LSE - Delayed Quote • DKK
Aktieselskabet Schouw & Co. (0O0N.L)
At close: July 21 at 5:29 PM GMT+1
Currency in DKK 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 | 532.00 | 534.00 | 522.03 | 531.28 | 531.28 | 400 |
Apr 24, 2024 | 527.00 | 534.00 | 531.82 | 532.00 | 532.00 | 450 |
Apr 23, 2024 | 521.00 | 528.00 | 522.95 | 527.70 | 527.70 | 1,066 |
Apr 22, 2024 | 517.50 | 522.97 | 518.00 | 518.00 | 518.00 | 669 |
Apr 19, 2024 | 512.50 | 515.95 | 514.00 | 515.95 | 515.95 | 62 |
Apr 18, 2024 | 513.50 | 516.00 | 512.00 | 513.42 | 513.42 | 914 |
Apr 17, 2024 | 515.50 | 518.00 | 512.03 | 516.55 | 516.55 | 88 |
Apr 16, 2024 | 516.50 | 513.98 | 513.00 | 513.98 | 513.98 | 620 |
Apr 15, 2024 | 516.50 | 518.00 | 514.03 | 517.95 | 517.95 | 6 |
Apr 12, 2024 | 526.00 | 524.00 | 518.08 | 521.82 | 521.82 | 108 |
Apr 11, 2024 | 16.00 Dividend | |||||
Apr 11, 2024 | 538.00 | 536.00 | 521.99 | 524.80 | 524.80 | 2,325 |
Apr 10, 2024 | 540.50 | 547.00 | 538.99 | 544.05 | 528.05 | 398 |
Apr 9, 2024 | 539.00 | 542.00 | 537.95 | 537.95 | 522.13 | 220 |
Apr 8, 2024 | 532.00 | 541.00 | 536.97 | 538.70 | 522.85 | 417 |
Apr 5, 2024 | 528.00 | 529.03 | 525.00 | 528.95 | 513.39 | 207 |
Apr 4, 2024 | 539.00 | 538.00 | 531.00 | 532.45 | 516.79 | 810 |
Apr 3, 2024 | 536.00 | 541.00 | 532.00 | 537.73 | 521.92 | 928 |
Apr 2, 2024 | 534.00 | 539.03 | 534.00 | 535.95 | 520.18 | 75 |
Mar 27, 2024 | 525.00 | 532.00 | 525.00 | 530.05 | 514.46 | 158 |
Mar 26, 2024 | 528.00 | 527.00 | 522.97 | 527.00 | 511.50 | 111 |
Mar 25, 2024 | 526.00 | 529.00 | 525.00 | 529.00 | 513.44 | 195 |
Mar 22, 2024 | 526.00 | 532.00 | 522.00 | 525.32 | 509.87 | 713 |
Mar 21, 2024 | 525.00 | 527.05 | 523.97 | 527.05 | 511.55 | 196 |
Mar 20, 2024 | 525.00 | 525.05 | 524.00 | 525.05 | 509.61 | 152 |
Mar 19, 2024 | 523.00 | 526.03 | 522.00 | 524.25 | 508.83 | 621 |
Mar 18, 2024 | 529.00 | 524.24 | 523.00 | 524.24 | 508.83 | 213 |
Mar 15, 2024 | 521.00 | 525.00 | 523.00 | 523.97 | 508.56 | 34,451 |
Mar 14, 2024 | 530.00 | 532.00 | 522.00 | 525.95 | 510.48 | 972 |
Mar 13, 2024 | 522.00 | 529.00 | 523.00 | 529.00 | 513.44 | 209 |
Mar 12, 2024 | 523.00 | 523.00 | 520.00 | 523.00 | 507.62 | 23 |
Mar 11, 2024 | 528.00 | 531.00 | 522.03 | 526.00 | 510.53 | 670 |
Mar 8, 2024 | 538.00 | 538.00 | 531.00 | 533.00 | 517.33 | 593 |
Mar 7, 2024 | 531.00 | 537.03 | 534.00 | 535.35 | 519.60 | 250 |
