Stuttgart - Delayed Quote • EUR
Mastercard Inc (M4I.SG)
At close: April 26 at 6:10 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 | 430.55 | 433.00 | 429.55 | 433.00 | 433.00 | 21 |
Apr 25, 2024 | 430.05 | 430.05 | 429.30 | 429.70 | 429.70 | 15 |
Apr 24, 2024 | 434.50 | 437.40 | 431.90 | 431.90 | 431.90 | 111 |
Apr 23, 2024 | 428.25 | 431.20 | 428.25 | 431.20 | 431.20 | 3 |
Apr 22, 2024 | 427.00 | 429.65 | 427.00 | 429.65 | 429.65 | 23 |
Apr 19, 2024 | 424.00 | 426.15 | 423.55 | 426.15 | 426.15 | 108 |
Apr 18, 2024 | 431.25 | 432.25 | 426.05 | 426.70 | 426.70 | 132 |
Apr 17, 2024 | 432.15 | 434.85 | 430.35 | 430.35 | 430.35 | 4 |
Apr 16, 2024 | 431.85 | 433.80 | 431.85 | 433.60 | 433.60 | 41 |
Apr 15, 2024 | 438.00 | 439.35 | 432.05 | 432.05 | 432.05 | 53 |
Apr 12, 2024 | 436.55 | 439.00 | 436.55 | 439.00 | 439.00 | 1 |
Apr 11, 2024 | 437.30 | 438.05 | 435.80 | 435.80 | 435.80 | 321 |
Apr 10, 2024 | 434.10 | 438.25 | 434.10 | 438.25 | 438.25 | 25 |
Apr 9, 2024 | 440.05 | 442.20 | 440.05 | 442.20 | 442.20 | 59 |
Apr 8, 2024 | 0.66 Dividend | |||||
Apr 8, 2024 | 438.40 | 440.60 | 438.40 | 440.60 | 440.60 | 64 |
Apr 5, 2024 | 435.00 | 436.15 | 433.50 | 436.15 | 435.49 | 163 |
Apr 4, 2024 | 440.05 | 443.40 | 439.55 | 439.55 | 438.88 | 943 |
Apr 3, 2024 | 444.90 | 445.50 | 440.80 | 440.80 | 440.13 | 48 |
Apr 2, 2024 | 445.05 | 447.30 | 444.00 | 444.15 | 443.48 | 330 |
Mar 28, 2024 | 441.60 | 444.20 | 441.60 | 444.20 | 443.53 | 99 |
Mar 27, 2024 | 440.80 | 441.80 | 440.20 | 440.20 | 439.53 | 89 |
Mar 26, 2024 | 438.20 | 440.80 | 438.20 | 440.60 | 439.93 | 64 |
Mar 25, 2024 | 445.60 | 446.00 | 439.80 | 440.20 | 439.53 | 141 |
Mar 22, 2024 | 446.60 | 451.00 | 446.20 | 447.00 | 446.32 | 400 |
Mar 21, 2024 | 446.60 | 451.00 | 446.60 | 450.20 | 449.52 | 133 |
Mar 20, 2024 | 445.00 | 446.80 | 445.00 | 446.80 | 446.12 | 135 |
Mar 19, 2024 | 440.00 | 445.40 | 440.00 | 445.40 | 444.73 | 86 |
Mar 18, 2024 | 436.00 | 441.20 | 436.00 | 441.00 | 440.33 | 46 |
Mar 15, 2024 | 440.40 | 441.60 | 436.20 | 436.20 | 435.54 | 110 |
Mar 14, 2024 | 434.00 | 438.80 | 434.00 | 438.80 | 438.14 | 43 |
Mar 13, 2024 | 433.80 | 433.80 | 432.60 | 433.00 | 432.34 | 300 |
Mar 12, 2024 | 428.60 | 434.00 | 428.60 | 432.80 | 432.15 | 5 |
Mar 11, 2024 | 428.00 | 428.80 | 426.00 | 426.00 | 425.36 | 49 |
Mar 8, 2024 | 426.00 | 430.20 | 426.00 | 430.00 | 429.35 | 115 |
Mar 7, 2024 | 430.60 | 433.80 | 426.60 | 426.60 | 425.95 | 10 |
