XETRA - Delayed Quote • EUR
Aflac Incorporated (AFL.DE)
At close: April 26 at 5:35 PM GMT+2
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 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 252 |
Apr 25, 2024 | 78.14 | 78.30 | 77.76 | 77.92 | 77.92 | 252 |
Apr 24, 2024 | 78.02 | 78.58 | 78.00 | 78.58 | 78.58 | 405 |
Apr 23, 2024 | 78.66 | 78.66 | 78.28 | 78.36 | 78.36 | 52 |
Apr 22, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Apr 19, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Apr 18, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Apr 17, 2024 | 75.30 | 75.60 | 75.30 | 75.38 | 75.38 | 7 |
Apr 16, 2024 | 76.08 | 76.08 | 74.96 | 75.06 | 75.06 | 13 |
Apr 15, 2024 | 76.10 | 76.10 | 75.10 | 75.96 | 75.96 | 1,474 |
Apr 12, 2024 | 74.80 | 75.02 | 74.14 | 74.14 | 74.14 | 860 |
Apr 11, 2024 | 75.58 | 75.58 | 75.48 | 75.48 | 75.48 | 100 |
Apr 10, 2024 | 76.22 | 77.08 | 76.22 | 77.08 | 77.08 | 32 |
Apr 9, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Apr 8, 2024 | 78.90 | 79.42 | 78.70 | 78.70 | 78.70 | 252 |
Apr 5, 2024 | 77.76 | 77.76 | 77.26 | 77.26 | 77.26 | 271 |
Apr 4, 2024 | 78.56 | 78.88 | 78.56 | 78.88 | 78.88 | 15 |
Apr 3, 2024 | 79.10 | 79.10 | 78.54 | 78.54 | 78.54 | 170 |
Apr 2, 2024 | 80.12 | 80.12 | 79.14 | 79.14 | 79.14 | 149 |
Mar 28, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Mar 27, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1 |
Mar 26, 2024 | 78.00 | 78.80 | 77.90 | 78.80 | 78.80 | 557 |
Mar 25, 2024 | 78.40 | 78.50 | 78.40 | 78.50 | 78.50 | 100 |
Mar 22, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Mar 21, 2024 | 77.50 | 78.20 | 77.50 | 78.20 | 78.20 | 51 |
Mar 20, 2024 | 78.10 | 78.10 | 77.50 | 78.10 | 78.10 | 40 |
Mar 19, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Mar 18, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
Mar 15, 2024 | 77.20 | 77.30 | 77.20 | 77.30 | 77.30 | 12 |
Mar 14, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
Mar 13, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
Mar 12, 2024 | 76.00 | 76.00 | 75.90 | 75.90 | 75.90 | 25 |
Mar 11, 2024 | 75.40 | 75.70 | 75.40 | 75.70 | 75.70 | 69 |
Mar 8, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Mar 7, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Mar 6, 2024 | 74.30 | 75.10 | 74.30 | 75.10 | 75.10 | 2 |
Mar 5, 2024 | 74.20 | 74.40 | 74.20 | 74.40 | 74.40 | 1 |
Mar 4, 2024 | 73.70 | 74.10 | 72.80 | 73.10 | 73.10 | 108 |
Mar 1, 2024 | 74.90 | 74.90 | 74.20 | 74.20 | 74.20 | 18 |
Feb 29, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Feb 28, 2024 | 74.20 | 74.60 | 74.00 | 74.60 | 74.60 | 71 |
Feb 27, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
Feb 26, 2024 | 73.40 | 73.50 | 73.40 | 73.50 | 73.50 | 1 |
Feb 23, 2024 | 73.40 | 74.40 | 73.40 | 74.30 | 74.30 | 141 |
Feb 22, 2024 | 73.40 | 73.70 | 73.40 | 73.50 | 73.50 | 671 |
Feb 21, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Feb 20, 2024 | 0.50 Dividend | |||||
Feb 20, 2024 | 73.50 | 73.80 | 73.00 | 73.40 | 73.40 | 1,092 |
Feb 19, 2024 | 74.90 | 74.90 | 74.40 | 74.40 | 73.90 | 200 |
Feb 16, 2024 | 74.50 | 74.50 | 74.20 | 74.20 | 73.70 | 139 |
Feb 15, 2024 | 73.30 | 74.10 | 73.30 | 74.10 | 73.60 | 59 |
Feb 14, 2024 | 72.80 | 73.30 | 72.80 | 73.30 | 72.81 | 241 |
Feb 13, 2024 | 73.00 | 73.00 | 72.80 | 72.90 | 72.41 | 238 |
Feb 12, 2024 | 72.90 | 72.90 | 72.80 | 72.80 | 72.31 | 270 |
