LSE - Delayed Quote • EUR
Alten S.A. (0O1S.L)
As of July 22 at 8:26 AM GMT+1. Market Open.
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 | 130.25 | 132.70 | 130.39 | 131.12 | 131.12 | 10,911 |
Apr 23, 2024 | 129.40 | 131.57 | 129.80 | 130.50 | 130.50 | 10,470 |
Apr 22, 2024 | 128.60 | 129.70 | 128.60 | 129.50 | 129.50 | 8,158 |
Apr 19, 2024 | 129.20 | 128.60 | 126.40 | 128.10 | 128.10 | 20,020 |
Apr 18, 2024 | 128.80 | 131.30 | 128.70 | 130.07 | 130.07 | 127,747 |
Apr 17, 2024 | 129.00 | 130.20 | 128.60 | 129.60 | 129.60 | 13,437 |
Apr 16, 2024 | 129.60 | 129.80 | 128.20 | 129.10 | 129.10 | 25,877 |
Apr 15, 2024 | 129.10 | 131.90 | 129.10 | 130.81 | 130.81 | 9,864 |
Apr 12, 2024 | 131.75 | 133.10 | 129.09 | 129.12 | 129.12 | 8,667 |
Apr 11, 2024 | 130.45 | 131.60 | 129.80 | 130.89 | 130.89 | 10,634 |
Apr 10, 2024 | 132.20 | 133.40 | 129.20 | 132.70 | 132.70 | 11,183 |
Apr 9, 2024 | 131.45 | 133.10 | 131.64 | 132.33 | 132.33 | 26,410 |
Apr 8, 2024 | 131.35 | 132.70 | 131.20 | 132.42 | 132.42 | 25,369 |
Apr 5, 2024 | 132.40 | 134.40 | 130.55 | 131.45 | 131.45 | 20,016 |
Apr 4, 2024 | 133.80 | 134.10 | 132.30 | 133.64 | 133.64 | 23,994 |
Apr 3, 2024 | 132.80 | 133.70 | 132.16 | 132.79 | 132.79 | 9,442 |
Apr 2, 2024 | 134.75 | 136.40 | 132.79 | 132.87 | 132.87 | 11,861 |
Mar 28, 2024 | 133.30 | 136.00 | 132.20 | 135.20 | 135.20 | 12,837 |
Mar 27, 2024 | 134.55 | 135.60 | 128.20 | 133.13 | 133.13 | 49,869 |
Mar 26, 2024 | 134.65 | 135.40 | 134.10 | 134.53 | 134.53 | 11,250 |
Mar 25, 2024 | 135.25 | 136.70 | 132.40 | 133.93 | 133.93 | 34,982 |
Mar 22, 2024 | 136.40 | 137.50 | 135.79 | 135.87 | 135.87 | 20,325 |
Mar 21, 2024 | 135.15 | 137.50 | 136.30 | 137.28 | 137.28 | 21,710 |
Mar 20, 2024 | 134.85 | 135.40 | 133.00 | 135.12 | 135.12 | 20,124 |
Mar 19, 2024 | 133.80 | 135.20 | 132.90 | 134.69 | 134.69 | 16,002 |
Mar 18, 2024 | 134.95 | 136.20 | 133.90 | 135.30 | 135.30 | 11,058 |
Mar 15, 2024 | 136.50 | 136.80 | 135.30 | 136.27 | 136.27 | 34,236 |
Mar 14, 2024 | 134.35 | 136.63 | 134.40 | 136.43 | 136.43 | 13,492 |
Mar 13, 2024 | 136.10 | 137.40 | 133.90 | 134.82 | 134.82 | 30,755 |
Mar 12, 2024 | 134.95 | 136.01 | 133.20 | 136.01 | 136.01 | 1,704 |
Mar 11, 2024 | 138.05 | 138.20 | 134.07 | 135.41 | 135.41 | 37,027 |
Mar 8, 2024 | 138.55 | 140.30 | 137.50 | 138.91 | 138.91 | 23,494 |
Mar 7, 2024 | 137.60 | 139.19 | 136.80 | 138.89 | 138.89 | 16,511 |
Mar 6, 2024 | 137.30 | 138.80 | 137.30 | 138.59 | 138.59 | 42,366 |
Mar 5, 2024 | 137.00 | 139.90 | 136.50 | 137.08 | 137.08 | 17,120 |