Mar 6, 2024 | 429.40 | 433.80 | 429.40 | 431.20 | 430.55 | 192 |
Mar 5, 2024 | 429.80 | 431.40 | 428.40 | 428.40 | 427.75 | 213 |
Mar 4, 2024 | 440.00 | 440.00 | 429.40 | 431.20 | 430.55 | 68 |
Mar 1, 2024 | 439.20 | 440.60 | 437.80 | 438.20 | 437.54 | 15 |
Feb 29, 2024 | 440.80 | 443.00 | 436.80 | 439.00 | 438.34 | 39 |
Feb 28, 2024 | 437.80 | 440.60 | 437.80 | 440.20 | 439.53 | 22 |
Feb 27, 2024 | 436.20 | 436.60 | 436.20 | 436.60 | 435.94 | 1 |
Feb 26, 2024 | 436.00 | 437.40 | 436.00 | 437.20 | 436.54 | 32 |
Feb 23, 2024 | 435.00 | 437.40 | 435.00 | 437.40 | 436.74 | 23 |
Feb 22, 2024 | 424.00 | 425.60 | 424.00 | 425.20 | 424.56 | 15 |
Feb 21, 2024 | 418.60 | 420.20 | 417.60 | 420.20 | 419.56 | 19 |
Feb 20, 2024 | 434.40 | 434.40 | 417.40 | 417.40 | 416.77 | 83 |
Feb 19, 2024 | 437.80 | 437.80 | 435.40 | 437.80 | 437.14 | 60 |
Feb 16, 2024 | 436.80 | 436.80 | 434.20 | 434.20 | 433.54 | 3 |
Feb 15, 2024 | 433.20 | 438.00 | 433.00 | 438.00 | 437.34 | 149 |
Feb 14, 2024 | 428.80 | 431.80 | 428.80 | 429.80 | 429.15 | 103 |
Feb 13, 2024 | 425.00 | 427.40 | 425.00 | 427.40 | 426.75 | 24 |
Feb 12, 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 424.76 | 37 |
Feb 9, 2024 | 424.60 | 426.40 | 424.00 | 424.00 | 423.36 | 20 |
Feb 8, 2024 | 427.40 | 429.20 | 425.00 | 425.00 | 424.36 | 48 |
Feb 7, 2024 | 426.80 | 429.00 | 426.80 | 428.00 | 427.35 | 8 |
Feb 6, 2024 | 424.20 | 426.40 | 424.20 | 426.20 | 425.56 | 29 |
Feb 5, 2024 | 427.00 | 428.60 | 425.40 | 425.40 | 424.76 | 61 |
Feb 2, 2024 | 425.20 | 428.00 | 425.00 | 427.40 | 426.75 | 201 |
Feb 1, 2024 | 415.40 | 419.80 | 415.40 | 417.60 | 416.97 | 17 |
Jan 31, 2024 | 411.20 | 421.60 | 400.20 | 417.00 | 416.37 | 210 |
Jan 30, 2024 | 405.60 | 410.80 | 405.60 | 410.80 | 410.18 | 51 |
Jan 29, 2024 | 405.00 | 406.60 | 404.40 | 405.20 | 404.59 | 24 |
Jan 26, 2024 | 398.20 | 403.20 | 398.20 | 403.20 | 402.59 | 100 |
Jan 25, 2024 | 403.20 | 404.40 | 402.20 | 402.20 | 401.59 | 22 |
Jan 24, 2024 | 403.80 | 404.00 | 400.80 | 404.00 | 403.39 | 14 |
Jan 23, 2024 | 402.00 | 405.20 | 402.00 | 404.00 | 403.39 | 48 |
Jan 22, 2024 | 402.00 | 403.40 | 401.00 | 403.40 | 402.79 | 89 |
Jan 19, 2024 | 394.80 | 400.00 | 394.80 | 400.00 | 399.39 | 168 |
Jan 18, 2024 | 391.60 | 396.80 | 391.60 | 396.20 | 395.60 | 16 |
Jan 17, 2024 | 392.20 | 396.00 | 392.20 | 392.80 | 392.21 | 26 |
Jan 16, 2024 | 390.60 | 394.40 | 390.60 | 394.40 | 393.80 | 16 |