Mar 6, 2024 | 523.00 | 543.00 | 529.97 | 534.45 | 518.73 | 249 |
Mar 5, 2024 | 536.00 | 537.48 | 518.00 | 524.69 | 509.26 | 1,334 |
Mar 4, 2024 | 558.50 | 566.00 | 529.00 | 532.78 | 517.11 | 1,952 |
Mar 1, 2024 | 594.50 | 590.00 | 558.00 | 558.94 | 542.51 | 1,154 |
Feb 29, 2024 | 587.50 | 596.00 | 587.00 | 591.00 | 573.62 | 4,535 |
Feb 28, 2024 | 589.50 | 592.00 | 586.97 | 589.39 | 572.05 | 210 |
Feb 27, 2024 | 590.50 | 591.00 | 586.00 | 587.93 | 570.64 | 1,426 |
Feb 26, 2024 | 577.00 | 590.07 | 576.00 | 590.07 | 572.72 | 946 |
Feb 23, 2024 | 567.00 | 576.00 | 568.00 | 571.61 | 554.80 | 477 |
Feb 22, 2024 | 568.00 | 568.00 | 563.97 | 565.07 | 548.45 | 330 |
Feb 21, 2024 | 552.50 | 563.00 | 557.00 | 560.89 | 544.40 | 828 |
Feb 20, 2024 | 552.50 | 556.02 | 553.00 | 554.61 | 538.30 | 978 |
Feb 19, 2024 | 558.50 | 558.00 | 556.00 | 557.94 | 541.54 | 272 |
Feb 16, 2024 | 557.50 | 560.00 | 556.00 | 559.93 | 543.46 | 401 |
Feb 15, 2024 | 553.50 | 558.00 | 555.00 | 557.61 | 541.21 | 160 |
Feb 14, 2024 | 545.50 | 553.00 | 551.00 | 551.71 | 535.49 | 474 |
Feb 13, 2024 | 548.50 | 546.00 | 539.00 | 542.41 | 526.45 | 255 |
Feb 12, 2024 | 548.50 | 551.00 | 547.95 | 547.95 | 531.83 | 344 |
Feb 9, 2024 | 547.50 | 550.00 | 544.97 | 546.49 | 530.42 | 158 |
Feb 8, 2024 | 539.00 | 551.00 | 544.00 | 550.56 | 534.36 | 591 |
Feb 7, 2024 | 549.50 | 549.00 | 541.97 | 541.97 | 526.03 | 80 |
Feb 6, 2024 | 549.50 | 549.97 | 542.00 | 543.18 | 527.21 | 353 |
Feb 5, 2024 | 553.50 | 556.02 | 549.97 | 555.06 | 538.73 | 320 |
Feb 2, 2024 | 558.50 | 555.00 | 552.00 | 552.00 | 535.77 | 8 |
Feb 1, 2024 | 550.50 | 555.00 | 552.00 | 555.00 | 538.68 | 3 |
Jan 31, 2024 | 553.50 | 555.00 | 552.00 | 552.00 | 535.77 | 515 |
Jan 30, 2024 | 555.50 | 556.00 | 554.07 | 555.12 | 538.80 | 525 |
Jan 29, 2024 | 555.50 | 560.00 | 553.94 | 559.43 | 542.98 | 374 |
Jan 26, 2024 | 561.00 | 561.44 | 557.48 | 561.44 | 544.93 | 34,333 |
Jan 25, 2024 | 556.50 | 562.00 | 559.03 | 560.94 | 544.45 | 83 |
Jan 24, 2024 | 566.00 | 563.00 | 556.97 | 557.06 | 540.67 | 60 |
Jan 23, 2024 | 562.00 | 569.00 | 566.00 | 569.00 | 552.27 | 474 |
Jan 22, 2024 | 568.00 | 564.00 | 563.97 | 564.00 | 547.41 | 140 |
Jan 19, 2024 | 545.50 | 569.00 | 551.00 | 566.00 | 549.35 | 698 |
Jan 18, 2024 | 548.50 | 550.00 | 547.00 | 548.02 | 531.90 | 288 |
Jan 17, 2024 | 542.50 | 552.00 | 544.95 | 544.95 | 528.92 | 358 |