Mar 4, 2024 | 137.80 | 139.20 | 137.60 | 138.56 | 138.56 | 14,411 |
Mar 1, 2024 | 134.95 | 138.91 | 136.90 | 137.33 | 137.33 | 20,456 |
Feb 29, 2024 | 133.00 | 136.50 | 132.90 | 135.70 | 135.70 | 37,300 |
Feb 28, 2024 | 133.60 | 133.70 | 132.50 | 133.02 | 133.02 | 7,728 |
Feb 27, 2024 | 131.55 | 134.40 | 130.69 | 133.39 | 133.39 | 22,751 |
Feb 26, 2024 | 139.05 | 141.00 | 132.10 | 133.73 | 133.73 | 23,722 |
Feb 23, 2024 | 139.75 | 143.50 | 137.00 | 140.07 | 140.07 | 11,851 |
Feb 22, 2024 | 141.40 | 143.00 | 136.60 | 141.20 | 141.20 | 8,973 |
Feb 21, 2024 | 143.15 | 144.70 | 136.50 | 139.71 | 139.71 | 9,967 |
Feb 20, 2024 | 146.05 | 145.90 | 143.80 | 144.87 | 144.87 | 5,947 |
Feb 19, 2024 | 145.40 | 146.30 | 144.50 | 145.93 | 145.93 | 6,638 |
Feb 16, 2024 | 143.15 | 145.41 | 142.10 | 143.40 | 143.40 | 15,146 |
Feb 15, 2024 | 142.95 | 143.70 | 142.40 | 142.94 | 142.94 | 7,519 |
Feb 14, 2024 | 140.50 | 142.30 | 138.80 | 141.41 | 141.41 | 7,580 |
Feb 13, 2024 | 143.35 | 143.50 | 137.50 | 139.50 | 139.50 | 83,492 |
Feb 12, 2024 | 143.25 | 145.60 | 143.00 | 144.20 | 144.20 | 8,672 |
Feb 9, 2024 | 143.45 | 144.40 | 142.60 | 143.85 | 143.85 | 5,829 |
Feb 8, 2024 | 142.75 | 144.80 | 143.70 | 143.96 | 143.96 | 7,519 |
Feb 7, 2024 | 142.55 | 143.30 | 142.00 | 142.58 | 142.58 | 33,767 |
Feb 6, 2024 | 141.20 | 143.10 | 140.50 | 142.52 | 142.52 | 10,931 |
Feb 5, 2024 | 142.95 | 142.80 | 141.20 | 142.07 | 142.07 | 21,915 |
Feb 2, 2024 | 143.15 | 145.80 | 142.80 | 142.90 | 142.90 | 602 |
Feb 1, 2024 | 144.00 | 144.70 | 142.50 | 144.10 | 144.10 | 3,622 |
Jan 31, 2024 | 144.50 | 145.99 | 143.60 | 143.96 | 143.96 | 52,598 |
Jan 30, 2024 | 143.25 | 144.60 | 143.40 | 144.12 | 144.12 | 12,010 |
Jan 29, 2024 | 143.35 | 143.70 | 141.30 | 142.12 | 142.12 | 35,924 |
Jan 26, 2024 | 140.80 | 143.30 | 141.10 | 142.75 | 142.75 | 26,266 |
Jan 25, 2024 | 137.40 | 139.54 | 136.30 | 138.53 | 138.53 | 9,190 |
Jan 24, 2024 | 137.10 | 139.10 | 136.70 | 137.73 | 137.73 | 19,566 |
Jan 23, 2024 | 138.75 | 138.90 | 136.90 | 137.80 | 137.80 | 13,216 |
Jan 22, 2024 | 133.70 | 138.30 | 133.40 | 137.70 | 137.70 | 14,327 |
Jan 19, 2024 | 134.25 | 134.50 | 133.00 | 133.46 | 133.46 | 10,375 |
Jan 18, 2024 | 130.35 | 134.40 | 130.46 | 133.21 | 133.21 | 16,328 |
Jan 17, 2024 | 130.05 | 130.80 | 129.10 | 130.58 | 130.58 | 21,398 |
Jan 16, 2024 | 130.65 | 130.90 | 129.90 | 130.14 | 130.14 | 20,074 |
Jan 15, 2024 | 130.95 | 133.20 | 130.60 | 131.06 | 131.06 | 12,977 |