Jan 15, 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 391.81 | 161 |
Jan 12, 2024 | 387.60 | 391.20 | 387.60 | 391.20 | 390.61 | 10 |
Jan 11, 2024 | 391.60 | 392.00 | 391.60 | 392.00 | 391.41 | 15 |
Jan 10, 2024 | 385.60 | 391.00 | 385.60 | 389.80 | 389.21 | 49 |
Jan 9, 2024 | 384.00 | 386.60 | 383.00 | 386.60 | 386.01 | 18 |
Jan 8, 2024 | 0.66 Dividend | |||||
Jan 8, 2024 | 382.00 | 382.20 | 381.00 | 381.00 | 380.42 | 50 |
Jan 5, 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 381.96 | - |
Jan 4, 2024 | 383.00 | 385.60 | 382.20 | 385.60 | 384.35 | 40 |
Jan 3, 2024 | 384.20 | 385.20 | 384.20 | 384.60 | 383.36 | 70 |
Jan 2, 2024 | 387.60 | 387.60 | 384.80 | 385.20 | 383.95 | 36 |
Dec 29, 2023 | 381.20 | 386.40 | 381.20 | 385.00 | 383.76 | 35 |
Dec 28, 2023 | 381.20 | 386.40 | 381.20 | 386.40 | 385.15 | 163 |
Dec 27, 2023 | 383.40 | 383.40 | 381.20 | 381.20 | 379.97 | 33 |
Dec 22, 2023 | 383.80 | 384.80 | 383.80 | 384.00 | 382.76 | 124 |
Dec 21, 2023 | 383.40 | 386.00 | 383.40 | 384.00 | 382.76 | 176 |
Dec 20, 2023 | 387.40 | 388.80 | 386.80 | 387.40 | 386.15 | 85 |
Dec 19, 2023 | 387.60 | 388.80 | 387.60 | 388.20 | 386.94 | 102 |
Dec 18, 2023 | 383.40 | 388.00 | 383.40 | 388.00 | 386.75 | 71 |
Dec 15, 2023 | 380.60 | 384.00 | 380.60 | 384.00 | 382.76 | 14 |
Dec 14, 2023 | 390.40 | 391.00 | 378.60 | 378.60 | 377.38 | 30 |
Dec 13, 2023 | 389.00 | 391.00 | 389.00 | 391.00 | 389.74 | 67 |
Dec 12, 2023 | 385.40 | 388.40 | 385.00 | 388.40 | 387.14 | 50 |
Dec 11, 2023 | 381.60 | 386.60 | 381.20 | 385.60 | 384.35 | 22 |
Dec 8, 2023 | 382.20 | 383.00 | 382.20 | 383.00 | 381.76 | 37 |
Dec 7, 2023 | 380.40 | 380.40 | 380.40 | 380.40 | 379.17 | - |
Dec 6, 2023 | 380.80 | 381.80 | 380.60 | 380.60 | 379.37 | 806 |
Dec 5, 2023 | 375.40 | 375.80 | 375.40 | 375.80 | 374.59 | 10 |
Dec 4, 2023 | 380.20 | 381.00 | 377.60 | 377.60 | 376.38 | 98 |
Dec 1, 2023 | 379.00 | 382.00 | 379.00 | 381.20 | 379.97 | 35 |
Nov 30, 2023 | 371.80 | 371.80 | 371.80 | 371.80 | 370.60 | - |
Nov 29, 2023 | 372.00 | 374.40 | 372.00 | 373.20 | 371.99 | 90 |
Nov 28, 2023 | 375.00 | 377.40 | 371.60 | 371.60 | 370.40 | 24 |
Nov 27, 2023 | 375.00 | 377.40 | 373.00 | 373.00 | 371.79 | 6 |
Nov 24, 2023 | 376.20 | 376.20 | 376.20 | 376.20 | 374.98 | - |
Nov 23, 2023 | 375.60 | 375.60 | 375.60 | 375.60 | 374.39 | - |
Nov 22, 2023 | 375.00 | 378.00 | 375.00 | 378.00 | 376.78 | 168 |
