LSE - Delayed Quote • EUR
Esker SA (0RSL.L)
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 | 178.20 | 182.30 | 178.20 | 180.96 | 180.96 | 2,676 |
Apr 25, 2024 | 177.71 | 178.15 | 176.51 | 177.62 | 177.62 | 1,103 |
Apr 24, 2024 | 184.30 | 184.30 | 182.87 | 183.45 | 183.45 | 778 |
Apr 23, 2024 | 181.30 | 182.10 | 180.17 | 182.04 | 182.04 | 1,059 |
Apr 22, 2024 | 179.90 | 181.45 | 179.40 | 180.48 | 180.48 | 1,415 |
Apr 19, 2024 | 176.90 | 176.99 | 176.37 | 176.62 | 176.62 | 1,879 |
Apr 18, 2024 | 182.90 | 182.90 | 179.00 | 180.06 | 180.06 | 1,769 |
Apr 17, 2024 | 183.44 | 184.36 | 182.99 | 183.61 | 183.61 | 2,165 |
Apr 16, 2024 | 180.80 | 181.00 | 179.99 | 180.95 | 180.95 | 1,748 |
Apr 15, 2024 | 181.80 | 183.24 | 181.46 | 181.78 | 181.78 | 1,872 |
Apr 12, 2024 | 184.30 | 184.77 | 180.00 | 180.96 | 180.96 | 2,576 |
Apr 11, 2024 | 184.20 | 184.80 | 182.64 | 183.93 | 183.93 | 1,612 |
Apr 10, 2024 | 189.00 | 189.00 | 184.00 | 184.02 | 184.02 | 1,977 |
Apr 9, 2024 | 189.00 | 191.02 | 188.00 | 189.81 | 189.81 | 3,017 |
Apr 8, 2024 | 185.50 | 188.51 | 185.50 | 186.55 | 186.55 | 2,006 |
Apr 5, 2024 | 184.56 | 185.68 | 183.79 | 185.68 | 185.68 | 1,384 |
Apr 4, 2024 | 185.30 | 186.70 | 183.20 | 184.67 | 184.67 | 769 |
Apr 3, 2024 | 184.91 | 185.86 | 183.28 | 183.28 | 183.28 | 1,721 |
Apr 2, 2024 | 185.90 | 186.20 | 181.10 | 182.86 | 182.86 | 21,654 |
Mar 28, 2024 | 180.10 | 188.30 | 180.10 | 184.04 | 184.04 | 4,126 |
Mar 27, 2024 | 181.70 | 184.71 | 181.70 | 184.71 | 184.71 | 5,885 |
Mar 26, 2024 | 183.20 | 183.28 | 181.50 | 181.96 | 181.96 | 2,444 |
Mar 25, 2024 | 183.00 | 183.20 | 179.47 | 180.15 | 180.15 | 2,800 |
Mar 22, 2024 | 182.80 | 186.20 | 182.46 | 183.90 | 183.90 | 718 |
Mar 21, 2024 | 183.80 | 186.11 | 183.80 | 185.54 | 185.54 | 19,959 |
Mar 20, 2024 | 183.50 | 185.08 | 181.09 | 181.67 | 181.67 | 4,347 |
Mar 19, 2024 | 180.00 | 181.28 | 179.54 | 179.98 | 179.98 | 1,516 |
Mar 18, 2024 | 182.60 | 182.60 | 179.93 | 181.24 | 181.24 | 1,137 |
Mar 15, 2024 | 182.10 | 182.10 | 180.73 | 181.49 | 181.49 | 260 |
Mar 14, 2024 | 173.00 | 178.80 | 173.00 | 178.37 | 178.37 | 3,506 |
Mar 13, 2024 | 178.10 | 178.10 | 172.69 | 173.02 | 173.02 | 3,551 |
Mar 12, 2024 | 177.80 | 178.00 | 177.31 | 178.00 | 178.00 | 598 |
Mar 11, 2024 | 178.30 | 178.30 | 175.17 | 177.14 | 177.14 | 2,036 |
Mar 8, 2024 | 175.80 | 180.16 | 175.77 | 177.12 | 177.12 | 3,785 |
Mar 7, 2024 | 164.70 | 173.99 | 164.00 | 164.23 | 164.23 | 17,717 |
