IOB - Delayed Quote • EUR
Heidelberg Materials AG (0MG2.IL)
At close: April 26 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 26, 2024 | 93.98 | 95.44 | 92.50 | 95.10 | 95.10 | 203,373 |
Apr 25, 2024 | 93.90 | 94.56 | 92.00 | 93.38 | 93.38 | 466,312 |
Apr 24, 2024 | 93.63 | 94.32 | 92.82 | 93.54 | 93.54 | 49,768 |
Apr 23, 2024 | 92.88 | 93.74 | 91.44 | 93.32 | 93.32 | 195,349 |
Apr 22, 2024 | 93.63 | 94.26 | 90.52 | 92.79 | 92.79 | 116,453 |
Apr 19, 2024 | 93.35 | 94.16 | 92.52 | 93.52 | 93.52 | 80,551 |
Apr 18, 2024 | 96.02 | 96.18 | 91.44 | 94.64 | 94.64 | 158,537 |
Apr 17, 2024 | 95.62 | 97.26 | 94.90 | 96.31 | 96.31 | 23,277 |
Apr 16, 2024 | 96.52 | 98.68 | 95.12 | 95.83 | 95.83 | 149,474 |
Apr 15, 2024 | 97.08 | 99.18 | 96.42 | 98.34 | 98.34 | 998,096 |
Apr 12, 2024 | 97.49 | 98.54 | 95.06 | 96.68 | 96.68 | 383,908 |
Apr 11, 2024 | 96.36 | 96.74 | 95.26 | 95.87 | 95.87 | 552,924 |
Apr 10, 2024 | 96.90 | 97.48 | 93.72 | 96.49 | 96.49 | 1,171,638 |
Apr 9, 2024 | 99.04 | 99.90 | 95.98 | 96.36 | 96.36 | 593,076 |
Apr 8, 2024 | 98.52 | 99.31 | 97.72 | 98.75 | 98.75 | 42,991 |
Apr 5, 2024 | 97.47 | 99.90 | 96.10 | 98.02 | 98.02 | 71,804 |
Apr 4, 2024 | 99.56 | 100.10 | 98.71 | 99.49 | 99.49 | 89,420 |
Apr 3, 2024 | 99.50 | 99.82 | 98.34 | 99.58 | 99.58 | 62,340 |
Apr 2, 2024 | 101.70 | 102.60 | 99.22 | 99.51 | 99.51 | 143,790 |
Mar 28, 2024 | 101.20 | 102.45 | 100.55 | 102.18 | 102.18 | 122,240 |
Mar 27, 2024 | 101.55 | 102.15 | 100.75 | 101.05 | 101.05 | 30,231 |
Mar 26, 2024 | 99.94 | 101.85 | 99.44 | 101.47 | 101.47 | 82,266 |
Mar 25, 2024 | 100.32 | 101.50 | 98.52 | 100.05 | 100.05 | 308,146 |
Mar 22, 2024 | 97.83 | 99.34 | 96.92 | 98.87 | 98.87 | 186,303 |
Mar 21, 2024 | 96.02 | 98.14 | 93.20 | 97.82 | 97.82 | 346,764 |
Mar 20, 2024 | 93.46 | 95.16 | 91.38 | 93.96 | 93.96 | 462,174 |
Mar 19, 2024 | 92.19 | 93.61 | 91.64 | 93.17 | 93.17 | 302,118 |
Mar 18, 2024 | 92.79 | 93.60 | 92.00 | 92.49 | 92.49 | 552,571 |
Mar 15, 2024 | 92.37 | 93.50 | 92.02 | 93.06 | 93.06 | 217,729 |
Mar 14, 2024 | 92.63 | 92.76 | 91.86 | 92.54 | 92.54 | 111,056 |
Mar 13, 2024 | 91.80 | 92.82 | 91.18 | 92.44 | 92.44 | 95,265 |
Mar 12, 2024 | 89.47 | 91.74 | 88.66 | 91.35 | 91.35 | 106,211 |
Mar 11, 2024 | 89.16 | 90.64 | 88.18 | 88.89 | 88.89 | 508,691 |
Mar 8, 2024 | 89.79 | 90.46 | 89.44 | 89.74 | 89.74 | 249,498 |
