IOB - Delayed Quote • USD
ASML Holding N.V. (0M42.IL)
At close: April 26 at 7:14 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 | 912.60 | 926.18 | 911.97 | 920.50 | 920.50 | 514 |
Apr 26, 2024 | 1.90 Dividend | |||||
Apr 25, 2024 | 887.01 | 909.89 | 871.07 | 909.89 | 907.99 | 740 |
Apr 24, 2024 | 913.24 | 914.76 | 882.46 | 893.07 | 891.21 | 943 |
Apr 23, 2024 | 876.43 | 904.72 | 872.05 | 903.51 | 901.62 | 6,446 |
Apr 22, 2024 | 875.50 | 878.55 | 859.54 | 878.00 | 876.17 | 27,260 |
Apr 19, 2024 | 864.87 | 896.00 | 862.00 | 865.24 | 863.43 | 3,348 |
Apr 18, 2024 | 923.50 | 923.50 | 887.00 | 892.43 | 890.57 | 3,124 |
Apr 17, 2024 | 920.20 | 942.81 | 895.60 | 906.65 | 904.76 | 114,517 |
Apr 16, 2024 | 950.00 | 977.99 | 950.00 | 975.76 | 973.72 | 2,036 |
Apr 15, 2024 | 971.97 | 988.74 | 951.98 | 972.89 | 970.86 | 1,506 |
Apr 12, 2024 | 991.10 | 995.00 | 957.04 | 963.27 | 961.26 | 1,268 |
Apr 11, 2024 | 981.86 | 986.79 | 963.79 | 985.09 | 983.03 | 718 |
Apr 10, 2024 | 963.18 | 982.90 | 962.81 | 977.79 | 975.75 | 407 |
Apr 9, 2024 | 993.00 | 1,000.50 | 969.93 | 982.93 | 980.88 | 6,404 |
Apr 8, 2024 | 988.84 | 996.29 | 982.10 | 988.35 | 986.29 | 2,975 |
Apr 5, 2024 | 977.54 | 986.74 | 967.47 | 980.98 | 978.93 | 1,663 |
Apr 4, 2024 | 986.00 | 995.86 | 977.13 | 991.57 | 989.50 | 839 |
Apr 3, 2024 | 963.00 | 978.70 | 963.00 | 978.70 | 976.65 | 254 |
Apr 2, 2024 | 978.87 | 979.95 | 957.22 | 962.67 | 960.66 | 2,822 |
Mar 28, 2024 | 969.06 | 970.05 | 961.24 | 968.65 | 966.63 | 348 |
Mar 27, 2024 | 978.71 | 978.99 | 963.84 | 968.00 | 965.98 | 436 |
Mar 26, 2024 | 986.63 | 989.50 | 972.00 | 974.90 | 972.87 | 420 |
Mar 25, 2024 | 978.45 | 992.08 | 977.56 | 985.00 | 982.94 | 945 |
Mar 22, 2024 | 974.77 | 991.25 | 972.49 | 982.31 | 980.26 | 466 |
Mar 21, 2024 | 1,000.00 | 1,005.50 | 989.65 | 1,002.61 | 1,000.52 | 1,102 |
Mar 20, 2024 | 951.91 | 967.15 | 947.75 | 965.70 | 963.68 | 5,721 |
Mar 19, 2024 | 942.51 | 956.83 | 928.03 | 950.86 | 948.88 | 1,709 |
Mar 18, 2024 | 949.41 | 957.73 | 943.30 | 948.18 | 946.20 | 2,705 |
Mar 15, 2024 | 954.23 | 954.23 | 932.01 | 939.15 | 937.19 | 489 |
Mar 14, 2024 | 966.90 | 971.45 | 955.16 | 959.55 | 957.55 | 7,227 |
Mar 13, 2024 | 980.25 | 983.16 | 959.08 | 972.67 | 970.64 | 1,143 |
Mar 12, 2024 | 966.61 | 978.07 | 950.70 | 977.86 | 975.82 | 864 |
Mar 11, 2024 | 979.87 | 990.39 | 960.16 | 961.38 | 959.37 | 2,161 |
Mar 8, 2024 | 1,050.00 | 1,050.00 | 993.26 | 1,002.85 | 1,000.76 | 2,470 |