Mar 6, 2024 | 164.54 | 165.04 | 164.03 | 164.50 | 164.50 | 1,547 |
Mar 5, 2024 | 164.70 | 165.50 | 163.60 | 165.29 | 165.29 | 2,270 |
Mar 4, 2024 | 165.40 | 169.00 | 165.40 | 168.50 | 168.50 | 1,602 |
Mar 1, 2024 | 161.50 | 162.09 | 160.44 | 161.29 | 161.29 | 855 |
Feb 29, 2024 | 162.70 | 162.70 | 160.49 | 160.50 | 160.50 | 2,198 |
Feb 28, 2024 | 161.69 | 162.57 | 161.31 | 161.77 | 161.77 | 678 |
Feb 27, 2024 | 161.10 | 162.29 | 160.49 | 160.96 | 160.96 | 632 |
Feb 26, 2024 | 158.60 | 160.50 | 156.90 | 156.90 | 156.90 | 1,210 |
Feb 23, 2024 | 158.70 | 158.98 | 156.87 | 157.97 | 157.97 | 1,118 |
Feb 22, 2024 | 157.70 | 159.02 | 157.64 | 158.25 | 158.25 | 1,263 |
Feb 21, 2024 | 153.00 | 154.71 | 153.00 | 153.13 | 153.13 | 1,008 |
Feb 20, 2024 | 153.10 | 154.09 | 153.10 | 154.02 | 154.02 | 409 |
Feb 19, 2024 | 154.30 | 154.50 | 153.00 | 153.85 | 153.85 | 591 |
Feb 16, 2024 | 158.50 | 158.50 | 154.74 | 156.94 | 156.94 | 2,163 |
Feb 15, 2024 | 157.60 | 157.60 | 156.50 | 156.88 | 156.88 | 396 |
Feb 14, 2024 | 154.88 | 155.84 | 152.00 | 153.41 | 153.41 | 1,149 |
Feb 13, 2024 | 156.30 | 156.30 | 151.34 | 151.34 | 151.34 | 1,437 |
Feb 12, 2024 | 158.70 | 158.70 | 156.11 | 157.70 | 157.70 | 906 |
Feb 9, 2024 | 156.76 | 157.82 | 156.76 | 157.27 | 157.27 | 350 |
Feb 8, 2024 | 156.20 | 159.00 | 155.40 | 158.31 | 158.31 | 1,374 |
Feb 7, 2024 | 154.65 | 154.65 | 154.18 | 154.21 | 154.21 | 1,473 |
Feb 6, 2024 | 154.30 | 155.10 | 153.40 | 153.93 | 153.93 | 17,554 |
Feb 5, 2024 | 156.90 | 157.30 | 154.30 | 155.85 | 155.85 | 940 |
Feb 2, 2024 | 160.80 | 160.80 | 158.14 | 158.14 | 158.14 | 177 |
Feb 1, 2024 | 155.70 | 160.60 | 155.70 | 158.67 | 158.67 | 110 |
Jan 31, 2024 | 155.30 | 156.62 | 155.30 | 156.50 | 156.50 | 1,652 |
Jan 30, 2024 | 155.80 | 156.30 | 154.76 | 155.06 | 155.06 | 530 |
Jan 29, 2024 | 152.70 | 155.01 | 151.30 | 151.30 | 151.30 | 710 |
Jan 26, 2024 | 155.92 | 156.50 | 155.92 | 156.50 | 156.50 | 557 |
Jan 25, 2024 | 156.70 | 157.40 | 153.47 | 157.40 | 157.40 | 829 |
Jan 24, 2024 | 155.80 | 156.76 | 155.12 | 155.71 | 155.71 | 717 |
Jan 23, 2024 | 157.60 | 157.60 | 155.72 | 155.72 | 155.72 | 2,535 |
Jan 22, 2024 | 157.80 | 157.80 | 156.48 | 156.61 | 156.61 | 662 |
Jan 19, 2024 | 155.49 | 156.22 | 154.94 | 155.56 | 155.56 | 1,487 |
Jan 18, 2024 | 153.90 | 158.60 | 153.90 | 156.90 | 156.90 | 2,116 |
Jan 17, 2024 | 151.60 | 152.30 | 150.04 | 152.08 | 152.08 | 1,780 |