Jan 12, 2024 | 127.75 | 132.40 | 127.00 | 131.41 | 131.41 | 8,989 |
Jan 11, 2024 | 130.35 | 131.60 | 127.40 | 127.80 | 127.80 | 5,561 |
Jan 10, 2024 | 128.20 | 130.40 | 127.80 | 129.10 | 129.10 | 14,406 |
Jan 9, 2024 | 130.65 | 130.80 | 128.50 | 128.89 | 128.89 | 20,475 |
Jan 8, 2024 | 128.30 | 130.50 | 126.70 | 129.74 | 129.74 | 8,691 |
Jan 5, 2024 | 129.40 | 128.70 | 126.70 | 127.81 | 127.81 | 5,276 |
Jan 4, 2024 | 131.15 | 131.05 | 129.00 | 129.81 | 129.81 | 6,713 |
Jan 3, 2024 | 133.30 | 132.90 | 128.80 | 131.50 | 131.50 | 14,983 |
Jan 2, 2024 | 134.35 | 136.20 | 133.30 | 135.57 | 135.57 | 10,480 |
Dec 29, 2023 | 134.75 | 135.03 | 134.40 | 134.60 | 134.60 | 5,362 |
Dec 28, 2023 | 136.30 | 136.90 | 134.70 | 136.40 | 136.40 | 5,113 |
Dec 27, 2023 | 137.00 | 137.80 | 135.30 | 136.93 | 136.93 | 5,869 |
Dec 22, 2023 | 134.75 | 137.50 | 134.40 | 136.20 | 136.20 | 9,800 |
Dec 21, 2023 | 133.80 | 135.40 | 133.10 | 134.40 | 134.40 | 9,292 |
Dec 20, 2023 | 134.55 | 134.96 | 133.80 | 134.47 | 134.47 | 41,766 |
Dec 19, 2023 | 132.80 | 134.51 | 132.80 | 134.50 | 134.50 | 8,904 |
Dec 18, 2023 | 133.20 | 133.00 | 131.20 | 132.70 | 132.70 | 103,336 |
Dec 15, 2023 | 133.60 | 134.60 | 133.20 | 133.40 | 133.40 | 34,194 |
Dec 14, 2023 | 130.05 | 134.50 | 131.50 | 133.59 | 133.59 | 231,265 |
Dec 13, 2023 | 126.65 | 128.51 | 126.00 | 128.21 | 128.21 | 18,040 |
Dec 12, 2023 | 127.75 | 127.80 | 126.20 | 126.85 | 126.85 | 10,223 |
Dec 11, 2023 | 127.55 | 129.00 | 126.80 | 128.80 | 128.80 | 27,912 |
Dec 8, 2023 | 125.90 | 127.74 | 125.79 | 127.74 | 127.74 | 9,193 |
Dec 7, 2023 | 128.00 | 126.90 | 125.60 | 125.80 | 125.80 | 4,161 |
Dec 6, 2023 | 126.85 | 128.13 | 127.00 | 127.26 | 127.26 | 4,748 |
Dec 5, 2023 | 125.00 | 127.20 | 124.00 | 124.90 | 124.90 | 7,593 |
Dec 4, 2023 | 126.35 | 126.80 | 124.29 | 124.85 | 124.85 | 11,059 |
Dec 1, 2023 | 125.80 | 127.04 | 125.00 | 126.53 | 126.53 | 5,419 |
Nov 30, 2023 | 126.15 | 127.10 | 120.80 | 125.54 | 125.54 | 42,904 |
Nov 29, 2023 | 125.00 | 127.40 | 125.00 | 126.70 | 126.70 | 9,237 |
Nov 28, 2023 | 124.10 | 125.11 | 122.90 | 123.81 | 123.81 | 16,065 |
Nov 27, 2023 | 125.00 | 126.80 | 124.09 | 124.10 | 124.10 | 6,615 |
Nov 24, 2023 | 124.60 | 125.80 | 124.40 | 125.02 | 125.02 | 6,042 |
Nov 23, 2023 | 125.10 | 125.80 | 125.10 | 125.29 | 125.29 | 2,098 |
Nov 22, 2023 | 123.75 | 125.90 | 120.70 | 125.30 | 125.30 | 18,269 |
Nov 21, 2023 | 125.20 | 126.10 | 123.70 | 123.94 | 123.94 | 8,634 |
Nov 20, 2023 | 125.20 | 126.00 | 124.20 | 125.13 | 125.13 | 13,091 |