Mar 7, 2024 | 87.74 | 89.76 | 87.14 | 89.72 | 89.72 | 55,205 |
Mar 6, 2024 | 87.81 | 88.20 | 86.44 | 88.22 | 88.22 | 76,535 |
Mar 5, 2024 | 88.95 | 89.80 | 87.32 | 87.80 | 87.80 | 36,878 |
Mar 4, 2024 | 89.62 | 90.28 | 88.56 | 89.04 | 89.04 | 33,873 |
Mar 1, 2024 | 89.89 | 90.54 | 89.16 | 90.01 | 90.01 | 271,730 |
Feb 29, 2024 | 88.75 | 89.86 | 87.89 | 89.55 | 89.55 | 457,533 |
Feb 28, 2024 | 86.52 | 88.64 | 86.08 | 88.43 | 88.43 | 73,720 |
Feb 27, 2024 | 86.17 | 87.60 | 85.60 | 87.06 | 87.06 | 84,396 |
Feb 26, 2024 | 84.96 | 86.60 | 84.26 | 86.54 | 86.54 | 299,176 |
Feb 23, 2024 | 85.28 | 86.66 | 83.98 | 84.51 | 84.51 | 106,060 |
Feb 22, 2024 | 90.07 | 90.36 | 85.46 | 85.87 | 85.87 | 652,572 |
Feb 21, 2024 | 87.69 | 89.10 | 86.66 | 88.17 | 88.17 | 389,749 |
Feb 20, 2024 | 87.06 | 87.86 | 85.28 | 87.52 | 87.52 | 583,330 |
Feb 19, 2024 | 84.96 | 85.86 | 84.52 | 85.48 | 85.48 | 42,790 |
Feb 16, 2024 | 83.15 | 85.56 | 83.10 | 85.28 | 85.28 | 262,165 |
Feb 15, 2024 | 82.73 | 83.28 | 81.86 | 82.68 | 82.68 | 126,144 |
Feb 14, 2024 | 82.18 | 83.76 | 81.52 | 82.60 | 82.60 | 513,103 |
Feb 13, 2024 | 83.99 | 84.42 | 82.34 | 83.14 | 83.14 | 267,965 |
Feb 12, 2024 | 83.75 | 84.24 | 83.20 | 83.90 | 83.90 | 28,227 |
Feb 9, 2024 | 84.90 | 85.48 | 83.08 | 83.43 | 83.43 | 73,314 |
Feb 8, 2024 | 86.90 | 87.68 | 84.44 | 84.46 | 84.46 | 84,601 |
Feb 7, 2024 | 86.31 | 87.50 | 85.80 | 86.88 | 86.88 | 46,273 |
Feb 6, 2024 | 86.30 | 86.80 | 85.10 | 86.49 | 86.49 | 93,789 |
Feb 5, 2024 | 85.69 | 86.42 | 84.96 | 85.55 | 85.55 | 55,540 |
Feb 2, 2024 | 85.95 | 86.80 | 84.72 | 85.61 | 85.61 | 40,430 |
Feb 1, 2024 | 85.65 | 86.30 | 84.62 | 84.77 | 84.77 | 105,750 |
Jan 31, 2024 | 87.91 | 88.42 | 85.30 | 85.97 | 85.97 | 67,216 |
Jan 30, 2024 | 85.88 | 87.66 | 84.82 | 87.51 | 87.51 | 109,061 |
Jan 29, 2024 | 83.94 | 87.34 | 82.82 | 85.29 | 85.29 | 382,335 |
Jan 26, 2024 | 83.48 | 84.18 | 83.00 | 83.33 | 83.33 | 118,336 |
Jan 25, 2024 | 83.23 | 83.72 | 82.60 | 83.38 | 83.38 | 31,258 |
Jan 24, 2024 | 82.57 | 83.58 | 81.42 | 82.98 | 82.98 | 183,803 |
Jan 23, 2024 | 84.97 | 84.98 | 81.80 | 81.85 | 81.85 | 228,462 |
Jan 22, 2024 | 83.60 | 84.70 | 83.44 | 84.31 | 84.31 | 324,360 |
Jan 19, 2024 | 84.49 | 84.92 | 82.96 | 83.19 | 83.19 | 59,719 |
Jan 18, 2024 | 83.69 | 84.42 | 83.08 | 83.81 | 83.81 | 47,076 |
Jan 17, 2024 | 83.57 | 84.68 | 82.08 | 83.31 | 83.31 | 56,810 |
