Frankfurt - Delayed Quote • EUR
Xylem Inc. (XY6.F)
As of 8:44 AM 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 25, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 900 |
Apr 24, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
Apr 23, 2024 | 120.85 | 120.85 | 120.25 | 120.25 | 120.25 | 900 |
Apr 22, 2024 | 119.95 | 121.00 | 119.95 | 121.00 | 121.00 | 60 |
Apr 19, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
Apr 18, 2024 | 118.10 | 119.50 | 118.10 | 119.50 | 119.50 | 90 |
Apr 17, 2024 | 120.20 | 120.20 | 116.60 | 116.60 | 116.60 | 26 |
Apr 16, 2024 | 119.55 | 119.55 | 119.40 | 119.40 | 119.40 | 225 |
Apr 15, 2024 | 120.70 | 120.70 | 119.80 | 119.80 | 119.80 | 144 |
Apr 12, 2024 | 120.30 | 120.30 | 119.85 | 119.85 | 119.85 | 170 |
Apr 11, 2024 | 119.05 | 120.00 | 118.05 | 120.00 | 120.00 | 420 |
Apr 10, 2024 | 118.55 | 119.45 | 118.55 | 119.45 | 119.45 | 500 |
Apr 9, 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
Apr 8, 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
Apr 5, 2024 | 117.35 | 117.80 | 117.30 | 117.35 | 117.35 | 148 |
Apr 4, 2024 | 118.70 | 119.20 | 118.00 | 118.00 | 118.00 | 16 |
Apr 3, 2024 | 118.50 | 119.55 | 118.50 | 119.10 | 119.10 | 219 |
Apr 2, 2024 | 119.60 | 120.10 | 118.20 | 118.20 | 118.20 | 115 |
Mar 28, 2024 | 119.30 | 120.40 | 119.30 | 120.40 | 120.40 | 115 |
Mar 27, 2024 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 19 |
Mar 26, 2024 | 117.60 | 118.10 | 117.60 | 118.10 | 118.10 | 25 |
Mar 25, 2024 | 119.60 | 119.60 | 118.50 | 118.65 | 118.65 | 319 |
Mar 22, 2024 | 119.70 | 120.00 | 119.70 | 120.00 | 120.00 | 45 |
Mar 21, 2024 | 117.70 | 119.35 | 117.70 | 119.35 | 119.35 | 151 |
Mar 20, 2024 | 117.85 | 118.35 | 117.30 | 117.30 | 117.30 | 70 |
Mar 19, 2024 | 117.05 | 117.75 | 117.05 | 117.75 | 117.75 | 35 |
Mar 18, 2024 | 116.70 | 116.90 | 116.50 | 116.50 | 116.50 | 200 |
Mar 15, 2024 | 117.30 | 117.75 | 117.30 | 117.75 | 117.75 | 15 |
Mar 14, 2024 | 117.40 | 117.40 | 116.50 | 116.95 | 116.95 | 790 |
Mar 13, 2024 | 117.30 | 117.30 | 116.75 | 116.75 | 116.75 | 108 |
Mar 12, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
Mar 11, 2024 | 115.85 | 116.15 | 114.95 | 114.95 | 114.95 | 420 |
Mar 8, 2024 | 115.75 | 115.80 | 115.75 | 115.80 | 115.80 | 90 |
Mar 7, 2024 | 115.50 | 117.30 | 115.50 | 117.15 | 117.15 | 1,000 |