Feb 9, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.91 | - |
Feb 8, 2024 | 72.20 | 72.20 | 72.00 | 72.00 | 71.52 | 1 |
Feb 7, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.13 | - |
Feb 6, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.13 | 3 |
Feb 5, 2024 | 71.00 | 71.30 | 70.90 | 71.30 | 70.82 | 117 |
Feb 2, 2024 | 70.30 | 71.30 | 70.20 | 71.10 | 70.62 | 866 |
Feb 1, 2024 | 76.50 | 76.50 | 75.20 | 75.20 | 74.69 | 875 |
Jan 31, 2024 | 79.40 | 79.40 | 78.90 | 78.90 | 78.37 | 50 |
Jan 30, 2024 | 78.20 | 78.30 | 78.20 | 78.30 | 77.77 | 1 |
Jan 29, 2024 | 78.30 | 78.50 | 78.30 | 78.50 | 77.97 | 201 |
Jan 26, 2024 | 78.20 | 78.30 | 78.20 | 78.30 | 77.77 | 36 |
Jan 25, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.77 | - |
Jan 24, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.67 | 1 |
Jan 23, 2024 | 76.80 | 78.00 | 76.80 | 78.00 | 77.48 | 1,674 |
Jan 22, 2024 | 77.00 | 77.70 | 77.00 | 77.70 | 77.18 | 1 |
Jan 19, 2024 | 77.50 | 77.50 | 77.20 | 77.20 | 76.68 | 375 |
Jan 18, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.79 | - |
Jan 17, 2024 | 76.30 | 76.80 | 76.30 | 76.80 | 76.28 | 15 |
Jan 16, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.39 | - |
Jan 15, 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 74.99 | 25 |
Jan 12, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.79 | 44 |
Jan 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.50 | - |
Jan 10, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.10 | - |
Jan 9, 2024 | 75.90 | 75.90 | 74.20 | 74.20 | 73.70 | 407 |
Jan 8, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.40 | - |
Jan 5, 2024 | 75.20 | 75.20 | 75.00 | 75.20 | 74.69 | 111 |
Jan 4, 2024 | 75.60 | 76.00 | 75.20 | 76.00 | 75.49 | 554 |
Jan 3, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.18 | - |
Jan 2, 2024 | 75.50 | 75.70 | 75.00 | 75.70 | 75.19 | 19 |
Dec 29, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.00 | - |
Dec 28, 2023 | 73.80 | 74.40 | 73.80 | 74.40 | 73.90 | 14 |
Dec 27, 2023 | 74.70 | 74.90 | 73.60 | 73.60 | 73.11 | 220 |
Dec 22, 2023 | 73.60 | 74.10 | 73.60 | 74.10 | 73.60 | 40 |
Dec 21, 2023 | 74.30 | 74.30 | 73.80 | 73.80 | 73.30 | 101 |
Dec 20, 2023 | 74.90 | 74.90 | 74.40 | 74.40 | 73.90 | 15 |
Dec 19, 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 74.20 | - |
Dec 18, 2023 | 73.80 | 74.50 | 73.80 | 74.50 | 74.00 | 130 |
Dec 15, 2023 | 74.30 | 74.80 | 73.90 | 73.90 | 73.40 | 123 |
Dec 14, 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.38 | 65 |
Dec 13, 2023 | 78.50 | 78.50 | 78.00 | 78.40 | 77.87 | 125 |
Dec 12, 2023 | 77.70 | 77.90 | 76.90 | 77.90 | 77.38 | 200 |
Dec 11, 2023 | 76.80 | 77.50 | 76.80 | 77.50 | 76.98 | 30 |
Dec 8, 2023 | 76.20 | 76.50 | 76.20 | 76.50 | 75.99 | 26 |
Dec 7, 2023 | 75.40 | 76.00 | 75.30 | 76.00 | 75.49 | 599 |
Dec 6, 2023 | 76.40 | 76.40 | 75.70 | 75.70 | 75.19 | 2 |
Dec 5, 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.38 | - |
Dec 4, 2023 | 75.80 | 76.80 | 75.70 | 76.80 | 76.28 | 155 |
Dec 1, 2023 | 76.20 | 76.40 | 75.90 | 76.40 | 75.89 | 26 |
Nov 30, 2023 | 75.20 | 75.80 | 75.20 | 75.80 | 75.29 | 14 |
Nov 29, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.50 | 1 |
Nov 28, 2023 | 75.50 | 75.50 | 75.40 | 75.50 | 74.99 | 40 |
Nov 27, 2023 | 75.80 | 76.00 | 75.70 | 75.70 | 75.19 | 257 |
Nov 24, 2023 | 75.70 | 76.00 | 75.40 | 76.00 | 75.49 | 89 |