Jan 16, 2024 | 83.93 | 84.96 | 83.44 | 84.21 | 84.21 | 524,363 |
Jan 15, 2024 | 85.42 | 85.54 | 84.27 | 84.33 | 84.33 | 43,374 |
Jan 12, 2024 | 84.94 | 85.76 | 84.00 | 85.28 | 85.28 | 175,397 |
Jan 11, 2024 | 85.60 | 86.12 | 84.51 | 84.69 | 84.69 | 193,173 |
Jan 10, 2024 | 84.38 | 85.48 | 83.34 | 85.34 | 85.34 | 140,691 |
Jan 9, 2024 | 82.29 | 83.42 | 81.90 | 83.32 | 83.32 | 223,383 |
Jan 8, 2024 | 80.94 | 82.48 | 80.88 | 82.18 | 82.18 | 57,640 |
Jan 5, 2024 | 79.93 | 81.36 | 79.68 | 81.06 | 81.06 | 363,560 |
Jan 4, 2024 | 79.20 | 80.44 | 78.44 | 80.22 | 80.22 | 41,064 |
Jan 3, 2024 | 80.43 | 80.62 | 78.64 | 78.68 | 78.68 | 53,013 |
Jan 2, 2024 | 81.16 | 81.76 | 80.16 | 80.58 | 80.58 | 61,173 |
Dec 29, 2023 | 81.13 | 81.30 | 77.46 | 80.87 | 80.87 | 15,632 |
Dec 28, 2023 | 81.28 | 81.32 | 80.76 | 80.99 | 80.99 | 39,893 |
Dec 27, 2023 | 81.52 | 82.00 | 80.88 | 80.98 | 80.98 | 633,583 |
Dec 22, 2023 | 80.96 | 81.58 | 80.54 | 81.29 | 81.29 | 49,983 |
Dec 21, 2023 | 81.13 | 81.22 | 80.50 | 81.19 | 81.19 | 86,422 |
Dec 20, 2023 | 81.75 | 82.14 | 80.88 | 81.20 | 81.20 | 94,247 |
Dec 19, 2023 | 80.36 | 81.74 | 79.76 | 81.53 | 81.53 | 46,077 |
Dec 18, 2023 | 81.34 | 82.28 | 80.18 | 80.46 | 80.46 | 84,334 |
Dec 15, 2023 | 81.83 | 82.74 | 81.26 | 81.90 | 81.90 | 281,029 |
Dec 14, 2023 | 80.24 | 82.48 | 79.48 | 81.29 | 81.29 | 370,019 |
Dec 13, 2023 | 79.76 | 81.06 | 79.44 | 79.82 | 79.82 | 180,365 |
Dec 12, 2023 | 78.44 | 79.96 | 78.14 | 79.79 | 79.79 | 84,649 |
Dec 11, 2023 | 78.12 | 78.78 | 77.60 | 78.59 | 78.59 | 57,273 |
Dec 8, 2023 | 77.68 | 78.28 | 76.88 | 77.91 | 77.91 | 71,752 |
Dec 7, 2023 | 76.05 | 77.36 | 75.56 | 77.04 | 77.04 | 349,089 |
Dec 6, 2023 | 75.92 | 76.64 | 75.02 | 76.33 | 76.33 | 77,303 |
Dec 5, 2023 | 75.08 | 76.08 | 74.92 | 75.57 | 75.57 | 188,074 |
Dec 4, 2023 | 75.38 | 75.88 | 74.98 | 75.18 | 75.18 | 40,110 |
Dec 1, 2023 | 75.18 | 75.92 | 74.34 | 75.62 | 75.62 | 73,290 |
Nov 30, 2023 | 74.12 | 75.10 | 73.98 | 74.74 | 74.74 | 275,331 |
Nov 29, 2023 | 72.93 | 74.16 | 72.80 | 73.98 | 73.98 | 231,412 |
Nov 28, 2023 | 72.07 | 73.33 | 71.92 | 73.25 | 73.25 | 195,593 |
Nov 27, 2023 | 72.35 | 72.78 | 72.12 | 72.51 | 72.51 | 43,621 |
Nov 24, 2023 | 72.17 | 72.78 | 71.50 | 72.65 | 72.65 | 75,069 |
Nov 23, 2023 | 72.15 | 72.74 | 71.72 | 72.06 | 72.06 | 35,256 |
Nov 22, 2023 | 72.26 | 72.78 | 71.88 | 72.33 | 72.33 | 88,493 |