Mar 6, 2024 | 116.00 | 116.00 | 115.20 | 115.85 | 115.85 | 333 |
Mar 5, 2024 | 117.35 | 117.50 | 117.10 | 117.10 | 117.10 | 56 |
Mar 4, 2024 | 117.65 | 118.35 | 117.60 | 118.30 | 118.30 | 316 |
Mar 1, 2024 | 117.30 | 117.65 | 117.30 | 117.65 | 117.65 | 5 |
Feb 29, 2024 | 116.20 | 118.05 | 115.35 | 118.05 | 118.05 | 352 |
Feb 28, 2024 | 115.85 | 116.30 | 115.85 | 116.30 | 116.30 | 20 |
Feb 27, 2024 | 115.55 | 116.95 | 115.55 | 115.65 | 115.65 | 105 |
Feb 26, 2024 | 116.20 | 116.20 | 115.00 | 116.00 | 116.00 | 420 |
Feb 23, 2024 | 115.35 | 116.65 | 115.35 | 116.65 | 116.65 | 103 |
Feb 22, 2024 | 114.10 | 114.55 | 113.30 | 114.30 | 114.30 | 402 |
Feb 21, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
Feb 20, 2024 | 0.36 Dividend | |||||
Feb 20, 2024 | 113.70 | 114.40 | 113.70 | 114.40 | 114.40 | 6 |
Feb 19, 2024 | 115.10 | 115.10 | 114.00 | 114.00 | 113.64 | 302 |
Feb 16, 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 114.99 | - |
Feb 15, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.14 | - |
Feb 14, 2024 | 113.40 | 114.50 | 113.40 | 114.05 | 113.69 | 320 |
Feb 13, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.84 | - |
Feb 12, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.54 | - |
Feb 9, 2024 | 113.30 | 115.00 | 113.30 | 115.00 | 114.64 | 50 |
Feb 8, 2024 | 114.15 | 114.40 | 113.80 | 113.80 | 113.44 | 91 |
Feb 7, 2024 | 110.85 | 115.00 | 110.85 | 115.00 | 114.64 | 308 |
Feb 6, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.62 | 3 |
Feb 5, 2024 | 107.20 | 107.20 | 106.80 | 107.05 | 106.71 | 138 |
Feb 2, 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 105.81 | - |
Feb 1, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.62 | - |
Jan 31, 2024 | 104.70 | 104.85 | 104.70 | 104.85 | 104.52 | 50 |
Jan 30, 2024 | 104.55 | 104.75 | 104.40 | 104.75 | 104.42 | 180 |
Jan 29, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.47 | 4 |
Jan 26, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.52 | - |
Jan 25, 2024 | 102.40 | 102.40 | 102.35 | 102.35 | 102.03 | 13 |
Jan 24, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.27 | - |
Jan 23, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.37 | - |
Jan 22, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.18 | 151 |
Jan 19, 2024 | 102.20 | 102.35 | 102.20 | 102.30 | 101.98 | 88 |
Jan 18, 2024 | 100.35 | 100.60 | 100.35 | 100.60 | 100.28 | 120 |