Mar 7, 2024 | 1,002.00 | 1,056.21 | 1,000.60 | 1,051.16 | 1,048.97 | 10,009 |
Mar 6, 2024 | 986.96 | 1,009.46 | 981.78 | 1,002.57 | 1,000.48 | 2,407 |
Mar 5, 2024 | 989.61 | 992.26 | 961.92 | 964.41 | 962.40 | 3,384 |
Mar 4, 2024 | 993.38 | 1,001.47 | 985.02 | 990.36 | 988.29 | 4,328 |
Mar 1, 2024 | 952.00 | 989.26 | 945.00 | 987.41 | 985.35 | 1,573 |
Feb 29, 2024 | 939.50 | 951.31 | 938.42 | 950.20 | 948.22 | 393 |
Feb 28, 2024 | 937.95 | 943.82 | 935.25 | 939.03 | 937.07 | 615 |
Feb 27, 2024 | 952.69 | 957.09 | 941.54 | 947.47 | 945.49 | 1,767 |
Feb 26, 2024 | 941.51 | 948.05 | 936.00 | 947.55 | 945.57 | 1,696 |
Feb 23, 2024 | 952.28 | 954.72 | 933.94 | 939.29 | 937.33 | 1,466 |
Feb 22, 2024 | 948.25 | 958.67 | 938.35 | 958.52 | 956.52 | 2,266 |
Feb 21, 2024 | 896.43 | 904.80 | 892.80 | 903.89 | 902.00 | 3,304 |
Feb 20, 2024 | 909.00 | 919.39 | 899.30 | 902.62 | 900.74 | 2,919 |
Feb 19, 2024 | 944.01 | 944.01 | 944.01 | 944.01 | 942.04 | - |
Feb 16, 2024 | 941.00 | 948.00 | 926.09 | 944.01 | 942.04 | 3,160 |
Feb 15, 2024 | 929.01 | 934.88 | 919.52 | 931.84 | 929.89 | 3,561 |
Feb 14, 2024 | 914.78 | 924.77 | 911.84 | 917.33 | 915.42 | 12,801 |
Feb 13, 2024 | 933.00 | 933.00 | 889.00 | 900.02 | 898.14 | 1,373 |
Feb 12, 2024 | 939.52 | 946.39 | 934.00 | 934.73 | 932.78 | 1,092 |
Feb 9, 2024 | 933.01 | 954.37 | 931.87 | 951.55 | 949.56 | 1,384 |
Feb 8, 2024 | 917.00 | 925.76 | 910.67 | 924.98 | 923.05 | 936 |
Feb 7, 2024 | 906.16 | 923.95 | 905.83 | 923.45 | 921.52 | 807 |
Feb 6, 2024 | 898.80 | 899.52 | 890.82 | 896.69 | 894.82 | 371 |
Feb 5, 2024 | 1.58 Dividend | |||||
Feb 5, 2024 | 882.89 | 897.98 | 881.29 | 897.26 | 895.39 | 685 |
Feb 2, 2024 | 880.12 | 890.72 | 879.65 | 889.04 | 885.61 | 592 |
Feb 1, 2024 | 872.00 | 888.62 | 872.00 | 887.58 | 884.15 | 1,696 |
Jan 31, 2024 | 860.00 | 875.33 | 859.72 | 871.98 | 868.61 | 1,100 |
Jan 30, 2024 | 880.78 | 880.78 | 862.56 | 864.98 | 861.64 | 2,826 |
Jan 29, 2024 | 867.75 | 872.60 | 865.24 | 871.08 | 867.72 | 2,678 |
Jan 26, 2024 | 854.84 | 873.19 | 853.00 | 867.40 | 864.05 | 3,846 |
Jan 25, 2024 | 860.00 | 883.09 | 852.97 | 865.50 | 862.16 | 5,070 |
Jan 24, 2024 | 817.99 | 864.58 | 815.00 | 859.50 | 856.18 | 10,142 |
Jan 23, 2024 | 769.10 | 775.16 | 762.80 | 774.73 | 771.74 | 2,105 |
Jan 22, 2024 | 767.49 | 776.70 | 761.70 | 768.41 | 765.44 | 1,877 |
Jan 19, 2024 | 749.50 | 759.29 | 744.80 | 759.29 | 756.36 | 3,030 |
Jan 18, 2024 | 720.00 | 740.58 | 719.56 | 740.24 | 737.38 | 1,619 |