Nov 21, 2023 | 71.06 | 72.32 | 70.52 | 72.20 | 72.20 | 48,878 |
Nov 20, 2023 | 71.55 | 71.84 | 70.97 | 71.03 | 71.03 | 160,978 |
Nov 17, 2023 | 71.11 | 71.50 | 70.84 | 71.21 | 71.21 | 87,183 |
Nov 16, 2023 | 71.82 | 72.00 | 70.76 | 71.11 | 71.11 | 245,141 |
Nov 15, 2023 | 72.65 | 73.22 | 70.96 | 71.58 | 71.58 | 152,377 |
Nov 14, 2023 | 70.74 | 72.92 | 70.24 | 72.68 | 72.68 | 119,497 |
Nov 13, 2023 | 70.20 | 70.75 | 69.58 | 70.61 | 70.61 | 96,525 |
Nov 10, 2023 | 69.62 | 70.30 | 69.10 | 69.98 | 69.98 | 368,164 |
Nov 9, 2023 | 68.88 | 70.24 | 68.56 | 70.09 | 70.09 | 60,138 |
Nov 8, 2023 | 67.86 | 69.02 | 66.96 | 68.89 | 68.89 | 75,837 |
Nov 7, 2023 | 67.32 | 68.06 | 66.76 | 67.59 | 67.59 | 143,269 |
Nov 6, 2023 | 66.87 | 68.70 | 66.24 | 67.26 | 67.26 | 287,023 |
Nov 3, 2023 | 68.26 | 69.46 | 67.22 | 67.98 | 67.98 | 192,154 |
Nov 2, 2023 | 70.12 | 71.38 | 67.52 | 67.59 | 67.59 | 487,829 |
Nov 1, 2023 | 68.69 | 69.64 | 68.10 | 69.45 | 69.45 | 95,546 |
Oct 31, 2023 | 68.89 | 69.36 | 68.14 | 68.59 | 68.59 | 193,680 |
Oct 30, 2023 | 68.08 | 69.06 | 67.38 | 68.64 | 68.64 | 148,473 |
Oct 27, 2023 | 67.05 | 68.72 | 65.58 | 67.94 | 67.94 | 144,255 |
Oct 26, 2023 | 67.43 | 68.38 | 66.80 | 67.62 | 67.62 | 350,595 |
Oct 25, 2023 | 67.00 | 68.06 | 66.88 | 68.06 | 68.06 | 242,430 |
Oct 24, 2023 | 67.14 | 67.80 | 65.80 | 67.68 | 67.68 | 116,935 |
Oct 23, 2023 | 67.29 | 67.94 | 65.58 | 67.91 | 67.91 | 330,668 |
Oct 20, 2023 | 69.80 | 71.38 | 65.44 | 66.03 | 66.03 | 406,770 |
Oct 19, 2023 | 70.91 | 71.64 | 68.94 | 71.99 | 71.99 | 325,862 |
Oct 18, 2023 | 74.04 | 74.56 | 71.68 | 71.99 | 71.99 | 71,419 |
Oct 17, 2023 | 73.89 | 74.64 | 73.54 | 74.06 | 74.06 | 267,610 |
Oct 16, 2023 | 74.05 | 74.54 | 73.08 | 74.16 | 74.16 | 70,135 |
Oct 13, 2023 | 73.65 | 75.06 | 73.48 | 73.90 | 73.90 | 205,517 |
Oct 12, 2023 | 73.47 | 74.54 | 73.44 | 73.62 | 73.62 | 105,818 |
Oct 11, 2023 | 72.92 | 73.64 | 71.86 | 72.86 | 72.86 | 102,655 |
Oct 10, 2023 | 72.74 | 73.58 | 72.83 | 73.38 | 73.38 | 245,831 |
Oct 9, 2023 | 73.09 | 74.02 | 72.00 | 72.16 | 72.16 | 190,905 |
Oct 6, 2023 | 72.82 | 74.20 | 72.48 | 73.36 | 73.36 | 151,288 |
Oct 5, 2023 | 72.21 | 72.18 | 71.24 | 72.10 | 72.10 | 58,822 |
Oct 4, 2023 | 71.34 | 72.20 | 70.40 | 71.95 | 71.95 | 70,362 |
Oct 3, 2023 | 72.28 | 73.74 | 71.90 | 71.96 | 71.96 | 276,509 |
Oct 2, 2023 | 73.39 | 74.00 | 72.18 | 72.33 | 72.33 | 313,684 |