Jan 16, 2024 | 558.50 | 556.00 | 550.00 | 553.23 | 536.96 | 518 |
Jan 15, 2024 | 564.00 | 562.00 | 559.97 | 559.97 | 543.50 | 281 |
Jan 12, 2024 | 563.00 | 567.00 | 562.97 | 565.61 | 548.98 | 206 |
Jan 11, 2024 | 563.00 | 565.03 | 563.97 | 564.00 | 547.41 | 319 |
Jan 10, 2024 | 560.00 | 560.09 | 560.00 | 560.00 | 543.53 | 289 |
Jan 9, 2024 | 554.50 | 561.00 | 557.00 | 559.97 | 543.50 | 254 |
Jan 8, 2024 | 546.50 | 556.00 | 546.00 | 553.00 | 536.74 | 948 |
Jan 5, 2024 | 545.50 | 548.02 | 545.00 | 548.00 | 531.88 | 407 |
Jan 4, 2024 | 545.50 | 549.11 | 545.00 | 548.72 | 532.58 | 810 |
Jan 3, 2024 | 552.50 | 551.00 | 542.97 | 546.14 | 530.08 | 1,111 |
Jan 2, 2024 | 556.50 | 554.00 | 548.00 | 552.00 | 535.77 | 1,199 |
Dec 29, 2023 | 552.50 | 554.00 | 552.97 | 553.00 | 536.74 | 1,399 |
Dec 28, 2023 | 542.50 | 557.00 | 548.00 | 553.68 | 537.40 | 975 |
Dec 27, 2023 | 542.50 | 546.00 | 541.97 | 541.97 | 526.03 | 158 |
Dec 22, 2023 | 542.50 | 542.02 | 540.99 | 542.00 | 526.06 | 680 |
Dec 21, 2023 | 541.50 | 542.00 | 537.00 | 541.02 | 525.11 | 1,353 |
Dec 20, 2023 | 541.50 | 548.00 | 543.97 | 544.84 | 528.82 | 448 |
Dec 19, 2023 | 539.00 | 547.00 | 542.97 | 543.00 | 527.03 | 305 |
Dec 18, 2023 | 540.50 | 545.00 | 541.97 | 542.00 | 526.06 | 376 |
Dec 15, 2023 | 545.50 | 546.00 | 541.00 | 546.00 | 529.94 | 1,790 |
Dec 14, 2023 | 534.00 | 548.00 | 540.00 | 548.00 | 531.88 | 235 |
Dec 13, 2023 | 532.00 | 540.00 | 534.00 | 538.00 | 522.18 | 266 |
Dec 12, 2023 | 539.00 | 537.00 | 532.30 | 534.45 | 518.73 | 491 |
Dec 11, 2023 | 542.50 | 542.00 | 538.97 | 539.00 | 523.15 | 2,270 |
Dec 8, 2023 | 541.50 | 547.00 | 538.00 | 545.05 | 529.03 | 272 |
Dec 7, 2023 | 539.00 | 540.00 | 538.00 | 539.05 | 523.20 | 189 |
Dec 6, 2023 | 541.50 | 543.00 | 534.00 | 540.00 | 524.12 | 829 |
Dec 5, 2023 | 540.50 | 544.00 | 538.00 | 542.00 | 526.06 | 606 |
Dec 4, 2023 | 532.00 | 540.00 | 539.00 | 540.00 | 524.12 | 359 |
Dec 1, 2023 | 535.00 | 534.98 | 530.00 | 531.00 | 515.38 | 467 |
Nov 30, 2023 | 538.00 | 548.00 | 532.00 | 536.00 | 520.24 | 2,023 |
Nov 29, 2023 | 529.00 | 541.97 | 530.00 | 537.00 | 521.21 | 910 |
Nov 28, 2023 | 536.00 | 532.00 | 525.00 | 529.35 | 513.78 | 972 |
Nov 27, 2023 | 530.00 | 535.00 | 529.00 | 533.00 | 517.33 | 387 |
Nov 24, 2023 | 525.00 | 531.00 | 528.70 | 528.70 | 513.16 | 281 |
Nov 23, 2023 | 531.00 | 533.00 | 529.97 | 531.52 | 515.89 | 1,552 |