Jan 17, 2024 | 699.55 | 706.17 | 695.82 | 705.18 | 702.46 | 775 |
Jan 16, 2024 | 707.69 | 711.16 | 702.31 | 706.59 | 703.86 | 626 |
Jan 15, 2024 | 715.54 | 715.54 | 715.54 | 715.54 | 712.78 | - |
Jan 12, 2024 | 720.44 | 720.44 | 709.75 | 715.54 | 712.78 | 288 |
Jan 11, 2024 | 720.49 | 723.85 | 709.00 | 718.29 | 715.52 | 989 |
Jan 10, 2024 | 717.09 | 718.90 | 708.53 | 718.90 | 716.12 | 567 |
Jan 9, 2024 | 717.71 | 718.71 | 711.16 | 713.59 | 710.84 | 1,062 |
Jan 8, 2024 | 706.80 | 719.54 | 706.80 | 719.38 | 716.60 | 3,090 |
Jan 5, 2024 | 695.66 | 708.75 | 695.66 | 703.85 | 701.13 | 3,782 |
Jan 4, 2024 | 705.47 | 708.56 | 697.42 | 702.65 | 699.94 | 6,053 |
Jan 3, 2024 | 700.60 | 706.62 | 699.42 | 701.88 | 699.17 | 1,529 |
Jan 2, 2024 | 750.00 | 750.00 | 720.08 | 721.62 | 718.83 | 1,885 |
Dec 29, 2023 | 761.62 | 761.62 | 752.20 | 757.74 | 754.82 | 663 |
Dec 28, 2023 | 762.45 | 762.22 | 759.65 | 760.39 | 757.45 | 392 |
Dec 27, 2023 | 762.20 | 763.03 | 759.72 | 762.15 | 759.21 | 1,025 |
Dec 22, 2023 | 752.54 | 755.42 | 751.62 | 752.63 | 749.72 | 3,560 |
Dec 21, 2023 | 744.68 | 751.57 | 739.63 | 748.38 | 745.49 | 3,086 |
Dec 20, 2023 | 738.98 | 749.86 | 737.09 | 745.69 | 742.81 | 259 |
Dec 19, 2023 | 742.94 | 748.16 | 740.62 | 743.97 | 741.10 | 903 |
Dec 18, 2023 | 746.74 | 755.24 | 736.52 | 741.46 | 738.60 | 2,850 |
Dec 15, 2023 | 754.68 | 760.30 | 751.13 | 752.56 | 749.66 | 3,175 |
Dec 14, 2023 | 749.60 | 755.95 | 744.30 | 749.32 | 746.43 | 1,933 |
Dec 13, 2023 | 725.00 | 729.00 | 720.59 | 728.44 | 725.63 | 2,062 |
Dec 12, 2023 | 721.00 | 721.00 | 712.04 | 717.56 | 714.79 | 544 |
Dec 11, 2023 | 703.46 | 712.99 | 698.77 | 712.18 | 709.43 | 1,944 |
Dec 8, 2023 | 696.61 | 702.70 | 694.42 | 698.08 | 695.39 | 720 |
Dec 7, 2023 | 695.47 | 699.07 | 692.91 | 697.15 | 694.46 | 2,551 |
Dec 6, 2023 | 699.90 | 703.29 | 695.00 | 696.04 | 693.35 | 845 |
Dec 5, 2023 | 691.09 | 697.47 | 683.27 | 692.71 | 690.04 | 1,353 |
Dec 4, 2023 | 687.61 | 692.59 | 679.05 | 685.67 | 683.02 | 3,409 |
Dec 1, 2023 | 688.17 | 695.60 | 682.96 | 692.21 | 689.54 | 1,652 |
Nov 30, 2023 | 683.00 | 683.83 | 676.70 | 680.85 | 678.22 | 990 |
Nov 29, 2023 | 690.02 | 692.96 | 684.41 | 690.24 | 687.58 | 2,990 |
Nov 28, 2023 | 679.82 | 682.86 | 672.79 | 674.17 | 671.57 | 839 |
Nov 27, 2023 | 688.34 | 690.22 | 684.86 | 689.38 | 686.72 | 2,804 |
Nov 24, 2023 | 690.12 | 692.03 | 687.54 | 691.18 | 688.51 | 1,395 |
Nov 23, 2023 | 688.11 | 688.11 | 688.11 | 688.11 | 685.45 | - |