Nov 21, 2023 | 368.60 | 375.80 | 368.20 | 375.80 | 374.59 | 72 |
Nov 20, 2023 | 367.00 | 369.40 | 365.40 | 369.40 | 368.21 | 13 |
Nov 17, 2023 | 366.00 | 367.80 | 365.60 | 366.80 | 365.61 | 217 |
Nov 16, 2023 | 366.00 | 366.40 | 364.00 | 366.40 | 365.22 | 16 |
Nov 15, 2023 | 366.00 | 367.20 | 366.00 | 367.20 | 366.01 | 99 |
Nov 14, 2023 | 368.20 | 368.40 | 364.60 | 364.60 | 363.42 | 60 |
Nov 13, 2023 | 367.20 | 371.00 | 367.20 | 368.60 | 367.41 | 54 |
Nov 10, 2023 | 364.20 | 367.80 | 364.20 | 367.80 | 366.61 | 15 |
Nov 9, 2023 | 363.80 | 367.20 | 363.80 | 364.20 | 363.02 | 51 |
Nov 8, 2023 | 363.20 | 363.20 | 363.20 | 363.20 | 362.03 | - |
Nov 7, 2023 | 359.40 | 360.80 | 359.40 | 360.80 | 359.63 | 9 |
Nov 6, 2023 | 360.20 | 360.20 | 358.60 | 358.60 | 357.44 | 5 |
Nov 3, 2023 | 360.60 | 362.80 | 360.00 | 361.00 | 359.83 | 172 |
Nov 2, 2023 | 355.80 | 360.00 | 355.80 | 360.00 | 358.84 | 77 |
Nov 1, 2023 | 355.20 | 358.20 | 355.20 | 356.80 | 355.65 | 35 |
Oct 31, 2023 | 350.60 | 350.60 | 350.60 | 350.60 | 349.47 | - |
Oct 30, 2023 | 345.40 | 350.60 | 345.40 | 350.60 | 349.47 | 46 |
Oct 27, 2023 | 346.40 | 346.40 | 344.00 | 344.20 | 343.09 | 112 |
Oct 26, 2023 | 364.40 | 364.40 | 346.40 | 346.80 | 345.68 | 668 |
Oct 25, 2023 | 363.40 | 366.00 | 362.80 | 366.00 | 364.82 | 11 |
Oct 24, 2023 | 359.80 | 364.60 | 359.80 | 364.40 | 363.22 | 45 |
Oct 23, 2023 | 363.20 | 363.20 | 359.80 | 361.20 | 360.03 | 183 |
Oct 20, 2023 | 366.20 | 366.20 | 364.80 | 364.80 | 363.62 | 35 |
Oct 19, 2023 | 371.40 | 371.40 | 364.80 | 365.40 | 364.22 | 96 |
Oct 18, 2023 | 377.20 | 377.60 | 376.20 | 376.20 | 374.98 | - |
Oct 17, 2023 | 380.00 | 380.80 | 378.60 | 380.20 | 378.97 | 4 |
Oct 16, 2023 | 377.60 | 381.00 | 377.60 | 381.00 | 379.77 | 10 |
Oct 13, 2023 | 379.00 | 380.40 | 378.20 | 378.20 | 376.98 | 55 |
Oct 12, 2023 | 376.80 | 381.00 | 376.80 | 381.00 | 379.77 | 1 |
Oct 11, 2023 | 376.80 | 379.60 | 376.40 | 376.40 | 375.18 | 30 |
Oct 10, 2023 | 373.40 | 373.40 | 373.40 | 373.40 | 372.19 | - |
Oct 9, 2023 | 370.60 | 373.60 | 369.60 | 369.60 | 368.41 | 19 |
Oct 6, 2023 | 373.00 | 376.60 | 373.00 | 376.60 | 375.38 | - |
Oct 5, 2023 | 0.57 Dividend | |||||
Oct 5, 2023 | 373.20 | 373.20 | 371.40 | 372.80 | 371.59 | 15 |
Oct 4, 2023 | 371.60 | 373.00 | 371.60 | 372.60 | 370.83 | - |
Oct 3, 2023 | 377.60 | 379.00 | 373.80 | 374.00 | 372.22 | 34 |
Oct 2, 2023 | 374.00 | 377.00 | 374.00 | 375.40 | 373.61 | 45 |