Nov 22, 2023 | 536.00 | 540.00 | 532.97 | 534.05 | 518.35 | 144 |
Nov 21, 2023 | 534.00 | 543.00 | 537.98 | 537.98 | 522.16 | 954 |
Nov 20, 2023 | 534.00 | 538.80 | 532.00 | 537.00 | 521.21 | 696 |
Nov 17, 2023 | 525.00 | 538.00 | 530.00 | 533.31 | 517.62 | 1,952 |
Nov 16, 2023 | 521.00 | 528.00 | 525.00 | 525.00 | 509.56 | 868 |
Nov 15, 2023 | 511.50 | 536.05 | 518.00 | 536.05 | 520.29 | 1,259 |
Nov 14, 2023 | 474.75 | 514.03 | 474.00 | 509.67 | 494.68 | 3,984 |
Nov 13, 2023 | 468.00 | 470.50 | 469.00 | 469.44 | 455.64 | 736 |
Nov 10, 2023 | 466.50 | 465.50 | 461.00 | 462.45 | 448.85 | 648 |
Nov 9, 2023 | 464.50 | 469.00 | 464.50 | 465.40 | 451.72 | 660 |
Nov 8, 2023 | 458.25 | 466.50 | 455.50 | 460.45 | 446.91 | 1,694 |
Nov 7, 2023 | 438.25 | 457.50 | 442.50 | 456.47 | 443.05 | 906 |
Nov 6, 2023 | 451.25 | 448.50 | 446.00 | 446.10 | 432.98 | 297 |
Nov 3, 2023 | 453.25 | 457.00 | 453.00 | 454.95 | 441.57 | 1,209 |
Nov 2, 2023 | 436.25 | 451.55 | 439.00 | 451.55 | 438.27 | 738 |
Nov 1, 2023 | 437.75 | 435.50 | 432.00 | 435.24 | 422.44 | 473 |
Oct 31, 2023 | 427.50 | 436.50 | 427.00 | 432.27 | 419.56 | 2,138 |
Oct 30, 2023 | 433.25 | 433.50 | 427.52 | 427.52 | 414.95 | 101 |
Oct 27, 2023 | 435.25 | 436.00 | 431.50 | 434.00 | 421.24 | 306 |
Oct 26, 2023 | 430.75 | 436.00 | 431.50 | 433.52 | 420.77 | 655 |
Oct 25, 2023 | 440.00 | 440.50 | 431.00 | 432.15 | 419.44 | 1,100 |
Oct 24, 2023 | 438.75 | 439.50 | 436.00 | 437.97 | 425.09 | 505 |
Oct 23, 2023 | 445.00 | 442.50 | 438.00 | 440.46 | 427.50 | 57 |
Oct 20, 2023 | 444.50 | 443.00 | 440.50 | 443.00 | 429.97 | 122 |
Oct 19, 2023 | 454.25 | 450.00 | 447.00 | 448.14 | 434.96 | 173 |
Oct 18, 2023 | 460.00 | 458.00 | 453.50 | 453.50 | 440.16 | 147 |
Oct 17, 2023 | 459.25 | 461.50 | 454.50 | 456.48 | 443.06 | 474 |
Oct 16, 2023 | 463.00 | 461.50 | 455.00 | 460.48 | 446.94 | 209 |
Oct 13, 2023 | 465.00 | 462.50 | 456.00 | 459.00 | 445.50 | 211 |
Oct 12, 2023 | 469.00 | 468.00 | 462.50 | 464.02 | 450.37 | 561 |
Oct 11, 2023 | 465.00 | 471.00 | 467.00 | 467.97 | 454.21 | 259 |
Oct 10, 2023 | 462.50 | 467.00 | 466.50 | 467.00 | 453.27 | 17 |
Oct 9, 2023 | 464.50 | 464.50 | 462.00 | 462.00 | 448.41 | 67 |
Oct 6, 2023 | 467.50 | 466.02 | 466.00 | 466.02 | 452.31 | 84 |
Oct 5, 2023 | 467.00 | 469.00 | 465.00 | 468.94 | 455.15 | 561 |
Oct 4, 2023 | 473.25 | 467.50 | 466.50 | 467.50 | 453.75 | 283 |
