Paris - Delayed Quote • EUR
Paref SA (PAR.PA)
At close: 5:35 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 24, 2024 | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | 137 |
Apr 23, 2024 | 42.90 | 42.90 | 42.80 | 42.80 | 42.80 | 16 |
Apr 22, 2024 | 43.00 | 43.00 | 42.90 | 43.00 | 43.00 | 876 |
Apr 19, 2024 | 43.00 | 43.00 | 42.80 | 43.00 | 43.00 | 19 |
Apr 18, 2024 | 42.60 | 43.10 | 42.40 | 43.00 | 43.00 | 398 |
Apr 17, 2024 | 43.20 | 43.20 | 42.40 | 42.60 | 42.60 | 350 |
Apr 16, 2024 | 43.20 | 43.20 | 42.60 | 43.20 | 43.20 | 595 |
Apr 15, 2024 | 43.00 | 43.20 | 42.80 | 43.20 | 43.20 | 897 |
Apr 12, 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 26 |
Apr 11, 2024 | 43.20 | 43.20 | 42.40 | 43.00 | 43.00 | 296 |
Apr 10, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 662 |
Apr 9, 2024 | 43.00 | 43.80 | 42.80 | 43.20 | 43.20 | 1,019 |
Apr 8, 2024 | 42.80 | 43.00 | 42.60 | 43.00 | 43.00 | 221 |
Apr 5, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 201 |
Apr 4, 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | 268 |
Apr 3, 2024 | 42.70 | 43.00 | 42.70 | 43.00 | 43.00 | 445 |
Apr 2, 2024 | 42.80 | 43.00 | 42.70 | 42.70 | 42.70 | 193 |
Mar 28, 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | 188 |
Mar 27, 2024 | 43.00 | 43.00 | 42.80 | 43.00 | 43.00 | 482 |
Mar 26, 2024 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 628 |
Mar 25, 2024 | 40.20 | 42.60 | 40.20 | 42.20 | 42.20 | 1,164 |
Mar 22, 2024 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | 431 |
Mar 21, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 37 |
Mar 20, 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 64 |
Mar 19, 2024 | 39.00 | 39.40 | 38.80 | 38.80 | 38.80 | 158 |
Mar 18, 2024 | 38.80 | 39.00 | 38.80 | 38.80 | 38.80 | 95 |
Mar 15, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 19 |
Mar 14, 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | 291 |
Mar 13, 2024 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | 848 |
Mar 12, 2024 | 39.00 | 40.00 | 39.00 | 39.60 | 39.60 | 751 |
Mar 11, 2024 | 39.00 | 39.40 | 39.00 | 39.00 | 39.00 | 192 |
Mar 8, 2024 | 39.00 | 39.40 | 38.80 | 39.00 | 39.00 | 335 |
Mar 7, 2024 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | 1,033 |
Mar 6, 2024 | 41.00 | 41.20 | 40.60 | 40.60 | 40.60 | 90 |
Mar 5, 2024 | 42.00 | 42.00 | 40.80 | 41.00 | 41.00 | 385 |
Mar 4, 2024 | 42.00 | 42.80 | 42.00 | 42.00 | 42.00 | 366 |
Mar 1, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1 |
Feb 29, 2024 | 42.80 | 43.00 | 42.80 | 42.80 | 42.80 | 19 |
Feb 28, 2024 | 44.00 | 44.20 | 42.80 | 42.80 | 42.80 | 838 |
Feb 27, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 143 |
Feb 26, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 527 |
Feb 23, 2024 | 45.00 | 46.40 | 43.20 | 45.00 | 45.00 | 1,006 |
Feb 22, 2024 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | 26 |
Feb 21, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1 |
Feb 20, 2024 | 45.00 | 45.40 | 44.40 | 45.40 | 45.40 | 329 |
Feb 19, 2024 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | 50 |
Feb 16, 2024 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 23 |
Feb 15, 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | 62 |
Feb 14, 2024 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 156 |
Feb 13, 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | 16 |
Feb 12, 2024 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 467 |
Feb 9, 2024 | 44.00 | 44.60 | 44.00 | 44.00 | 44.00 | 51 |
Feb 8, 2024 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 401 |
Feb 7, 2024 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | 21 |
Feb 6, 2024 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 23 |
Feb 5, 2024 | 44.60 | 44.60 | 44.00 | 44.60 | 44.60 | 289 |
Feb 2, 2024 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | 31 |
Feb 1, 2024 | 45.00 | 45.40 | 45.00 | 45.00 | 45.00 | 183 |
Jan 31, 2024 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 75 |
Jan 30, 2024 | 44.40 | 45.00 | 44.20 | 44.40 | 44.40 | 128 |
Jan 29, 2024 | 44.40 | 44.60 | 44.40 | 44.40 | 44.40 | 48 |
Jan 26, 2024 | 44.20 | 44.60 | 44.20 | 44.40 | 44.40 | 28 |
Jan 25, 2024 | 44.80 | 45.00 | 44.00 | 44.00 | 44.00 | 207 |
Jan 24, 2024 | 44.60 | 45.00 | 44.40 | 45.00 | 45.00 | 19 |
