IOB - Delayed Quote • EUR
Akzo Nobel N.V. (0A00.IL)
At close: April 24 at 6:09 PM GMT+1
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 | 63.24 | 63.62 | 61.90 | 62.41 | 62.41 | 876,758 |
Apr 23, 2024 | 67.70 | 68.12 | 62.22 | 63.16 | 63.16 | 637,897 |
Apr 22, 2024 | 66.63 | 67.20 | 66.26 | 66.92 | 66.92 | 227,252 |
Apr 19, 2024 | 65.01 | 66.48 | 64.66 | 66.28 | 66.28 | 205,927 |
Apr 18, 2024 | 66.58 | 66.36 | 65.30 | 66.09 | 66.09 | 4,090,784 |
Apr 17, 2024 | 66.00 | 67.68 | 64.84 | 66.62 | 66.62 | 749,381 |
Apr 16, 2024 | 65.01 | 65.88 | 64.80 | 65.51 | 65.51 | 119,448 |
Apr 15, 2024 | 65.74 | 66.36 | 65.16 | 65.93 | 65.93 | 537,360 |
Apr 12, 2024 | 67.01 | 67.14 | 65.16 | 65.57 | 65.57 | 287,697 |
Apr 11, 2024 | 66.37 | 67.16 | 65.68 | 66.08 | 66.08 | 2,179,369 |
Apr 10, 2024 | 67.01 | 67.78 | 66.24 | 66.86 | 66.86 | 5,482,859 |
Apr 9, 2024 | 67.01 | 67.46 | 66.36 | 66.91 | 66.91 | 2,148,404 |
Apr 8, 2024 | 66.40 | 67.24 | 66.58 | 66.95 | 66.95 | 103,768 |
Apr 5, 2024 | 68.14 | 69.40 | 67.08 | 67.53 | 67.53 | 872,230 |
Apr 4, 2024 | 68.56 | 70.12 | 68.34 | 69.12 | 69.12 | 178,787 |
Apr 3, 2024 | 68.61 | 69.43 | 67.40 | 69.35 | 69.35 | 582,615 |
Apr 2, 2024 | 68.80 | 70.08 | 68.57 | 70.01 | 70.01 | 253,738 |
Mar 28, 2024 | 70.00 | 70.56 | 69.10 | 69.17 | 69.17 | 179,039 |
Mar 27, 2024 | 68.82 | 70.42 | 68.42 | 70.00 | 70.00 | 555,613 |
Mar 26, 2024 | 68.16 | 69.14 | 66.68 | 67.84 | 67.84 | 259,753 |
Mar 25, 2024 | 66.73 | 67.74 | 66.10 | 67.05 | 67.05 | 402,272 |
Mar 22, 2024 | 67.01 | 67.06 | 66.38 | 66.60 | 66.60 | 58,257 |
Mar 21, 2024 | 66.88 | 67.84 | 66.00 | 66.94 | 66.94 | 112,948 |
Mar 20, 2024 | 66.50 | 66.72 | 66.20 | 66.43 | 66.43 | 99,251 |
Mar 19, 2024 | 66.02 | 66.54 | 65.42 | 66.46 | 66.46 | 78,622 |
Mar 18, 2024 | 65.45 | 66.18 | 65.10 | 65.77 | 65.77 | 464,809 |
Mar 15, 2024 | 65.78 | 66.40 | 65.40 | 65.50 | 65.50 | 43,013 |
Mar 14, 2024 | 65.41 | 66.30 | 65.76 | 66.09 | 66.09 | 254,694 |
Mar 13, 2024 | 66.75 | 66.28 | 65.80 | 65.91 | 65.91 | 267,619 |
Mar 12, 2024 | 66.50 | 66.82 | 65.58 | 66.23 | 66.23 | 471,973 |
Mar 11, 2024 | 66.52 | 67.10 | 65.78 | 66.05 | 66.05 | 433,659 |
Mar 8, 2024 | 66.61 | 66.88 | 65.90 | 66.45 | 66.45 | 67,399 |
Mar 7, 2024 | 65.81 | 66.86 | 65.52 | 66.51 | 66.51 | 200,838 |
Mar 6, 2024 | 66.00 | 66.76 | 65.88 | 66.11 | 66.11 | 115,581 |
Mar 5, 2024 | 66.80 | 67.58 | 66.26 | 66.39 | 66.39 | 192,383 |