Oct 3, 2023 | 472.75 | 475.50 | 471.00 | 473.23 | 459.31 | 1,013 |
Oct 2, 2023 | 472.25 | 477.50 | 472.00 | 472.00 | 458.12 | 861 |
Sep 29, 2023 | 466.00 | 473.50 | 470.50 | 470.53 | 456.69 | 653 |
Sep 28, 2023 | 470.25 | 465.00 | 464.00 | 464.02 | 450.37 | 121 |
Sep 27, 2023 | 465.00 | 470.50 | 466.00 | 466.38 | 452.67 | 135 |
Sep 26, 2023 | 471.75 | 472.00 | 465.00 | 469.23 | 455.43 | 641 |
Sep 25, 2023 | 484.00 | 484.50 | 475.53 | 477.93 | 463.88 | 272 |
Sep 22, 2023 | 485.50 | 484.50 | 482.50 | 483.50 | 469.28 | 520 |
Sep 21, 2023 | 489.00 | 496.00 | 484.50 | 487.87 | 473.52 | 2,369 |
Sep 20, 2023 | 482.00 | 490.50 | 487.50 | 489.00 | 474.62 | 697 |
Sep 19, 2023 | 483.50 | 484.50 | 481.00 | 481.50 | 467.34 | 84 |
Sep 18, 2023 | 484.50 | 487.50 | 484.50 | 486.75 | 472.44 | 558 |
Sep 15, 2023 | 488.25 | 494.00 | 486.50 | 486.75 | 472.44 | 1,220 |
Sep 14, 2023 | 480.00 | 488.00 | 482.00 | 486.50 | 472.19 | 103 |
Sep 13, 2023 | 480.00 | 482.00 | 477.50 | 480.49 | 466.36 | 136 |
Sep 12, 2023 | 480.00 | 489.00 | 484.50 | 486.53 | 472.23 | 303 |
Sep 11, 2023 | 492.75 | 491.00 | 484.00 | 485.02 | 470.75 | 931 |
Sep 8, 2023 | 487.50 | 491.50 | 485.00 | 486.01 | 471.72 | 735 |
Sep 7, 2023 | 495.75 | 492.00 | 485.50 | 489.67 | 475.27 | 592 |
Sep 6, 2023 | 496.00 | 496.50 | 491.50 | 492.76 | 478.26 | 495 |
Sep 5, 2023 | 504.75 | 503.00 | 496.50 | 501.64 | 486.89 | 1,257 |
Sep 4, 2023 | 506.50 | 513.00 | 505.00 | 506.27 | 491.38 | 420 |
Sep 1, 2023 | 505.50 | 509.00 | 507.00 | 508.95 | 493.98 | 60 |
Aug 31, 2023 | 512.25 | 512.00 | 505.00 | 505.00 | 490.15 | 113 |
Aug 30, 2023 | 513.50 | 516.00 | 512.00 | 512.79 | 497.71 | 790 |
Aug 29, 2023 | 512.25 | 516.00 | 513.00 | 513.00 | 497.91 | 333 |
Aug 25, 2023 | 516.50 | 519.00 | 512.00 | 516.50 | 501.31 | 207 |
Aug 24, 2023 | 509.50 | 521.00 | 516.00 | 520.00 | 504.71 | 560 |
Aug 23, 2023 | 505.75 | 513.00 | 509.00 | 510.09 | 495.09 | 1,215 |
Aug 22, 2023 | 498.00 | 506.00 | 504.03 | 504.03 | 489.21 | 853 |
Aug 21, 2023 | 507.50 | 507.00 | 501.00 | 501.05 | 486.31 | 1,190 |
Aug 18, 2023 | 502.75 | 511.00 | 504.00 | 507.24 | 492.32 | 1,480 |
Aug 17, 2023 | 512.25 | 514.02 | 504.00 | 504.98 | 490.13 | 1,707 |
Aug 16, 2023 | 520.00 | 518.00 | 508.00 | 509.95 | 494.95 | 3,075 |
Aug 15, 2023 | 530.00 | 544.00 | 522.00 | 528.71 | 513.16 | 4,279 |
Aug 14, 2023 | 520.00 | 530.00 | 522.02 | 528.55 | 513.01 | 932 |