Nov 17, 2023 | 123.65 | 125.80 | 123.80 | 125.19 | 125.19 | 15,433 |
Nov 16, 2023 | 124.50 | 126.30 | 123.79 | 124.34 | 124.34 | 15,905 |
Nov 15, 2023 | 124.20 | 127.00 | 123.00 | 125.53 | 125.53 | 23,686 |
Nov 14, 2023 | 120.20 | 123.90 | 119.80 | 123.90 | 123.90 | 15,893 |
Nov 13, 2023 | 119.55 | 120.70 | 118.30 | 120.19 | 120.19 | 18,575 |
Nov 10, 2023 | 120.20 | 121.90 | 118.60 | 119.29 | 119.29 | 58,863 |
Nov 9, 2023 | 118.75 | 121.70 | 118.10 | 121.10 | 121.10 | 54,870 |
Nov 8, 2023 | 116.20 | 118.60 | 116.19 | 118.06 | 118.06 | 30,752 |
Nov 7, 2023 | 116.40 | 117.50 | 114.70 | 116.51 | 116.51 | 11,284 |
Nov 6, 2023 | 117.70 | 117.90 | 115.60 | 116.10 | 116.10 | 17,389 |
Nov 3, 2023 | 113.90 | 116.50 | 113.60 | 115.00 | 115.00 | 13,249 |
Nov 2, 2023 | 112.40 | 114.80 | 112.90 | 113.90 | 113.90 | 23,642 |
Nov 1, 2023 | 111.05 | 112.30 | 110.40 | 111.73 | 111.73 | 15,988 |
Oct 31, 2023 | 108.80 | 111.30 | 108.46 | 109.45 | 109.45 | 12,742 |
Oct 30, 2023 | 107.55 | 110.50 | 108.49 | 109.93 | 109.93 | 17,005 |
Oct 27, 2023 | 106.95 | 108.60 | 104.60 | 107.56 | 107.56 | 24,880 |
Oct 26, 2023 | 110.05 | 112.20 | 110.00 | 111.43 | 111.43 | 26,830 |
Oct 25, 2023 | 110.65 | 111.01 | 109.49 | 110.86 | 110.86 | 24,817 |
Oct 24, 2023 | 111.65 | 112.30 | 110.60 | 110.90 | 110.90 | 21,129 |
Oct 23, 2023 | 111.35 | 111.60 | 109.90 | 110.24 | 110.24 | 12,788 |
Oct 20, 2023 | 110.75 | 112.30 | 110.30 | 110.98 | 110.98 | 123,820 |
Oct 19, 2023 | 115.65 | 115.30 | 112.08 | 112.47 | 112.47 | 21,048 |
Oct 18, 2023 | 118.05 | 117.70 | 115.00 | 115.51 | 115.51 | 143,848 |
Oct 17, 2023 | 117.60 | 119.10 | 114.80 | 118.21 | 118.21 | 10,050 |
Oct 16, 2023 | 117.80 | 118.60 | 116.00 | 117.29 | 117.29 | 11,154 |
Oct 13, 2023 | 120.60 | 120.40 | 117.88 | 119.22 | 119.22 | 12,128 |
Oct 12, 2023 | 120.80 | 121.60 | 120.00 | 120.40 | 120.40 | 21,079 |
Oct 11, 2023 | 124.00 | 123.40 | 119.70 | 120.54 | 120.54 | 25,651 |
Oct 10, 2023 | 120.10 | 124.90 | 121.60 | 124.00 | 124.00 | 63,245 |
Oct 9, 2023 | 120.40 | 121.90 | 119.20 | 120.19 | 120.19 | 9,599 |
Oct 6, 2023 | 121.60 | 122.20 | 119.10 | 121.20 | 121.20 | 20,124 |
Oct 5, 2023 | 121.00 | 121.90 | 120.00 | 120.94 | 120.94 | 16,472 |
Oct 4, 2023 | 118.85 | 121.70 | 118.00 | 120.23 | 120.23 | 10,310 |
Oct 3, 2023 | 120.60 | 120.60 | 119.14 | 119.29 | 119.29 | 14,258 |
Oct 2, 2023 | 124.80 | 125.60 | 120.70 | 121.12 | 121.12 | 19,902 |
Sep 29, 2023 | 123.35 | 126.30 | 124.00 | 124.58 | 124.58 | 17,342 |