Nov 22, 2023 | 689.89 | 694.10 | 684.30 | 688.11 | 685.45 | 898 |
Nov 21, 2023 | 693.88 | 694.57 | 680.15 | 681.52 | 678.89 | 1,345 |
Nov 20, 2023 | 685.47 | 692.80 | 685.32 | 692.52 | 689.85 | 659 |
Nov 17, 2023 | 673.28 | 687.06 | 673.26 | 686.75 | 684.10 | 516 |
Nov 16, 2023 | 676.68 | 683.76 | 675.00 | 680.68 | 678.05 | 436 |
Nov 15, 2023 | 681.79 | 681.99 | 675.11 | 678.72 | 676.10 | 3,445 |
Nov 14, 2023 | 674.60 | 678.62 | 669.49 | 674.26 | 671.66 | 1,839 |
Nov 13, 2023 | 652.79 | 659.28 | 648.54 | 657.18 | 654.64 | 4,630 |
Nov 10, 2023 | 643.07 | 661.80 | 641.01 | 661.00 | 658.45 | 3,322 |
Nov 9, 2023 | 646.73 | 649.16 | 639.39 | 639.39 | 636.92 | 233 |
Nov 8, 2023 | 639.55 | 642.09 | 637.30 | 640.98 | 638.50 | 868 |
Nov 7, 2023 | 633.68 | 641.43 | 633.54 | 637.35 | 634.89 | 1,186 |
Nov 6, 2023 | 637.46 | 639.00 | 631.35 | 632.44 | 630.00 | 2,059 |
Nov 3, 2023 | 642.83 | 646.99 | 633.79 | 646.55 | 644.05 | 7,914 |
Nov 2, 2023 | 612.59 | 636.57 | 612.59 | 634.75 | 632.30 | 4,058 |
Nov 1, 2023 | 1.53 Dividend | |||||
Nov 1, 2023 | 601.33 | 606.09 | 596.98 | 605.28 | 602.94 | 213 |
Oct 31, 2023 | 599.16 | 601.88 | 593.75 | 601.82 | 597.97 | 346 |
Oct 30, 2023 | 592.35 | 595.56 | 582.48 | 590.59 | 586.81 | 1,464 |
Oct 27, 2023 | 594.91 | 595.94 | 587.47 | 588.62 | 584.86 | 1,776 |
Oct 26, 2023 | 578.81 | 599.00 | 578.81 | 593.53 | 589.74 | 1,897 |
Oct 25, 2023 | 597.45 | 598.30 | 583.10 | 585.15 | 581.41 | 2,757 |
Oct 24, 2023 | 590.62 | 600.52 | 590.34 | 598.00 | 594.18 | 415 |
Oct 23, 2023 | 578.98 | 593.32 | 573.50 | 590.50 | 586.73 | 3,914 |
Oct 20, 2023 | 588.89 | 592.53 | 578.17 | 581.29 | 577.57 | 3,356 |
Oct 19, 2023 | 591.03 | 604.36 | 588.27 | 592.90 | 589.11 | 11,181 |
Oct 18, 2023 | 580.00 | 591.97 | 574.33 | 582.22 | 578.50 | 5,975 |
Oct 17, 2023 | 589.98 | 610.34 | 587.09 | 606.80 | 602.92 | 1,313 |
Oct 16, 2023 | 601.64 | 605.85 | 597.29 | 602.00 | 598.15 | 665 |
Oct 13, 2023 | 611.51 | 621.16 | 597.51 | 600.08 | 596.24 | 2,905 |
Oct 12, 2023 | 609.92 | 624.14 | 609.64 | 611.53 | 607.62 | 6,301 |
Oct 11, 2023 | 608.00 | 608.00 | 598.03 | 599.59 | 595.76 | 1,130 |
Oct 10, 2023 | 599.11 | 606.71 | 598.39 | 601.08 | 597.24 | 810 |
Oct 9, 2023 | 589.10 | 591.64 | 582.69 | 590.71 | 586.93 | 4,572 |
Oct 6, 2023 | 583.47 | 598.40 | 577.74 | 598.36 | 594.54 | 1,666 |
Oct 5, 2023 | 585.43 | 583.63 | 575.57 | 582.96 | 579.23 | 736 |
Oct 4, 2023 | 583.86 | 590.36 | 580.49 | 588.72 | 584.96 | 242 |
