Stuttgart - Delayed Quote • EUR
Albemarle Corp (AMC.SG)
At close: April 24 at 9:08 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 24, 2024 | 108.28 | 108.28 | 105.84 | 105.84 | 105.84 | 130 |
Apr 23, 2024 | 105.20 | 107.62 | 105.20 | 107.62 | 107.62 | 11 |
Apr 22, 2024 | 106.12 | 106.12 | 102.98 | 102.98 | 102.98 | 320 |
Apr 19, 2024 | 104.66 | 106.24 | 104.20 | 105.40 | 105.40 | 164 |
Apr 18, 2024 | 107.26 | 107.88 | 104.12 | 105.02 | 105.02 | 407 |
Apr 17, 2024 | 107.90 | 108.38 | 107.90 | 108.06 | 108.06 | 54 |
Apr 16, 2024 | 112.96 | 112.96 | 107.82 | 107.82 | 107.82 | 514 |
Apr 15, 2024 | 115.62 | 116.38 | 112.88 | 112.88 | 112.88 | 143 |
Apr 12, 2024 | 121.52 | 122.28 | 115.36 | 115.36 | 115.36 | 390 |
Apr 11, 2024 | 118.52 | 121.42 | 118.00 | 120.52 | 120.52 | 148 |
Apr 10, 2024 | 119.02 | 120.86 | 118.84 | 120.86 | 120.86 | 40 |
Apr 9, 2024 | 121.12 | 121.88 | 119.18 | 119.18 | 119.18 | 240 |
Apr 8, 2024 | 113.62 | 115.00 | 113.62 | 115.00 | 115.00 | 138 |
Apr 5, 2024 | 112.00 | 113.50 | 111.76 | 113.50 | 113.50 | 200 |
Apr 4, 2024 | 118.74 | 119.88 | 118.74 | 119.88 | 119.88 | 24 |
Apr 3, 2024 | 116.92 | 117.18 | 116.54 | 116.54 | 116.54 | 359 |
Apr 2, 2024 | 120.50 | 121.32 | 118.10 | 118.10 | 118.10 | 245 |
Mar 28, 2024 | 119.60 | 120.06 | 119.12 | 120.06 | 120.06 | 425 |
Mar 27, 2024 | 109.72 | 118.18 | 109.72 | 118.18 | 118.18 | 108 |
Mar 26, 2024 | 109.12 | 111.30 | 109.12 | 111.30 | 111.30 | 900 |
Mar 25, 2024 | 111.64 | 111.64 | 109.94 | 109.94 | 109.94 | 7 |
Mar 22, 2024 | 115.02 | 115.02 | 111.90 | 111.90 | 111.90 | - |
Mar 21, 2024 | 114.12 | 115.80 | 114.12 | 115.80 | 115.80 | 244 |
Mar 20, 2024 | 110.86 | 113.78 | 110.86 | 113.78 | 113.78 | 140 |
Mar 19, 2024 | 114.42 | 114.60 | 111.06 | 111.06 | 111.06 | 160 |
Mar 18, 2024 | 112.02 | 115.02 | 112.02 | 114.30 | 114.30 | 91 |
Mar 15, 2024 | 109.54 | 110.60 | 108.26 | 109.02 | 109.02 | 71 |
Mar 14, 2024 | 0.40 Dividend | |||||
Mar 14, 2024 | 114.20 | 114.20 | 110.94 | 112.04 | 112.04 | 173 |
Mar 13, 2024 | 114.10 | 115.82 | 112.46 | 114.48 | 114.08 | 155 |
Mar 12, 2024 | 113.92 | 115.78 | 111.28 | 113.74 | 113.34 | 392 |
Mar 11, 2024 | 108.84 | 114.42 | 108.84 | 114.42 | 114.02 | 105 |
Mar 8, 2024 | 111.76 | 113.32 | 108.34 | 108.34 | 107.96 | 498 |