Jan 17, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.13 | 60 |
Jan 16, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.58 | - |
Jan 15, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.63 | - |
Jan 12, 2024 | 101.50 | 101.95 | 101.50 | 101.95 | 101.63 | 2 |
Jan 11, 2024 | 102.05 | 102.05 | 101.15 | 101.15 | 100.83 | 200 |
Jan 10, 2024 | 102.25 | 102.60 | 102.25 | 102.60 | 102.28 | 5 |
Jan 9, 2024 | 102.70 | 103.10 | 101.55 | 103.10 | 102.77 | 566 |
Jan 8, 2024 | 101.80 | 102.40 | 101.80 | 102.00 | 101.68 | 977 |
Jan 5, 2024 | 102.50 | 102.70 | 102.00 | 102.00 | 101.68 | 572 |
Jan 4, 2024 | 101.90 | 102.60 | 101.90 | 102.60 | 102.28 | 121 |
Jan 3, 2024 | 103.45 | 103.95 | 103.45 | 103.95 | 103.62 | 120 |
Jan 2, 2024 | 103.70 | 103.70 | 103.35 | 103.35 | 103.02 | 356 |
Dec 29, 2023 | 103.05 | 103.20 | 102.95 | 102.95 | 102.62 | 230 |
Dec 28, 2023 | 102.75 | 103.75 | 101.95 | 102.00 | 101.68 | 647 |
Dec 27, 2023 | 102.70 | 102.70 | 102.00 | 102.40 | 102.08 | 537 |
Dec 22, 2023 | 101.25 | 101.25 | 101.10 | 101.10 | 100.78 | 160 |
Dec 21, 2023 | 100.20 | 100.25 | 100.20 | 100.25 | 99.93 | 1 |
Dec 20, 2023 | 101.60 | 101.60 | 101.60 | 101.60 | 101.28 | - |
Dec 19, 2023 | 101.10 | 101.10 | 101.00 | 101.00 | 100.68 | 115 |
Dec 18, 2023 | 102.25 | 102.25 | 101.65 | 101.65 | 101.33 | 42 |
Dec 15, 2023 | 100.80 | 101.60 | 100.65 | 100.65 | 100.33 | 394 |
Dec 14, 2023 | 100.15 | 100.15 | 100.15 | 100.15 | 99.83 | - |
Dec 13, 2023 | 99.94 | 99.94 | 99.42 | 99.42 | 99.11 | 82 |
Dec 12, 2023 | 99.72 | 99.72 | 99.72 | 99.72 | 99.41 | - |
Dec 11, 2023 | 98.54 | 98.54 | 98.54 | 98.54 | 98.23 | - |
Dec 8, 2023 | 98.14 | 98.14 | 98.14 | 98.14 | 97.83 | - |
Dec 7, 2023 | 98.22 | 98.92 | 97.82 | 97.82 | 97.51 | 58 |
Dec 6, 2023 | 97.96 | 99.12 | 97.96 | 99.12 | 98.81 | 22 |
Dec 5, 2023 | 98.12 | 98.12 | 97.26 | 97.26 | 96.95 | 501 |
Dec 4, 2023 | 97.78 | 97.86 | 97.22 | 97.22 | 96.91 | 247 |
Dec 1, 2023 | 96.12 | 97.00 | 96.12 | 97.00 | 96.69 | 66 |
Nov 30, 2023 | 94.14 | 95.30 | 94.14 | 95.30 | 95.00 | 517 |
Nov 29, 2023 | 93.18 | 94.58 | 93.18 | 94.58 | 94.28 | 400 |
Nov 28, 2023 | 94.46 | 94.46 | 94.46 | 94.46 | 94.16 | 10 |
Nov 27, 2023 | 93.76 | 93.90 | 93.76 | 93.90 | 93.60 | 111 |
Nov 24, 2023 | 92.78 | 92.78 | 92.78 | 92.78 | 92.49 | - |
Nov 23, 2023 | 93.52 | 93.58 | 93.38 | 93.38 | 93.09 | 120 |
