Stockholm - Delayed Quote • SEK
Fagerhult Group AB (FAG.ST)
At close: 5:29 PM GMT+2
Currency in SEK 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 | 72.10 | 73.20 | 72.10 | 72.60 | 72.60 | 34,660 |
Apr 23, 2024 | 73.10 | 73.40 | 72.20 | 72.90 | 72.90 | 43,750 |
Apr 22, 2024 | 73.00 | 73.40 | 72.60 | 73.10 | 73.10 | 69,963 |
Apr 19, 2024 | 73.10 | 73.80 | 72.50 | 73.50 | 73.50 | 85,235 |
Apr 18, 2024 | 74.00 | 74.10 | 72.80 | 73.80 | 73.80 | 25,265 |
Apr 17, 2024 | 74.70 | 74.70 | 73.80 | 74.00 | 74.00 | 25,862 |
Apr 16, 2024 | 73.70 | 74.80 | 72.90 | 74.70 | 74.70 | 282,704 |
Apr 15, 2024 | 74.00 | 74.50 | 73.40 | 74.10 | 74.10 | 342,075 |
Apr 12, 2024 | 73.50 | 74.80 | 73.40 | 74.00 | 74.00 | 123,384 |
Apr 11, 2024 | 74.70 | 74.70 | 73.40 | 73.60 | 73.60 | 90,703 |
Apr 10, 2024 | 73.70 | 74.70 | 73.40 | 74.30 | 74.30 | 56,585 |
Apr 9, 2024 | 74.30 | 74.50 | 72.20 | 73.40 | 73.40 | 87,275 |
Apr 8, 2024 | 73.20 | 74.50 | 72.80 | 74.20 | 74.20 | 108,165 |
Apr 5, 2024 | 73.00 | 73.40 | 72.80 | 73.20 | 73.20 | 18,318 |
Apr 4, 2024 | 73.50 | 73.90 | 73.10 | 73.50 | 73.50 | 112,123 |
Apr 3, 2024 | 73.00 | 73.60 | 72.40 | 73.60 | 73.60 | 106,081 |
Apr 2, 2024 | 73.90 | 74.70 | 72.40 | 73.00 | 73.00 | 85,066 |
Mar 28, 2024 | 74.70 | 74.80 | 73.90 | 73.90 | 73.90 | 55,761 |
Mar 27, 2024 | 73.20 | 74.70 | 73.10 | 74.70 | 74.70 | 78,667 |
Mar 26, 2024 | 73.10 | 73.70 | 72.50 | 73.20 | 73.20 | 216,953 |
Mar 25, 2024 | 74.30 | 74.30 | 73.10 | 73.10 | 73.10 | 111,867 |
Mar 22, 2024 | 73.00 | 75.40 | 70.10 | 74.30 | 74.30 | 310,606 |
Mar 21, 2024 | 70.40 | 74.00 | 70.30 | 74.00 | 74.00 | 528,701 |
Mar 20, 2024 | 69.60 | 70.50 | 69.00 | 70.40 | 70.40 | 182,315 |
Mar 19, 2024 | 67.90 | 69.80 | 67.20 | 69.60 | 69.60 | 355,546 |
Mar 18, 2024 | 66.30 | 68.50 | 65.90 | 68.30 | 68.30 | 412,448 |
Mar 15, 2024 | 66.20 | 67.00 | 65.80 | 66.30 | 66.30 | 90,898 |
Mar 14, 2024 | 65.50 | 66.40 | 65.50 | 66.20 | 66.20 | 367,155 |
Mar 13, 2024 | 66.00 | 66.00 | 65.20 | 65.60 | 65.60 | 147,798 |
Mar 12, 2024 | 65.30 | 66.20 | 64.70 | 66.00 | 66.00 | 182,053 |
Mar 11, 2024 | 63.30 | 65.20 | 62.90 | 65.10 | 65.10 | 133,188 |
Mar 8, 2024 | 62.00 | 64.20 | 60.90 | 63.70 | 63.70 | 152,199 |
Mar 7, 2024 | 60.90 | 62.40 | 60.30 | 62.40 | 62.40 | 538,919 |
Mar 6, 2024 | 59.90 | 61.50 | 59.90 | 61.20 | 61.20 | 491,553 |
