LSE - Delayed Quote • USD
Lam Research Corporation (0JT5.L)
At close: April 26 at 7:05 PM GMT+1
Currency in USD 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 | 895.00 | 927.98 | 895.00 | 927.98 | 927.98 | 320 |
Apr 25, 2024 | 910.70 | 911.05 | 887.02 | 910.43 | 910.43 | 799 |
Apr 24, 2024 | 907.34 | 915.59 | 887.50 | 889.14 | 889.14 | 1,882 |
Apr 23, 2024 | 870.00 | 893.40 | 870.00 | 888.78 | 888.78 | 1,058 |
Apr 22, 2024 | 903.41 | 903.41 | 857.38 | 871.19 | 871.19 | 2,162 |
Apr 19, 2024 | 880.30 | 898.96 | 870.51 | 874.39 | 874.39 | 480 |
Apr 18, 2024 | 913.99 | 913.99 | 889.53 | 889.85 | 889.85 | 2,317 |
Apr 17, 2024 | 953.63 | 963.23 | 916.48 | 920.82 | 920.82 | 69,612 |
Apr 16, 2024 | 949.00 | 966.28 | 945.56 | 966.28 | 966.28 | 189,575 |
Apr 15, 2024 | 954.99 | 979.59 | 938.00 | 938.00 | 938.00 | 929 |
Apr 12, 2024 | 962.77 | 968.77 | 953.00 | 958.64 | 958.64 | 956 |
Apr 11, 2024 | 961.90 | 979.90 | 955.50 | 979.90 | 979.90 | 480 |
Apr 10, 2024 | 953.01 | 974.73 | 951.51 | 964.49 | 964.49 | 699 |
Apr 9, 2024 | 976.54 | 982.00 | 958.50 | 967.08 | 967.08 | 602 |
Apr 8, 2024 | 976.78 | 979.40 | 962.29 | 967.87 | 967.87 | 261 |
Apr 5, 2024 | 969.15 | 976.96 | 961.07 | 973.44 | 973.44 | 675 |
Apr 4, 2024 | 994.74 | 998.91 | 975.70 | 984.66 | 984.66 | 732 |
Apr 3, 2024 | 965.83 | 987.53 | 964.28 | 987.53 | 987.53 | 524 |
Apr 2, 2024 | 970.59 | 972.30 | 957.97 | 959.13 | 959.13 | 62,874 |
Mar 28, 2024 | 963.92 | 973.58 | 961.00 | 969.72 | 969.72 | 703 |
Mar 27, 2024 | 973.90 | 976.98 | 954.81 | 961.08 | 961.08 | 75,979 |
Mar 26, 2024 | 978.50 | 989.28 | 971.36 | 972.19 | 972.19 | 527 |
Mar 25, 2024 | 962.76 | 981.97 | 960.97 | 976.03 | 976.03 | 88,932 |
Mar 22, 2024 | 987.85 | 990.84 | 977.00 | 983.12 | 983.12 | 865 |
Mar 21, 2024 | 984.16 | 1,004.40 | 976.03 | 978.08 | 978.08 | 1,599 |
Mar 20, 2024 | 926.00 | 942.41 | 923.24 | 942.41 | 942.41 | 610 |
Mar 19, 2024 | 912.01 | 931.96 | 910.01 | 929.34 | 929.34 | 72,759 |
Mar 18, 2024 | 925.00 | 933.59 | 917.80 | 928.96 | 928.96 | 1,056 |
Mar 15, 2024 | 911.63 | 921.41 | 906.20 | 910.67 | 910.67 | 1,760 |
Mar 14, 2024 | 934.51 | 935.98 | 918.91 | 918.91 | 918.91 | 1,240 |
Mar 13, 2024 | 930.89 | 941.38 | 921.99 | 929.37 | 929.37 | 520 |
Mar 12, 2024 | 2.00 Dividend | |||||
Mar 12, 2024 | 931.20 | 944.84 | 929.19 | 937.46 | 937.46 | 73,804 |
Mar 11, 2024 | 940.06 | 941.91 | 921.79 | 925.23 | 923.23 | 1,803 |