Nov 22, 2023 | 92.36 | 92.36 | 92.36 | 92.36 | 92.07 | - |
Nov 21, 2023 | 91.38 | 93.44 | 91.38 | 93.44 | 93.14 | 104 |
Nov 20, 2023 | 0.33 Dividend | |||||
Nov 20, 2023 | 92.48 | 92.48 | 92.10 | 92.10 | 91.81 | 307 |
Nov 17, 2023 | 93.16 | 93.16 | 93.16 | 93.16 | 92.54 | - |
Nov 16, 2023 | 92.28 | 93.04 | 91.94 | 93.04 | 92.42 | 155 |
Nov 15, 2023 | 93.00 | 93.84 | 93.00 | 93.84 | 93.21 | 75 |
Nov 14, 2023 | 91.90 | 93.28 | 91.90 | 93.28 | 92.66 | 152 |
Nov 13, 2023 | 91.74 | 91.84 | 91.74 | 91.84 | 91.23 | 60 |
Nov 10, 2023 | 90.64 | 91.06 | 90.64 | 90.84 | 90.23 | 35 |
Nov 9, 2023 | 90.22 | 90.22 | 90.22 | 90.22 | 89.62 | - |
Nov 8, 2023 | 90.34 | 90.34 | 90.34 | 90.34 | 89.74 | - |
Nov 7, 2023 | 89.30 | 89.30 | 89.30 | 89.30 | 88.70 | - |
Nov 6, 2023 | 90.12 | 90.16 | 89.28 | 89.28 | 88.68 | 2,159 |
Nov 3, 2023 | 88.50 | 91.04 | 88.12 | 91.04 | 90.43 | 56 |
Nov 2, 2023 | 89.04 | 89.04 | 88.78 | 88.78 | 88.19 | 25 |
Nov 1, 2023 | 88.24 | 88.70 | 88.24 | 88.70 | 88.11 | 46 |
Oct 31, 2023 | 83.88 | 91.42 | 82.54 | 91.42 | 90.81 | 380 |
Oct 30, 2023 | 83.54 | 83.54 | 83.54 | 83.54 | 82.98 | - |
Oct 27, 2023 | 84.12 | 84.12 | 84.12 | 84.12 | 83.56 | - |
Oct 26, 2023 | 82.78 | 84.26 | 82.78 | 84.26 | 83.70 | 155 |
Oct 25, 2023 | 84.06 | 84.06 | 84.06 | 84.06 | 83.50 | - |
Oct 24, 2023 | 83.90 | 85.14 | 83.90 | 84.98 | 84.41 | 198 |
Oct 23, 2023 | 87.06 | 87.32 | 85.84 | 85.84 | 85.27 | 250 |
Oct 20, 2023 | 86.86 | 87.48 | 86.86 | 87.48 | 86.89 | - |
Oct 19, 2023 | 85.82 | 87.08 | 85.82 | 87.08 | 86.50 | 530 |
Oct 18, 2023 | 87.64 | 87.64 | 86.34 | 86.34 | 85.76 | - |
Oct 17, 2023 | 86.98 | 87.28 | 86.98 | 87.28 | 86.70 | - |
Oct 16, 2023 | 85.64 | 85.92 | 85.64 | 85.92 | 85.35 | - |
Oct 13, 2023 | 86.44 | 86.44 | 85.12 | 85.12 | 84.55 | 174 |
Oct 12, 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.26 | - |
Oct 11, 2023 | 86.58 | 86.92 | 86.58 | 86.92 | 86.34 | 28 |
Oct 10, 2023 | 86.22 | 86.54 | 86.22 | 86.54 | 85.96 | 15 |
Oct 9, 2023 | 85.74 | 85.74 | 85.66 | 85.66 | 85.09 | - |
Oct 6, 2023 | 85.32 | 85.70 | 84.98 | 85.66 | 85.09 | 547 |
Oct 5, 2023 | 86.56 | 86.66 | 85.88 | 85.88 | 85.31 | 317 |
Oct 4, 2023 | 85.40 | 85.90 | 85.40 | 85.90 | 85.33 | 409 |
Oct 3, 2023 | 87.52 | 87.52 | 87.38 | 87.38 | 86.80 | - |
Oct 2, 2023 | 86.50 | 87.90 | 86.50 | 87.90 | 87.31 | 36 |