Jan 16, 2024 | 155.10 | 155.70 | 154.73 | 155.70 | 155.70 | 794 |
Jan 15, 2024 | 154.40 | 156.77 | 153.70 | 153.70 | 153.70 | 3,161 |
Jan 12, 2024 | 153.35 | 154.31 | 153.04 | 153.04 | 153.04 | 3,907 |
Jan 11, 2024 | 149.50 | 153.70 | 147.83 | 152.30 | 152.30 | 1,634 |
Jan 10, 2024 | 146.50 | 146.97 | 146.16 | 146.50 | 146.50 | 234 |
Jan 9, 2024 | 147.80 | 147.80 | 144.20 | 146.99 | 146.99 | 888 |
Jan 8, 2024 | 148.80 | 149.70 | 147.56 | 148.18 | 148.18 | 1,245 |
Jan 5, 2024 | 151.90 | 151.92 | 148.80 | 148.89 | 148.89 | 635 |
Jan 4, 2024 | 151.82 | 153.20 | 150.85 | 152.36 | 152.36 | 648 |
Jan 3, 2024 | 155.50 | 155.50 | 151.85 | 154.58 | 154.58 | 884 |
Jan 2, 2024 | 160.00 | 160.00 | 155.67 | 155.79 | 155.79 | 570 |
Dec 29, 2023 | 159.30 | 159.61 | 158.94 | 159.43 | 159.43 | 344 |
Dec 28, 2023 | 158.70 | 159.12 | 157.78 | 158.54 | 158.54 | 256 |
Dec 27, 2023 | 158.50 | 159.50 | 158.50 | 158.81 | 158.81 | 32 |
Dec 22, 2023 | 157.50 | 158.90 | 157.00 | 158.73 | 158.73 | 770 |
Dec 21, 2023 | 158.31 | 158.31 | 156.74 | 158.30 | 158.30 | 644 |
Dec 20, 2023 | 156.87 | 156.91 | 150.78 | 155.15 | 155.15 | 2,322 |
Dec 19, 2023 | 161.10 | 161.10 | 157.08 | 158.20 | 158.20 | 3,052 |
Dec 18, 2023 | 162.20 | 162.20 | 157.70 | 158.00 | 158.00 | 2,461 |
Dec 15, 2023 | 155.40 | 159.61 | 151.76 | 151.90 | 151.90 | 1,206 |
Dec 14, 2023 | 148.60 | 151.50 | 148.60 | 149.10 | 149.10 | 1,194 |
Dec 13, 2023 | 147.90 | 147.90 | 147.60 | 147.61 | 147.61 | 318 |
Dec 12, 2023 | 147.00 | 147.01 | 144.79 | 147.00 | 147.00 | 470 |
Dec 11, 2023 | 147.80 | 148.50 | 145.65 | 145.80 | 145.80 | 362 |
Dec 8, 2023 | 144.40 | 147.80 | 144.40 | 146.63 | 146.63 | 773 |
Dec 7, 2023 | 144.30 | 146.40 | 144.00 | 144.15 | 144.15 | 1,378 |
Dec 6, 2023 | 143.29 | 143.73 | 143.28 | 143.73 | 143.73 | 1,568 |
Dec 5, 2023 | 136.60 | 139.61 | 134.24 | 134.24 | 134.24 | 764 |
Dec 4, 2023 | 146.70 | 146.70 | 135.91 | 144.25 | 144.25 | 843 |
Dec 1, 2023 | 148.10 | 148.10 | 144.51 | 145.47 | 145.47 | 823 |
Nov 30, 2023 | 147.10 | 147.60 | 146.61 | 147.32 | 147.32 | 1,725 |
Nov 29, 2023 | 142.80 | 146.11 | 142.80 | 146.11 | 146.11 | 804 |
Nov 28, 2023 | 139.80 | 141.80 | 138.92 | 138.92 | 138.92 | 521 |
Nov 27, 2023 | 142.60 | 142.60 | 139.40 | 140.77 | 140.77 | 632 |
Nov 24, 2023 | 140.95 | 142.13 | 140.95 | 141.95 | 141.95 | 970 |
Nov 23, 2023 | 139.00 | 139.88 | 139.00 | 139.88 | 139.88 | 85 |
Nov 22, 2023 | 139.19 | 139.20 | 135.81 | 139.20 | 139.20 | 530 |