Mar 8, 2024 | 993.90 | 997.10 | 971.41 | 971.49 | 969.39 | 165 |
Mar 7, 2024 | 990.52 | 1,007.40 | 988.05 | 994.62 | 992.47 | 562 |
Mar 6, 2024 | 968.00 | 988.73 | 967.38 | 982.28 | 980.16 | 688 |
Mar 5, 2024 | 974.05 | 978.89 | 958.99 | 959.92 | 957.84 | 191 |
Mar 4, 2024 | 990.02 | 993.50 | 981.10 | 985.69 | 983.56 | 626 |
Mar 1, 2024 | 945.13 | 981.10 | 942.86 | 980.05 | 977.93 | 1,013 |
Feb 29, 2024 | 928.43 | 939.51 | 927.42 | 938.12 | 936.09 | 516 |
Feb 28, 2024 | 929.31 | 929.31 | 913.25 | 922.39 | 920.40 | 272 |
Feb 27, 2024 | 942.36 | 942.41 | 928.69 | 930.89 | 928.88 | 596 |
Feb 26, 2024 | 938.32 | 945.07 | 935.56 | 942.69 | 940.65 | 85,117 |
Feb 23, 2024 | 949.27 | 949.27 | 926.78 | 933.12 | 931.11 | 1,062 |
Feb 22, 2024 | 932.89 | 948.10 | 901.93 | 948.10 | 946.06 | 81,208 |
Feb 21, 2024 | 894.97 | 899.34 | 887.02 | 895.27 | 893.33 | 318 |
Feb 20, 2024 | 925.10 | 925.10 | 891.53 | 898.17 | 896.23 | 739 |
Feb 16, 2024 | 950.00 | 955.95 | 913.78 | 939.35 | 937.32 | 116,836 |
Feb 15, 2024 | 916.59 | 921.15 | 907.26 | 920.78 | 918.79 | 365 |
Feb 14, 2024 | 908.01 | 928.63 | 907.37 | 911.86 | 909.89 | 887 |
Feb 13, 2024 | 871.40 | 900.25 | 871.40 | 888.96 | 887.04 | 830 |
Feb 12, 2024 | 906.84 | 924.11 | 904.27 | 910.28 | 908.31 | 825 |
Feb 9, 2024 | 881.66 | 905.88 | 876.17 | 904.09 | 902.13 | 1,012 |
Feb 8, 2024 | 853.26 | 869.85 | 847.83 | 867.28 | 865.41 | 1,005 |
Feb 7, 2024 | 840.95 | 856.55 | 834.13 | 851.65 | 849.81 | 261 |
Feb 6, 2024 | 855.00 | 855.99 | 824.05 | 827.24 | 825.45 | 83,861 |
Feb 5, 2024 | 841.00 | 854.40 | 833.99 | 854.40 | 852.55 | 813 |
Feb 2, 2024 | 829.01 | 844.98 | 827.14 | 839.20 | 837.38 | 1,013 |
Feb 1, 2024 | 834.99 | 834.99 | 825.03 | 833.03 | 831.23 | 945 |
Jan 31, 2024 | 820.56 | 829.69 | 815.80 | 826.55 | 824.76 | 481 |
Jan 30, 2024 | 845.80 | 849.97 | 832.49 | 832.71 | 830.91 | 182,704 |
Jan 29, 2024 | 836.86 | 843.52 | 833.64 | 836.45 | 834.64 | 348 |
Jan 26, 2024 | 845.45 | 858.36 | 837.23 | 839.64 | 837.83 | 1,337 |
Jan 25, 2024 | 859.70 | 898.00 | 858.76 | 867.79 | 865.91 | 3,869 |
Jan 24, 2024 | 840.00 | 858.34 | 839.08 | 852.43 | 850.59 | 1,575 |
Jan 23, 2024 | 834.28 | 834.28 | 821.06 | 830.60 | 828.80 | 3,494 |
Jan 22, 2024 | 829.51 | 846.18 | 827.93 | 833.31 | 831.51 | 947 |
Jan 19, 2024 | 794.30 | 825.00 | 794.30 | 825.00 | 823.22 | 1,463 |
Jan 18, 2024 | 753.52 | 787.49 | 753.52 | 779.41 | 777.73 | 2,108 |
