Frankfurt - Delayed Quote • EUR
Mastercard Incorporated (M4I.F)
As of 1:42 PM GMT+2. 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 19, 2024 | 425.35 | 425.35 | 421.45 | 424.50 | 424.50 | 118 |
Apr 18, 2024 | 430.35 | 430.65 | 429.00 | 429.00 | 429.00 | 61 |
Apr 17, 2024 | 431.05 | 435.10 | 430.20 | 432.30 | 432.30 | 42 |
Apr 16, 2024 | 431.10 | 433.35 | 431.10 | 433.35 | 433.35 | 20 |
Apr 15, 2024 | 439.45 | 440.50 | 432.05 | 432.05 | 432.05 | 89 |
Apr 12, 2024 | 435.35 | 440.40 | 435.35 | 435.60 | 435.60 | 59 |
Apr 11, 2024 | 435.15 | 438.55 | 435.15 | 435.15 | 435.15 | 24 |
Apr 10, 2024 | 433.70 | 437.60 | 433.70 | 437.60 | 437.60 | 7 |
Apr 9, 2024 | 439.75 | 442.95 | 439.65 | 439.65 | 439.65 | 61 |
Apr 8, 2024 | 0.66 Dividend | |||||
Apr 8, 2024 | 439.00 | 439.70 | 438.70 | 439.70 | 439.70 | 65 |
Apr 5, 2024 | 433.00 | 439.10 | 432.75 | 439.10 | 438.44 | 173 |
Apr 4, 2024 | 443.40 | 443.40 | 439.90 | 439.90 | 439.24 | 67 |
Apr 3, 2024 | 445.85 | 447.05 | 444.05 | 444.05 | 443.38 | 64 |
Apr 2, 2024 | 447.50 | 449.40 | 444.65 | 445.40 | 444.73 | 261 |
Mar 28, 2024 | 440.00 | 444.40 | 440.00 | 444.20 | 443.53 | 147 |
Mar 27, 2024 | 439.40 | 443.40 | 439.40 | 439.80 | 439.14 | 73 |
Mar 26, 2024 | 437.80 | 441.40 | 436.80 | 441.20 | 440.54 | 73 |
Mar 25, 2024 | 445.40 | 446.40 | 438.80 | 439.60 | 438.94 | 89 |
Mar 22, 2024 | 449.80 | 451.20 | 447.40 | 447.40 | 446.73 | 54 |
Mar 21, 2024 | 448.00 | 451.20 | 448.00 | 451.20 | 450.52 | 134 |
Mar 20, 2024 | 446.60 | 448.00 | 446.40 | 448.00 | 447.33 | 316 |
Mar 19, 2024 | 441.00 | 444.20 | 441.00 | 444.20 | 443.53 | 112 |
Mar 18, 2024 | 436.20 | 441.00 | 436.20 | 441.00 | 440.34 | 107 |
Mar 15, 2024 | 438.80 | 441.00 | 437.00 | 437.00 | 436.34 | 109 |
Mar 14, 2024 | 433.80 | 437.40 | 433.80 | 437.40 | 436.74 | 25 |
Mar 13, 2024 | 433.80 | 435.20 | 432.80 | 435.20 | 434.55 | 75 |
Mar 12, 2024 | 428.60 | 433.40 | 428.40 | 433.40 | 432.75 | 289 |
Mar 11, 2024 | 429.40 | 429.80 | 426.80 | 429.80 | 429.15 | 412 |
Mar 8, 2024 | 426.20 | 429.80 | 426.20 | 429.60 | 428.95 | 88 |
Mar 7, 2024 | 430.40 | 432.60 | 427.20 | 427.60 | 426.96 | 83 |
Mar 6, 2024 | 432.40 | 433.00 | 432.00 | 433.00 | 432.35 | 59 |
Mar 5, 2024 | 429.60 | 431.40 | 429.60 | 431.20 | 430.55 | 72 |
Mar 4, 2024 | 439.00 | 439.00 | 430.00 | 432.60 | 431.95 | 60 |
Mar 1, 2024 | 437.60 | 441.00 | 436.80 | 440.40 | 439.74 | 180 |
Feb 29, 2024 | 440.20 | 440.20 | 438.80 | 439.40 | 438.74 | 93 |