Mar 4, 2024 | 67.30 | 67.76 | 66.50 | 66.81 | 66.81 | 105,820 |
Mar 1, 2024 | 68.00 | 68.26 | 66.70 | 67.76 | 67.76 | 304,572 |
Feb 29, 2024 | 68.08 | 68.60 | 66.90 | 67.34 | 67.34 | 330,043 |
Feb 28, 2024 | 67.66 | 68.24 | 67.14 | 68.11 | 68.11 | 148,579 |
Feb 27, 2024 | 66.80 | 67.92 | 66.10 | 67.57 | 67.57 | 91,102 |
Feb 26, 2024 | 68.00 | 68.90 | 66.60 | 67.14 | 67.14 | 280,436 |
Feb 23, 2024 | 68.06 | 68.76 | 68.22 | 68.47 | 68.47 | 132,061 |
Feb 22, 2024 | 68.14 | 68.40 | 67.56 | 68.16 | 68.16 | 132,383 |
Feb 21, 2024 | 67.81 | 68.58 | 67.62 | 67.95 | 67.95 | 195,786 |
Feb 20, 2024 | 68.88 | 69.14 | 67.54 | 67.68 | 67.68 | 325,275 |
Feb 19, 2024 | 69.41 | 69.58 | 68.26 | 68.71 | 68.71 | 132,041 |
Feb 16, 2024 | 68.77 | 69.36 | 68.08 | 69.08 | 69.08 | 170,383 |
Feb 15, 2024 | 66.14 | 68.80 | 67.04 | 67.84 | 67.84 | 122,801 |
Feb 14, 2024 | 66.92 | 67.56 | 66.44 | 67.33 | 67.33 | 1,040,720 |
Feb 13, 2024 | 68.00 | 69.00 | 66.52 | 67.01 | 67.01 | 352,553 |
Feb 12, 2024 | 68.58 | 68.94 | 68.02 | 68.77 | 68.77 | 135,385 |
Feb 9, 2024 | 68.71 | 69.44 | 68.43 | 68.52 | 68.52 | 131,940 |
Feb 8, 2024 | 70.48 | 70.24 | 68.74 | 69.10 | 69.10 | 171,940 |
Feb 7, 2024 | 73.01 | 73.56 | 68.56 | 70.86 | 70.86 | 103,468 |
Feb 6, 2024 | 70.82 | 71.40 | 70.00 | 71.12 | 71.12 | 199,583 |
Feb 5, 2024 | 70.61 | 70.76 | 70.00 | 70.50 | 70.50 | 244,271 |
Feb 2, 2024 | 71.66 | 72.06 | 70.44 | 71.22 | 71.22 | 56,281 |
Feb 1, 2024 | 71.24 | 71.68 | 70.56 | 71.04 | 71.04 | 14,045 |
Jan 31, 2024 | 71.01 | 71.86 | 70.62 | 71.31 | 71.31 | 150,400 |
Jan 30, 2024 | 71.89 | 72.10 | 70.76 | 71.41 | 71.41 | 563,948 |
Jan 29, 2024 | 71.32 | 71.48 | 70.62 | 70.91 | 70.91 | 86,770 |
Jan 26, 2024 | 70.86 | 72.16 | 69.92 | 71.56 | 71.56 | 235,165 |
Jan 25, 2024 | 71.05 | 71.24 | 68.48 | 70.12 | 70.12 | 216,710 |
Jan 24, 2024 | 69.91 | 70.86 | 68.94 | 70.21 | 70.21 | 230,924 |
Jan 23, 2024 | 69.34 | 69.52 | 69.14 | 69.35 | 69.35 | 767,868 |
Jan 22, 2024 | 69.20 | 69.92 | 68.52 | 69.02 | 69.02 | 98,529 |
Jan 19, 2024 | 69.01 | 69.96 | 68.70 | 69.31 | 69.31 | 318,268 |
Jan 18, 2024 | 69.09 | 69.44 | 68.16 | 68.93 | 68.93 | 226,704 |
Jan 17, 2024 | 69.01 | 70.20 | 68.58 | 68.81 | 68.81 | 195,619 |
Jan 16, 2024 | 69.74 | 70.42 | 69.14 | 69.55 | 69.55 | 290,825 |
Jan 15, 2024 | 70.96 | 71.38 | 70.00 | 70.31 | 70.31 | 82,778 |