Mar 7, 2024 | 108.84 | 111.44 | 108.14 | 111.44 | 111.05 | 535 |
Mar 6, 2024 | 102.64 | 109.26 | 100.66 | 109.26 | 108.88 | 470 |
Mar 5, 2024 | 111.88 | 114.18 | 99.74 | 99.74 | 99.39 | 1,388 |
Mar 4, 2024 | 131.04 | 131.58 | 122.52 | 122.52 | 122.09 | 715 |
Mar 1, 2024 | 128.00 | 131.46 | 128.00 | 131.46 | 131.00 | 98 |
Feb 29, 2024 | 121.98 | 127.74 | 121.98 | 127.74 | 127.29 | 235 |
Feb 28, 2024 | 119.04 | 122.94 | 118.74 | 121.44 | 121.02 | 758 |
Feb 27, 2024 | 111.76 | 119.56 | 111.76 | 119.56 | 119.14 | 152 |
Feb 26, 2024 | 111.52 | 112.60 | 110.96 | 112.16 | 111.77 | 717 |
Feb 23, 2024 | 109.08 | 109.44 | 107.86 | 107.86 | 107.48 | 486 |
Feb 22, 2024 | 109.46 | 110.28 | 109.46 | 110.28 | 109.89 | 150 |
Feb 21, 2024 | 105.78 | 108.78 | 105.78 | 108.78 | 108.40 | 5 |
Feb 20, 2024 | 114.84 | 114.84 | 105.28 | 106.18 | 105.81 | 1,052 |
Feb 19, 2024 | 114.12 | 115.00 | 114.12 | 114.92 | 114.52 | 582 |
Feb 16, 2024 | 109.60 | 115.52 | 108.90 | 113.68 | 113.28 | 330 |
Feb 15, 2024 | 102.12 | 112.90 | 101.40 | 109.66 | 109.28 | 1,085 |
Feb 14, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.39 | - |
Feb 13, 2024 | 111.20 | 111.20 | 104.14 | 104.14 | 103.78 | 692 |
Feb 12, 2024 | 107.04 | 112.90 | 107.04 | 112.48 | 112.09 | 728 |
Feb 9, 2024 | 106.18 | 107.30 | 105.02 | 107.30 | 106.93 | 69 |
Feb 8, 2024 | 106.50 | 106.50 | 105.90 | 105.90 | 105.53 | 75 |
Feb 7, 2024 | 105.42 | 106.78 | 105.24 | 106.78 | 106.41 | 29 |
Feb 6, 2024 | 101.54 | 103.78 | 101.54 | 103.78 | 103.42 | 153 |
Feb 5, 2024 | 105.40 | 105.40 | 102.00 | 102.00 | 101.64 | 589 |
Feb 2, 2024 | 107.18 | 107.18 | 104.92 | 105.54 | 105.17 | 630 |
Feb 1, 2024 | 106.50 | 107.88 | 104.98 | 104.98 | 104.61 | 249 |
Jan 31, 2024 | 110.98 | 111.12 | 109.54 | 109.54 | 109.16 | 500 |
Jan 30, 2024 | 113.40 | 113.84 | 110.40 | 110.96 | 110.57 | 253 |
Jan 29, 2024 | 110.16 | 110.34 | 109.12 | 109.30 | 108.92 | 25 |
Jan 26, 2024 | 107.12 | 111.56 | 107.12 | 111.56 | 111.17 | 480 |
Jan 25, 2024 | 110.82 | 111.26 | 110.82 | 111.26 | 110.87 | 26 |
Jan 24, 2024 | 113.40 | 114.28 | 111.44 | 111.44 | 111.05 | 30 |
Jan 23, 2024 | 109.88 | 113.40 | 109.88 | 113.28 | 112.88 | 230 |
Jan 22, 2024 | 105.44 | 109.28 | 103.86 | 109.28 | 108.90 | 267 |
Jan 19, 2024 | 108.18 | 108.96 | 103.88 | 103.94 | 103.58 | 3,085 |