Feb 28, 2024 | 436.80 | 441.00 | 436.40 | 441.00 | 440.34 | 123 |
Feb 27, 2024 | 435.40 | 439.20 | 435.00 | 435.00 | 434.35 | 164 |
Feb 26, 2024 | 438.20 | 438.40 | 435.60 | 437.20 | 436.54 | 100 |
Feb 23, 2024 | 434.00 | 438.80 | 434.00 | 436.40 | 435.74 | 143 |
Feb 22, 2024 | 424.00 | 435.40 | 422.20 | 435.40 | 434.75 | 197 |
Feb 21, 2024 | 416.20 | 423.00 | 415.60 | 423.00 | 422.36 | 448 |
Feb 20, 2024 | 437.60 | 437.60 | 418.00 | 418.40 | 417.77 | 126 |
Feb 19, 2024 | 440.00 | 441.40 | 434.20 | 437.60 | 436.94 | 483 |
Feb 16, 2024 | 439.80 | 439.80 | 436.20 | 437.20 | 436.54 | 107 |
Feb 15, 2024 | 432.20 | 437.20 | 432.20 | 437.20 | 436.54 | 70 |
Feb 14, 2024 | 427.40 | 433.20 | 427.40 | 433.20 | 432.55 | 44 |
Feb 13, 2024 | 427.80 | 427.80 | 422.80 | 423.20 | 422.56 | 58 |
Feb 12, 2024 | 423.20 | 426.60 | 423.20 | 426.60 | 425.96 | 42 |
Feb 9, 2024 | 423.60 | 427.20 | 423.40 | 423.40 | 422.76 | 87 |
Feb 8, 2024 | 426.80 | 431.20 | 425.40 | 426.00 | 425.36 | 217 |
Feb 7, 2024 | 427.00 | 430.00 | 427.00 | 429.20 | 428.55 | 274 |
Feb 6, 2024 | 423.00 | 426.80 | 423.00 | 426.60 | 425.96 | 104 |
Feb 5, 2024 | 425.60 | 429.80 | 424.60 | 426.00 | 425.36 | 124 |
Feb 2, 2024 | 423.40 | 428.60 | 421.20 | 428.60 | 427.96 | 116 |
Feb 1, 2024 | 415.80 | 423.20 | 414.40 | 423.20 | 422.56 | 505 |
Jan 31, 2024 | 411.80 | 422.80 | 403.60 | 422.80 | 422.16 | 181 |
Jan 30, 2024 | 405.60 | 410.80 | 404.20 | 410.80 | 410.18 | 129 |
Jan 29, 2024 | 406.20 | 407.20 | 403.20 | 405.60 | 404.99 | 51 |
Jan 26, 2024 | 400.40 | 405.00 | 396.40 | 405.00 | 404.39 | 31 |
Jan 25, 2024 | 406.00 | 406.60 | 402.40 | 404.60 | 403.99 | 189 |
Jan 24, 2024 | 403.40 | 405.80 | 400.00 | 400.00 | 399.40 | 15 |
Jan 23, 2024 | 402.20 | 406.20 | 402.20 | 406.20 | 405.59 | 26 |
Jan 22, 2024 | 402.60 | 404.00 | 400.60 | 403.40 | 402.79 | 696 |
Jan 19, 2024 | 394.60 | 400.00 | 394.60 | 400.00 | 399.40 | 271 |
Jan 18, 2024 | 393.40 | 396.80 | 393.40 | 396.80 | 396.20 | 50 |
Jan 17, 2024 | 394.60 | 395.00 | 391.60 | 395.00 | 394.41 | 52 |
Jan 16, 2024 | 390.40 | 395.00 | 390.40 | 395.00 | 394.41 | 45 |
Jan 15, 2024 | 393.00 | 393.20 | 390.40 | 393.20 | 392.61 | 58 |
Jan 12, 2024 | 387.20 | 392.00 | 387.20 | 390.60 | 390.01 | 2,123 |
Jan 11, 2024 | 392.00 | 395.40 | 392.00 | 392.60 | 392.01 | 307 |
Jan 10, 2024 | 384.80 | 389.60 | 384.80 | 389.60 | 389.01 | 21 |
Jan 9, 2024 | 382.00 | 387.20 | 382.00 | 385.40 | 384.82 | 219 |