Jan 17, 2024 | 755.78 | 755.78 | 742.01 | 746.37 | 744.76 | 833 |
Jan 16, 2024 | 756.13 | 768.97 | 749.01 | 759.93 | 758.29 | 919 |
Jan 12, 2024 | 760.73 | 763.05 | 754.91 | 758.28 | 756.64 | 954 |
Jan 11, 2024 | 750.82 | 760.52 | 744.28 | 753.21 | 751.58 | 470 |
Jan 10, 2024 | 752.02 | 753.12 | 736.56 | 751.42 | 749.80 | 2,373 |
Jan 9, 2024 | 757.16 | 757.16 | 745.65 | 755.03 | 753.40 | 32,785 |
Jan 8, 2024 | 739.00 | 753.36 | 736.34 | 753.11 | 751.49 | 638 |
Jan 5, 2024 | 737.21 | 738.08 | 734.31 | 734.66 | 733.07 | 279 |
Jan 4, 2024 | 734.16 | 744.21 | 729.96 | 739.17 | 737.57 | 384 |
Jan 3, 2024 | 740.00 | 749.30 | 729.23 | 737.25 | 735.66 | 67,592 |
Jan 2, 2024 | 770.68 | 770.68 | 752.08 | 752.08 | 750.45 | 401 |
Dec 29, 2023 | 790.24 | 790.93 | 779.00 | 783.85 | 782.16 | 235 |
Dec 28, 2023 | 793.62 | 798.90 | 790.00 | 791.03 | 789.32 | 306 |
Dec 27, 2023 | 797.03 | 797.03 | 791.41 | 794.55 | 792.83 | 243 |
Dec 22, 2023 | 778.03 | 784.01 | 776.85 | 781.19 | 779.50 | 344 |
Dec 21, 2023 | 778.50 | 779.70 | 763.89 | 770.97 | 769.30 | 251 |
Dec 20, 2023 | 767.39 | 779.89 | 767.39 | 773.40 | 771.73 | 498 |
Dec 19, 2023 | 773.50 | 781.56 | 769.72 | 780.80 | 779.11 | 494 |
Dec 18, 2023 | 774.00 | 775.34 | 757.23 | 770.30 | 768.64 | 252,925 |
Dec 15, 2023 | 772.44 | 779.90 | 768.00 | 774.22 | 772.55 | 729 |
Dec 14, 2023 | 734.65 | 766.43 | 734.65 | 757.24 | 755.60 | 42,963 |
Dec 13, 2023 | 736.52 | 736.52 | 725.92 | 726.21 | 724.64 | 292 |
Dec 12, 2023 | 2.00 Dividend | |||||
Dec 12, 2023 | 733.00 | 738.60 | 727.43 | 729.97 | 728.39 | 412 |
Dec 11, 2023 | 715.39 | 737.19 | 713.81 | 737.07 | 733.48 | 937 |
Dec 8, 2023 | 698.50 | 711.00 | 698.50 | 705.53 | 702.09 | 1,101 |
Dec 7, 2023 | 703.32 | 706.62 | 697.03 | 706.62 | 703.18 | 313 |
Dec 6, 2023 | 707.42 | 709.95 | 695.49 | 697.02 | 693.63 | 207 |
Dec 5, 2023 | 701.96 | 701.96 | 687.51 | 696.35 | 692.96 | 325 |
Dec 4, 2023 | 714.79 | 716.62 | 702.23 | 707.35 | 703.91 | 1,238 |
Dec 1, 2023 | 713.87 | 722.15 | 709.68 | 719.25 | 715.75 | 583 |
Nov 30, 2023 | 716.54 | 717.75 | 706.61 | 710.79 | 707.33 | 397 |
Nov 29, 2023 | 717.79 | 725.50 | 717.36 | 719.35 | 715.85 | 180 |
Nov 28, 2023 | 711.21 | 716.45 | 705.08 | 706.65 | 703.21 | 410 |
Nov 27, 2023 | 715.60 | 731.00 | 713.00 | 727.31 | 723.77 | 521 |
Nov 24, 2023 | 718.00 | 720.54 | 716.00 | 717.71 | 714.22 | 205 |
Nov 22, 2023 | 717.00 | 727.94 | 707.37 | 722.52 | 719.00 | 161,805 |