Sep 29, 2023 | 74.67 | 75.24 | 73.50 | 73.52 | 73.52 | 133,687 |
Sep 28, 2023 | 72.83 | 74.50 | 72.70 | 74.34 | 74.34 | 128,441 |
Sep 27, 2023 | 71.92 | 72.88 | 71.60 | 72.25 | 72.25 | 231,469 |
Sep 26, 2023 | 72.30 | 72.86 | 71.86 | 72.36 | 72.36 | 344,481 |
Sep 25, 2023 | 71.37 | 72.66 | 71.28 | 72.10 | 72.10 | 341,779 |
Sep 22, 2023 | 71.64 | 72.20 | 71.44 | 71.59 | 71.59 | 386,848 |
Sep 21, 2023 | 71.99 | 72.66 | 72.06 | 72.40 | 72.40 | 104,390 |
Sep 20, 2023 | 72.83 | 73.26 | 72.36 | 72.60 | 72.60 | 191,281 |
Sep 19, 2023 | 71.18 | 72.92 | 71.00 | 72.36 | 72.36 | 354,442 |
Sep 18, 2023 | 73.00 | 73.16 | 71.06 | 71.54 | 71.54 | 133,342 |
Sep 15, 2023 | 73.52 | 74.12 | 73.14 | 73.46 | 73.46 | 612,946 |
Sep 14, 2023 | 72.13 | 72.86 | 71.80 | 72.86 | 72.86 | 386,040 |
Sep 13, 2023 | 72.16 | 73.30 | 71.86 | 72.21 | 72.21 | 211,183 |
Sep 12, 2023 | 72.62 | 72.88 | 71.92 | 72.38 | 72.38 | 146,802 |
Sep 11, 2023 | 72.56 | 73.10 | 72.36 | 72.90 | 72.90 | 92,520 |
Sep 8, 2023 | 73.31 | 73.26 | 70.72 | 72.04 | 72.04 | 110,407 |
Sep 7, 2023 | 72.15 | 73.46 | 72.32 | 72.91 | 72.91 | 112,844 |
Sep 6, 2023 | 71.05 | 72.96 | 71.02 | 72.80 | 72.80 | 104,649 |
Sep 5, 2023 | 73.19 | 73.18 | 71.65 | 71.98 | 71.98 | 127,286 |
Sep 4, 2023 | 74.25 | 74.16 | 73.52 | 73.90 | 73.90 | 62,870 |
Sep 1, 2023 | 74.64 | 74.94 | 73.72 | 74.13 | 74.13 | 38,677 |
Aug 31, 2023 | 74.75 | 74.90 | 74.27 | 74.36 | 74.36 | 68,055 |
Aug 30, 2023 | 75.30 | 75.32 | 74.22 | 74.57 | 74.57 | 175,614 |
Aug 29, 2023 | 74.57 | 75.42 | 74.32 | 75.22 | 75.22 | 78,700 |
Aug 25, 2023 | 73.46 | 73.98 | 73.35 | 73.38 | 73.38 | 57,848 |
Aug 24, 2023 | 74.87 | 74.92 | 73.70 | 74.00 | 74.00 | 143,485 |
Aug 23, 2023 | 76.60 | 76.58 | 73.96 | 74.55 | 74.55 | 600,164 |
Aug 22, 2023 | 75.94 | 77.06 | 75.98 | 76.09 | 76.09 | 55,547 |
Aug 21, 2023 | 76.15 | 76.74 | 75.52 | 75.48 | 75.48 | 65,982 |
Aug 18, 2023 | 76.36 | 76.86 | 75.74 | 76.08 | 76.08 | 750,489 |
Aug 17, 2023 | 77.29 | 77.78 | 76.64 | 76.96 | 76.96 | 63,891 |
Aug 16, 2023 | 76.55 | 77.75 | 76.58 | 77.53 | 77.53 | 50,609 |
Aug 15, 2023 | 76.02 | 76.66 | 75.72 | 76.70 | 76.70 | 59,131 |
Aug 14, 2023 | 75.21 | 76.16 | 74.80 | 76.01 | 76.01 | 33,786 |
Aug 11, 2023 | 75.75 | 75.96 | 75.40 | 75.67 | 75.67 | 250,041 |
Aug 10, 2023 | 76.54 | 77.06 | 75.86 | 75.80 | 75.80 | 151,935 |