Jan 8, 2024 | 0.66 Dividend | |||||
Jan 8, 2024 | 384.20 | 384.20 | 381.40 | 381.40 | 380.83 | 116 |
Jan 5, 2024 | 386.60 | 386.60 | 382.40 | 383.40 | 382.16 | 72 |
Jan 4, 2024 | 382.20 | 382.20 | 380.80 | 380.80 | 379.57 | 6 |
Jan 3, 2024 | 386.20 | 386.40 | 383.60 | 384.00 | 382.76 | 401 |
Jan 2, 2024 | 383.00 | 388.20 | 383.00 | 383.00 | 381.77 | 77 |
Dec 29, 2023 | 383.80 | 386.80 | 383.80 | 386.40 | 385.16 | 226 |
Dec 28, 2023 | 380.80 | 385.00 | 380.60 | 385.00 | 383.76 | 36 |
Dec 27, 2023 | 385.60 | 385.60 | 382.20 | 382.20 | 380.97 | 145 |
Dec 22, 2023 | 386.00 | 386.00 | 385.60 | 385.80 | 384.56 | 23 |
Dec 21, 2023 | 385.80 | 386.20 | 381.80 | 381.80 | 380.57 | 32 |
Dec 20, 2023 | 389.80 | 389.80 | 386.60 | 388.00 | 386.75 | 34 |
Dec 19, 2023 | 386.80 | 389.60 | 386.20 | 386.20 | 384.96 | 95 |
Dec 18, 2023 | 387.00 | 387.80 | 386.00 | 387.60 | 386.35 | 41 |
Dec 15, 2023 | 381.20 | 381.20 | 376.00 | 377.00 | 375.79 | 56 |
Dec 14, 2023 | 388.40 | 391.60 | 380.40 | 380.40 | 379.17 | 199 |
Dec 13, 2023 | 389.00 | 391.40 | 389.00 | 391.40 | 390.14 | 5 |
Dec 12, 2023 | 384.80 | 389.00 | 384.20 | 389.00 | 387.75 | 166 |
Dec 11, 2023 | 379.80 | 385.00 | 379.80 | 385.00 | 383.76 | 358 |
Dec 8, 2023 | 381.80 | 385.60 | 381.80 | 382.40 | 381.17 | 41 |
Dec 7, 2023 | 383.40 | 383.40 | 382.00 | 382.00 | 380.77 | 45 |
Dec 6, 2023 | 381.00 | 382.00 | 381.00 | 382.00 | 380.77 | 47 |
Dec 5, 2023 | 375.20 | 377.20 | 375.20 | 377.20 | 375.98 | 69 |
Dec 4, 2023 | 384.00 | 384.00 | 380.00 | 380.00 | 378.78 | 231 |
Dec 1, 2023 | 379.60 | 380.80 | 379.60 | 380.80 | 379.57 | 64 |
Nov 30, 2023 | 376.00 | 379.20 | 375.80 | 379.00 | 377.78 | 527 |
Nov 29, 2023 | 373.60 | 375.80 | 372.00 | 375.80 | 374.59 | 125 |
Nov 28, 2023 | 372.60 | 372.80 | 372.60 | 372.80 | 371.60 | 9 |
Nov 27, 2023 | 377.40 | 377.40 | 373.20 | 373.20 | 372.00 | 72 |
Nov 24, 2023 | 375.60 | 378.80 | 375.60 | 378.80 | 377.58 | 11 |
Nov 23, 2023 | 374.80 | 377.80 | 374.00 | 377.80 | 376.58 | 54 |
Nov 22, 2023 | 373.60 | 377.80 | 373.60 | 377.80 | 376.58 | 24 |
Nov 21, 2023 | 367.80 | 374.20 | 367.80 | 374.20 | 372.99 | 45 |
Nov 20, 2023 | 368.60 | 369.00 | 365.80 | 369.00 | 367.81 | 67 |
Nov 17, 2023 | 366.20 | 367.60 | 365.00 | 367.60 | 366.42 | 324 |
Nov 16, 2023 | 364.40 | 366.80 | 364.40 | 366.40 | 365.22 | 110 |
Nov 15, 2023 | 365.00 | 369.40 | 365.00 | 368.40 | 367.21 | 87 |
Nov 14, 2023 | 368.60 | 369.00 | 367.80 | 367.80 | 366.61 | 98 |