Nov 21, 2023 | 716.10 | 716.10 | 703.79 | 705.71 | 702.27 | 510 |
Nov 20, 2023 | 700.00 | 718.37 | 697.41 | 718.08 | 714.58 | 454 |
Nov 17, 2023 | 691.81 | 701.01 | 689.21 | 698.36 | 694.96 | 505 |
Nov 16, 2023 | 697.50 | 706.12 | 696.99 | 702.63 | 699.21 | 766 |
Nov 15, 2023 | 702.00 | 702.00 | 692.83 | 696.94 | 693.55 | 66,575 |
Nov 14, 2023 | 692.00 | 693.00 | 684.08 | 690.88 | 687.52 | 683 |
Nov 13, 2023 | 678.23 | 680.00 | 671.11 | 677.00 | 673.70 | 834 |
Nov 10, 2023 | 659.00 | 684.78 | 658.28 | 684.33 | 681.00 | 986 |
Nov 9, 2023 | 647.58 | 667.23 | 647.58 | 657.09 | 653.89 | 19,278 |
Nov 8, 2023 | 645.26 | 648.49 | 642.21 | 648.49 | 645.33 | 187 |
Nov 7, 2023 | 640.00 | 646.68 | 637.02 | 641.71 | 638.59 | 313 |
Nov 6, 2023 | 634.08 | 638.65 | 628.93 | 632.26 | 629.18 | 17,565 |
Nov 3, 2023 | 629.13 | 638.38 | 628.56 | 638.32 | 635.21 | 684 |
Nov 2, 2023 | 607.89 | 630.04 | 606.66 | 630.04 | 626.97 | 17,658 |
Nov 1, 2023 | 588.29 | 601.09 | 588.26 | 600.52 | 597.60 | 175 |
Oct 31, 2023 | 578.51 | 589.75 | 575.35 | 589.75 | 586.88 | 168 |
Oct 30, 2023 | 580.68 | 590.92 | 577.40 | 586.68 | 583.82 | 273 |
Oct 27, 2023 | 585.54 | 589.40 | 582.55 | 584.32 | 581.47 | 427 |
Oct 26, 2023 | 574.44 | 604.46 | 574.44 | 591.34 | 588.46 | 452 |
Oct 25, 2023 | 595.16 | 598.77 | 582.02 | 583.69 | 580.85 | 456 |
Oct 24, 2023 | 604.01 | 610.96 | 601.03 | 604.51 | 601.57 | 1,207 |
Oct 23, 2023 | 597.69 | 605.96 | 589.51 | 604.45 | 601.51 | 290 |
Oct 20, 2023 | 603.99 | 607.54 | 598.42 | 604.44 | 601.50 | 4,463 |
Oct 19, 2023 | 619.37 | 630.92 | 600.32 | 609.24 | 606.27 | 2,555 |
Oct 18, 2023 | 645.76 | 645.76 | 628.23 | 641.31 | 638.18 | 271 |
Oct 17, 2023 | 637.00 | 651.85 | 629.13 | 646.64 | 643.49 | 456 |
Oct 16, 2023 | 646.70 | 655.08 | 644.01 | 651.87 | 648.70 | 163 |
Oct 13, 2023 | 662.78 | 664.39 | 642.71 | 642.71 | 639.58 | 356 |
Oct 12, 2023 | 645.35 | 664.90 | 645.35 | 649.97 | 646.81 | 497 |
Oct 11, 2023 | 640.99 | 642.62 | 634.61 | 634.80 | 631.71 | 257 |
Oct 10, 2023 | 627.69 | 640.48 | 627.69 | 633.45 | 630.36 | 38,179 |
Oct 9, 2023 | 621.15 | 629.70 | 614.21 | 628.45 | 625.39 | 349 |
Oct 6, 2023 | 621.58 | 630.68 | 610.03 | 629.38 | 626.31 | 1,113 |
Oct 5, 2023 | 632.00 | 632.00 | 620.63 | 623.88 | 620.84 | 355 |
Oct 4, 2023 | 625.70 | 630.77 | 623.17 | 630.26 | 627.19 | 409 |
Oct 3, 2023 | 634.21 | 634.21 | 614.83 | 615.55 | 612.55 | 124 |