Nov 23, 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.29 | - |
Nov 22, 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 74.20 | 55 |
Nov 21, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.11 | 2 |
Nov 20, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 73.80 | - |
Nov 17, 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 74.69 | - |
Nov 16, 2023 | 74.10 | 75.00 | 74.10 | 75.00 | 74.50 | 170 |
Nov 15, 2023 | 76.10 | 76.10 | 74.70 | 74.70 | 74.20 | 161 |
Nov 14, 2023 | 0.42 Dividend | |||||
Nov 14, 2023 | 75.10 | 75.10 | 75.00 | 75.00 | 74.50 | 39 |
Nov 13, 2023 | 76.30 | 76.30 | 76.10 | 76.30 | 75.37 | 23 |
Nov 10, 2023 | 75.90 | 76.40 | 75.90 | 76.30 | 75.37 | 135 |
Nov 9, 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 74.68 | - |
Nov 8, 2023 | 76.20 | 76.40 | 75.30 | 75.30 | 74.38 | 117 |
Nov 7, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 74.58 | - |
Nov 6, 2023 | 76.20 | 76.50 | 75.60 | 75.60 | 74.68 | 236 |
Nov 3, 2023 | 76.70 | 76.70 | 76.70 | 76.70 | 75.77 | - |
Nov 2, 2023 | 75.70 | 76.20 | 75.10 | 76.20 | 75.27 | 257 |
Nov 1, 2023 | 74.60 | 74.60 | 74.20 | 74.40 | 73.49 | 118 |
Oct 31, 2023 | 73.30 | 73.50 | 73.30 | 73.50 | 72.60 | 1 |
Oct 30, 2023 | 72.10 | 73.00 | 72.10 | 73.00 | 72.11 | 50 |
Oct 27, 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 73.79 | - |
Oct 26, 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 73.79 | - |
Oct 25, 2023 | 73.70 | 74.60 | 73.70 | 74.60 | 73.69 | 13 |
Oct 24, 2023 | 73.40 | 73.60 | 73.00 | 73.60 | 72.70 | 130 |
Oct 23, 2023 | 73.70 | 73.70 | 72.80 | 73.10 | 72.21 | 72 |
Oct 20, 2023 | 75.10 | 75.10 | 73.50 | 73.50 | 72.60 | 60 |
Oct 19, 2023 | 76.50 | 76.50 | 75.80 | 75.80 | 74.88 | 220 |
Oct 18, 2023 | 76.30 | 77.00 | 76.30 | 77.00 | 76.06 | 690 |
Oct 17, 2023 | 76.50 | 77.40 | 76.10 | 77.40 | 76.46 | 417 |
Oct 16, 2023 | 77.00 | 77.20 | 77.00 | 77.20 | 76.26 | 21 |
Oct 13, 2023 | 75.60 | 76.50 | 75.60 | 76.50 | 75.57 | 4 |
Oct 12, 2023 | 75.10 | 76.00 | 74.60 | 76.00 | 75.07 | 184 |
Oct 11, 2023 | 74.80 | 74.80 | 74.60 | 74.60 | 73.69 | 87 |
Oct 10, 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 73.49 | - |
Oct 9, 2023 | 73.90 | 74.00 | 73.90 | 74.00 | 73.10 | 1 |
Oct 6, 2023 | 72.80 | 73.00 | 72.60 | 73.00 | 72.11 | 91 |
Oct 5, 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 71.72 | - |
Oct 4, 2023 | 71.50 | 72.30 | 71.50 | 71.90 | 71.02 | 369 |
Oct 3, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 71.22 | - |
Oct 2, 2023 | 73.10 | 73.10 | 72.50 | 72.50 | 71.62 | 40 |
Sep 29, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 72.21 | - |
Sep 28, 2023 | 73.80 | 73.80 | 73.40 | 73.40 | 72.51 | 200 |
Sep 27, 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 71.91 | - |
Sep 26, 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 71.72 | 40 |
Sep 25, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 71.62 | - |
Sep 22, 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.02 | - |
Sep 21, 2023 | 71.80 | 72.40 | 71.60 | 71.60 | 70.73 | 19 |
Sep 20, 2023 | 72.70 | 72.70 | 72.70 | 72.70 | 71.81 | - |
Sep 19, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 71.22 | - |
Sep 18, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 70.92 | - |
Sep 15, 2023 | 72.90 | 72.90 | 72.00 | 72.00 | 71.12 | 8 |
Sep 14, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.12 | - |