Nov 13, 2023 | 370.80 | 370.80 | 368.60 | 370.00 | 368.81 | 78 |
Nov 10, 2023 | 365.40 | 365.80 | 362.40 | 365.80 | 364.62 | 7 |
Nov 9, 2023 | 363.60 | 363.80 | 362.80 | 362.80 | 361.63 | 128 |
Nov 8, 2023 | 364.60 | 365.80 | 364.60 | 365.20 | 364.02 | 102 |
Nov 7, 2023 | 359.00 | 364.80 | 359.00 | 364.80 | 363.62 | 195 |
Nov 6, 2023 | 358.80 | 361.40 | 358.80 | 359.00 | 357.84 | 259 |
Nov 3, 2023 | 360.00 | 363.20 | 360.00 | 361.60 | 360.43 | 50 |
Nov 2, 2023 | 357.80 | 360.00 | 357.60 | 359.20 | 358.04 | 91 |
Nov 1, 2023 | 355.20 | 360.80 | 355.20 | 359.20 | 358.04 | 114 |
Oct 31, 2023 | 349.60 | 356.60 | 349.60 | 355.20 | 354.06 | 175 |
Oct 30, 2023 | 348.00 | 348.00 | 344.80 | 347.40 | 346.28 | 29 |
Oct 27, 2023 | 348.00 | 348.20 | 340.00 | 345.60 | 344.49 | 66 |
Oct 26, 2023 | 363.00 | 363.00 | 345.80 | 345.80 | 344.69 | 72 |
Oct 25, 2023 | 363.40 | 366.00 | 363.40 | 366.00 | 364.82 | 30 |
Oct 24, 2023 | 358.80 | 366.60 | 358.80 | 366.60 | 365.42 | 108 |
Oct 23, 2023 | 361.40 | 362.40 | 360.80 | 362.40 | 361.23 | 139 |
Oct 20, 2023 | 369.20 | 369.20 | 369.20 | 369.20 | 368.01 | 4 |
Oct 19, 2023 | 372.40 | 374.80 | 364.60 | 364.60 | 363.43 | 73 |
Oct 18, 2023 | 376.80 | 378.20 | 373.20 | 373.20 | 372.00 | 54 |
Oct 17, 2023 | 379.40 | 381.00 | 377.00 | 381.00 | 379.77 | 58 |
Oct 16, 2023 | 377.80 | 382.40 | 377.00 | 381.60 | 380.37 | 33 |
Oct 13, 2023 | 379.00 | 380.60 | 378.80 | 378.80 | 377.58 | 35 |
Oct 12, 2023 | 376.20 | 376.20 | 376.20 | 376.20 | 374.99 | - |
Oct 11, 2023 | 379.00 | 379.00 | 375.20 | 375.80 | 374.59 | 146 |
Oct 10, 2023 | 373.60 | 373.60 | 372.20 | 372.20 | 371.00 | 1 |
Oct 9, 2023 | 371.00 | 375.80 | 371.00 | 372.80 | 371.60 | 221 |
Oct 6, 2023 | 372.80 | 375.40 | 372.80 | 375.40 | 374.19 | 35 |
Oct 5, 2023 | 0.57 Dividend | |||||
Oct 5, 2023 | 373.40 | 373.40 | 373.00 | 373.00 | 371.80 | 14 |
Oct 4, 2023 | 370.20 | 373.20 | 370.20 | 372.80 | 371.03 | 62 |
Oct 3, 2023 | 377.20 | 378.20 | 376.40 | 378.20 | 376.41 | 13 |
Oct 2, 2023 | 377.20 | 377.20 | 375.00 | 376.80 | 375.01 | 119 |
Sep 29, 2023 | 378.60 | 378.60 | 378.60 | 378.60 | 376.80 | - |
Sep 28, 2023 | 377.20 | 379.20 | 376.80 | 379.20 | 377.40 | 138 |
Sep 27, 2023 | 376.40 | 376.40 | 373.80 | 373.80 | 372.03 | 21 |
Sep 26, 2023 | 373.60 | 377.40 | 372.60 | 372.60 | 370.83 | 84 |
Sep 25, 2023 | 378.00 | 380.40 | 378.00 | 380.40 | 378.59 | 118 |
Sep 22, 2023 | 377.60 | 382.40 | 377.60 | 380.00 | 378.20 | 127 |