Jan 23, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1 |
Jan 22, 2024 | 46.00 | 46.00 | 43.20 | 44.60 | 44.60 | 427 |
Jan 19, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 8 |
Jan 18, 2024 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 11 |
Jan 17, 2024 | 46.20 | 46.40 | 46.00 | 46.00 | 46.00 | 143 |
Jan 16, 2024 | 45.20 | 45.80 | 45.20 | 45.20 | 45.20 | 634 |
Jan 15, 2024 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | 284 |
Jan 12, 2024 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | 142 |
Jan 11, 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | 887 |
Jan 10, 2024 | 45.40 | 45.80 | 45.20 | 45.20 | 45.20 | 9 |
Jan 9, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1 |
Jan 8, 2024 | 45.80 | 45.80 | 44.80 | 45.20 | 45.20 | 213 |
Jan 5, 2024 | 46.60 | 47.40 | 45.20 | 45.80 | 45.80 | 480 |
Jan 4, 2024 | 46.80 | 47.40 | 46.60 | 46.60 | 46.60 | 68 |
Jan 3, 2024 | 47.00 | 47.00 | 46.40 | 47.00 | 47.00 | 51 |
Jan 2, 2024 | 47.20 | 47.20 | 47.00 | 47.20 | 47.20 | 153 |
Dec 29, 2023 | 45.40 | 46.40 | 45.20 | 46.40 | 46.40 | 139 |
Dec 28, 2023 | 45.60 | 45.80 | 45.20 | 45.20 | 45.20 | 1,964 |
Dec 27, 2023 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 687 |
Dec 22, 2023 | 44.60 | 45.20 | 44.60 | 45.00 | 45.00 | 137 |
Dec 21, 2023 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | 169 |
Dec 20, 2023 | 45.60 | 45.60 | 44.20 | 44.80 | 44.80 | 593 |
Dec 19, 2023 | 46.40 | 46.40 | 45.20 | 45.60 | 45.60 | 60 |
Dec 18, 2023 | 47.20 | 47.20 | 44.20 | 45.40 | 45.40 | 2,046 |
Dec 15, 2023 | 48.80 | 49.20 | 48.00 | 48.80 | 48.80 | 96 |
Dec 14, 2023 | 47.80 | 51.00 | 46.80 | 48.80 | 48.80 | 1,372 |
Dec 13, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1 |
Dec 12, 2023 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 199 |
Dec 11, 2023 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | 197 |
Dec 8, 2023 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | 31 |
Dec 7, 2023 | 46.40 | 47.60 | 46.40 | 47.20 | 47.20 | 462 |
Dec 6, 2023 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | 88 |
Dec 5, 2023 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | 8 |
Dec 4, 2023 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | 324 |
Dec 1, 2023 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 102 |
Nov 30, 2023 | 47.00 | 47.60 | 47.00 | 47.00 | 47.00 | 231 |
Nov 29, 2023 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | 771 |
Nov 28, 2023 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | 572 |
Nov 27, 2023 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | 29 |
Nov 24, 2023 | 47.60 | 48.80 | 47.60 | 47.80 | 47.80 | 243 |
Nov 23, 2023 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | 96 |
Nov 22, 2023 | 48.20 | 49.20 | 47.40 | 48.00 | 48.00 | 1,421 |
Nov 21, 2023 | 48.20 | 48.20 | 47.20 | 48.20 | 48.20 | 96 |
Nov 20, 2023 | 48.60 | 48.60 | 47.20 | 48.40 | 48.40 | 282 |
Nov 17, 2023 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 59 |
Nov 16, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1 |
Nov 15, 2023 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | 39 |
Nov 14, 2023 | 47.20 | 48.80 | 47.20 | 48.80 | 48.80 | 164 |
Nov 13, 2023 | 46.80 | 47.40 | 46.60 | 47.40 | 47.40 | 24 |
Nov 10, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1 |
Nov 9, 2023 | 47.80 | 47.80 | 46.60 | 46.60 | 46.60 | 353 |
Nov 8, 2023 | 47.80 | 48.00 | 47.60 | 47.60 | 47.60 | 76 |
Nov 7, 2023 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | 64 |
Nov 6, 2023 | 48.60 | 48.60 | 48.00 | 48.20 | 48.20 | 93 |
Nov 3, 2023 | 48.80 | 48.80 | 47.80 | 47.80 | 47.80 | 182 |
Nov 2, 2023 | 49.20 | 49.20 | 47.20 | 47.20 | 47.20 | 469 |
Nov 1, 2023 | 48.40 | 49.00 | 48.20 | 49.00 | 49.00 | 141 |
Oct 31, 2023 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | 82 |
Oct 30, 2023 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 236 |
Oct 27, 2023 | 47.00 | 48.00 | 46.20 | 48.00 | 48.00 | 126 |
Oct 26, 2023 | 48.60 | 48.60 | 47.20 | 48.00 | 48.00 | 166 |
Oct 25, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 25 |
Oct 24, 2023 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | 11 |
Oct 23, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1 |
Oct 20, 2023 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | 2 |
Oct 19, 2023 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | 82 |