Jan 12, 2024 | 70.00 | 71.08 | 69.70 | 70.78 | 70.78 | 628,682 |
Jan 11, 2024 | 69.81 | 71.24 | 69.82 | 70.59 | 70.59 | 181,534 |
Jan 10, 2024 | 69.81 | 70.72 | 69.60 | 70.12 | 70.12 | 220,515 |
Jan 9, 2024 | 69.87 | 70.92 | 69.98 | 70.39 | 70.39 | 920,616 |
Jan 8, 2024 | 69.64 | 70.60 | 69.56 | 70.40 | 70.40 | 760,860 |
Jan 5, 2024 | 71.87 | 71.05 | 70.08 | 70.81 | 70.81 | 280,905 |
Jan 4, 2024 | 69.81 | 72.42 | 70.82 | 71.18 | 71.18 | 255,324 |
Jan 3, 2024 | 74.00 | 74.24 | 71.70 | 72.27 | 72.27 | 196,207 |
Jan 2, 2024 | 72.77 | 77.28 | 73.14 | 73.85 | 73.85 | 145,927 |
Dec 29, 2023 | 74.52 | 75.38 | 74.46 | 74.88 | 74.88 | 30,650 |
Dec 28, 2023 | 74.50 | 75.16 | 74.64 | 74.83 | 74.83 | 60,064 |
Dec 27, 2023 | 73.55 | 75.12 | 74.30 | 74.82 | 74.82 | 41,609 |
Dec 22, 2023 | 74.18 | 75.04 | 73.98 | 74.83 | 74.83 | 51,888 |
Dec 21, 2023 | 74.25 | 75.20 | 73.80 | 74.58 | 74.58 | 78,920 |
Dec 20, 2023 | 74.88 | 75.42 | 74.42 | 74.75 | 74.75 | 171,473 |
Dec 19, 2023 | 73.66 | 75.02 | 73.00 | 74.82 | 74.82 | 1,044,079 |
Dec 18, 2023 | 73.01 | 75.00 | 73.30 | 73.47 | 73.47 | 783,498 |
Dec 15, 2023 | 74.61 | 74.78 | 74.08 | 74.52 | 74.52 | 770,286 |
Dec 14, 2023 | 72.86 | 74.78 | 71.84 | 74.45 | 74.45 | 4,608,439 |
Dec 13, 2023 | 72.77 | 72.70 | 71.32 | 72.18 | 72.18 | 661,143 |
Dec 12, 2023 | 72.48 | 73.02 | 72.12 | 72.29 | 72.29 | 215,048 |
Dec 11, 2023 | 72.67 | 72.72 | 71.70 | 72.43 | 72.43 | 137,992 |
Dec 8, 2023 | 74.48 | 72.86 | 71.72 | 72.25 | 72.25 | 313,009 |
Dec 7, 2023 | 71.09 | 72.22 | 71.22 | 72.16 | 72.16 | 58,094 |
Dec 6, 2023 | 71.51 | 72.00 | 71.14 | 71.55 | 71.55 | 187,292 |
Dec 5, 2023 | 71.15 | 71.44 | 70.26 | 71.22 | 71.22 | 777,061 |
Dec 4, 2023 | 70.44 | 71.82 | 70.66 | 71.10 | 71.10 | 77,808 |
Dec 1, 2023 | 70.69 | 71.30 | 70.02 | 70.46 | 70.46 | 219,317 |
Nov 30, 2023 | 69.55 | 70.47 | 69.56 | 70.43 | 70.43 | 639,409 |
Nov 29, 2023 | 69.95 | 70.78 | 68.98 | 70.15 | 70.15 | 412,769 |
Nov 28, 2023 | 69.45 | 69.96 | 69.06 | 69.57 | 69.57 | 861,448 |
Nov 27, 2023 | 68.54 | 70.02 | 68.84 | 69.59 | 69.59 | 205,637 |
Nov 24, 2023 | 69.01 | 69.70 | 68.92 | 69.38 | 69.38 | 151,624 |
Nov 23, 2023 | 69.47 | 69.32 | 68.60 | 68.64 | 68.64 | 15,981 |
Nov 22, 2023 | 68.67 | 69.00 | 68.02 | 68.76 | 68.76 | 123,289 |
Nov 21, 2023 | 68.58 | 69.14 | 67.98 | 68.53 | 68.53 | 234,575 |
Nov 20, 2023 | 68.50 | 69.34 | 68.22 | 68.51 | 68.51 | 259,023 |