Aug 9, 2023 | 77.12 | 77.50 | 76.04 | 76.32 | 76.32 | 82,444 |
Aug 8, 2023 | 76.26 | 76.70 | 75.38 | 75.98 | 75.98 | 180,259 |
Aug 7, 2023 | 76.13 | 77.06 | 75.90 | 77.05 | 77.05 | 166,975 |
Aug 4, 2023 | 75.94 | 76.64 | 75.48 | 76.12 | 76.12 | 109,018 |
Aug 3, 2023 | 74.55 | 75.83 | 73.58 | 75.65 | 75.65 | 225,303 |
Aug 2, 2023 | 73.84 | 75.12 | 73.00 | 74.96 | 74.96 | 291,602 |
Aug 1, 2023 | 72.94 | 74.76 | 72.90 | 74.64 | 74.64 | 138,836 |
Jul 31, 2023 | 74.56 | 74.60 | 73.00 | 73.60 | 73.60 | 78,335 |
Jul 28, 2023 | 73.45 | 74.78 | 73.04 | 74.64 | 74.64 | 382,151 |
Jul 27, 2023 | 71.10 | 73.84 | 69.96 | 73.49 | 73.49 | 171,955 |
Jul 26, 2023 | 70.92 | 71.36 | 69.28 | 69.68 | 69.68 | 370,810 |
Jul 25, 2023 | 70.88 | 71.04 | 69.82 | 70.44 | 70.44 | 102,386 |
Jul 24, 2023 | 71.09 | 71.66 | 70.50 | 70.50 | 70.50 | 86,918 |
Jul 21, 2023 | 72.43 | 73.10 | 71.42 | 71.60 | 71.60 | 186,935 |
Jul 20, 2023 | 72.15 | 73.18 | 72.18 | 73.02 | 73.02 | 35,102 |
Jul 19, 2023 | 72.53 | 72.86 | 72.06 | 72.50 | 72.50 | 28,594 |
Jul 18, 2023 | 71.21 | 72.38 | 70.98 | 72.12 | 72.12 | 187,107 |
Jul 17, 2023 | 71.70 | 71.92 | 70.72 | 71.44 | 71.44 | 42,440 |
Jul 14, 2023 | 72.09 | 72.54 | 71.90 | 71.98 | 71.98 | 43,713 |
Jul 13, 2023 | 71.81 | 72.62 | 71.48 | 72.48 | 72.48 | 131,998 |
Jul 12, 2023 | 70.26 | 72.00 | 69.76 | 71.84 | 71.84 | 424,863 |
Jul 11, 2023 | 68.82 | 70.08 | 68.54 | 69.98 | 69.98 | 57,074 |
Jul 10, 2023 | 67.60 | 69.20 | 67.34 | 68.67 | 68.67 | 118,101 |
Jul 7, 2023 | 70.24 | 70.28 | 67.60 | 68.16 | 68.16 | 441,911 |
Jul 6, 2023 | 72.17 | 72.90 | 69.94 | 70.12 | 70.12 | 181,922 |
Jul 5, 2023 | 73.23 | 73.98 | 73.16 | 73.54 | 73.54 | 38,671 |
Jul 4, 2023 | 74.92 | 74.94 | 73.52 | 73.66 | 73.66 | 85,953 |
Jul 3, 2023 | 75.71 | 75.96 | 74.92 | 75.12 | 75.12 | 38,229 |
Jun 30, 2023 | 74.94 | 75.70 | 74.74 | 75.62 | 75.62 | 288,646 |
Jun 29, 2023 | 74.35 | 74.78 | 73.90 | 74.28 | 74.28 | 182,406 |
Jun 28, 2023 | 73.83 | 75.18 | 74.02 | 74.58 | 74.58 | 80,368 |
Jun 27, 2023 | 73.82 | 73.92 | 72.72 | 73.44 | 73.44 | 281,262 |
Jun 26, 2023 | 73.31 | 73.49 | 72.30 | 73.42 | 73.42 | 294,392 |
Jun 23, 2023 | 72.34 | 73.36 | 72.22 | 73.04 | 73.04 | 121,588 |
Jun 22, 2023 | 72.31 | 72.82 | 71.72 | 72.62 | 72.62 | 169,586 |
Jun 21, 2023 | 72.76 | 73.98 | 72.92 | 73.48 | 73.48 | 139,810 |
Jun 20, 2023 | 72.40 | 73.28 | 71.22 | 72.69 | 72.69 | 281,317 |