Oct 2, 2023 | 626.77 | 637.70 | 626.77 | 630.68 | 627.61 | 108,666 |
Sep 29, 2023 | 636.76 | 636.76 | 627.36 | 627.52 | 624.46 | 730 |
Sep 28, 2023 | 611.63 | 628.51 | 609.54 | 626.05 | 623.00 | 338 |
Sep 27, 2023 | 614.12 | 614.23 | 605.40 | 606.24 | 603.29 | 2,012 |
Sep 26, 2023 | 613.15 | 613.87 | 605.26 | 605.26 | 602.31 | 181 |
Sep 25, 2023 | 615.17 | 622.72 | 615.17 | 618.75 | 615.74 | 372 |
Sep 22, 2023 | 618.07 | 626.76 | 618.07 | 624.86 | 621.82 | 325 |
Sep 21, 2023 | 610.26 | 617.96 | 610.01 | 612.27 | 609.29 | 177 |
Sep 20, 2023 | 628.47 | 632.79 | 624.86 | 625.24 | 622.20 | 64 |
Sep 19, 2023 | 632.01 | 635.65 | 624.98 | 626.21 | 623.16 | 162,811 |
Sep 18, 2023 | 622.38 | 635.94 | 619.21 | 633.34 | 630.26 | 1,475 |
Sep 15, 2023 | 652.00 | 652.00 | 629.76 | 632.19 | 629.11 | 5,196 |
Sep 14, 2023 | 663.39 | 663.39 | 652.19 | 654.73 | 651.54 | 1,953 |
Sep 13, 2023 | 652.70 | 665.59 | 652.70 | 663.70 | 660.47 | 10,242 |
Sep 12, 2023 | 2.00 Dividend | |||||
Sep 12, 2023 | 656.63 | 663.65 | 652.97 | 655.99 | 652.80 | 2,109 |
Sep 11, 2023 | 674.30 | 674.30 | 652.01 | 658.88 | 653.68 | 420 |
Sep 8, 2023 | 676.23 | 676.23 | 669.91 | 670.18 | 664.89 | 344 |
Sep 7, 2023 | 679.42 | 680.61 | 665.97 | 673.70 | 668.38 | 433 |
Sep 6, 2023 | 700.00 | 707.19 | 690.25 | 690.25 | 684.80 | 329 |
Sep 5, 2023 | 698.72 | 706.53 | 696.25 | 703.97 | 698.42 | 1,248 |
Sep 1, 2023 | 709.28 | 711.97 | 699.65 | 704.16 | 698.60 | 636 |
Aug 31, 2023 | 684.97 | 702.33 | 684.49 | 700.06 | 694.54 | 526 |
Aug 30, 2023 | 679.49 | 682.92 | 673.66 | 682.92 | 677.53 | 560 |
Aug 29, 2023 | 674.41 | 690.79 | 663.18 | 688.64 | 683.21 | 75,571 |
Aug 25, 2023 | 657.66 | 665.21 | 647.67 | 649.49 | 644.36 | 30,608 |
Aug 24, 2023 | 687.00 | 691.75 | 665.85 | 666.12 | 660.86 | 556 |
Aug 23, 2023 | 666.01 | 679.62 | 666.01 | 679.62 | 674.26 | 169 |
Aug 22, 2023 | 680.42 | 680.42 | 666.10 | 667.77 | 662.51 | 81,651 |
Aug 21, 2023 | 656.34 | 664.64 | 654.37 | 664.64 | 659.40 | 196 |
Aug 18, 2023 | 646.73 | 652.61 | 641.66 | 650.03 | 644.90 | 257 |
Aug 17, 2023 | 652.02 | 658.61 | 647.50 | 658.60 | 653.40 | 123 |
Aug 16, 2023 | 659.85 | 659.85 | 649.01 | 650.13 | 645.00 | 320 |
Aug 15, 2023 | 664.67 | 664.85 | 659.73 | 659.73 | 654.52 | 86 |
Aug 14, 2023 | 650.06 | 665.31 | 650.06 | 662.98 | 657.75 | 126 |
Aug 11, 2023 | 686.39 | 686.39 | 655.40 | 656.40 | 651.22 | 79,859 |
Aug 10, 2023 | 695.49 | 700.18 | 684.06 | 684.06 | 678.67 | 426 |