Oct 3, 2023 | 575.61 | 579.91 | 569.98 | 569.98 | 566.34 | 2,442 |
Oct 2, 2023 | 583.36 | 589.37 | 579.78 | 580.99 | 577.28 | 3,317 |
Sep 29, 2023 | 600.43 | 600.43 | 587.20 | 588.01 | 584.25 | 1,257 |
Sep 28, 2023 | 566.23 | 588.07 | 564.99 | 582.15 | 578.43 | 2,119 |
Sep 27, 2023 | 578.00 | 580.34 | 564.69 | 567.41 | 563.78 | 745 |
Sep 26, 2023 | 581.85 | 581.85 | 569.81 | 569.81 | 566.17 | 463 |
Sep 25, 2023 | 583.46 | 586.78 | 581.47 | 584.72 | 580.98 | 342 |
Sep 22, 2023 | 594.04 | 594.68 | 585.32 | 588.47 | 584.71 | 2,017 |
Sep 21, 2023 | 584.40 | 589.33 | 584.40 | 588.17 | 584.41 | 2,701 |
Sep 20, 2023 | 595.62 | 599.19 | 595.61 | 597.96 | 594.14 | 387 |
Sep 19, 2023 | 595.86 | 598.01 | 589.52 | 593.79 | 589.99 | 2,317 |
Sep 18, 2023 | 588.59 | 597.76 | 588.10 | 596.88 | 593.06 | 2,236 |
Sep 15, 2023 | 604.01 | 604.06 | 596.44 | 598.53 | 594.70 | 728 |
Sep 14, 2023 | 620.82 | 624.31 | 615.69 | 622.14 | 618.16 | 1,129 |
Sep 13, 2023 | 614.54 | 619.71 | 613.82 | 619.41 | 615.45 | 1,097 |
Sep 12, 2023 | 620.22 | 621.67 | 610.00 | 620.57 | 616.60 | 3,380 |
Sep 11, 2023 | 629.18 | 630.88 | 618.62 | 626.30 | 622.30 | 517 |
Sep 8, 2023 | 628.35 | 633.16 | 625.64 | 628.12 | 624.11 | 3,214 |
Sep 7, 2023 | 636.89 | 647.96 | 629.26 | 635.94 | 631.87 | 6,165 |
Sep 6, 2023 | 667.03 | 669.33 | 657.90 | 657.90 | 653.69 | 309 |
Sep 5, 2023 | 665.53 | 667.43 | 661.70 | 664.56 | 660.31 | 429 |
Sep 4, 2023 | 661.71 | 661.71 | 661.71 | 661.71 | 657.48 | - |
Sep 1, 2023 | 663.24 | 674.22 | 658.00 | 661.71 | 657.48 | 552 |
Aug 31, 2023 | 660.52 | 667.44 | 657.34 | 661.52 | 657.29 | 291 |
Aug 30, 2023 | 659.00 | 670.45 | 659.00 | 667.39 | 663.13 | 354 |
Aug 29, 2023 | 653.09 | 666.35 | 652.50 | 665.58 | 661.33 | 715 |
Aug 25, 2023 | 644.00 | 650.17 | 636.00 | 643.55 | 639.44 | 1,189 |
Aug 24, 2023 | 678.29 | 688.84 | 651.97 | 655.16 | 650.97 | 702 |
Aug 23, 2023 | 668.24 | 680.95 | 668.24 | 680.04 | 675.69 | 208 |
Aug 22, 2023 | 665.51 | 679.38 | 665.41 | 665.75 | 661.49 | 697 |
Aug 21, 2023 | 653.88 | 659.48 | 650.19 | 659.48 | 655.26 | 158 |
Aug 18, 2023 | 644.94 | 653.16 | 643.59 | 653.16 | 648.98 | 813 |
Aug 17, 2023 | 655.74 | 655.74 | 645.20 | 649.66 | 645.51 | 624 |
Aug 16, 2023 | 655.64 | 658.03 | 649.99 | 651.70 | 647.53 | 321 |
Aug 15, 2023 | 657.58 | 657.60 | 654.25 | 655.86 | 651.67 | 308 |
Aug 14, 2023 | 652.58 | 662.90 | 649.42 | 662.90 | 658.67 | 109 |
Aug 11, 2023 | 665.89 | 667.30 | 662.19 | 662.98 | 658.74 | 917 |
Aug 10, 2023 | 688.38 | 695.23 | 678.57 | 678.57 | 674.23 | 1,961 |