Sep 29, 2023 | 378.40 | 378.40 | 378.40 | 378.40 | 376.60 | - |
Sep 28, 2023 | 376.20 | 376.20 | 376.20 | 376.20 | 374.41 | - |
Sep 27, 2023 | 375.00 | 375.20 | 375.00 | 375.20 | 373.41 | 25 |
Sep 26, 2023 | 378.60 | 378.60 | 375.60 | 375.60 | 373.81 | 126 |
Sep 25, 2023 | 379.00 | 380.60 | 377.00 | 379.80 | 377.99 | 63 |
Sep 22, 2023 | 379.20 | 381.20 | 379.20 | 381.20 | 379.39 | 7 |
Sep 21, 2023 | 384.00 | 384.00 | 377.60 | 379.20 | 377.40 | 25 |
Sep 20, 2023 | 386.80 | 387.60 | 385.40 | 385.40 | 383.57 | 5 |
Sep 19, 2023 | 390.20 | 390.80 | 386.00 | 386.00 | 384.16 | 65 |
Sep 18, 2023 | 388.80 | 389.40 | 388.80 | 389.40 | 387.55 | - |
Sep 15, 2023 | 387.00 | 390.20 | 387.00 | 390.20 | 388.34 | 20 |
Sep 14, 2023 | 387.00 | 389.20 | 383.60 | 388.80 | 386.95 | 266 |
Sep 13, 2023 | 386.60 | 388.00 | 386.60 | 388.00 | 386.15 | 8 |
Sep 12, 2023 | 387.20 | 388.40 | 387.20 | 387.80 | 385.95 | - |
Sep 11, 2023 | 387.00 | 388.80 | 387.00 | 388.80 | 386.95 | 10 |
Sep 8, 2023 | 387.60 | 387.60 | 386.60 | 387.20 | 385.36 | 17 |
Sep 7, 2023 | 384.00 | 388.00 | 384.00 | 388.00 | 386.15 | 112 |
Sep 6, 2023 | 382.20 | 384.60 | 382.20 | 383.20 | 381.38 | 40 |
Sep 5, 2023 | 386.00 | 386.20 | 384.40 | 384.40 | 382.57 | 20 |
Sep 4, 2023 | 385.20 | 387.80 | 385.20 | 387.80 | 385.95 | 477 |
Sep 1, 2023 | 380.80 | 383.00 | 380.80 | 383.00 | 381.18 | 8 |
Aug 31, 2023 | 378.00 | 382.80 | 378.00 | 380.40 | 378.59 | 17 |
Aug 30, 2023 | 378.40 | 380.20 | 376.00 | 378.60 | 376.80 | 143 |
Aug 29, 2023 | 375.00 | 378.40 | 375.00 | 378.40 | 376.60 | 2 |
Aug 28, 2023 | 373.00 | 376.60 | 373.00 | 376.20 | 374.41 | 130 |
Aug 25, 2023 | 367.60 | 374.00 | 367.60 | 374.00 | 372.22 | 30 |
Aug 24, 2023 | 369.20 | 373.20 | 368.20 | 368.20 | 366.45 | 34 |
Aug 23, 2023 | 367.20 | 369.60 | 367.20 | 369.60 | 367.84 | 187 |
Aug 22, 2023 | 359.20 | 366.60 | 359.20 | 366.60 | 364.86 | 150 |
Aug 21, 2023 | 359.40 | 359.40 | 359.40 | 359.40 | 357.69 | 4 |
Aug 18, 2023 | 360.80 | 361.00 | 359.40 | 360.60 | 358.88 | 194 |
Aug 17, 2023 | 362.00 | 362.00 | 360.80 | 360.80 | 359.08 | 6 |
Aug 16, 2023 | 361.00 | 361.00 | 361.00 | 361.00 | 359.28 | - |
Aug 15, 2023 | 364.60 | 364.60 | 362.40 | 362.40 | 360.68 | 10 |
Aug 14, 2023 | 360.20 | 365.40 | 360.20 | 365.00 | 363.26 | 75 |
Aug 11, 2023 | 361.20 | 361.80 | 360.80 | 361.80 | 360.08 | - |
Aug 10, 2023 | 358.00 | 362.20 | 358.00 | 362.20 | 360.48 | 25 |
Aug 9, 2023 | 358.60 | 358.60 | 358.60 | 358.60 | 356.89 | - |