Mar 5, 2024 | 60.40 | 60.90 | 60.10 | 60.50 | 60.50 | 74,738 |
Mar 4, 2024 | 62.30 | 62.40 | 59.60 | 60.40 | 60.40 | 110,471 |
Mar 1, 2024 | 61.50 | 62.40 | 61.50 | 62.30 | 62.30 | 45,538 |
Feb 29, 2024 | 62.90 | 63.30 | 61.50 | 61.50 | 61.50 | 134,172 |
Feb 28, 2024 | 63.90 | 64.30 | 62.20 | 62.90 | 62.90 | 66,949 |
Feb 27, 2024 | 63.80 | 64.30 | 63.10 | 63.80 | 63.80 | 71,200 |
Feb 26, 2024 | 64.50 | 64.60 | 63.60 | 63.80 | 63.80 | 23,726 |
Feb 23, 2024 | 65.50 | 65.50 | 63.90 | 64.60 | 64.60 | 51,449 |
Feb 22, 2024 | 64.70 | 65.30 | 64.40 | 64.60 | 64.60 | 120,132 |
Feb 21, 2024 | 62.80 | 65.50 | 62.70 | 64.70 | 64.70 | 98,123 |
Feb 20, 2024 | 64.00 | 64.00 | 61.70 | 62.80 | 62.80 | 180,666 |
Feb 19, 2024 | 63.60 | 65.50 | 63.10 | 64.10 | 64.10 | 63,857 |
Feb 16, 2024 | 66.20 | 67.20 | 62.60 | 64.00 | 64.00 | 984,239 |
Feb 15, 2024 | 64.50 | 66.20 | 63.40 | 66.20 | 66.20 | 122,448 |
Feb 14, 2024 | 64.10 | 65.10 | 64.00 | 64.50 | 64.50 | 60,052 |
Feb 13, 2024 | 65.90 | 65.90 | 62.50 | 64.10 | 64.10 | 433,902 |
Feb 12, 2024 | 65.30 | 66.10 | 65.30 | 66.00 | 66.00 | 49,554 |
Feb 9, 2024 | 66.20 | 66.20 | 65.30 | 65.70 | 65.70 | 51,411 |
Feb 8, 2024 | 66.10 | 66.40 | 65.70 | 66.20 | 66.20 | 60,152 |
Feb 7, 2024 | 66.10 | 66.40 | 65.60 | 66.10 | 66.10 | 40,142 |
Feb 6, 2024 | 65.60 | 66.60 | 65.20 | 66.10 | 66.10 | 35,638 |
Feb 5, 2024 | 65.60 | 66.10 | 64.90 | 65.10 | 65.10 | 50,895 |
Feb 2, 2024 | 66.90 | 67.00 | 66.10 | 66.10 | 66.10 | 101,999 |
Feb 1, 2024 | 66.50 | 66.90 | 65.70 | 66.30 | 66.30 | 41,314 |
Jan 31, 2024 | 66.40 | 67.30 | 66.40 | 66.50 | 66.50 | 61,583 |
Jan 30, 2024 | 66.70 | 67.10 | 66.20 | 66.40 | 66.40 | 43,360 |
Jan 29, 2024 | 66.30 | 67.00 | 65.60 | 66.20 | 66.20 | 74,974 |
Jan 26, 2024 | 66.30 | 66.50 | 65.20 | 66.20 | 66.20 | 70,435 |
Jan 25, 2024 | 64.20 | 66.30 | 64.20 | 66.10 | 66.10 | 104,684 |
Jan 24, 2024 | 64.10 | 65.00 | 63.80 | 64.70 | 64.70 | 4,034,100 |
Jan 23, 2024 | 63.30 | 64.90 | 63.20 | 64.10 | 64.10 | 80,642 |
Jan 22, 2024 | 62.10 | 63.40 | 61.50 | 63.20 | 63.20 | 105,936 |
Jan 19, 2024 | 63.10 | 63.10 | 61.40 | 61.40 | 61.40 | 58,607 |
Jan 18, 2024 | 63.00 | 63.50 | 62.60 | 62.70 | 62.70 | 59,370 |
Jan 17, 2024 | 63.70 | 63.90 | 62.80 | 63.50 | 63.50 | 127,297 |
Jan 16, 2024 | 65.70 | 66.00 | 64.20 | 64.20 | 64.20 | 76,996 |
Jan 15, 2024 | 66.50 | 66.80 | 65.50 | 65.70 | 65.70 | 25,996 |