Nov 17, 2023 | 67.51 | 69.48 | 67.58 | 69.03 | 69.03 | 383,204 |
Nov 16, 2023 | 67.81 | 69.52 | 67.02 | 68.06 | 68.06 | 1,087,629 |
Nov 15, 2023 | 68.00 | 69.50 | 67.08 | 68.96 | 68.96 | 1,549,384 |
Nov 14, 2023 | 66.50 | 68.34 | 65.82 | 67.11 | 67.11 | 111,752 |
Nov 13, 2023 | 66.21 | 66.60 | 65.50 | 66.16 | 66.16 | 1,161,143 |
Nov 10, 2023 | 66.29 | 66.68 | 65.60 | 65.91 | 65.91 | 453,773 |
Nov 9, 2023 | 65.97 | 67.12 | 65.54 | 66.43 | 66.43 | 1,080,038 |
Nov 8, 2023 | 63.26 | 65.24 | 62.80 | 64.97 | 64.97 | 428,058 |
Nov 7, 2023 | 64.04 | 64.00 | 62.68 | 63.51 | 63.51 | 126,039 |
Nov 6, 2023 | 63.89 | 64.62 | 63.52 | 63.69 | 63.69 | 82,898 |
Nov 3, 2023 | 64.16 | 64.76 | 63.80 | 64.17 | 64.17 | 765,792 |
Nov 2, 2023 | 63.41 | 65.00 | 62.52 | 63.97 | 63.97 | 344,919 |
Nov 1, 2023 | 63.83 | 63.92 | 62.28 | 63.25 | 63.25 | 290,920 |
Oct 31, 2023 | 62.69 | 64.12 | 62.90 | 63.34 | 63.34 | 1,300,291 |
Oct 30, 2023 | 0.44 Dividend | |||||
Oct 30, 2023 | 62.04 | 63.72 | 62.42 | 63.34 | 63.34 | 462,575 |
Oct 27, 2023 | 62.67 | 63.84 | 62.06 | 63.25 | 62.81 | 1,829,958 |
Oct 26, 2023 | 60.58 | 62.60 | 60.08 | 61.97 | 61.54 | 310,302 |
Oct 25, 2023 | 64.00 | 64.60 | 60.12 | 61.38 | 60.96 | 976,147 |
Oct 24, 2023 | 64.18 | 64.50 | 63.26 | 64.13 | 63.68 | 299,676 |
Oct 23, 2023 | 63.17 | 64.20 | 62.90 | 63.41 | 62.97 | 330,585 |
Oct 20, 2023 | 63.74 | 63.98 | 63.38 | 63.61 | 63.17 | 299,421 |
Oct 19, 2023 | 64.00 | 65.08 | 63.76 | 64.05 | 63.60 | 256,853 |
Oct 18, 2023 | 66.73 | 66.14 | 64.57 | 64.82 | 64.37 | 613,192 |
Oct 17, 2023 | 66.61 | 66.98 | 65.90 | 66.46 | 65.99 | 182,591 |
Oct 16, 2023 | 66.92 | 67.22 | 66.10 | 66.65 | 66.19 | 513,235 |
Oct 13, 2023 | 67.01 | 67.56 | 66.42 | 66.51 | 66.05 | 148,146 |
Oct 12, 2023 | 68.56 | 68.88 | 67.54 | 68.23 | 67.75 | 158,641 |
Oct 11, 2023 | 68.42 | 68.86 | 68.12 | 68.27 | 67.79 | 688,228 |
Oct 10, 2023 | 68.58 | 68.92 | 66.70 | 68.58 | 68.11 | 366,760 |
Oct 9, 2023 | 68.10 | 68.70 | 66.34 | 67.31 | 66.85 | 277,673 |
Oct 6, 2023 | 66.44 | 68.60 | 67.40 | 68.18 | 67.71 | 566,394 |
Oct 5, 2023 | 68.44 | 68.52 | 67.78 | 68.05 | 67.57 | 153,991 |
Oct 4, 2023 | 67.81 | 67.94 | 66.82 | 67.61 | 67.14 | 442,845 |
Oct 3, 2023 | 66.44 | 67.84 | 66.94 | 67.37 | 66.90 | 492,297 |
Oct 2, 2023 | 66.71 | 68.96 | 66.42 | 67.33 | 66.86 | 923,731 |
Sep 29, 2023 | 67.83 | 68.94 | 67.86 | 68.49 | 68.02 | 153,481 |