Sep 13, 2023 | 71.60 | 71.60 | 71.10 | 71.10 | 70.23 | 50 |
Sep 12, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 70.53 | - |
Sep 11, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 69.44 | - |
Sep 8, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 68.85 | - |
Sep 7, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 69.44 | - |
Sep 6, 2023 | 68.40 | 69.20 | 68.40 | 69.20 | 68.36 | 1 |
Sep 5, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 68.85 | - |
Sep 4, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 68.36 | - |
Sep 1, 2023 | 69.70 | 69.70 | 69.00 | 69.40 | 68.55 | 97 |
Aug 31, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 68.26 | - |
Aug 30, 2023 | 68.60 | 68.70 | 68.60 | 68.70 | 67.86 | 1 |
Aug 29, 2023 | 69.40 | 69.40 | 68.30 | 68.60 | 67.76 | 81 |
Aug 28, 2023 | 69.00 | 69.00 | 68.90 | 68.90 | 68.06 | 15 |
Aug 25, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.16 | - |
Aug 24, 2023 | 67.50 | 68.70 | 67.50 | 68.70 | 67.86 | 40 |
Aug 23, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 66.68 | - |
Aug 22, 2023 | 0.42 Dividend | |||||
Aug 22, 2023 | 67.60 | 67.80 | 67.60 | 67.80 | 66.97 | 1 |
Aug 21, 2023 | 68.50 | 68.60 | 68.50 | 68.60 | 67.35 | 7 |
Aug 18, 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 68.13 | - |
Aug 17, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 68.72 | - |
Aug 16, 2023 | 68.90 | 69.80 | 68.90 | 69.80 | 68.53 | 34 |
Aug 15, 2023 | 70.80 | 70.80 | 69.60 | 69.60 | 68.33 | 7 |
Aug 14, 2023 | 70.10 | 70.30 | 70.10 | 70.30 | 69.02 | 42 |
Aug 11, 2023 | 69.60 | 69.70 | 69.60 | 69.70 | 68.43 | 1 |
Aug 10, 2023 | 69.50 | 69.60 | 69.40 | 69.60 | 68.33 | 159 |
Aug 9, 2023 | 69.70 | 69.70 | 69.60 | 69.60 | 68.33 | 40 |
Aug 8, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 68.82 | - |
Aug 7, 2023 | 71.00 | 71.10 | 71.00 | 71.10 | 69.80 | 1 |
Aug 4, 2023 | 70.00 | 70.70 | 70.00 | 70.70 | 69.41 | 7 |
Aug 3, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 69.31 | - |
Aug 2, 2023 | 66.70 | 69.80 | 66.70 | 69.80 | 68.53 | 183 |
Aug 1, 2023 | 66.50 | 66.50 | 66.00 | 66.00 | 64.80 | 16 |
Jul 31, 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 64.40 | - |
Jul 28, 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 64.60 | - |
Jul 27, 2023 | 66.20 | 66.20 | 66.00 | 66.00 | 64.80 | 50 |
Jul 26, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 64.80 | - |
Jul 25, 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 64.40 | - |
Jul 24, 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 63.23 | 39 |
Jul 21, 2023 | 64.50 | 65.30 | 64.50 | 65.30 | 64.11 | 2 |
Jul 20, 2023 | 63.90 | 64.60 | 63.70 | 64.60 | 63.42 | 102 |
Jul 19, 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 62.24 | - |
Jul 18, 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 62.05 | - |
Jul 17, 2023 | 62.30 | 62.80 | 62.30 | 62.80 | 61.65 | 145 |
Jul 14, 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 60.67 | - |
Jul 13, 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 61.46 | - |
Jul 12, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 62.34 | - |
Jul 11, 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 62.44 | - |
Jul 10, 2023 | 64.30 | 64.30 | 63.30 | 63.30 | 62.15 | 60 |
Jul 7, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 62.83 | - |
Jul 6, 2023 | 63.50 | 64.00 | 63.50 | 64.00 | 62.83 | 1 |