Jan 12, 2024 | 66.00 | 66.40 | 65.20 | 66.20 | 66.20 | 42,941 |
Jan 11, 2024 | 66.40 | 66.90 | 65.10 | 65.10 | 65.10 | 26,811 |
Jan 10, 2024 | 67.00 | 67.00 | 65.00 | 65.70 | 65.70 | 25,919 |
Jan 9, 2024 | 67.30 | 67.60 | 65.60 | 66.50 | 66.50 | 88,914 |
Jan 8, 2024 | 65.00 | 67.40 | 64.90 | 67.30 | 67.30 | 108,565 |
Jan 5, 2024 | 66.00 | 66.70 | 65.90 | 65.90 | 65.90 | 18,597 |
Jan 4, 2024 | 64.60 | 66.90 | 64.60 | 66.90 | 66.90 | 62,116 |
Jan 3, 2024 | 65.30 | 65.30 | 63.80 | 64.60 | 64.60 | 45,680 |
Jan 2, 2024 | 66.40 | 66.70 | 64.60 | 65.30 | 65.30 | 66,542 |
Dec 29, 2023 | 64.70 | 66.00 | 64.20 | 66.00 | 66.00 | 73,903 |
Dec 28, 2023 | 64.70 | 64.80 | 63.80 | 64.60 | 64.60 | 33,097 |
Dec 27, 2023 | 64.20 | 65.00 | 63.60 | 64.70 | 64.70 | 57,014 |
Dec 22, 2023 | 65.00 | 65.00 | 63.60 | 64.20 | 64.20 | 89,778 |
Dec 21, 2023 | 63.20 | 65.40 | 63.20 | 65.00 | 65.00 | 79,429 |
Dec 20, 2023 | 66.30 | 66.50 | 65.30 | 65.60 | 65.60 | 30,379 |
Dec 19, 2023 | 66.30 | 67.80 | 66.20 | 66.50 | 66.50 | 83,124 |
Dec 18, 2023 | 68.00 | 68.00 | 66.10 | 66.30 | 66.30 | 55,057 |
Dec 15, 2023 | 63.50 | 68.90 | 63.50 | 68.00 | 68.00 | 364,654 |
Dec 14, 2023 | 66.00 | 66.40 | 65.00 | 66.20 | 66.20 | 181,590 |
Dec 13, 2023 | 64.80 | 65.50 | 63.20 | 65.50 | 65.50 | 91,999 |
Dec 12, 2023 | 65.50 | 65.90 | 64.40 | 65.00 | 65.00 | 154,152 |
Dec 11, 2023 | 64.70 | 66.00 | 63.90 | 66.00 | 66.00 | 97,315 |
Dec 8, 2023 | 62.40 | 64.70 | 62.40 | 64.70 | 64.70 | 76,724 |
Dec 7, 2023 | 62.70 | 63.20 | 62.20 | 62.40 | 62.40 | 43,484 |
Dec 6, 2023 | 64.90 | 65.20 | 62.80 | 62.90 | 62.90 | 60,756 |
Dec 5, 2023 | 63.90 | 65.50 | 63.20 | 64.90 | 64.90 | 158,434 |
Dec 4, 2023 | 63.90 | 64.20 | 62.70 | 64.00 | 64.00 | 102,487 |
Dec 1, 2023 | 64.10 | 64.40 | 63.00 | 64.10 | 64.10 | 109,344 |
Nov 30, 2023 | 63.90 | 64.20 | 61.80 | 64.20 | 64.20 | 94,001 |
Nov 29, 2023 | 61.60 | 63.30 | 61.60 | 62.90 | 62.90 | 65,946 |
Nov 28, 2023 | 63.00 | 63.20 | 61.60 | 61.60 | 61.60 | 57,486 |
Nov 27, 2023 | 61.70 | 63.10 | 61.30 | 63.00 | 63.00 | 84,315 |
Nov 24, 2023 | 62.30 | 62.50 | 61.20 | 61.80 | 61.80 | 59,512 |
Nov 23, 2023 | 61.70 | 63.30 | 61.70 | 62.10 | 62.10 | 111,959 |
Nov 22, 2023 | 60.70 | 62.20 | 59.80 | 61.30 | 61.30 | 156,629 |
Nov 21, 2023 | 59.70 | 61.00 | 59.30 | 60.70 | 60.70 | 122,979 |
Nov 20, 2023 | 59.00 | 59.80 | 57.40 | 59.20 | 59.20 | 374,560 |