Sep 28, 2023 | 119.55 | 123.60 | 120.00 | 122.72 | 122.72 | 17,765 |
Sep 27, 2023 | 122.45 | 122.50 | 119.30 | 120.31 | 120.31 | 24,672 |
Sep 26, 2023 | 125.00 | 124.60 | 122.60 | 122.75 | 122.75 | 32,983 |
Sep 25, 2023 | 127.35 | 127.20 | 125.00 | 125.31 | 125.31 | 28,987 |
Sep 22, 2023 | 122.75 | 127.00 | 119.50 | 125.30 | 125.30 | 57,249 |
Sep 21, 2023 | 130.55 | 129.90 | 128.34 | 128.62 | 128.62 | 16,602 |
Sep 20, 2023 | 129.60 | 131.20 | 129.70 | 130.30 | 130.30 | 15,800 |
Sep 19, 2023 | 127.85 | 129.80 | 127.44 | 128.75 | 128.75 | 146,802 |
Sep 18, 2023 | 134.05 | 132.90 | 127.60 | 129.33 | 129.33 | 2,381 |
Sep 15, 2023 | 134.65 | 136.00 | 134.90 | 134.90 | 134.90 | 4,251 |
Sep 14, 2023 | 132.70 | 134.10 | 131.60 | 134.03 | 134.03 | 15,646 |
Sep 13, 2023 | 133.50 | 134.60 | 132.90 | 133.58 | 133.58 | 9,066 |
Sep 12, 2023 | 136.60 | 136.90 | 133.70 | 134.82 | 134.82 | 16,303 |
Sep 11, 2023 | 136.20 | 136.40 | 134.80 | 135.97 | 135.97 | 17,364 |
Sep 8, 2023 | 135.25 | 135.80 | 134.00 | 135.17 | 135.17 | 96,730 |
Sep 7, 2023 | 135.15 | 135.80 | 134.00 | 135.00 | 135.00 | 19,318 |
Sep 6, 2023 | 136.20 | 136.70 | 133.70 | 135.17 | 135.17 | 24,639 |
Sep 5, 2023 | 134.15 | 135.52 | 133.20 | 134.99 | 134.99 | 16,479 |
Sep 4, 2023 | 131.65 | 132.10 | 130.40 | 131.79 | 131.79 | 4,034 |
Sep 1, 2023 | 131.15 | 132.00 | 130.40 | 131.01 | 131.01 | 7,445 |
Aug 31, 2023 | 130.05 | 131.60 | 130.00 | 131.26 | 131.26 | 19,545 |
Aug 30, 2023 | 128.80 | 130.60 | 129.20 | 130.00 | 130.00 | 8,933 |
Aug 29, 2023 | 128.00 | 129.60 | 127.30 | 129.18 | 129.18 | 6,647 |
Aug 25, 2023 | 124.60 | 126.70 | 124.40 | 126.05 | 126.05 | 25,598 |
Aug 24, 2023 | 126.75 | 127.80 | 125.30 | 125.30 | 125.30 | 1,365 |
Aug 23, 2023 | 127.35 | 127.60 | 125.40 | 126.80 | 126.80 | 9,865 |
Aug 22, 2023 | 127.25 | 127.54 | 126.28 | 127.12 | 127.12 | 5,762 |
Aug 21, 2023 | 126.25 | 126.90 | 125.70 | 126.10 | 126.10 | 17,133 |
Aug 18, 2023 | 126.75 | 126.60 | 125.40 | 125.91 | 125.91 | 9,021 |
Aug 17, 2023 | 126.85 | 127.60 | 125.40 | 127.10 | 127.10 | 19,735 |
Aug 16, 2023 | 128.00 | 128.37 | 126.80 | 128.35 | 128.35 | 6,689 |
Aug 15, 2023 | 129.80 | 130.00 | 127.60 | 128.98 | 128.98 | 11,717 |
Aug 14, 2023 | 129.80 | 130.50 | 129.10 | 129.85 | 129.85 | 5,292 |
Aug 11, 2023 | 131.15 | 131.60 | 129.97 | 129.97 | 129.97 | 9,200 |
Aug 10, 2023 | 129.60 | 132.40 | 130.50 | 131.28 | 131.28 | 7,085 |
Aug 9, 2023 | 130.45 | 131.60 | 129.08 | 131.30 | 131.30 | 9,863 |
Aug 8, 2023 | 132.20 | 132.30 | 128.90 | 129.75 | 129.75 | 25,230 |