Jul 5, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 63.32 | - |
Jul 4, 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 63.13 | - |
Jul 3, 2023 | 64.70 | 64.70 | 63.50 | 64.70 | 63.52 | 28 |
Jun 30, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 62.64 | - |
Jun 29, 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 62.15 | - |
Jun 28, 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 61.56 | - |
Jun 27, 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 61.16 | - |
Jun 26, 2023 | 62.00 | 62.00 | 61.80 | 61.90 | 60.77 | 60 |
Jun 23, 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.97 | - |
Jun 22, 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 60.28 | - |
Jun 21, 2023 | 62.10 | 62.10 | 61.90 | 61.90 | 60.77 | 3 |
Jun 20, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 61.36 | - |
Jun 19, 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 62.24 | - |
Jun 16, 2023 | 63.10 | 64.10 | 63.10 | 64.10 | 62.93 | 15 |
Jun 15, 2023 | 64.10 | 64.10 | 63.30 | 63.50 | 62.34 | 279 |
Jun 14, 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 62.93 | - |
Jun 13, 2023 | 63.70 | 64.60 | 63.70 | 64.60 | 63.42 | 6 |
Jun 12, 2023 | 63.70 | 64.00 | 63.70 | 63.90 | 62.73 | 29 |
Jun 9, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 62.83 | - |
Jun 8, 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 61.75 | - |
Jun 7, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 62.83 | - |
Jun 6, 2023 | 62.00 | 63.20 | 62.00 | 63.20 | 62.05 | 1 |
Jun 5, 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 61.75 | 10 |
Jun 2, 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 59.30 | - |
Jun 1, 2023 | 60.70 | 61.60 | 59.60 | 60.40 | 59.30 | 35 |
May 31, 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 59.30 | - |
May 30, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 59.40 | - |
May 29, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 59.40 | - |
May 26, 2023 | 60.90 | 60.90 | 60.40 | 60.40 | 59.30 | 9 |
May 25, 2023 | 60.30 | 60.30 | 60.20 | 60.20 | 59.10 | 1 |
May 24, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 60.87 | - |
May 23, 2023 | 62.10 | 62.10 | 61.30 | 62.00 | 60.87 | 200 |
May 22, 2023 | 61.20 | 61.80 | 61.20 | 61.80 | 60.67 | 44 |
May 19, 2023 | 62.60 | 62.60 | 61.80 | 61.80 | 60.67 | 246 |
May 18, 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 60.67 | - |
May 17, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 59.99 | - |
May 16, 2023 | 0.42 Dividend | |||||
May 16, 2023 | 60.40 | 60.40 | 60.00 | 60.10 | 59.00 | 455 |
May 15, 2023 | 61.60 | 61.60 | 60.50 | 61.00 | 59.48 | 325 |
May 12, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 59.57 | - |
May 11, 2023 | 60.70 | 60.70 | 60.70 | 60.70 | 59.18 | - |
May 10, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 59.48 | - |
May 9, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 60.45 | - |
May 8, 2023 | 61.80 | 61.80 | 61.70 | 61.70 | 60.16 | 1 |
May 5, 2023 | 60.30 | 61.30 | 60.30 | 61.30 | 59.77 | 5 |
May 4, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 62.40 | - |
May 3, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 62.40 | - |
May 2, 2023 | 64.60 | 64.60 | 64.00 | 64.00 | 62.40 | 59 |
Apr 28, 2023 | 59.30 | 59.30 | 59.30 | 59.30 | 57.82 | - |
Apr 27, 2023 | 59.30 | 59.30 | 59.30 | 59.30 | 57.82 | - |
Apr 26, 2023 | 59.10 | 59.30 | 59.10 | 59.30 | 57.82 | 1 |