114.56 | 113.84 | - |
May 11, 2023 | 113.40 | 114.88 | 113.40 | 114.88 | 114.16 | 50 |
May 10, 2023 | 116.92 | 116.92 | 116.92 | 116.92 | 116.19 | - |
May 9, 2023 | 113.88 | 113.88 | 113.88 | 113.88 | 113.17 | - |
May 8, 2023 | 113.16 | 113.16 | 113.16 | 113.16 | 112.45 | - |
May 5, 2023 | 112.32 | 112.56 | 112.32 | 112.56 | 111.85 | 75 |
May 4, 2023 | 112.88 | 112.88 | 112.88 | 112.88 | 112.17 | - |
May 3, 2023 | 114.04 | 114.04 | 114.04 | 114.04 | 113.32 | - |
May 2, 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 114.99 | - |
Apr 28, 2023 | 114.34 | 115.46 | 112.86 | 115.34 | 114.62 | 142 |
Apr 27, 2023 | 113.56 | 113.56 | 111.88 | 111.88 | 111.18 | 219 |
Apr 26, 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 117.96 | - |
Apr 25, 2023 | 116.42 | 116.42 | 116.42 | 116.42 | 115.69 | - |
Apr 24, 2023 | 116.58 | 116.58 | 116.58 | 116.58 | 115.85 | - |
Apr 21, 2023 | 117.14 | 117.14 | 117.14 | 117.14 | 116.40 | - |
Apr 20, 2023 | 115.82 | 115.82 | 115.82 | 115.82 | 115.09 | - |
Apr 19, 2023 | 117.12 | 117.30 | 117.00 | 117.30 | 116.56 | 106 |
Apr 18, 2023 | 116.58 | 116.92 | 116.58 | 116.92 | 116.19 | 79 |