Nov 17, 2023 | 56.40 | 56.80 | 55.50 | 55.80 | 55.80 | 46,558 |
Nov 16, 2023 | 55.70 | 56.90 | 55.70 | 56.40 | 56.40 | 65,256 |
Nov 15, 2023 | 57.90 | 58.20 | 56.10 | 56.70 | 56.70 | 83,717 |
Nov 14, 2023 | 58.00 | 58.10 | 56.80 | 57.90 | 57.90 | 114,170 |
Nov 13, 2023 | 57.50 | 57.50 | 56.50 | 57.30 | 57.30 | 30,850 |
Nov 10, 2023 | 58.00 | 58.10 | 56.70 | 57.50 | 57.50 | 29,087 |
Nov 9, 2023 | 57.90 | 58.00 | 56.60 | 58.00 | 58.00 | 201,018 |
Nov 8, 2023 | 55.40 | 57.70 | 55.40 | 57.20 | 57.20 | 217,010 |
Nov 7, 2023 | 55.30 | 57.40 | 55.20 | 56.90 | 56.90 | 43,198 |
Nov 6, 2023 | 58.80 | 58.90 | 55.70 | 55.70 | 55.70 | 39,008 |
Nov 3, 2023 | 58.20 | 59.00 | 58.00 | 58.40 | 58.40 | 27,196 |
Nov 2, 2023 | 56.20 | 58.40 | 56.20 | 57.90 | 57.90 | 105,622 |
Nov 1, 2023 | 56.00 | 56.70 | 55.40 | 55.80 | 55.80 | 59,137 |
Oct 31, 2023 | 54.30 | 56.60 | 53.80 | 56.40 | 56.40 | 52,422 |
Oct 30, 2023 | 53.70 | 56.20 | 53.70 | 54.30 | 54.30 | 368,141 |
Oct 27, 2023 | 49.40 | 53.80 | 49.40 | 53.70 | 53.70 | 113,760 |
Oct 26, 2023 | 49.60 | 49.90 | 49.00 | 49.40 | 49.40 | 45,048 |
Oct 25, 2023 | 49.65 | 51.40 | 49.00 | 49.75 | 49.75 | 71,870 |
Oct 24, 2023 | 49.70 | 49.70 | 49.00 | 49.65 | 49.65 | 23,954 |
Oct 23, 2023 | 49.60 | 49.90 | 49.00 | 49.40 | 49.40 | 32,635 |
Oct 20, 2023 | 49.30 | 50.40 | 49.00 | 49.60 | 49.60 | 96,068 |
Oct 19, 2023 | 49.05 | 50.20 | 49.00 | 49.30 | 49.30 | 33,287 |
Oct 18, 2023 | 50.40 | 50.40 | 48.80 | 49.10 | 49.10 | 85,159 |
Oct 17, 2023 | 50.50 | 50.60 | 50.00 | 50.30 | 50.30 | 65,633 |
Oct 16, 2023 | 50.30 | 51.20 | 50.00 | 50.50 | 50.50 | 30,088 |
Oct 13, 2023 | 52.00 | 52.20 | 50.10 | 50.30 | 50.30 | 24,982 |
Oct 12, 2023 | 51.40 | 53.20 | 51.40 | 52.30 | 52.30 | 75,836 |
Oct 11, 2023 | 52.20 | 52.30 | 50.90 | 51.40 | 51.40 | 29,656 |
Oct 10, 2023 | 50.50 | 52.90 | 50.50 | 52.50 | 52.50 | 126,643 |
Oct 9, 2023 | 50.50 | 51.40 | 50.00 | 50.90 | 50.90 | 16,754 |
Oct 6, 2023 | 51.40 | 51.40 | 49.80 | 50.80 | 50.80 | 34,911 |
Oct 5, 2023 | 50.40 | 51.50 | 50.20 | 51.20 | 51.20 | 153,132 |
Oct 4, 2023 | 50.70 | 50.70 | 49.60 | 50.40 | 50.40 | 57,629 |
Oct 3, 2023 | 51.90 | 51.90 | 49.70 | 50.20 | 50.20 | 37,636 |
Oct 2, 2023 | 51.20 | 52.50 | 51.00 | 51.70 | 51.70 | 56,936 |
Sep 29, 2023 | 49.95 | 52.00 | 49.75 | 51.30 | 51.30 | 64,135 |
Sep 28, 2023 | 49.15 | 49.55 | 48.85 | 49.45 | 49.45 | 19,715 |