Aug 9, 2023 | 695.69 | 696.38 | 690.73 | 691.06 | 685.61 | 143 |
Aug 8, 2023 | 698.51 | 705.36 | 687.41 | 693.43 | 687.96 | 78,935 |
Aug 7, 2023 | 697.06 | 704.78 | 696.27 | 704.19 | 698.63 | 5,613 |
Aug 4, 2023 | 695.05 | 702.04 | 689.97 | 699.49 | 693.97 | 2,457 |
Aug 3, 2023 | 682.69 | 692.34 | 680.59 | 690.48 | 685.03 | 273 |
Aug 2, 2023 | 706.62 | 706.62 | 684.51 | 687.59 | 682.16 | 328 |
Aug 1, 2023 | 709.24 | 719.10 | 708.85 | 718.18 | 712.51 | 1,903 |
Jul 31, 2023 | 724.00 | 726.05 | 717.39 | 720.07 | 714.39 | 515 |
Jul 28, 2023 | 710.29 | 722.89 | 707.07 | 716.70 | 711.04 | 1,031 |
Jul 27, 2023 | 673.32 | 715.05 | 673.32 | 707.96 | 702.38 | 1,874 |
Jul 26, 2023 | 641.70 | 644.96 | 632.69 | 637.14 | 632.11 | 255 |
Jul 25, 2023 | 640.90 | 652.66 | 640.90 | 649.99 | 644.86 | 971 |
Jul 24, 2023 | 633.98 | 640.43 | 629.49 | 640.43 | 635.38 | 449 |
Jul 21, 2023 | 621.34 | 624.11 | 618.44 | 624.11 | 619.19 | 237 |
Jul 20, 2023 | 624.80 | 627.96 | 618.29 | 618.29 | 613.41 | 762 |
Jul 19, 2023 | 653.56 | 653.56 | 640.15 | 642.63 | 637.56 | 616 |
Jul 18, 2023 | 654.24 | 655.25 | 649.40 | 651.10 | 645.96 | 265 |
Jul 17, 2023 | 636.26 | 658.55 | 635.00 | 655.51 | 650.33 | 774 |
Jul 14, 2023 | 644.57 | 646.45 | 640.45 | 641.19 | 636.13 | 482 |
Jul 13, 2023 | 633.73 | 641.15 | 627.00 | 638.49 | 633.46 | 11,341 |
Jul 12, 2023 | 627.52 | 629.00 | 619.93 | 621.62 | 616.72 | 44,107 |
Jul 11, 2023 | 629.89 | 629.89 | 608.47 | 612.22 | 607.38 | 998 |
Jul 10, 2023 | 620.00 | 629.66 | 620.00 | 628.97 | 624.01 | 1,074 |
Jul 7, 2023 | 621.87 | 627.39 | 618.90 | 626.17 | 621.23 | 542 |
Jul 6, 2023 | 618.11 | 621.20 | 612.38 | 615.34 | 610.49 | 1,012 |
Jul 5, 2023 | 644.88 | 644.88 | 631.00 | 631.51 | 626.53 | 1,101 |
Jul 3, 2023 | 642.86 | 650.92 | 640.04 | 650.71 | 645.58 | 1,277 |
Jun 30, 2023 | 641.54 | 646.40 | 640.83 | 643.00 | 637.93 | 855 |
Jun 29, 2023 | 641.27 | 644.78 | 637.85 | 644.78 | 639.69 | 480 |
Jun 28, 2023 | 637.07 | 648.96 | 637.07 | 642.49 | 637.42 | 1,632 |
Jun 27, 2023 | 623.01 | 641.16 | 622.50 | 641.16 | 636.10 | 696 |
Jun 26, 2023 | 612.01 | 632.59 | 612.01 | 626.07 | 621.13 | 31,545 |
Jun 23, 2023 | 610.84 | 610.84 | 602.65 | 608.30 | 603.50 | 759 |
Jun 22, 2023 | 605.80 | 623.77 | 603.39 | 618.52 | 613.64 | 15,268 |
Jun 21, 2023 | 614.47 | 615.26 | 603.88 | 603.88 | 599.11 | 529 |
Jun 20, 2023 | 615.17 | 618.35 | 608.09 | 612.66 | 607.83 | 1,254 |