Jun 19, 2023 | 72.49 | 72.82 | 72.36 | 72.52 | 72.52 | 306,317 |
Jun 16, 2023 | 72.39 | 73.06 | 71.82 | 72.96 | 72.96 | 105,653 |
Jun 15, 2023 | 73.36 | 73.86 | 71.18 | 72.44 | 72.44 | 312,546 |
Jun 14, 2023 | 73.14 | 73.76 | 73.16 | 73.68 | 73.68 | 50,627 |
Jun 13, 2023 | 73.27 | 73.38 | 72.24 | 73.08 | 73.08 | 88,399 |
Jun 12, 2023 | 72.27 | 73.20 | 72.32 | 73.18 | 73.18 | 78,810 |
Jun 9, 2023 | 72.61 | 72.74 | 71.90 | 72.01 | 72.01 | 53,088 |
Jun 8, 2023 | 71.28 | 72.50 | 71.08 | 72.48 | 72.48 | 142,689 |
Jun 7, 2023 | 70.23 | 71.04 | 70.14 | 70.92 | 70.92 | 70,056 |
Jun 6, 2023 | 69.63 | 70.18 | 69.44 | 70.12 | 70.12 | 108,982 |
Jun 5, 2023 | 70.17 | 70.54 | 69.46 | 69.80 | 69.80 | 58,989 |
Jun 2, 2023 | 68.42 | 69.94 | 68.36 | 69.82 | 69.82 | 65,445 |
Jun 1, 2023 | 68.36 | 68.42 | 67.54 | 68.10 | 68.10 | 53,593 |
May 31, 2023 | 67.85 | 67.94 | 66.70 | 66.94 | 66.94 | 60,384 |
May 30, 2023 | 68.64 | 69.12 | 67.96 | 67.97 | 67.97 | 66,129 |
May 26, 2023 | 68.49 | 68.58 | 67.42 | 68.29 | 68.29 | 638,722 |
May 25, 2023 | 68.27 | 68.38 | 67.48 | 68.15 | 68.15 | 280,029 |
May 24, 2023 | 69.19 | 69.10 | 67.34 | 68.06 | 68.06 | 351,366 |
May 23, 2023 | 70.41 | 70.48 | 69.18 | 69.66 | 69.66 | 239,624 |
May 22, 2023 | 70.16 | 70.70 | 69.74 | 70.68 | 70.68 | 460,267 |
May 19, 2023 | 69.86 | 70.64 | 69.42 | 70.34 | 70.34 | 85,635 |
May 18, 2023 | 69.66 | 69.96 | 69.30 | 69.52 | 69.52 | 55,500 |
May 17, 2023 | 68.89 | 69.74 | 68.76 | 68.79 | 68.79 | 213,976 |
May 16, 2023 | 68.67 | 69.34 | 68.40 | 69.02 | 69.02 | 267,429 |
May 15, 2023 | 68.03 | 68.90 | 67.96 | 68.44 | 68.44 | 132,354 |
May 12, 2023 | 2.60 Dividend | |||||
May 12, 2023 | 67.19 | 68.06 | 67.16 | 67.62 | 67.62 | 92,056 |
May 11, 2023 | 69.92 | 69.98 | 69.26 | 69.32 | 66.72 | 110,473 |
May 10, 2023 | 70.05 | 70.74 | 68.22 | 69.60 | 66.99 | 279,887 |
May 9, 2023 | 70.18 | 70.24 | 69.34 | 69.72 | 67.10 | 230,528 |
May 5, 2023 | 69.18 | 70.60 | 68.78 | 69.77 | 67.15 | 227,970 |
May 4, 2023 | 68.26 | 69.12 | 67.52 | 68.85 | 66.27 | 127,866 |
May 3, 2023 | 68.39 | 68.90 | 67.96 | 68.74 | 66.16 | 841,852 |
May 2, 2023 | 68.52 | 68.72 | 67.62 | 67.84 | 65.30 | 82,036 |
Apr 28, 2023 | 68.42 | 68.98 | 66.84 | 68.42 | 65.85 | 299,461 |
Apr 27, 2023 | 68.57 | 68.64 | 67.72 | 67.88 | 65.33 | 106,509 |
Apr 26, 2023 | 69.11 | 69.40 | 67.92 | 68.46 | 65.89 | 200,922 |