Oct 18, 2023 | 50.50 | 50.50 | 47.40 | 48.60 | 48.60 | 817 |
Oct 17, 2023 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 79 |
Oct 16, 2023 | 51.50 | 51.50 | 50.00 | 50.50 | 50.50 | 89 |
Oct 13, 2023 | 53.00 | 53.00 | 50.50 | 51.50 | 51.50 | 285 |
Oct 12, 2023 | 49.60 | 53.50 | 49.60 | 53.50 | 53.50 | 743 |
Oct 11, 2023 | 50.50 | 50.50 | 49.60 | 50.50 | 50.50 | 60 |
Oct 10, 2023 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 265 |
Oct 9, 2023 | 49.80 | 50.50 | 48.00 | 50.00 | 50.00 | 382 |
Oct 6, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 266 |
Oct 5, 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 69 |
Oct 4, 2023 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | 281 |
Oct 3, 2023 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 72 |
Oct 2, 2023 | 49.80 | 51.50 | 49.80 | 51.50 | 51.50 | 53 |
Sep 29, 2023 | 52.50 | 52.50 | 49.80 | 49.80 | 49.80 | 253 |
Sep 28, 2023 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 33 |
Sep 27, 2023 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 19 |
Sep 26, 2023 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | 141 |
Sep 25, 2023 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 66 |
Sep 22, 2023 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 76 |
Sep 21, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1 |
Sep 20, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 13 |
Sep 19, 2023 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 31 |
Sep 18, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 14 |
Sep 15, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1 |
Sep 14, 2023 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | 267 |
Sep 13, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1 |
Sep 12, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 11 |
Sep 11, 2023 | 52.00 | 52.00 | 49.00 | 51.50 | 51.50 | 611 |
Sep 8, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 40 |
Sep 7, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 15 |
Sep 6, 2023 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | 351 |
Sep 5, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1 |
Sep 4, 2023 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 250 |
Sep 1, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4 |
Aug 31, 2023 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | 67 |
Aug 30, 2023 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 45 |
Aug 29, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 28 |
Aug 28, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1 |
Aug 25, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1 |
Aug 24, 2023 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 5 |
Aug 23, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1 |
Aug 22, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1 |
Aug 21, 2023 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | 46 |
Aug 18, 2023 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 101 |
Aug 17, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1 |
Aug 16, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1 |
Aug 15, 2023 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 41 |
Aug 14, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 11 |
Aug 11, 2023 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | 231 |
Aug 10, 2023 | 52.50 | 57.50 | 52.50 | 56.00 | 56.00 | 1,383 |
Aug 9, 2023 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 39 |
Aug 8, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 26 |
Aug 7, 2023 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 332 |
Aug 4, 2023 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 51 |
Aug 3, 2023 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 51 |
Aug 2, 2023 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 256 |
Aug 1, 2023 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 262 |
Jul 31, 2023 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | 86 |
Jul 28, 2023 | 53.50 | 55.00 | 53.00 | 55.00 | 55.00 | 32 |
Jul 27, 2023 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 251 |
Jul 26, 2023 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | 403 |
Jul 25, 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1 |
Jul 24, 2023 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | 93 |