Aug 9, 2023 | 679.78 | 680.65 | 671.90 | 676.43 | 672.11 | 116 |
Aug 8, 2023 | 675.71 | 676.04 | 670.85 | 675.97 | 671.65 | 184 |
Aug 7, 2023 | 689.77 | 691.31 | 685.55 | 688.41 | 684.01 | 218 |
Aug 4, 2023 | 685.02 | 689.02 | 681.10 | 685.23 | 680.85 | 323 |
Aug 3, 2023 | 673.83 | 682.25 | 672.99 | 677.70 | 673.37 | 507 |
Aug 2, 2023 | 695.60 | 695.60 | 683.12 | 686.45 | 682.06 | 293 |
Aug 1, 2023 | 1.63 Dividend | |||||
Aug 1, 2023 | 711.55 | 712.10 | 706.96 | 709.25 | 704.72 | 190 |
Jul 31, 2023 | 722.25 | 722.65 | 712.52 | 712.83 | 706.66 | 205 |
Jul 28, 2023 | 714.54 | 721.14 | 714.34 | 715.14 | 708.95 | 581 |
Jul 27, 2023 | 714.42 | 719.87 | 709.96 | 715.84 | 709.64 | 568 |
Jul 26, 2023 | 680.00 | 687.26 | 678.00 | 682.81 | 676.90 | 515 |
Jul 25, 2023 | 685.20 | 695.30 | 684.91 | 691.33 | 685.34 | 11,075 |
Jul 24, 2023 | 685.16 | 687.78 | 681.52 | 684.45 | 678.52 | 671 |
Jul 21, 2023 | 681.89 | 697.75 | 681.89 | 694.65 | 688.64 | 2,388 |
Jul 20, 2023 | 696.00 | 698.35 | 681.31 | 681.75 | 675.85 | 2,323 |
Jul 19, 2023 | 741.39 | 741.77 | 718.50 | 718.66 | 712.44 | 2,090 |
Jul 18, 2023 | 749.09 | 754.00 | 742.73 | 752.91 | 746.39 | 201 |
Jul 17, 2023 | 744.31 | 753.06 | 739.53 | 753.06 | 746.54 | 430 |
Jul 14, 2023 | 760.66 | 771.12 | 754.02 | 757.92 | 751.36 | 43,293 |
Jul 13, 2023 | 741.17 | 747.46 | 741.17 | 746.49 | 740.03 | 40,796 |
Jul 12, 2023 | 729.98 | 729.98 | 722.96 | 725.93 | 719.64 | 841 |
Jul 11, 2023 | 708.90 | 708.90 | 696.01 | 700.20 | 694.14 | 308 |
Jul 10, 2023 | 704.10 | 709.37 | 703.71 | 708.63 | 702.49 | 680 |
Jul 7, 2023 | 688.03 | 704.79 | 688.03 | 704.72 | 698.62 | 90,268 |
Jul 6, 2023 | 702.04 | 702.47 | 694.15 | 699.28 | 693.23 | 614 |
Jul 5, 2023 | 721.15 | 721.42 | 714.86 | 717.69 | 711.47 | 423 |
Jul 4, 2023 | 733.88 | 733.88 | 733.88 | 733.88 | 727.52 | - |
Jul 3, 2023 | 733.88 | 736.90 | 726.72 | 733.88 | 727.52 | 481 |
Jun 30, 2023 | 722.34 | 726.33 | 715.96 | 726.05 | 719.77 | 742 |
Jun 29, 2023 | 727.65 | 728.11 | 723.41 | 725.83 | 719.54 | 174 |
Jun 28, 2023 | 718.84 | 727.08 | 718.29 | 724.48 | 718.20 | 1,169 |
Jun 27, 2023 | 706.90 | 722.00 | 706.03 | 722.00 | 715.75 | 306 |
Jun 26, 2023 | 703.07 | 713.09 | 703.07 | 706.26 | 700.14 | 721 |
Jun 23, 2023 | 698.08 | 701.33 | 696.01 | 698.87 | 692.82 | 1,207 |
Jun 22, 2023 | 701.57 | 717.50 | 700.41 | 714.34 | 708.15 | 721 |
Jun 21, 2023 | 719.34 | 719.34 | 706.53 | 710.09 | 703.93 | 480 |