Sep 27, 2023 | 49.20 | 49.65 | 48.85 | 49.50 | 49.50 | 20,483 |
Sep 26, 2023 | 50.20 | 50.20 | 48.75 | 49.20 | 49.20 | 437,190 |
Sep 25, 2023 | 50.10 | 50.50 | 49.45 | 50.20 | 50.20 | 39,191 |
Sep 22, 2023 | 52.10 | 52.10 | 49.60 | 50.20 | 50.20 | 67,668 |
Sep 21, 2023 | 50.70 | 51.50 | 49.80 | 50.50 | 50.50 | 124,179 |
Sep 20, 2023 | 51.00 | 51.00 | 50.30 | 50.70 | 50.70 | 17,891 |
Sep 19, 2023 | 49.90 | 50.90 | 49.70 | 50.00 | 50.00 | 438,181 |
Sep 18, 2023 | 49.70 | 50.30 | 49.50 | 49.90 | 49.90 | 26,223 |
Sep 15, 2023 | 50.30 | 50.80 | 49.95 | 50.00 | 50.00 | 15,498 |
Sep 14, 2023 | 49.80 | 50.50 | 49.05 | 50.30 | 50.30 | 21,195 |
Sep 13, 2023 | 50.00 | 50.60 | 49.70 | 49.80 | 49.80 | 67,907 |
Sep 12, 2023 | 51.70 | 51.80 | 50.00 | 50.40 | 50.40 | 53,835 |
Sep 11, 2023 | 50.70 | 51.90 | 50.40 | 51.90 | 51.90 | 50,877 |
Sep 8, 2023 | 51.30 | 51.30 | 50.00 | 50.70 | 50.70 | 28,199 |
Sep 7, 2023 | 51.80 | 52.50 | 51.00 | 51.30 | 51.30 | 56,302 |
Sep 6, 2023 | 52.10 | 52.40 | 51.40 | 52.00 | 52.00 | 23,664 |
Sep 5, 2023 | 52.80 | 52.90 | 51.20 | 52.10 | 52.10 | 58,401 |
Sep 4, 2023 | 53.40 | 53.60 | 52.50 | 52.90 | 52.90 | 644,829 |
Sep 1, 2023 | 52.60 | 53.60 | 52.30 | 53.40 | 53.40 | 105,133 |
Aug 31, 2023 | 51.80 | 53.10 | 51.60 | 52.60 | 52.60 | 79,226 |
Aug 30, 2023 | 51.50 | 52.00 | 51.10 | 51.80 | 51.80 | 45,993 |
Aug 29, 2023 | 51.30 | 51.80 | 50.80 | 51.50 | 51.50 | 294,600 |
Aug 28, 2023 | 50.00 | 51.60 | 49.70 | 51.30 | 51.30 | 83,361 |
Aug 25, 2023 | 48.65 | 50.00 | 48.20 | 49.70 | 49.70 | 86,286 |
Aug 24, 2023 | 48.35 | 50.40 | 48.35 | 48.90 | 48.90 | 118,539 |
Aug 23, 2023 | 47.90 | 48.40 | 47.85 | 48.30 | 48.30 | 39,600 |
Aug 22, 2023 | 47.70 | 48.10 | 47.55 | 47.75 | 47.75 | 79,089 |
Aug 21, 2023 | 48.90 | 49.25 | 47.70 | 47.70 | 47.70 | 30,552 |
Aug 18, 2023 | 49.70 | 49.80 | 48.50 | 49.00 | 49.00 | 51,500 |
Aug 17, 2023 | 50.50 | 50.50 | 49.60 | 49.95 | 49.95 | 72,713 |
Aug 16, 2023 | 50.40 | 50.70 | 49.95 | 50.10 | 50.10 | 33,829 |
Aug 15, 2023 | 51.30 | 51.40 | 50.40 | 50.60 | 50.60 | 662,666 |
Aug 14, 2023 | 51.60 | 51.80 | 50.70 | 51.50 | 51.50 | 46,964 |
Aug 11, 2023 | 50.70 | 51.80 | 50.70 | 51.60 | 51.60 | 66,056 |
Aug 10, 2023 | 50.60 | 51.40 | 49.90 | 50.60 | 50.60 | 636,955 |
Aug 9, 2023 | 51.00 | 51.50 | 50.50 | 50.60 | 50.60 | 45,039 |