Nov 21, 2023 | 137.10 | 137.10 | 133.30 | 133.60 | 133.60 | 636 |
Nov 20, 2023 | 133.20 | 136.60 | 133.20 | 135.59 | 135.59 | 933 |
Nov 17, 2023 | 135.11 | 135.11 | 132.51 | 133.08 | 133.08 | 2,883 |
Nov 16, 2023 | 140.40 | 140.40 | 138.20 | 140.14 | 140.14 | 703 |
Nov 15, 2023 | 140.00 | 140.81 | 139.89 | 140.81 | 140.81 | 1,899 |
Nov 14, 2023 | 132.80 | 139.54 | 132.78 | 137.70 | 137.70 | 1,347 |
Nov 13, 2023 | 134.90 | 134.90 | 131.90 | 132.90 | 132.90 | 728 |
Nov 10, 2023 | 133.49 | 133.54 | 131.30 | 133.07 | 133.07 | 1,017 |
Nov 9, 2023 | 128.70 | 132.50 | 128.70 | 132.06 | 132.06 | 2,137 |
Nov 8, 2023 | 128.59 | 129.37 | 128.01 | 128.55 | 128.55 | 657 |
Nov 7, 2023 | 125.90 | 128.79 | 125.50 | 128.22 | 128.22 | 7,388 |
Nov 6, 2023 | 128.90 | 128.90 | 125.89 | 126.60 | 126.60 | 2,362 |
Nov 3, 2023 | 128.19 | 128.62 | 126.17 | 127.15 | 127.15 | 898 |
Nov 2, 2023 | 123.20 | 126.09 | 121.00 | 125.09 | 125.09 | 1,860 |
Nov 1, 2023 | 120.41 | 120.41 | 117.81 | 120.40 | 120.40 | 1,212 |
Oct 31, 2023 | 119.00 | 119.84 | 117.94 | 119.65 | 119.65 | 757 |
Oct 30, 2023 | 121.80 | 121.80 | 118.99 | 119.91 | 119.91 | 1,380 |
Oct 27, 2023 | 121.24 | 121.59 | 119.30 | 121.25 | 121.25 | 946 |
Oct 26, 2023 | 117.60 | 119.79 | 117.60 | 118.60 | 118.60 | 941 |
Oct 25, 2023 | 118.30 | 119.47 | 117.65 | 118.14 | 118.14 | 1,365 |
Oct 24, 2023 | 115.20 | 117.11 | 114.09 | 115.81 | 115.81 | 1,457 |
Oct 23, 2023 | 111.00 | 114.49 | 111.00 | 112.14 | 112.14 | 1,173 |
Oct 20, 2023 | 112.00 | 113.20 | 111.60 | 111.70 | 111.70 | 621 |
Oct 19, 2023 | 114.20 | 114.60 | 113.92 | 114.60 | 114.60 | 977 |
Oct 18, 2023 | 112.08 | 114.80 | 110.40 | 113.05 | 113.05 | 2,585 |
Oct 17, 2023 | 117.31 | 117.49 | 117.30 | 117.30 | 117.30 | 1,555 |
Oct 16, 2023 | 118.70 | 120.00 | 117.10 | 119.43 | 119.43 | 1,695 |
Oct 13, 2023 | 119.71 | 119.97 | 119.04 | 119.04 | 119.04 | 1,520 |
Oct 12, 2023 | 124.40 | 124.40 | 120.00 | 120.19 | 120.19 | 2,361 |
Oct 11, 2023 | 125.50 | 125.50 | 123.14 | 125.26 | 125.26 | 355 |
Oct 10, 2023 | 126.00 | 126.11 | 124.67 | 125.96 | 125.96 | 900 |
Oct 9, 2023 | 122.20 | 123.60 | 121.98 | 122.31 | 122.31 | 1,508 |
Oct 6, 2023 | 122.50 | 122.71 | 121.73 | 121.73 | 121.73 | 1,926 |
Oct 5, 2023 | 122.00 | 122.43 | 121.36 | 121.90 | 121.90 | 706 |
Oct 4, 2023 | 121.42 | 121.93 | 120.69 | 121.06 | 121.06 | 1,366 |
Oct 3, 2023 | 125.50 | 125.50 | 123.80 | 124.20 | 124.20 | 1,220 |
Oct 2, 2023 | 126.20 | 126.20 | 123.50 | 125.60 | 125.60 | 6,087 |