Aug 7, 2023 | 132.60 | 132.60 | 131.30 | 131.60 | 131.60 | 32,906 |
Aug 4, 2023 | 132.60 | 133.00 | 131.60 | 132.55 | 132.55 | 12,110 |
Aug 3, 2023 | 133.20 | 134.30 | 132.20 | 132.20 | 132.20 | 149,302 |
Aug 2, 2023 | 132.10 | 134.20 | 132.20 | 133.66 | 133.66 | 46,078 |
Aug 1, 2023 | 130.75 | 134.30 | 130.60 | 133.07 | 133.07 | 30,003 |
Jul 31, 2023 | 134.25 | 133.00 | 130.70 | 132.16 | 132.16 | 22,453 |
Jul 28, 2023 | 142.35 | 141.00 | 130.50 | 133.19 | 133.19 | 82,915 |
Jul 27, 2023 | 139.05 | 144.40 | 139.40 | 144.09 | 144.09 | 10,303 |
Jul 26, 2023 | 139.45 | 140.30 | 138.20 | 140.18 | 140.18 | 31,215 |
Jul 25, 2023 | 138.05 | 140.10 | 137.50 | 139.71 | 139.71 | 25,258 |
Jul 24, 2023 | 140.20 | 141.50 | 137.99 | 138.86 | 138.86 | 31,565 |
Jul 21, 2023 | 139.25 | 140.60 | 138.50 | 140.15 | 140.15 | 32,661 |
Jul 20, 2023 | 142.05 | 141.80 | 139.00 | 139.20 | 139.20 | 55,189 |
Jul 19, 2023 | 138.05 | 142.81 | 138.50 | 142.28 | 142.28 | 23,361 |
Jul 18, 2023 | 136.80 | 138.80 | 136.70 | 138.07 | 138.07 | 15,005 |
Jul 17, 2023 | 139.15 | 137.50 | 135.89 | 136.77 | 136.77 | 10,467 |
Jul 14, 2023 | 139.75 | 139.90 | 138.90 | 139.21 | 139.21 | 8,820 |
Jul 13, 2023 | 139.35 | 141.00 | 139.40 | 140.47 | 140.47 | 66,594 |
Jul 12, 2023 | 136.10 | 139.60 | 136.10 | 137.92 | 137.92 | 183,424 |
Jul 11, 2023 | 135.15 | 136.70 | 135.10 | 135.72 | 135.72 | 191,100 |
Jul 10, 2023 | 135.45 | 135.31 | 134.00 | 135.30 | 135.30 | 112,185 |
Jul 7, 2023 | 133.80 | 136.10 | 134.10 | 135.83 | 135.83 | 10,017 |
Jul 6, 2023 | 137.40 | 137.30 | 134.19 | 134.20 | 134.20 | 67,138 |
Jul 5, 2023 | 140.00 | 139.49 | 137.80 | 138.62 | 138.62 | 9,001 |
Jul 4, 2023 | 1.50 Dividend | |||||
Jul 4, 2023 | 141.00 | 141.20 | 140.30 | 140.30 | 140.30 | 6,735 |
Jul 3, 2023 | 145.00 | 144.80 | 140.60 | 141.96 | 140.46 | 10,401 |
Jun 30, 2023 | 142.95 | 145.00 | 142.70 | 142.70 | 141.19 | 14,284 |
Jun 29, 2023 | 142.35 | 143.60 | 142.40 | 143.12 | 141.60 | 12,027 |
Jun 28, 2023 | 138.15 | 142.51 | 139.50 | 142.43 | 140.93 | 14,053 |
Jun 27, 2023 | 138.35 | 138.61 | 137.50 | 138.25 | 136.79 | 10,285 |
Jun 26, 2023 | 140.00 | 140.30 | 137.10 | 137.52 | 136.06 | 308,311 |
Jun 23, 2023 | 141.00 | 140.90 | 138.50 | 139.91 | 138.43 | 112,154 |
Jun 22, 2023 | 142.95 | 142.50 | 140.89 | 141.63 | 140.13 | 162,090 |
Jun 21, 2023 | 146.95 | 147.30 | 142.90 | 143.33 | 141.81 | 40,909 |
Jun 20, 2023 | 147.75 | 148.70 | 146.79 | 147.44 | 145.89 | 8,762 |
Jun 19, 2023 | 150.25 | 151.80 | 148.40 | 149.31 | 147.74 | 30,206 |