Sep 21, 2023 | 384.40 | 384.40 | 379.20 | 380.60 | 378.79 | 52 |
Sep 20, 2023 | 388.40 | 388.60 | 385.60 | 387.00 | 385.16 | 407 |
Sep 19, 2023 | 389.20 | 391.80 | 389.20 | 390.20 | 388.35 | 49 |
Sep 18, 2023 | 388.80 | 390.60 | 388.60 | 390.60 | 388.75 | 88 |
Sep 15, 2023 | 387.60 | 388.80 | 387.20 | 387.20 | 385.36 | 38 |
Sep 14, 2023 | 387.20 | 389.00 | 387.20 | 389.00 | 387.15 | 25 |
Sep 13, 2023 | 386.60 | 388.80 | 386.60 | 388.80 | 386.95 | 14 |
Sep 12, 2023 | 387.40 | 389.80 | 387.40 | 389.80 | 387.95 | 81 |
Sep 11, 2023 | 387.00 | 389.60 | 385.80 | 388.40 | 386.56 | 262 |
Sep 8, 2023 | 386.40 | 391.80 | 386.40 | 386.60 | 384.77 | 331 |
Sep 7, 2023 | 382.00 | 384.20 | 382.00 | 383.20 | 381.38 | 33 |
Sep 6, 2023 | 386.40 | 386.40 | 381.00 | 381.00 | 379.19 | 399 |
Sep 5, 2023 | 387.00 | 388.40 | 385.00 | 387.40 | 385.56 | 234 |
Sep 4, 2023 | 384.00 | 389.40 | 384.00 | 389.20 | 387.35 | 188 |
Sep 1, 2023 | 380.20 | 385.00 | 380.20 | 385.00 | 383.17 | 59 |
Aug 31, 2023 | 381.80 | 384.40 | 380.20 | 382.20 | 380.39 | 222 |
Aug 30, 2023 | 377.60 | 382.40 | 375.40 | 381.40 | 379.59 | 663 |
Aug 29, 2023 | 378.20 | 379.00 | 374.80 | 376.20 | 374.41 | 92 |
Aug 28, 2023 | 374.40 | 377.20 | 372.60 | 376.80 | 375.01 | 192 |
Aug 25, 2023 | 364.20 | 371.40 | 364.20 | 371.40 | 369.64 | 117 |
Aug 24, 2023 | 373.80 | 373.80 | 368.20 | 370.80 | 369.04 | 109 |
Aug 23, 2023 | 365.80 | 371.00 | 365.80 | 369.60 | 367.85 | 157 |
Aug 22, 2023 | 359.60 | 367.40 | 359.60 | 367.40 | 365.66 | 124 |
Aug 21, 2023 | 361.60 | 362.40 | 361.00 | 362.40 | 360.68 | 83 |
Aug 18, 2023 | 359.40 | 359.40 | 358.40 | 358.40 | 356.70 | 11 |
Aug 17, 2023 | 362.20 | 365.40 | 361.80 | 361.80 | 360.08 | 115 |
Aug 16, 2023 | 360.00 | 364.20 | 360.00 | 364.20 | 362.47 | 14 |
Aug 15, 2023 | 362.80 | 365.00 | 361.20 | 361.20 | 359.49 | 133 |
Aug 14, 2023 | 359.40 | 362.60 | 359.40 | 362.00 | 360.28 | 73 |
Aug 11, 2023 | 360.80 | 362.40 | 360.80 | 362.40 | 360.68 | 7 |
Aug 10, 2023 | 359.80 | 363.00 | 359.80 | 362.00 | 360.28 | 25 |
Aug 9, 2023 | 357.60 | 360.20 | 357.60 | 360.20 | 358.49 | 101 |
Aug 8, 2023 | 357.40 | 357.40 | 356.20 | 356.20 | 354.51 | 26 |
Aug 7, 2023 | 356.40 | 359.00 | 356.40 | 359.00 | 357.30 | 21 |
Aug 4, 2023 | 359.00 | 360.40 | 359.00 | 360.40 | 358.69 | 32 |
Aug 3, 2023 | 354.60 | 357.20 | 354.60 | 357.20 | 355.50 | 7 |
Aug 2, 2023 | 358.80 | 360.40 | 354.60 | 357.80 | 356.10 | 101 |