Aug 8, 2023 | 359.00 | 361.80 | 357.20 | 357.20 | 355.50 | 31 |
Aug 7, 2023 | 358.00 | 361.00 | 357.20 | 361.00 | 359.28 | 63 |
Aug 4, 2023 | 359.60 | 359.60 | 358.00 | 358.00 | 356.30 | 5 |
Aug 3, 2023 | 356.60 | 358.80 | 355.00 | 358.80 | 357.09 | 14 |
Aug 2, 2023 | 359.60 | 359.60 | 358.00 | 358.00 | 356.30 | 100 |
Aug 1, 2023 | 358.20 | 358.20 | 358.20 | 358.20 | 356.50 | - |
Jul 31, 2023 | 356.40 | 357.20 | 356.40 | 357.20 | 355.50 | 3 |
Jul 28, 2023 | 360.20 | 361.00 | 354.80 | 354.80 | 353.11 | 195 |
Jul 27, 2023 | 361.60 | 363.80 | 361.00 | 361.00 | 359.28 | 36 |
Jul 26, 2023 | 363.00 | 363.00 | 362.60 | 362.60 | 360.87 | - |
Jul 25, 2023 | 364.00 | 364.60 | 363.60 | 363.60 | 361.87 | 10 |
Jul 24, 2023 | 356.00 | 364.80 | 356.00 | 364.80 | 363.06 | 52 |
Jul 21, 2023 | 357.60 | 360.60 | 357.60 | 358.00 | 356.30 | 20 |
Jul 20, 2023 | 353.80 | 358.00 | 353.80 | 358.00 | 356.30 | - |
Jul 19, 2023 | 354.00 | 356.60 | 354.00 | 355.40 | 353.71 | 21 |
Jul 18, 2023 | 357.00 | 359.00 | 352.40 | 355.00 | 353.31 | 153 |
Jul 17, 2023 | 358.40 | 358.80 | 357.60 | 358.80 | 357.09 | 104 |
Jul 14, 2023 | 356.00 | 358.40 | 356.00 | 358.40 | 356.69 | 12 |
Jul 13, 2023 | 359.80 | 359.80 | 359.80 | 359.80 | 358.09 | - |
Jul 12, 2023 | 360.40 | 360.40 | 359.60 | 359.60 | 357.89 | 5 |
Jul 11, 2023 | 355.80 | 355.80 | 355.80 | 355.80 | 354.11 | - |
Jul 10, 2023 | 353.60 | 353.60 | 353.60 | 353.60 | 351.92 | - |
Jul 7, 2023 | 359.60 | 361.20 | 354.20 | 354.20 | 352.51 | 7 |
Jul 6, 2023 | 0.57 Dividend | |||||
Jul 6, 2023 | 361.00 | 362.60 | 360.00 | 361.00 | 359.28 | 2 |
Jul 5, 2023 | 361.60 | 363.60 | 361.60 | 363.60 | 361.30 | 10 |
Jul 4, 2023 | 360.60 | 362.00 | 360.40 | 362.00 | 359.71 | 36 |
Jul 3, 2023 | 361.00 | 361.20 | 360.60 | 360.80 | 358.52 | 114 |
Jun 30, 2023 | 355.00 | 359.80 | 355.00 | 359.80 | 357.53 | 28 |
Jun 29, 2023 | 349.00 | 354.80 | 347.20 | 354.80 | 352.56 | 67 |
Jun 28, 2023 | 348.40 | 348.40 | 348.40 | 348.40 | 346.20 | - |
Jun 27, 2023 | 345.80 | 347.40 | 345.80 | 347.40 | 345.21 | 13 |
Jun 26, 2023 | 348.40 | 348.40 | 344.60 | 344.60 | 342.42 | 269 |
Jun 23, 2023 | 344.40 | 348.80 | 344.40 | 348.80 | 346.60 | 31 |
Jun 22, 2023 | 341.40 | 344.00 | 341.20 | 343.40 | 341.23 | 34 |
Jun 21, 2023 | 342.00 | 344.60 | 342.00 | 343.00 | 340.83 | 32 |
Jun 20, 2023 | 344.20 | 345.00 | 343.80 | 343.80 | 341.63 | 1 |