Sep 29, 2023 | 86.04 | 86.04 | 86.04 | 86.04 | 85.46 | - |
Sep 28, 2023 | 85.86 | 85.86 | 85.60 | 85.84 | 85.27 | 1 |
Sep 27, 2023 | 84.76 | 85.18 | 84.76 | 85.18 | 84.61 | - |
Sep 26, 2023 | 85.66 | 85.66 | 84.96 | 84.96 | 84.39 | - |
Sep 25, 2023 | 85.36 | 85.36 | 85.30 | 85.30 | 84.73 | 29 |
Sep 22, 2023 | 85.78 | 86.04 | 84.90 | 84.90 | 84.33 | 88 |
Sep 21, 2023 | 87.68 | 87.68 | 86.94 | 86.94 | 86.36 | 4 |
Sep 20, 2023 | 88.64 | 89.16 | 88.58 | 89.16 | 88.56 | 76 |
Sep 19, 2023 | 89.20 | 89.48 | 87.84 | 87.84 | 87.25 | 202 |
Sep 18, 2023 | 89.46 | 89.66 | 88.94 | 89.64 | 89.04 | 511 |
Sep 15, 2023 | 90.00 | 90.52 | 89.48 | 89.48 | 88.88 | 210 |
Sep 14, 2023 | 88.36 | 89.56 | 88.36 | 89.56 | 88.96 | - |
Sep 13, 2023 | 89.66 | 89.66 | 89.24 | 89.24 | 88.64 | - |
Sep 12, 2023 | 90.14 | 90.14 | 89.60 | 89.60 | 89.00 | 170 |
Sep 11, 2023 | 88.62 | 89.34 | 88.62 | 89.34 | 88.74 | 20 |
Sep 8, 2023 | 89.22 | 89.54 | 89.22 | 89.54 | 88.94 | 50 |
Sep 7, 2023 | 90.98 | 90.98 | 90.98 | 90.98 | 90.37 | - |
Sep 6, 2023 | 90.88 | 91.16 | 90.88 | 91.16 | 90.55 | 101 |
Sep 5, 2023 | 95.02 | 95.56 | 95.02 | 95.56 | 94.92 | 20 |
Sep 4, 2023 | 94.96 | 95.20 | 94.96 | 95.20 | 94.56 | 83 |
Sep 1, 2023 | 95.44 | 95.64 | 95.14 | 95.14 | 94.50 | 30 |
Aug 31, 2023 | 94.78 | 95.98 | 94.78 | 95.98 | 95.34 | 750 |
Aug 30, 2023 | 0.33 Dividend | |||||
Aug 30, 2023 | 93.98 | 94.04 | 93.72 | 93.72 | 93.09 | 44 |
Aug 29, 2023 | 93.98 | 94.02 | 93.62 | 93.62 | 92.67 | 440 |
Aug 28, 2023 | 93.62 | 93.90 | 93.62 | 93.90 | 92.94 | - |
Aug 25, 2023 | 92.36 | 92.66 | 92.36 | 92.66 | 91.72 | - |
Aug 24, 2023 | 92.70 | 92.72 | 92.70 | 92.72 | 91.78 | 1 |
Aug 23, 2023 | 91.54 | 91.54 | 91.54 | 91.54 | 90.61 | - |
Aug 22, 2023 | 91.28 | 92.28 | 91.28 | 92.28 | 91.34 | - |
Aug 21, 2023 | 91.16 | 91.34 | 91.16 | 91.30 | 90.37 | 2 |
Aug 18, 2023 | 91.22 | 91.22 | 91.22 | 91.22 | 90.29 | - |
Aug 17, 2023 | 91.74 | 91.74 | 91.74 | 91.74 | 90.81 | - |
Aug 16, 2023 | 92.32 | 92.32 | 91.96 | 91.96 | 91.02 | 4 |
Aug 15, 2023 | 93.42 | 93.48 | 93.32 | 93.32 | 92.37 | 175 |
Aug 14, 2023 | 93.28 | 93.80 | 93.08 | 93.80 | 92.84 | 264 |
Aug 11, 2023 | 94.00 | 94.00 | 93.08 | 93.08 | 92.13 | 17 |
Aug 10, 2023 | 93.38 | 93.60 | 93.00 | 93.60 | 92.65 | 130 |
Aug 9, 2023 | 95.62 | 96.12 | 92.24 | 93.70 | 92.75 | 148 |
Aug 8, 2023 | 96.86 | 97.10 | 96.52 | 96.52 | 95.54 | 205 |