Aug 1, 2023 | 360.00 | 361.20 | 360.00 | 361.20 | 359.49 | 39 |
Jul 31, 2023 | 356.00 | 357.40 | 355.20 | 357.40 | 355.70 | 26 |
Jul 28, 2023 | 359.80 | 362.40 | 354.80 | 354.80 | 353.12 | 43 |
Jul 27, 2023 | 362.20 | 366.20 | 361.80 | 364.00 | 362.27 | 77 |
Jul 26, 2023 | 361.40 | 363.80 | 361.40 | 362.00 | 360.28 | 77 |
Jul 25, 2023 | 364.60 | 367.40 | 364.20 | 365.00 | 363.27 | 378 |
Jul 24, 2023 | 358.40 | 365.40 | 355.60 | 365.40 | 363.67 | 88 |
Jul 21, 2023 | 356.20 | 357.80 | 356.20 | 357.80 | 356.10 | 6 |
Jul 20, 2023 | 356.00 | 357.80 | 355.60 | 355.60 | 353.91 | 162 |
Jul 19, 2023 | 353.60 | 353.60 | 353.60 | 353.60 | 351.92 | - |
Jul 18, 2023 | 358.60 | 358.60 | 358.60 | 358.60 | 356.90 | 2 |
Jul 17, 2023 | 359.60 | 359.60 | 357.20 | 359.60 | 357.89 | 75 |
Jul 14, 2023 | 355.80 | 359.60 | 355.80 | 359.60 | 357.89 | 40 |
Jul 13, 2023 | 359.00 | 359.00 | 359.00 | 359.00 | 357.30 | - |
Jul 12, 2023 | 362.40 | 362.40 | 359.40 | 359.40 | 357.69 | 139 |
Jul 11, 2023 | 355.80 | 357.80 | 355.80 | 357.80 | 356.10 | 17 |
Jul 10, 2023 | 352.60 | 358.00 | 352.60 | 356.40 | 354.71 | 58 |
Jul 7, 2023 | 359.80 | 359.80 | 359.80 | 359.80 | 358.09 | - |
Jul 6, 2023 | 0.57 Dividend | |||||
Jul 6, 2023 | 361.40 | 361.40 | 359.40 | 359.40 | 357.69 | 10 |
Jul 5, 2023 | 362.40 | 362.40 | 359.20 | 361.60 | 359.32 | 56 |
Jul 4, 2023 | 360.20 | 362.00 | 360.00 | 362.00 | 359.71 | 44 |
Jul 3, 2023 | 362.60 | 362.60 | 357.60 | 361.40 | 359.12 | 408 |
Jun 30, 2023 | 355.40 | 360.00 | 355.40 | 360.00 | 357.73 | 207 |
Jun 29, 2023 | 347.20 | 355.80 | 347.00 | 355.80 | 353.55 | 336 |
Jun 28, 2023 | 347.00 | 351.00 | 347.00 | 351.00 | 348.78 | 42 |
Jun 27, 2023 | 345.20 | 347.60 | 345.20 | 347.60 | 345.40 | 130 |
Jun 26, 2023 | 349.00 | 349.00 | 346.80 | 346.80 | 344.61 | 91 |
Jun 23, 2023 | 344.60 | 346.80 | 341.00 | 346.80 | 344.61 | 90 |
Jun 22, 2023 | 342.80 | 343.80 | 341.40 | 342.40 | 340.24 | 53 |
Jun 21, 2023 | 342.00 | 344.40 | 342.00 | 344.40 | 342.23 | 26 |
Jun 20, 2023 | 345.40 | 346.20 | 342.80 | 346.20 | 344.01 | 78 |
Jun 19, 2023 | 344.60 | 344.60 | 341.60 | 341.60 | 339.44 | 100 |
Jun 16, 2023 | 344.80 | 350.00 | 344.60 | 344.60 | 342.42 | 68 |
Jun 15, 2023 | 344.80 | 344.80 | 342.40 | 344.60 | 342.42 | 60 |
Jun 14, 2023 | 343.20 | 346.40 | 343.20 | 346.40 | 344.21 | 85 |
Jun 13, 2023 | 347.20 | 349.80 | 345.00 | 346.20 | 344.01 | 112 |
Jun 12, 2023 | 342.60 | 345.00 | 342.60 | 345.00 | 342.82 | 29 |