Jun 20, 2023 | 723.86 | 724.52 | 711.19 | 716.39 | 710.18 | 3,137 |
Jun 19, 2023 | 726.92 | 726.92 | 726.92 | 726.92 | 720.63 | - |
Jun 16, 2023 | 730.57 | 730.96 | 719.65 | 726.92 | 720.63 | 797 |
Jun 15, 2023 | 723.70 | 737.85 | 722.32 | 737.53 | 731.14 | 587 |
Jun 14, 2023 | 736.42 | 742.00 | 729.22 | 730.49 | 724.17 | 270 |
Jun 13, 2023 | 737.22 | 738.20 | 725.00 | 736.56 | 730.18 | 408 |
Jun 12, 2023 | 722.43 | 725.32 | 720.36 | 725.32 | 719.03 | 639 |
Jun 9, 2023 | 721.19 | 725.52 | 714.00 | 716.86 | 710.65 | 1,402 |
Jun 8, 2023 | 715.84 | 718.84 | 710.79 | 715.58 | 709.38 | 369 |
Jun 7, 2023 | 713.83 | 720.19 | 706.61 | 706.61 | 700.49 | 1,235 |
Jun 6, 2023 | 708.17 | 717.52 | 703.10 | 713.25 | 707.07 | 330 |
Jun 5, 2023 | 724.69 | 725.58 | 721.12 | 721.12 | 714.87 | 173 |
Jun 2, 2023 | 730.56 | 731.90 | 720.00 | 724.55 | 718.28 | 565 |
Jun 1, 2023 | 724.61 | 730.38 | 721.83 | 729.69 | 723.37 | 318 |
May 31, 2023 | 726.93 | 728.37 | 714.13 | 724.48 | 718.21 | 449 |
May 30, 2023 | 744.10 | 746.56 | 725.88 | 729.97 | 723.64 | 1,321 |
May 26, 2023 | 716.78 | 737.07 | 714.64 | 733.17 | 726.82 | 2,260 |
May 25, 2023 | 701.20 | 709.13 | 693.87 | 707.83 | 701.70 | 2,799 |
May 24, 2023 | 670.80 | 670.30 | 661.92 | 663.58 | 657.83 | 18,162 |
May 23, 2023 | 690.95 | 691.05 | 678.69 | 682.14 | 676.23 | 474 |
May 22, 2023 | 689.99 | 698.58 | 689.99 | 696.72 | 690.69 | 373 |
May 19, 2023 | 698.04 | 698.04 | 694.79 | 696.91 | 690.87 | 410 |
May 18, 2023 | 675.72 | 694.16 | 670.40 | 690.09 | 684.11 | 2,587 |
May 17, 2023 | 657.11 | 667.21 | 652.96 | 667.21 | 661.43 | 259 |
May 16, 2023 | 652.78 | 657.37 | 651.81 | 652.05 | 646.41 | 729 |
May 15, 2023 | 646.54 | 651.52 | 645.56 | 647.65 | 642.04 | 409 |
May 12, 2023 | 649.14 | 649.14 | 642.64 | 642.64 | 637.07 | 115 |
May 11, 2023 | 651.21 | 651.22 | 645.77 | 646.07 | 640.47 | 322 |
May 10, 2023 | 654.21 | 659.00 | 653.34 | 655.83 | 650.15 | 666 |
May 9, 2023 | 640.64 | 643.31 | 638.89 | 643.20 | 637.63 | 16,298 |
May 5, 2023 | 636.48 | 650.07 | 634.62 | 650.00 | 644.37 | 90 |
May 4, 2023 | 632.34 | 638.38 | 630.52 | 636.80 | 631.28 | 1,218 |
May 3, 2023 | 634.02 | 640.52 | 632.96 | 640.52 | 634.97 | 550 |
May 2, 2023 | 1.86 Dividend | |||||
May 2, 2023 | 633.15 | 635.82 | 629.34 | 635.82 | 630.31 | 835 |
Apr 28, 2023 | 631.33 | 636.21 | 626.78 | 634.02 | 626.69 | 1,457 |
Apr 27, 2023 | 621.33 | 626.01 | 613.67 | 625.86 | 618.62 | 364 |
Apr 26, 2023 | 613.99 | 614.96 | 609.92 | 610.59 | 603.52 | 4,913 |