Sep 28, 2023 | 68.10 | 68.14 | 66.22 | 67.29 | 66.82 | 306,302 |
Sep 27, 2023 | 69.47 | 69.44 | 68.20 | 68.50 | 68.03 | 429,930 |
Sep 26, 2023 | 68.65 | 69.18 | 68.00 | 68.85 | 68.37 | 187,964 |
Sep 25, 2023 | 68.50 | 68.86 | 68.00 | 68.31 | 67.83 | 485,115 |
Sep 22, 2023 | 68.50 | 68.62 | 67.94 | 68.38 | 67.91 | 414,832 |
Sep 21, 2023 | 69.20 | 69.44 | 68.81 | 69.02 | 68.54 | 387,716 |
Sep 20, 2023 | 68.69 | 69.74 | 68.78 | 69.71 | 69.23 | 213,967 |
Sep 19, 2023 | 69.09 | 69.18 | 68.50 | 68.63 | 68.15 | 120,586 |
Sep 18, 2023 | 70.21 | 70.40 | 69.20 | 69.40 | 68.92 | 144,947 |
Sep 15, 2023 | 70.80 | 70.98 | 70.36 | 70.47 | 69.98 | 28,047 |
Sep 14, 2023 | 70.10 | 70.74 | 69.19 | 70.53 | 70.04 | 448,394 |
Sep 13, 2023 | 70.21 | 73.55 | 69.08 | 70.11 | 69.62 | 384,075 |
Sep 12, 2023 | 74.00 | 73.58 | 68.14 | 70.39 | 69.90 | 708,160 |
Sep 11, 2023 | 73.24 | 74.07 | 73.36 | 73.66 | 73.15 | 1,715,264 |
Sep 8, 2023 | 74.73 | 73.54 | 72.01 | 72.82 | 72.31 | 387,011 |
Sep 7, 2023 | 73.26 | 74.10 | 72.90 | 73.05 | 72.54 | 824,113 |
Sep 6, 2023 | 74.10 | 74.27 | 72.90 | 73.58 | 73.07 | 126,677 |
Sep 5, 2023 | 75.93 | 76.06 | 73.50 | 73.84 | 73.33 | 313,745 |
Sep 4, 2023 | 75.53 | 75.72 | 74.55 | 74.65 | 74.13 | 49,839 |
Sep 1, 2023 | 74.77 | 75.84 | 74.92 | 75.25 | 74.73 | 151,371 |
Aug 31, 2023 | 75.34 | 75.40 | 74.86 | 75.06 | 74.53 | 182,402 |
Aug 30, 2023 | 75.01 | 75.40 | 74.68 | 75.20 | 74.68 | 95,216 |
Aug 29, 2023 | 73.85 | 74.84 | 74.40 | 74.67 | 74.15 | 110,392 |
Aug 25, 2023 | 73.87 | 74.22 | 73.30 | 73.36 | 72.85 | 51,448 |
Aug 24, 2023 | 74.21 | 74.38 | 73.28 | 73.40 | 72.89 | 6,989 |
Aug 23, 2023 | 73.49 | 74.40 | 73.50 | 73.97 | 73.45 | 99,406 |
Aug 22, 2023 | 73.51 | 74.12 | 73.40 | 73.58 | 73.07 | 94,120 |
Aug 21, 2023 | 74.35 | 74.30 | 73.48 | 73.92 | 73.40 | 72,943 |
Aug 18, 2023 | 74.10 | 74.28 | 73.32 | 73.48 | 72.97 | 76,344 |
Aug 17, 2023 | 74.21 | 74.94 | 74.38 | 74.63 | 74.11 | 96,469 |
Aug 16, 2023 | 74.04 | 74.74 | 74.24 | 74.55 | 74.04 | 158,386 |
Aug 15, 2023 | 75.81 | 75.68 | 74.22 | 74.51 | 73.99 | 101,116 |
Aug 14, 2023 | 74.00 | 75.66 | 75.12 | 75.41 | 74.89 | 127,653 |
Aug 11, 2023 | 76.23 | 76.37 | 74.96 | 75.35 | 74.82 | 320,193 |
Aug 10, 2023 | 76.06 | 77.12 | 76.46 | 76.70 | 76.17 | 100,553 |
Aug 9, 2023 | 76.69 | 77.36 | 76.49 | 76.72 | 76.19 | 121,506 |
Aug 8, 2023 | 78.61 | 77.36 | 76.22 | 76.64 | 76.10 | 93,371 |