Aug 7, 2023 | 96.16 | 96.34 | 95.50 | 96.30 | 95.32 | 561 |
Aug 4, 2023 | 98.98 | 98.98 | 98.94 | 98.94 | 97.93 | 3 |
Aug 3, 2023 | 102.20 | 102.20 | 99.62 | 99.62 | 98.60 | 100 |
Aug 2, 2023 | 101.10 | 105.65 | 101.10 | 105.65 | 104.57 | 154 |
Aug 1, 2023 | 102.05 | 102.05 | 101.85 | 101.85 | 100.81 | - |
Jul 31, 2023 | 101.75 | 102.40 | 101.75 | 102.40 | 101.36 | 800 |
Jul 28, 2023 | 102.45 | 103.10 | 102.45 | 103.10 | 102.05 | 85 |
Jul 27, 2023 | 102.30 | 103.70 | 102.30 | 103.70 | 102.64 | - |
Jul 26, 2023 | 102.90 | 102.90 | 102.90 | 102.90 | 101.85 | - |
Jul 25, 2023 | 102.40 | 102.95 | 102.40 | 102.95 | 101.90 | 50 |
Jul 24, 2023 | 101.70 | 103.15 | 101.70 | 103.15 | 102.10 | 19 |
Jul 21, 2023 | 101.45 | 102.65 | 101.45 | 102.65 | 101.60 | 45 |
Jul 20, 2023 | 98.82 | 101.50 | 98.82 | 101.50 | 100.47 | - |
Jul 19, 2023 | 99.04 | 99.18 | 98.80 | 99.18 | 98.17 | 185 |
Jul 18, 2023 | 97.84 | 98.48 | 97.84 | 98.48 | 97.48 | - |
Jul 17, 2023 | 96.94 | 98.10 | 96.94 | 97.94 | 96.94 | 350 |
Jul 14, 2023 | 98.20 | 98.90 | 97.50 | 97.50 | 96.51 | 115 |
Jul 13, 2023 | 100.00 | 100.00 | 99.86 | 99.86 | 98.84 | 20 |
Jul 12, 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 100.66 | 5 |
Jul 11, 2023 | 101.10 | 101.10 | 101.10 | 101.10 | 100.07 | - |
Jul 10, 2023 | 99.38 | 100.05 | 99.38 | 100.05 | 99.03 | 10 |
Jul 7, 2023 | 100.10 | 100.10 | 100.10 | 100.10 | 99.08 | - |
Jul 6, 2023 | 100.85 | 100.85 | 100.70 | 100.70 | 99.67 | 1 |
Jul 5, 2023 | 102.20 | 102.70 | 102.10 | 102.10 | 101.06 | 93 |
Jul 4, 2023 | 102.70 | 102.70 | 101.90 | 101.90 | 100.86 | 139 |
Jul 3, 2023 | 103.30 | 104.45 | 102.25 | 102.25 | 101.21 | 499 |
Jun 30, 2023 | 102.10 | 103.50 | 101.50 | 103.50 | 102.45 | 200 |
Jun 29, 2023 | 100.90 | 102.65 | 100.90 | 102.65 | 101.60 | 149 |
Jun 28, 2023 | 101.40 | 101.85 | 101.10 | 101.10 | 100.07 | 245 |
Jun 27, 2023 | 101.05 | 102.40 | 101.05 | 101.40 | 100.37 | 486 |
Jun 26, 2023 | 101.40 | 102.30 | 101.40 | 101.80 | 100.76 | 111 |
Jun 23, 2023 | 101.70 | 102.40 | 101.70 | 101.70 | 100.66 | 30 |
Jun 22, 2023 | 102.70 | 103.45 | 102.70 | 103.00 | 101.95 | 10 |
Jun 21, 2023 | 103.25 | 103.25 | 102.80 | 103.20 | 102.15 | 27 |
Jun 20, 2023 | 102.20 | 104.60 | 102.20 | 104.60 | 103.53 | 38 |
Jun 19, 2023 | 102.70 | 103.15 | 101.45 | 103.15 | 102.10 | 180 |