Jun 16, 2023 | 147.45 | 151.00 | 147.10 | 150.43 | 148.84 | 265,055 |
Jun 15, 2023 | 150.75 | 150.20 | 146.50 | 147.17 | 145.62 | 16,347 |
Jun 14, 2023 | 150.75 | 153.20 | 150.80 | 151.93 | 150.33 | 24,092 |
Jun 13, 2023 | 149.00 | 152.20 | 149.10 | 150.93 | 149.33 | 39,998 |
Jun 12, 2023 | 144.00 | 148.80 | 145.10 | 148.10 | 146.54 | 15,775 |
Jun 9, 2023 | 145.00 | 144.50 | 142.40 | 144.16 | 142.64 | 9,910 |
Jun 8, 2023 | 143.75 | 144.43 | 142.60 | 144.43 | 142.90 | 16,096 |
Jun 7, 2023 | 145.90 | 145.90 | 143.90 | 144.16 | 142.64 | 13,946 |
Jun 6, 2023 | 147.65 | 147.60 | 144.80 | 146.00 | 144.46 | 12,202 |
Jun 5, 2023 | 150.35 | 150.00 | 147.20 | 149.41 | 147.83 | 60,832 |
Jun 2, 2023 | 149.80 | 150.50 | 149.40 | 149.84 | 148.25 | 48,221 |
Jun 1, 2023 | 150.45 | 151.70 | 149.88 | 150.02 | 148.43 | 71,990 |
May 31, 2023 | 150.05 | 152.00 | 148.50 | 151.07 | 149.47 | 31,054 |
May 30, 2023 | 153.00 | 152.80 | 150.70 | 151.20 | 149.61 | 11,463 |
May 26, 2023 | 152.60 | 153.50 | 151.50 | 152.00 | 150.39 | 19,603 |
May 25, 2023 | 153.20 | 152.83 | 150.30 | 152.71 | 151.10 | 13,160 |
May 24, 2023 | 157.20 | 154.80 | 152.00 | 153.25 | 151.63 | 16,525 |
May 23, 2023 | 161.00 | 161.20 | 157.80 | 158.82 | 157.14 | 14,363 |
May 22, 2023 | 160.00 | 161.30 | 159.60 | 160.66 | 158.96 | 39,582 |
May 19, 2023 | 158.95 | 160.60 | 158.50 | 159.59 | 157.91 | 8,171 |
May 18, 2023 | 157.40 | 158.93 | 157.40 | 158.93 | 157.25 | 12,933 |
May 17, 2023 | 156.60 | 156.90 | 155.90 | 156.26 | 154.61 | 30,619 |
May 16, 2023 | 157.60 | 157.60 | 155.30 | 156.79 | 155.13 | 12,235 |
May 15, 2023 | 157.40 | 157.80 | 156.78 | 156.78 | 155.12 | 29,101 |
May 12, 2023 | 156.60 | 157.40 | 156.70 | 156.83 | 155.17 | 6,001 |
May 11, 2023 | 157.00 | 159.20 | 155.20 | 156.74 | 155.08 | 23,005 |
May 10, 2023 | 154.05 | 156.50 | 154.27 | 155.21 | 153.57 | 10,216 |
May 9, 2023 | 155.15 | 155.20 | 152.70 | 153.82 | 152.19 | 13,173 |
May 5, 2023 | 151.65 | 154.70 | 152.73 | 152.90 | 151.28 | 19,126 |
May 4, 2023 | 153.80 | 154.00 | 151.35 | 152.04 | 150.44 | 12,909 |
May 3, 2023 | 153.70 | 154.17 | 152.70 | 153.60 | 151.97 | 7,344 |
May 2, 2023 | 153.40 | 154.60 | 152.40 | 153.57 | 151.95 | 15,732 |
Apr 28, 2023 | 153.60 | 155.60 | 153.10 | 154.15 | 152.52 | 51,005 |
Apr 27, 2023 | 148.50 | 155.00 | 150.50 | 152.43 | 150.82 | 16,181 |
Apr 26, 2023 | 145.60 | 148.51 | 143.38 | 148.47 | 146.90 | 19,263 |
Apr 25, 2023 | 147.35 | 146.90 | 145.20 | 145.80 | 144.25 | 15,534 |