Jun 16, 2023 | 621.00 | 621.31 | 612.36 | 619.80 | 614.91 | 14,208 |
Jun 15, 2023 | 617.70 | 624.27 | 616.16 | 618.47 | 613.59 | 1,948 |
Jun 14, 2023 | 620.00 | 625.10 | 618.58 | 624.59 | 619.66 | 7,419 |
Jun 13, 2023 | 1.73 Dividend | |||||
Jun 13, 2023 | 626.27 | 628.66 | 615.83 | 625.42 | 620.49 | 1,110 |
Jun 12, 2023 | 613.29 | 626.59 | 609.80 | 626.59 | 619.93 | 252 |
Jun 9, 2023 | 618.03 | 620.80 | 611.54 | 613.51 | 606.99 | 394 |
Jun 8, 2023 | 613.93 | 614.69 | 605.85 | 614.69 | 608.16 | 470 |
Jun 7, 2023 | 613.39 | 619.86 | 608.62 | 608.62 | 602.16 | 385 |
Jun 6, 2023 | 595.96 | 614.49 | 594.30 | 609.48 | 603.01 | 474 |
Jun 5, 2023 | 608.91 | 611.51 | 605.89 | 607.23 | 600.79 | 688 |
Jun 2, 2023 | 617.51 | 620.23 | 609.00 | 614.93 | 608.40 | 332 |
Jun 1, 2023 | 617.96 | 622.63 | 607.10 | 619.47 | 612.89 | 74 |
May 31, 2023 | 618.03 | 629.11 | 618.03 | 622.63 | 616.02 | 361 |
May 30, 2023 | 640.76 | 641.37 | 620.62 | 630.44 | 623.74 | 15,817 |
May 26, 2023 | 601.30 | 627.18 | 601.30 | 627.03 | 620.37 | 1,294 |
May 25, 2023 | 586.00 | 600.05 | 582.52 | 600.05 | 593.67 | 3,415 |
May 24, 2023 | 561.24 | 569.23 | 560.76 | 561.56 | 555.60 | 1,856 |
May 23, 2023 | 580.11 | 585.07 | 573.00 | 573.03 | 566.94 | 231,334 |
May 22, 2023 | 586.42 | 591.75 | 583.09 | 583.27 | 577.08 | 381 |
May 19, 2023 | 592.08 | 594.80 | 589.22 | 589.22 | 582.96 | 976 |
May 18, 2023 | 584.36 | 599.00 | 582.55 | 590.72 | 584.45 | 2,369 |
May 17, 2023 | 562.41 | 579.30 | 560.42 | 579.30 | 573.15 | 7,061 |
May 16, 2023 | 550.50 | 563.47 | 550.00 | 562.26 | 556.28 | 753 |
May 15, 2023 | 530.00 | 550.35 | 530.00 | 547.48 | 541.67 | 1,177 |
May 12, 2023 | 530.00 | 533.11 | 523.32 | 523.73 | 518.17 | 25,673 |
May 11, 2023 | 525.97 | 528.44 | 521.06 | 522.65 | 517.10 | 4,147 |
May 10, 2023 | 515.77 | 529.13 | 515.77 | 521.00 | 515.47 | 231,108 |
May 9, 2023 | 526.79 | 526.79 | 512.30 | 512.30 | 506.86 | 4,160 |
May 5, 2023 | 519.00 | 524.73 | 516.74 | 524.58 | 519.01 | 167 |
May 4, 2023 | 513.95 | 515.52 | 509.38 | 514.15 | 508.69 | 291 |
May 3, 2023 | 522.51 | 526.66 | 513.40 | 520.67 | 515.14 | 1,039 |
May 2, 2023 | 523.75 | 526.56 | 515.26 | 521.18 | 515.65 | 1,064 |
Apr 28, 2023 | 519.00 | 522.04 | 513.85 | 515.89 | 510.41 | 392 |
Apr 27, 2023 | 502.71 | 512.03 | 496.80 | 511.32 | 505.89 | 1,846 |
Apr 26, 2023 | 503.25 | 507.42 | 498.59 | 500.86 | 495.54 | 269 |