Aug 8, 2023 | 52.00 | 53.00 | 50.70 | 51.00 | 51.00 | 106,330 |
Aug 7, 2023 | 53.60 | 54.30 | 52.00 | 52.50 | 52.50 | 90,294 |
Aug 4, 2023 | 54.00 | 54.50 | 52.70 | 53.90 | 53.90 | 74,975 |
Aug 3, 2023 | 53.30 | 54.30 | 53.20 | 54.00 | 54.00 | 74,719 |
Aug 2, 2023 | 53.40 | 54.00 | 53.10 | 53.20 | 53.20 | 82,327 |
Aug 1, 2023 | 53.80 | 55.00 | 53.80 | 54.00 | 54.00 | 130,242 |
Jul 31, 2023 | 52.50 | 54.70 | 52.50 | 53.80 | 53.80 | 200,501 |
Jul 28, 2023 | 52.00 | 52.70 | 51.60 | 52.30 | 52.30 | 67,198 |
Jul 27, 2023 | 52.40 | 52.40 | 51.00 | 52.10 | 52.10 | 103,605 |
Jul 26, 2023 | 50.90 | 52.80 | 50.70 | 52.40 | 52.40 | 144,407 |
Jul 25, 2023 | 52.10 | 52.70 | 50.60 | 50.90 | 50.90 | 326,868 |
Jul 24, 2023 | 50.00 | 52.50 | 49.20 | 52.10 | 52.10 | 128,059 |
Jul 21, 2023 | 53.30 | 53.80 | 50.20 | 50.20 | 50.20 | 304,105 |
Jul 20, 2023 | 63.70 | 63.70 | 49.70 | 53.00 | 53.00 | 1,115,500 |
Jul 19, 2023 | 63.80 | 64.60 | 63.10 | 64.20 | 64.20 | 68,023 |
Jul 18, 2023 | 63.40 | 64.10 | 62.60 | 63.70 | 63.70 | 53,602 |
Jul 17, 2023 | 63.80 | 64.60 | 63.40 | 64.60 | 64.60 | 24,515 |
Jul 14, 2023 | 64.20 | 64.50 | 63.30 | 64.10 | 64.10 | 77,714 |
Jul 13, 2023 | 62.80 | 64.50 | 62.80 | 64.20 | 64.20 | 116,557 |
Jul 12, 2023 | 63.00 | 63.00 | 62.20 | 62.80 | 62.80 | 739,325 |
Jul 11, 2023 | 62.80 | 63.40 | 62.30 | 62.90 | 62.90 | 44,422 |
Jul 10, 2023 | 63.60 | 63.70 | 62.50 | 62.80 | 62.80 | 36,425 |
Jul 7, 2023 | 64.10 | 64.40 | 63.50 | 63.90 | 63.90 | 65,488 |
Jul 6, 2023 | 66.60 | 66.60 | 64.00 | 64.00 | 64.00 | 65,158 |
Jul 5, 2023 | 67.60 | 68.10 | 66.80 | 67.10 | 67.10 | 46,137 |
Jul 4, 2023 | 67.00 | 68.20 | 66.50 | 68.00 | 68.00 | 33,368 |
Jul 3, 2023 | 68.40 | 68.40 | 67.00 | 67.00 | 67.00 | 47,274 |
Jun 30, 2023 | 67.40 | 68.70 | 67.40 | 68.40 | 68.40 | 233,702 |
Jun 29, 2023 | 66.50 | 67.50 | 66.10 | 67.40 | 67.40 | 206,327 |
Jun 28, 2023 | 66.30 | 67.10 | 66.30 | 66.50 | 66.50 | 68,666 |
Jun 27, 2023 | 66.20 | 66.40 | 65.30 | 66.00 | 66.00 | 49,459 |
Jun 26, 2023 | 65.10 | 66.20 | 64.80 | 66.20 | 66.20 | 39,977 |
Jun 22, 2023 | 65.50 | 65.80 | 64.70 | 65.50 | 65.50 | 139,241 |
Jun 21, 2023 | 65.80 | 67.10 | 65.10 | 65.90 | 65.90 | 74,881 |
Jun 20, 2023 | 66.10 | 66.90 | 65.70 | 65.90 | 65.90 | 82,884 |
Jun 19, 2023 | 66.60 | 67.00 | 66.00 | 66.20 | 66.20 | 33,112 |
Jun 16, 2023 | 67.70 | 67.70 | 66.00 | 66.80 | 66.80 | 125,511 |