Jun 19, 2023 | 343.40 | 344.00 | 343.40 | 344.00 | 341.83 | 50 |
Jun 16, 2023 | 345.80 | 349.40 | 345.80 | 348.00 | 345.80 | 1 |
Jun 15, 2023 | 345.80 | 345.80 | 340.60 | 341.00 | 338.85 | - |
Jun 14, 2023 | 343.80 | 347.80 | 341.20 | 347.80 | 345.60 | - |
Jun 13, 2023 | 348.00 | 349.60 | 346.40 | 347.00 | 344.81 | 52 |
Jun 12, 2023 | 343.80 | 348.00 | 342.80 | 348.00 | 345.80 | 52 |
Jun 9, 2023 | 340.40 | 343.40 | 340.40 | 343.40 | 341.23 | - |
Jun 8, 2023 | 345.80 | 345.80 | 341.40 | 341.40 | 339.24 | - |
Jun 7, 2023 | 354.60 | 354.60 | 347.00 | 347.00 | 344.81 | - |
Jun 6, 2023 | 344.80 | 354.60 | 344.80 | 354.60 | 352.36 | 11 |
Jun 5, 2023 | 349.20 | 349.20 | 345.40 | 347.40 | 345.21 | 36 |
Jun 2, 2023 | 344.00 | 348.60 | 344.00 | 348.60 | 346.40 | 40 |
Jun 1, 2023 | 341.60 | 345.00 | 341.60 | 344.40 | 342.22 | 46 |
May 31, 2023 | 342.20 | 343.60 | 336.20 | 340.40 | 338.25 | 49 |
May 30, 2023 | 350.20 | 350.20 | 350.20 | 350.20 | 347.99 | - |
May 29, 2023 | 349.00 | 349.40 | 349.00 | 349.40 | 347.19 | 8 |
May 26, 2023 | 342.60 | 349.80 | 342.60 | 349.80 | 347.59 | 40 |
May 25, 2023 | 342.00 | 343.00 | 342.00 | 343.00 | 340.83 | 13 |
May 24, 2023 | 346.40 | 346.40 | 341.20 | 341.20 | 339.04 | 45 |
May 23, 2023 | 355.80 | 355.80 | 355.80 | 355.80 | 353.55 | - |
May 22, 2023 | 356.00 | 357.80 | 355.80 | 355.80 | 353.55 | 66 |
May 19, 2023 | 364.00 | 364.20 | 356.60 | 356.60 | 354.35 | 111 |
May 18, 2023 | 356.60 | 362.60 | 356.60 | 362.60 | 360.31 | 25 |
May 17, 2023 | 350.20 | 350.80 | 350.20 | 350.40 | 348.19 | 12 |
May 16, 2023 | 351.20 | 351.20 | 351.20 | 351.20 | 348.98 | - |
May 15, 2023 | 351.60 | 351.60 | 351.20 | 351.20 | 348.98 | 80 |
May 12, 2023 | 351.00 | 353.40 | 351.00 | 352.40 | 350.17 | 35 |
May 11, 2023 | 348.60 | 348.60 | 348.60 | 348.60 | 346.40 | - |
May 10, 2023 | 349.00 | 349.00 | 349.00 | 349.00 | 346.80 | - |
May 9, 2023 | 350.40 | 350.80 | 350.40 | 350.40 | 348.19 | 6 |
May 8, 2023 | 348.40 | 351.00 | 347.60 | 351.00 | 348.78 | 120 |
May 5, 2023 | 341.20 | 344.60 | 341.20 | 344.60 | 342.42 | 324 |
May 4, 2023 | 338.40 | 338.40 | 338.40 | 338.40 | 336.26 | - |
May 3, 2023 | 341.40 | 342.00 | 341.40 | 342.00 | 339.84 | 300 |
May 2, 2023 | 345.00 | 345.40 | 340.80 | 340.80 | 338.65 | 30 |
Apr 28, 2023 | 338.40 | 338.40 | 338.40 | 338.40 | 336.26 | - |
Apr 27, 2023 | 332.40 | 339.20 | 332.40 | 339.20 | 337.06 | 45 |
Apr 26, 2023 | 337.80 | 337.80 | 335.80 | 335.80 | 333.68 | 50 |