Sep 29, 2023 | 127.70 | 128.10 | 125.21 | 125.49 | 125.49 | 4,903 |
Sep 28, 2023 | 127.50 | 127.90 | 125.70 | 126.53 | 126.53 | 2,451 |
Sep 27, 2023 | 128.00 | 129.01 | 127.22 | 128.09 | 128.09 | 1,805 |
Sep 26, 2023 | 128.80 | 130.00 | 128.65 | 129.45 | 129.45 | 914 |
Sep 25, 2023 | 130.00 | 130.31 | 129.82 | 130.06 | 130.06 | 1,011 |
Sep 22, 2023 | 128.65 | 129.80 | 128.65 | 129.40 | 129.40 | 7,496 |
Sep 21, 2023 | 129.00 | 130.07 | 129.00 | 130.02 | 130.02 | 1,583 |
Sep 20, 2023 | 130.20 | 130.60 | 130.10 | 130.19 | 130.19 | 779 |
Sep 19, 2023 | 129.30 | 130.41 | 129.30 | 129.97 | 129.97 | 878 |
Sep 18, 2023 | 129.40 | 129.79 | 129.40 | 129.79 | 129.79 | 31 |
Sep 15, 2023 | 130.50 | 132.00 | 130.00 | 131.25 | 131.25 | 608 |
Sep 14, 2023 | 122.60 | 133.40 | 119.71 | 128.08 | 128.08 | 6,371 |
Sep 13, 2023 | 144.80 | 144.80 | 138.00 | 140.31 | 140.31 | 11,875 |
Sep 12, 2023 | 149.50 | 149.50 | 143.46 | 145.23 | 145.23 | 1,670 |
Sep 11, 2023 | 156.50 | 156.50 | 151.60 | 151.60 | 151.60 | 363 |
Sep 8, 2023 | 153.40 | 155.17 | 153.08 | 154.96 | 154.96 | 339 |
Sep 7, 2023 | 155.40 | 155.40 | 152.06 | 153.66 | 153.66 | 907 |
Sep 6, 2023 | 155.61 | 155.70 | 155.22 | 155.70 | 155.70 | 92 |
Sep 5, 2023 | 156.90 | 156.90 | 154.41 | 154.41 | 154.41 | 417 |
Sep 4, 2023 | 156.20 | 157.44 | 155.20 | 155.54 | 155.54 | 1,443 |
Sep 1, 2023 | 156.28 | 156.83 | 154.40 | 156.83 | 156.83 | 2,537 |
Aug 31, 2023 | 155.00 | 159.00 | 154.80 | 158.39 | 158.39 | 2,371 |
Aug 30, 2023 | 152.00 | 154.32 | 148.43 | 153.62 | 153.62 | 1,321 |
Aug 29, 2023 | 149.50 | 150.00 | 148.64 | 148.91 | 148.91 | 1,917 |
Aug 25, 2023 | 148.51 | 149.45 | 147.60 | 148.68 | 148.68 | 915 |
Aug 24, 2023 | 155.00 | 155.00 | 154.20 | 154.20 | 154.20 | - |
Aug 23, 2023 | 153.00 | 153.00 | 152.10 | 153.00 | 153.00 | 1,813 |
Aug 22, 2023 | 148.40 | 149.60 | 147.15 | 149.60 | 149.60 | 1,712 |
Aug 21, 2023 | 144.90 | 146.46 | 144.89 | 144.90 | 144.90 | 457 |
Aug 18, 2023 | 142.40 | 144.90 | 141.20 | 143.27 | 143.27 | 755 |
Aug 17, 2023 | 148.00 | 148.36 | 146.10 | 148.36 | 148.36 | 395 |
Aug 16, 2023 | 149.10 | 149.90 | 148.99 | 149.90 | 149.90 | 491 |
Aug 15, 2023 | 150.10 | 150.12 | 148.70 | 148.70 | 148.70 | 219 |
Aug 14, 2023 | 150.86 | 150.86 | 150.54 | 150.60 | 150.60 | 222 |
Aug 11, 2023 | 150.90 | 151.62 | 149.70 | 149.88 | 149.88 | 336 |
Aug 10, 2023 | 151.00 | 152.60 | 151.00 | 151.50 | 151.50 | 380 |