Jun 9, 2023 | 341.00 | 342.00 | 341.00 | 342.00 | 339.84 | 8 |
Jun 8, 2023 | 345.60 | 347.00 | 340.80 | 340.80 | 338.65 | 65 |
Jun 7, 2023 | 354.40 | 354.40 | 344.80 | 344.80 | 342.62 | 37 |
Jun 6, 2023 | 344.60 | 351.00 | 344.60 | 351.00 | 348.78 | 71 |
Jun 5, 2023 | 347.80 | 347.80 | 346.40 | 346.40 | 344.21 | 48 |
Jun 2, 2023 | 344.00 | 350.20 | 344.00 | 350.20 | 347.99 | 140 |
Jun 1, 2023 | 341.20 | 343.60 | 341.20 | 343.40 | 341.23 | 19 |
May 31, 2023 | 341.60 | 344.40 | 336.20 | 336.20 | 334.08 | 102 |
May 30, 2023 | 350.40 | 352.20 | 346.20 | 346.20 | 344.01 | 47 |
May 29, 2023 | 348.00 | 348.00 | 348.00 | 348.00 | 345.80 | - |
May 26, 2023 | 343.60 | 343.60 | 343.60 | 343.60 | 341.43 | 8 |
May 25, 2023 | 344.40 | 344.40 | 342.20 | 342.20 | 340.04 | 40 |
May 24, 2023 | 345.60 | 345.60 | 342.40 | 342.40 | 340.24 | 86 |
May 23, 2023 | 355.20 | 355.20 | 345.00 | 345.00 | 342.82 | 257 |
May 22, 2023 | 358.40 | 358.40 | 355.80 | 357.20 | 354.94 | 39 |
May 19, 2023 | 363.00 | 364.20 | 359.00 | 359.00 | 356.73 | 168 |
May 18, 2023 | 356.60 | 360.80 | 356.60 | 360.80 | 358.52 | 140 |
May 17, 2023 | 349.40 | 352.80 | 349.40 | 351.40 | 349.18 | 89 |
May 16, 2023 | 351.00 | 351.40 | 349.40 | 350.20 | 347.99 | 689 |
May 15, 2023 | 350.60 | 352.60 | 349.40 | 352.40 | 350.17 | 91 |
May 12, 2023 | 350.00 | 354.20 | 350.00 | 354.20 | 351.96 | 1 |
May 11, 2023 | 350.00 | 353.20 | 348.80 | 353.20 | 350.97 | 57 |
May 10, 2023 | 348.40 | 352.00 | 347.00 | 348.00 | 345.80 | 134 |
May 9, 2023 | 348.80 | 350.60 | 348.80 | 350.60 | 348.39 | 32 |
May 8, 2023 | 351.60 | 351.60 | 347.20 | 349.80 | 347.59 | 72 |
May 5, 2023 | 339.80 | 346.60 | 339.80 | 346.60 | 344.41 | 295 |
May 4, 2023 | 338.60 | 340.20 | 338.40 | 338.40 | 336.26 | 19 |
May 3, 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 337.85 | - |
May 2, 2023 | 345.60 | 348.00 | 337.40 | 342.00 | 339.84 | 180 |
Apr 28, 2023 | 337.00 | 340.60 | 335.80 | 335.80 | 333.68 | 23 |
Apr 27, 2023 | 331.40 | 337.40 | 331.40 | 337.40 | 335.27 | 25 |
Apr 26, 2023 | 335.00 | 335.20 | 334.20 | 335.20 | 333.08 | 86 |
Apr 25, 2023 | 338.20 | 340.00 | 338.00 | 338.40 | 336.26 | 74 |
Apr 24, 2023 | 337.40 | 339.00 | 337.40 | 339.00 | 336.86 | 58 |
Apr 21, 2023 | 340.80 | 343.00 | 340.80 | 343.00 | 340.83 | 3 |
Apr 20, 2023 | 342.20 | 342.20 | 335.80 | 340.40 | 338.25 | 89 |
Apr 19, 2023 | 341.00 | 341.00 | 339.40 | 339.40 | 337.26 | 45 |