Jun 15, 2023 | 68.00 | 68.40 | 67.10 | 67.70 | 67.70 | 125,055 |
Jun 14, 2023 | 68.20 | 68.20 | 66.60 | 67.60 | 67.60 | 155,884 |
Jun 13, 2023 | 65.30 | 68.20 | 65.00 | 67.50 | 67.50 | 155,000 |
Jun 12, 2023 | 65.10 | 67.10 | 63.40 | 66.10 | 66.10 | 228,486 |
Jun 9, 2023 | 64.20 | 65.50 | 63.70 | 65.10 | 65.10 | 392,555 |
Jun 8, 2023 | 66.40 | 66.40 | 63.80 | 64.20 | 64.20 | 114,948 |
Jun 7, 2023 | 66.80 | 67.80 | 66.20 | 66.40 | 66.40 | 159,108 |
Jun 5, 2023 | 68.30 | 68.50 | 66.60 | 66.60 | 66.60 | 143,646 |
Jun 2, 2023 | 67.30 | 68.50 | 66.80 | 68.00 | 68.00 | 216,010 |
Jun 1, 2023 | 66.50 | 67.10 | 65.80 | 67.10 | 67.10 | 80,682 |
May 31, 2023 | 65.40 | 65.70 | 64.20 | 65.10 | 65.10 | 119,215 |
May 30, 2023 | 65.50 | 66.50 | 64.10 | 65.70 | 65.70 | 57,349 |
May 29, 2023 | 67.00 | 67.70 | 65.30 | 65.50 | 65.50 | 66,810 |
May 26, 2023 | 65.80 | 66.90 | 65.30 | 66.50 | 66.50 | 50,814 |
May 25, 2023 | 65.20 | 67.20 | 65.20 | 65.80 | 65.80 | 93,290 |
May 24, 2023 | 67.50 | 68.00 | 65.20 | 65.20 | 65.20 | 110,820 |
May 23, 2023 | 67.50 | 67.90 | 66.70 | 67.50 | 67.50 | 81,644 |
May 22, 2023 | 68.00 | 68.10 | 66.60 | 67.50 | 67.50 | 59,439 |
May 19, 2023 | 65.30 | 68.50 | 65.30 | 67.90 | 67.90 | 178,710 |
May 17, 2023 | 65.00 | 65.70 | 64.50 | 65.30 | 65.30 | 34,683 |
May 16, 2023 | 67.50 | 67.70 | 65.40 | 65.50 | 65.50 | 62,930 |
May 15, 2023 | 66.30 | 68.20 | 66.00 | 67.40 | 67.40 | 126,651 |
May 12, 2023 | 67.60 | 67.60 | 65.30 | 66.30 | 66.30 | 99,764 |
May 11, 2023 | 65.30 | 67.70 | 65.30 | 67.40 | 67.40 | 3,526,533 |
May 10, 2023 | 65.70 | 67.10 | 64.80 | 65.30 | 65.30 | 171,601 |
May 9, 2023 | 66.60 | 66.90 | 64.80 | 65.70 | 65.70 | 60,191 |
May 8, 2023 | 67.00 | 67.50 | 66.00 | 66.60 | 66.60 | 80,268 |
May 5, 2023 | 64.70 | 67.00 | 64.60 | 66.80 | 66.80 | 110,631 |
May 4, 2023 | 64.10 | 64.40 | 63.10 | 64.40 | 64.40 | 57,571 |
May 3, 2023 | 64.50 | 65.40 | 63.40 | 64.20 | 64.20 | 1,071,312 |
May 2, 2023 | 65.80 | 66.40 | 64.20 | 64.40 | 64.40 | 78,955 |
Apr 28, 2023 | 66.00 | 66.60 | 65.00 | 65.50 | 65.50 | 112,567 |
Apr 27, 2023 | 65.00 | 66.50 | 64.00 | 65.90 | 65.90 | 276,411 |
Apr 26, 2023 | 1.60 Dividend | |||||
Apr 26, 2023 | 67.60 | 67.70 | 63.20 | 64.90 | 64.90 | 832,943 |
Apr 25, 2023 | 63.30 | 71.30 | 60.70 | 68.10 | 66.50 | 561,629 |
Apr 24, 2023 | 64.30 | 64.50 | 63.40 | 64.00 | 62.50 | 76,002 |