Aug 9, 2023 | 150.30 | 150.41 | 149.79 | 150.40 | 150.40 | 1,711 |
Aug 8, 2023 | 149.10 | 150.54 | 148.10 | 149.40 | 149.40 | 576 |
Aug 7, 2023 | 149.09 | 149.81 | 148.34 | 149.81 | 149.81 | 432 |
Aug 4, 2023 | 148.69 | 149.01 | 148.13 | 148.57 | 148.57 | 301 |
Aug 3, 2023 | 148.60 | 148.60 | 147.18 | 148.03 | 148.03 | 507 |
Aug 2, 2023 | 149.47 | 149.63 | 148.56 | 148.70 | 148.70 | 2,500 |
Aug 1, 2023 | 151.40 | 152.28 | 150.20 | 152.21 | 152.21 | 12,444 |
Jul 31, 2023 | 150.80 | 151.87 | 150.80 | 151.40 | 151.40 | 1,500 |
Jul 28, 2023 | 150.90 | 152.90 | 150.90 | 152.05 | 152.05 | 1,153 |
Jul 27, 2023 | 149.60 | 151.23 | 146.97 | 150.21 | 150.21 | 1,928 |
Jul 26, 2023 | 142.09 | 143.63 | 141.70 | 141.70 | 141.70 | 538 |
Jul 25, 2023 | 141.33 | 143.13 | 140.69 | 141.19 | 141.19 | 1,105 |
Jul 24, 2023 | 143.30 | 144.83 | 142.00 | 142.00 | 142.00 | 1,243 |
Jul 21, 2023 | 144.20 | 144.20 | 142.61 | 143.07 | 143.07 | 421 |
Jul 20, 2023 | 147.41 | 148.67 | 147.12 | 147.80 | 147.80 | 1,161 |
Jul 19, 2023 | 148.84 | 149.27 | 145.13 | 147.86 | 147.86 | 3,865 |
Jul 18, 2023 | 140.52 | 140.91 | 136.29 | 137.00 | 137.00 | 457 |
Jul 17, 2023 | 140.32 | 141.24 | 139.86 | 141.24 | 141.24 | 660 |
Jul 14, 2023 | 141.49 | 141.64 | 140.76 | 141.39 | 141.39 | 331 |
Jul 13, 2023 | 139.60 | 140.20 | 138.70 | 140.14 | 140.14 | 1,205 |
Jul 12, 2023 | 133.01 | 137.90 | 132.91 | 137.81 | 137.81 | 1,159 |
Jul 11, 2023 | 127.90 | 131.50 | 127.00 | 130.41 | 130.41 | 1,468 |
Jul 10, 2023 | 134.60 | 135.77 | 134.60 | 135.00 | 135.00 | 1,357 |
Jul 7, 2023 | 135.63 | 135.82 | 132.34 | 134.20 | 134.20 | 3,897 |
Jul 6, 2023 | 140.49 | 142.33 | 137.90 | 138.61 | 138.61 | 1,982 |
Jul 5, 2023 | 141.60 | 143.79 | 141.30 | 142.87 | 142.87 | 1,350 |
Jul 4, 2023 | 138.71 | 138.86 | 137.23 | 138.41 | 138.41 | 908 |
Jul 3, 2023 | 137.13 | 138.01 | 136.88 | 137.59 | 137.59 | 607 |
Jun 30, 2023 | 138.87 | 139.05 | 138.60 | 138.68 | 138.68 | 631 |
Jun 29, 2023 | 139.09 | 140.46 | 138.55 | 138.56 | 138.56 | 400 |
Jun 28, 2023 | 140.41 | 141.30 | 138.18 | 140.68 | 140.68 | 779 |
Jun 27, 2023 | 136.99 | 138.15 | 136.50 | 137.29 | 137.29 | 543 |
Jun 26, 2023 | 139.00 | 139.40 | 136.67 | 136.67 | 136.67 | 1,315 |
Jun 23, 2023 | 0.75 Dividend | |||||
Jun 23, 2023 | 140.24 | 142.11 | 139.83 | 139.86 | 139.86 | 332 |
Jun 22, 2023 | 142.18 | 143.30 | 140.50 | 142.84 | 142.09 | 408 |
Jun 21, 2023 | 144.33 | 144.33 | 141.90 | 142.51 | 141.76 | 642 |