Jul 21, 2023 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 12 |
Jul 20, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7 |
Jul 19, 2023 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 204 |
Jul 18, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3 |
Jul 17, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 20 |
Jul 14, 2023 | 55.00 | 55.00 | 53.00 | 53.50 | 53.50 | 225 |
Jul 13, 2023 | 53.00 | 54.50 | 52.50 | 54.50 | 54.50 | 64 |
Jul 12, 2023 | 53.00 | 54.50 | 51.00 | 53.00 | 53.00 | 1,458 |
Jul 11, 2023 | 57.00 | 57.00 | 52.50 | 53.00 | 53.00 | 1,122 |
Jul 10, 2023 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 26 |
Jul 7, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 51 |
Jul 6, 2023 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 62 |
Jul 5, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 103 |
Jul 4, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 22 |
Jul 3, 2023 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 137 |
Jun 30, 2023 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 60 |
Jun 29, 2023 | 56.00 | 56.50 | 55.50 | 56.50 | 56.50 | 87 |
Jun 28, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4 |
Jun 27, 2023 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 93 |
Jun 26, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 77 |
Jun 23, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 26 |
Jun 22, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 93 |
Jun 21, 2023 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 91 |
Jun 20, 2023 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | 89 |
Jun 19, 2023 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 98 |
Jun 16, 2023 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | 35 |
Jun 15, 2023 | 58.00 | 58.50 | 56.50 | 56.50 | 56.50 | 266 |
Jun 14, 2023 | 57.50 | 58.00 | 57.00 | 58.00 | 58.00 | 651 |
Jun 13, 2023 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 41 |
Jun 12, 2023 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | 297 |
Jun 9, 2023 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 71 |
Jun 8, 2023 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 1,160 |
Jun 7, 2023 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 1,399 |
Jun 6, 2023 | 57.00 | 57.50 | 56.00 | 56.00 | 56.00 | 318 |
Jun 5, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 30 |
Jun 2, 2023 | 57.00 | 57.00 | 55.50 | 56.00 | 56.00 | 1,083 |
Jun 1, 2023 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 313 |
May 31, 2023 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | 60 |
May 30, 2023 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 84 |
May 29, 2023 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | 218 |
May 26, 2023 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | 60 |
May 25, 2023 | 59.50 | 59.50 | 57.50 | 58.00 | 58.00 | 151 |
May 24, 2023 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | 283 |
May 23, 2023 | 3.00 Dividend | |||||
May 23, 2023 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 85 |
May 22, 2023 | 60.50 | 61.50 | 60.00 | 61.50 | 58.50 | 667 |
May 19, 2023 | 60.00 | 60.50 | 60.00 | 60.50 | 57.55 | 7 |
May 18, 2023 | 60.00 | 60.00 | 59.50 | 59.50 | 56.60 | 110 |
May 17, 2023 | 60.50 | 60.50 | 60.00 | 60.00 | 57.07 | 12 |
May 16, 2023 | 60.00 | 60.50 | 59.50 | 60.50 | 57.55 | 105 |
May 15, 2023 | 60.00 | 60.50 | 60.00 | 60.50 | 57.55 | 26 |
May 12, 2023 | 60.00 | 60.50 | 60.00 | 60.50 | 57.55 | 36 |
May 11, 2023 | 60.00 | 60.50 | 60.00 | 60.00 | 57.07 | 157 |
May 10, 2023 | 60.00 | 60.50 | 60.00 | 60.50 | 57.55 | 39 |
May 9, 2023 | 60.50 | 60.50 | 60.00 | 60.00 | 57.07 | 79 |
May 8, 2023 | 59.50 | 60.50 | 59.50 | 60.00 | 57.07 | 190 |
May 5, 2023 | 60.00 | 60.50 | 60.00 | 60.00 | 57.07 | 62 |
May 4, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 57.07 | 1 |
May 3, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 57.07 | 1 |
May 2, 2023 | 60.00 | 60.50 | 59.50 | 59.50 | 56.60 | 130 |
Apr 28, 2023 | 60.00 | 60.50 | 60.00 | 60.00 | 57.07 | 118 |
Apr 27, 2023 | 60.50 | 60.50 | 60.00 | 60.00 | 57.07 | 151 |
Apr 26, 2023 | 60.00 | 60.50 | 60.00 | 60.50 | 57.55 | 111 |
Apr 25, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 57.55 | 26 |
Apr 24, 2023 | 61.50 | 61.50 | 60.00 | 61.00 | 58.02 | 187 |