Jun 16, 2023 | 103.30 | 104.00 | 103.30 | 104.00 | 102.94 | - |
Jun 15, 2023 | 103.05 | 103.50 | 102.30 | 103.50 | 102.45 | 15 |
Jun 14, 2023 | 102.45 | 103.30 | 102.25 | 103.20 | 102.15 | 118 |
Jun 13, 2023 | 100.85 | 101.65 | 100.65 | 101.65 | 100.61 | 4 |
Jun 12, 2023 | 101.95 | 102.45 | 99.96 | 100.05 | 99.03 | 295 |
Jun 9, 2023 | 100.80 | 102.00 | 99.10 | 102.00 | 100.96 | 648 |
Jun 8, 2023 | 101.55 | 101.55 | 99.76 | 99.76 | 98.74 | 15 |
Jun 7, 2023 | 99.10 | 99.10 | 98.14 | 98.20 | 97.20 | 4 |
Jun 6, 2023 | 98.74 | 99.36 | 98.68 | 99.36 | 98.35 | 2 |
Jun 5, 2023 | 99.14 | 99.14 | 97.78 | 97.78 | 96.78 | 35 |
Jun 2, 2023 | 94.78 | 97.42 | 94.78 | 97.42 | 96.43 | 57 |
Jun 1, 2023 | 93.70 | 94.60 | 93.70 | 94.60 | 93.64 | 4 |
May 31, 2023 | 91.84 | 94.30 | 91.84 | 94.30 | 93.34 | 180 |
May 30, 2023 | 92.04 | 92.04 | 91.24 | 91.24 | 90.31 | 60 |
May 29, 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 90.96 | - |
May 26, 2023 | 0.33 Dividend | |||||
May 26, 2023 | 91.72 | 91.72 | 91.72 | 91.72 | 90.79 | - |
May 25, 2023 | 93.82 | 94.84 | 93.38 | 93.38 | 92.10 | 483 |
May 24, 2023 | 96.44 | 96.44 | 94.98 | 94.98 | 93.68 | 101 |
May 23, 2023 | 96.30 | 99.10 | 96.30 | 97.04 | 95.71 | 865 |
May 22, 2023 | 96.68 | 96.84 | 96.60 | 96.66 | 95.34 | 405 |
May 19, 2023 | 96.74 | 98.48 | 96.74 | 97.46 | 96.13 | 235 |
May 18, 2023 | 95.48 | 96.72 | 95.48 | 96.54 | 95.22 | 90 |
May 17, 2023 | 94.80 | 95.50 | 94.76 | 95.48 | 94.17 | 340 |
May 16, 2023 | 95.66 | 95.66 | 95.20 | 95.58 | 94.27 | 20 |
May 15, 2023 | 96.00 | 96.24 | 96.00 | 96.24 | 94.92 | 110 |
May 12, 2023 | 95.98 | 97.02 | 95.98 | 97.02 | 95.69 | 376 |
May 11, 2023 | 97.38 | 97.96 | 96.40 | 96.62 | 95.30 | 367 |
May 10, 2023 | 97.06 | 97.06 | 96.82 | 96.82 | 95.49 | - |
May 9, 2023 | 97.24 | 98.54 | 97.24 | 97.24 | 95.91 | 132 |
May 8, 2023 | 99.44 | 99.66 | 97.42 | 97.42 | 96.09 | 19 |
May 5, 2023 | 96.32 | 98.14 | 96.32 | 98.14 | 96.80 | 11 |
May 4, 2023 | 93.84 | 96.52 | 93.84 | 96.52 | 95.20 | 15 |
May 3, 2023 | 94.40 | 94.56 | 94.40 | 94.56 | 93.27 | - |
May 2, 2023 | 95.40 | 95.40 | 94.08 | 94.08 | 92.79 | 1,105 |
Apr 28, 2023 | 93.84 | 95.02 | 93.84 | 95.02 | 93.72 | 1 |
Apr 27, 2023 | 91.02 | 91.44 | 91.02 | 91.44 | 90.19 | 21 |
Apr 26, 2023 | 94.22 | 94.22 | 92.50 | 92.50 | 91.23 | 325 |
Apr 25, 2023 | 94.00 | 94.80 | 94.00 | 94.80 | 93.50 | 5 |