Aug 11, 2023 | 528.00 | 530.00 | 526.00 | 526.71 | 511.22 | 838 |
Aug 10, 2023 | 534.00 | 533.02 | 529.50 | 530.91 | 515.30 | 564 |
Aug 9, 2023 | 534.00 | 535.00 | 531.68 | 533.02 | 517.34 | 832 |
Aug 8, 2023 | 528.00 | 532.00 | 528.00 | 528.76 | 513.20 | 2,114 |
Aug 7, 2023 | 535.00 | 541.00 | 526.00 | 528.02 | 512.49 | 570 |
Aug 4, 2023 | 536.00 | 541.00 | 533.00 | 536.88 | 521.09 | 413 |
Aug 3, 2023 | 539.00 | 540.00 | 533.00 | 535.00 | 519.27 | 390 |
Aug 2, 2023 | 542.50 | 543.00 | 538.00 | 539.61 | 523.74 | 232 |
Aug 1, 2023 | 539.00 | 545.00 | 538.00 | 543.48 | 527.50 | 321 |
Jul 31, 2023 | 537.00 | 540.00 | 532.00 | 539.19 | 523.33 | 665 |
Jul 28, 2023 | 543.50 | 543.00 | 538.00 | 540.05 | 524.17 | 345 |
Jul 27, 2023 | 544.50 | 545.00 | 544.00 | 544.05 | 528.05 | 212 |
Jul 26, 2023 | 543.50 | 546.00 | 540.00 | 542.66 | 526.70 | 194 |
Jul 25, 2023 | 536.00 | 543.00 | 536.00 | 540.13 | 524.25 | 275 |
Jul 24, 2023 | 538.00 | 540.00 | 534.98 | 536.98 | 521.19 | 350 |
Jul 21, 2023 | 532.00 | 539.00 | 533.00 | 535.98 | 520.22 | 361 |
Jul 20, 2023 | 536.00 | 537.00 | 533.00 | 535.31 | 519.57 | 378 |
Jul 19, 2023 | 538.00 | 540.00 | 533.00 | 537.91 | 522.09 | 544 |
Jul 18, 2023 | 535.00 | 542.00 | 540.00 | 541.05 | 525.14 | 102 |
Jul 17, 2023 | 549.50 | 549.00 | 538.00 | 538.95 | 523.10 | 467 |
Jul 14, 2023 | 551.50 | 552.00 | 551.00 | 551.10 | 534.90 | 254 |
Jul 13, 2023 | 550.50 | 553.00 | 548.00 | 550.00 | 533.83 | 260 |
Jul 12, 2023 | 542.50 | 550.00 | 543.00 | 547.25 | 531.15 | 910 |
Jul 11, 2023 | 543.50 | 546.00 | 541.99 | 543.95 | 527.95 | 225 |
Jul 10, 2023 | 536.00 | 546.00 | 536.00 | 541.74 | 525.81 | 293 |
Jul 7, 2023 | 532.00 | 535.00 | 530.00 | 530.00 | 514.41 | 246 |
Jul 6, 2023 | 537.00 | 535.45 | 531.00 | 535.45 | 519.70 | 423 |
Jul 5, 2023 | 542.50 | 542.00 | 541.00 | 541.44 | 525.52 | 539 |
Jul 4, 2023 | 540.50 | 546.00 | 541.00 | 545.00 | 528.97 | 171 |
Jul 3, 2023 | 542.50 | 540.00 | 537.00 | 537.95 | 522.13 | 232 |
Jun 30, 2023 | 538.00 | 545.00 | 538.95 | 540.90 | 524.99 | 1,101 |
Jun 29, 2023 | 534.00 | 538.02 | 536.00 | 536.95 | 521.16 | 158 |
Jun 28, 2023 | 532.00 | 537.00 | 534.00 | 536.95 | 521.16 | 957 |
Jun 27, 2023 | 534.00 | 533.00 | 524.00 | 532.02 | 516.37 | 120 |
Jun 26, 2023 | 537.00 | 534.00 | 529.86 | 529.86 | 514.28 | 851 |
Jun 23, 2023 | 535.00 | 538.00 | 534.00 | 535.13 | 519.40 | 729 |