Aug 7, 2023 | 77.26 | 77.24 | 76.62 | 76.90 | 76.37 | 104,279 |
Aug 4, 2023 | 77.05 | 77.50 | 76.76 | 77.26 | 76.72 | 216,278 |
Aug 3, 2023 | 76.00 | 77.10 | 76.16 | 76.63 | 76.09 | 158,624 |
Aug 2, 2023 | 76.88 | 77.46 | 76.48 | 76.73 | 76.20 | 189,586 |
Aug 1, 2023 | 76.82 | 77.58 | 76.90 | 77.15 | 76.61 | 41,543 |
Jul 31, 2023 | 78.33 | 78.42 | 77.54 | 77.77 | 77.23 | 156,141 |
Jul 28, 2023 | 78.58 | 79.14 | 78.32 | 78.80 | 78.25 | 125,254 |
Jul 27, 2023 | 77.51 | 79.28 | 77.72 | 79.11 | 78.56 | 534,468 |
Jul 26, 2023 | 78.00 | 77.38 | 75.82 | 77.16 | 76.63 | 216,493 |
Jul 25, 2023 | 74.29 | 76.96 | 73.32 | 76.34 | 75.81 | 632,489 |
Jul 24, 2023 | 73.01 | 74.40 | 73.58 | 74.15 | 73.63 | 194,053 |
Jul 21, 2023 | 74.14 | 74.16 | 72.96 | 73.54 | 73.03 | 286,632 |
Jul 20, 2023 | 73.76 | 74.84 | 74.08 | 74.45 | 73.93 | 200,393 |
Jul 19, 2023 | 74.44 | 74.98 | 74.14 | 74.61 | 74.09 | 173,072 |
Jul 18, 2023 | 72.82 | 74.00 | 72.52 | 73.81 | 73.30 | 101,233 |
Jul 17, 2023 | 72.92 | 73.60 | 72.78 | 73.11 | 72.60 | 133,660 |
Jul 14, 2023 | 74.46 | 73.98 | 73.24 | 73.33 | 72.82 | 115,138 |
Jul 13, 2023 | 73.60 | 74.34 | 73.32 | 73.88 | 73.37 | 266,136 |
Jul 12, 2023 | 72.52 | 73.94 | 72.72 | 73.40 | 72.89 | 189,500 |
Jul 11, 2023 | 71.85 | 72.74 | 72.12 | 72.48 | 71.98 | 91,316 |
Jul 10, 2023 | 71.01 | 72.46 | 71.74 | 72.09 | 71.59 | 159,922 |
Jul 7, 2023 | 70.67 | 72.16 | 70.82 | 72.02 | 71.52 | 131,207 |
Jul 6, 2023 | 72.27 | 72.32 | 70.54 | 71.04 | 70.55 | 112,029 |
Jul 5, 2023 | 74.00 | 74.18 | 72.58 | 72.80 | 72.30 | 510,001 |
Jul 4, 2023 | 73.81 | 74.54 | 74.20 | 74.21 | 73.69 | 39,122 |
Jul 3, 2023 | 72.10 | 75.22 | 74.08 | 74.30 | 73.78 | 86,233 |
Jun 30, 2023 | 74.50 | 74.98 | 73.76 | 74.61 | 74.09 | 284,017 |
Jun 29, 2023 | 72.98 | 73.82 | 72.90 | 73.36 | 72.85 | 99,343 |
Jun 28, 2023 | 72.54 | 73.86 | 72.42 | 73.74 | 73.23 | 242,959 |
Jun 27, 2023 | 70.82 | 72.34 | 71.22 | 72.10 | 71.60 | 897,625 |
Jun 26, 2023 | 69.78 | 71.24 | 70.26 | 70.99 | 70.49 | 452,383 |
Jun 23, 2023 | 70.84 | 71.10 | 69.88 | 70.46 | 69.97 | 165,228 |
Jun 22, 2023 | 70.48 | 71.56 | 70.08 | 70.44 | 69.95 | 150,403 |
Jun 21, 2023 | 70.27 | 71.64 | 69.62 | 70.85 | 70.36 | 244,141 |
Jun 20, 2023 | 70.50 | 71.06 | 68.30 | 68.90 | 68.42 | 586,290 |
Jun 19, 2023 | 72.00 | 71.80 | 70.98 | 71.31 | 70.82 | 159,743 |
Jun 16, 2023 | 72.29 | 72.64 | 71.80 | 71.93 | 71.43 | 460,763 |