Jun 20, 2023 | 146.74 | 146.74 | 145.80 | 145.80 | 145.03 | 186 |
Jun 19, 2023 | 147.00 | 147.65 | 146.14 | 147.42 | 146.65 | 420 |
Jun 16, 2023 | 147.24 | 148.11 | 147.10 | 147.61 | 146.84 | 824 |
Jun 15, 2023 | 147.26 | 147.26 | 144.60 | 146.90 | 146.13 | 718 |
Jun 14, 2023 | 149.29 | 152.50 | 148.75 | 149.70 | 148.92 | 946 |
Jun 13, 2023 | 152.50 | 153.00 | 151.82 | 151.89 | 151.09 | 1,520 |
Jun 12, 2023 | 151.65 | 152.58 | 151.38 | 152.58 | 151.77 | 719 |
Jun 9, 2023 | 152.00 | 152.00 | 150.71 | 151.50 | 150.70 | 2,063 |
Jun 8, 2023 | 149.70 | 153.50 | 149.64 | 150.00 | 149.21 | 1,288 |
Jun 7, 2023 | 151.99 | 152.10 | 149.66 | 151.38 | 150.58 | 1,220 |
Jun 6, 2023 | 150.70 | 153.00 | 150.15 | 153.00 | 152.20 | 719 |
Jun 5, 2023 | 156.25 | 156.25 | 153.23 | 153.98 | 153.17 | 2,145 |
Jun 2, 2023 | 151.90 | 151.90 | 150.04 | 151.41 | 150.62 | 866 |
Jun 1, 2023 | 144.30 | 147.10 | 144.30 | 146.58 | 145.81 | 386 |
May 31, 2023 | 142.20 | 143.80 | 140.01 | 141.02 | 140.28 | 1,511 |
May 30, 2023 | 139.36 | 140.70 | 139.00 | 139.53 | 138.80 | 833 |
May 26, 2023 | 136.55 | 137.81 | 136.11 | 136.92 | 136.20 | 592 |
May 25, 2023 | 133.70 | 135.50 | 133.70 | 134.52 | 133.81 | 810 |
May 24, 2023 | 133.80 | 134.98 | 133.80 | 134.13 | 133.42 | 1,049 |
May 23, 2023 | 139.68 | 139.68 | 136.60 | 139.37 | 138.64 | 558 |
May 22, 2023 | 136.82 | 137.64 | 136.60 | 137.30 | 136.58 | 1,258 |
May 19, 2023 | 136.88 | 137.10 | 136.28 | 137.00 | 136.28 | 577 |
May 18, 2023 | 136.81 | 136.99 | 136.49 | 136.99 | 136.27 | 350 |
May 17, 2023 | 138.06 | 140.30 | 137.50 | 138.85 | 138.12 | 518 |
May 16, 2023 | 140.44 | 141.22 | 140.20 | 140.60 | 139.86 | 715 |
May 15, 2023 | 139.70 | 139.70 | 138.39 | 139.06 | 138.33 | 746 |
May 12, 2023 | 137.21 | 138.45 | 136.85 | 137.04 | 136.32 | 863 |
May 11, 2023 | 138.11 | 138.78 | 137.20 | 138.36 | 137.63 | 362 |
May 10, 2023 | 136.42 | 137.70 | 135.35 | 137.06 | 136.34 | 814 |
May 9, 2023 | 137.27 | 138.86 | 136.00 | 137.59 | 136.87 | 1,185 |
May 5, 2023 | 140.95 | 141.41 | 140.18 | 141.41 | 140.67 | 843 |
May 4, 2023 | 138.55 | 138.55 | 137.76 | 138.35 | 137.63 | 1,729 |
May 3, 2023 | 139.41 | 140.80 | 138.41 | 139.19 | 138.46 | 854 |
May 2, 2023 | 140.15 | 140.50 | 138.79 | 138.90 | 138.17 | 3,532 |
Apr 28, 2023 | 138.24 | 139.14 | 136.16 | 139.14 | 138.41 | 1,025 |
Apr 27, 2023 | 131.38 | 133.11 | 131.33 | 131.65 | 130.96 | 2,132 |
Apr 26, 2023 | 131.80 | 132.11 | 131.26 | 131.71 | 131.02 | 1,886 |