Jun 22, 2023 | 544.50 | 541.00 | 537.95 | 539.06 | 523.21 | 422 |
Jun 21, 2023 | 555.50 | 557.00 | 547.00 | 548.05 | 531.94 | 260 |
Jun 20, 2023 | 555.50 | 558.00 | 553.00 | 556.21 | 539.85 | 1,428 |
Jun 19, 2023 | 547.50 | 560.00 | 552.00 | 558.60 | 542.18 | 608 |
Jun 16, 2023 | 549.50 | 553.00 | 546.00 | 548.72 | 532.58 | 1,913 |
Jun 15, 2023 | 557.50 | 560.00 | 547.00 | 552.05 | 535.82 | 966 |
Jun 14, 2023 | 562.00 | 564.00 | 559.83 | 560.98 | 544.48 | 669 |
Jun 13, 2023 | 561.00 | 571.00 | 559.00 | 564.98 | 548.36 | 297 |
Jun 12, 2023 | 556.50 | 561.00 | 556.00 | 556.56 | 540.19 | 262 |
Jun 9, 2023 | 548.50 | 554.00 | 550.00 | 552.04 | 535.81 | 293 |
Jun 8, 2023 | 547.50 | 550.00 | 545.00 | 547.89 | 531.78 | 708 |
Jun 7, 2023 | 546.50 | 549.00 | 546.00 | 546.83 | 530.75 | 1,712 |
Jun 6, 2023 | 552.50 | 554.00 | 545.00 | 549.98 | 533.81 | 1,220 |
Jun 2, 2023 | 548.50 | 554.00 | 551.00 | 552.06 | 535.82 | 476 |
Jun 1, 2023 | 553.50 | 553.00 | 547.95 | 547.95 | 531.83 | 195 |
May 31, 2023 | 550.50 | 548.00 | 544.89 | 544.95 | 528.92 | 823 |
May 30, 2023 | 560.00 | 560.00 | 555.00 | 557.24 | 540.86 | 648 |
May 26, 2023 | 556.50 | 560.00 | 556.98 | 558.06 | 541.64 | 970 |
May 25, 2023 | 554.50 | 558.00 | 554.94 | 554.94 | 538.62 | 376 |
May 24, 2023 | 561.00 | 559.00 | 550.00 | 556.24 | 539.88 | 1,217 |
May 23, 2023 | 567.00 | 564.00 | 560.00 | 562.43 | 545.89 | 284 |
May 22, 2023 | 560.00 | 569.90 | 560.00 | 565.00 | 548.38 | 1,037 |
May 17, 2023 | 561.00 | 561.00 | 557.94 | 557.94 | 541.54 | 55 |
May 16, 2023 | 567.00 | 569.00 | 565.00 | 565.70 | 549.07 | 1,004 |
May 15, 2023 | 572.00 | 571.00 | 565.94 | 565.94 | 549.30 | 248 |
May 12, 2023 | 569.00 | 572.00 | 566.44 | 567.06 | 550.38 | 457 |
May 11, 2023 | 568.00 | 571.00 | 566.00 | 567.00 | 550.33 | 312 |
May 10, 2023 | 569.00 | 573.00 | 565.00 | 568.11 | 551.40 | 607 |
May 9, 2023 | 561.00 | 572.00 | 562.00 | 563.41 | 546.84 | 1,774 |
May 4, 2023 | 567.00 | 573.00 | 563.00 | 569.00 | 552.27 | 2,061 |
May 3, 2023 | 579.00 | 571.00 | 569.34 | 570.66 | 553.88 | 363 |
May 2, 2023 | 576.00 | 581.00 | 572.00 | 574.06 | 557.18 | 1,373 |
Apr 28, 2023 | 578.00 | 579.00 | 574.00 | 575.93 | 559.00 | 752 |
Apr 27, 2023 | 579.00 | 587.00 | 578.00 | 581.79 | 564.68 | 1,454 |
Apr 26, 2023 | 575.00 | 581.00 | 575.00 | 579.06 | 562.03 | 455 |
Apr 25, 2023 | 580.50 | 579.00 | 572.00 | 577.15 | 560.17 | 1,637 |