Jun 15, 2023 | 73.41 | 73.02 | 71.48 | 72.51 | 72.00 | 165,256 |
Jun 14, 2023 | 72.54 | 73.32 | 72.70 | 72.81 | 72.30 | 126,023 |
Jun 13, 2023 | 72.25 | 72.56 | 71.68 | 72.28 | 71.78 | 259,546 |
Jun 12, 2023 | 71.43 | 72.14 | 71.32 | 71.83 | 71.33 | 179,020 |
Jun 9, 2023 | 72.31 | 72.38 | 70.78 | 71.01 | 70.51 | 144,210 |
Jun 8, 2023 | 71.68 | 72.66 | 71.74 | 72.21 | 71.71 | 328,597 |
Jun 7, 2023 | 71.68 | 72.66 | 71.65 | 71.96 | 71.46 | 68,199 |
Jun 6, 2023 | 73.43 | 72.44 | 71.34 | 71.85 | 71.35 | 183,381 |
Jun 5, 2023 | 73.03 | 73.51 | 72.06 | 72.63 | 72.13 | 302,734 |
Jun 2, 2023 | 72.21 | 73.36 | 71.00 | 72.64 | 72.14 | 547,534 |
Jun 1, 2023 | 70.00 | 72.00 | 70.58 | 71.41 | 70.91 | 747,254 |
May 31, 2023 | 68.52 | 71.20 | 70.30 | 70.44 | 69.95 | 533,980 |
May 30, 2023 | 73.81 | 72.84 | 71.44 | 71.65 | 71.16 | 308,151 |
May 26, 2023 | 73.41 | 72.62 | 71.96 | 72.33 | 71.83 | 221,317 |
May 25, 2023 | 73.55 | 73.40 | 72.12 | 72.32 | 71.82 | 288,770 |
May 24, 2023 | 75.49 | 74.86 | 73.18 | 74.17 | 73.65 | 268,547 |
May 23, 2023 | 76.00 | 76.32 | 75.54 | 75.63 | 75.11 | 143,315 |
May 22, 2023 | 77.41 | 76.78 | 76.24 | 76.54 | 76.01 | 231,936 |
May 19, 2023 | 77.34 | 77.80 | 76.80 | 76.91 | 76.38 | 181,100 |
May 18, 2023 | 76.96 | 77.92 | 76.90 | 77.33 | 76.79 | 211,060 |
May 17, 2023 | 76.23 | 76.58 | 75.90 | 76.23 | 75.70 | 350,935 |
May 16, 2023 | 76.37 | 76.72 | 75.96 | 76.48 | 75.94 | 221,774 |
May 15, 2023 | 74.61 | 76.26 | 74.76 | 76.26 | 75.73 | 171,918 |
May 12, 2023 | 74.06 | 75.06 | 74.22 | 74.63 | 74.11 | 149,966 |
May 11, 2023 | 74.50 | 75.06 | 74.42 | 74.53 | 74.01 | 99,383 |
May 10, 2023 | 74.86 | 74.80 | 73.92 | 74.28 | 73.76 | 303,659 |
May 9, 2023 | 75.70 | 75.08 | 74.30 | 74.98 | 74.46 | 110,388 |
May 5, 2023 | 74.35 | 75.61 | 74.30 | 74.61 | 74.09 | 597,384 |
May 4, 2023 | 75.01 | 74.76 | 73.78 | 74.11 | 73.60 | 638,570 |
May 3, 2023 | 74.00 | 74.37 | 73.68 | 74.37 | 73.86 | 442,810 |
May 2, 2023 | 75.55 | 75.64 | 73.22 | 73.79 | 73.28 | 1,681,520 |
Apr 28, 2023 | 75.49 | 75.14 | 73.70 | 74.89 | 74.37 | 2,546,638 |
Apr 27, 2023 | 75.38 | 74.60 | 73.56 | 74.11 | 73.59 | 529,557 |
Apr 26, 2023 | 74.61 | 74.64 | 73.16 | 73.64 | 73.13 | 282,200 |
Apr 25, 2023 | 1.54 Dividend | |||||
Apr 25, 2023 | 76.80 | 76.28 | 72.70 | 74.07 | 73.55 | 538,351 |
Apr 24, 2023 | 76.75 | 76.74 | 75.62 | 76.25 | 74.19 | 309,257 |