Jan 18, 2024 | 110.52 | 111.84 | 108.60 | 108.60 | 108.22 | 50 |
Jan 17, 2024 | 114.60 | 115.38 | 113.60 | 115.38 | 114.98 | 75 |
Jan 16, 2024 | 114.14 | 114.60 | 113.98 | 114.60 | 114.20 | - |
Jan 15, 2024 | 115.08 | 115.08 | 114.50 | 114.50 | 114.10 | 148 |
Jan 12, 2024 | 116.72 | 118.08 | 115.46 | 115.66 | 115.26 | 535 |
Jan 11, 2024 | 120.12 | 121.66 | 120.12 | 121.66 | 121.23 | 66 |
Jan 10, 2024 | 121.22 | 121.36 | 119.46 | 121.36 | 120.94 | 75 |
Jan 9, 2024 | 124.24 | 124.80 | 120.58 | 120.58 | 120.16 | 13 |
Jan 8, 2024 | 123.88 | 123.88 | 122.54 | 123.82 | 123.39 | 50 |
Jan 5, 2024 | 124.28 | 124.28 | 123.40 | 123.40 | 122.97 | 215 |
Jan 4, 2024 | 128.48 | 129.00 | 123.74 | 123.74 | 123.31 | 136 |
Jan 3, 2024 | 133.46 | 133.46 | 127.64 | 127.64 | 127.19 | - |
Jan 2, 2024 | 131.12 | 131.50 | 130.32 | 130.32 | 129.86 | 200 |
Dec 29, 2023 | 134.92 | 135.14 | 134.68 | 134.74 | 134.27 | 211 |
Dec 28, 2023 | 134.94 | 136.12 | 134.66 | 134.76 | 134.29 | 189 |
Dec 27, 2023 | 138.60 | 138.90 | 138.46 | 138.90 | 138.41 | 24 |
Dec 22, 2023 | 131.50 | 138.44 | 131.50 | 138.44 | 137.96 | 50 |
Dec 21, 2023 | 130.36 | 132.26 | 130.36 | 132.26 | 131.80 | 426 |
Dec 20, 2023 | 136.26 | 136.26 | 136.26 | 136.26 | 135.78 | 5 |
Dec 19, 2023 | 133.42 | 135.36 | 133.42 | 135.36 | 134.89 | 193 |
Dec 18, 2023 | 134.96 | 135.06 | 133.30 | 134.04 | 133.57 | 40 |
Dec 15, 2023 | 132.62 | 136.92 | 132.62 | 135.14 | 134.67 | 164 |
Dec 14, 2023 | 0.40 Dividend | |||||
Dec 14, 2023 | 129.14 | 133.34 | 129.14 | 131.98 | 131.52 | 599 |
Dec 13, 2023 | 118.72 | 128.98 | 118.72 | 128.98 | 128.13 | 516 |
Dec 12, 2023 | 117.24 | 118.80 | 114.86 | 118.10 | 117.32 | 85 |
Dec 11, 2023 | 118.98 | 118.98 | 115.36 | 117.66 | 116.89 | 397 |
Dec 8, 2023 | 116.00 | 122.52 | 116.00 | 119.70 | 118.91 | 385 |
Dec 7, 2023 | 109.84 | 116.24 | 109.84 | 114.56 | 113.81 | 413 |
Dec 6, 2023 | 105.92 | 112.40 | 105.86 | 110.28 | 109.55 | 290 |
Dec 5, 2023 | 109.00 | 109.00 | 104.86 | 104.86 | 104.17 | 354 |
Dec 4, 2023 | 115.72 | 115.72 | 112.88 | 112.88 | 112.14 | 106 |
Dec 1, 2023 | 110.64 | 114.68 | 110.64 | 114.68 | 113.92 | 373 |
Nov 30, 2023 | 112.48 | 113.48 | 109.64 | 109.64 | 108.92 | 300 |
Nov 29, 2023 | 112.70 | 115.04 | 112.10 | 112.10 | 111.36 | 49 |
Nov 28, 2023 | 110.16 | 112.78 | 110.16 | 112.78 | 112.04 | 163 |
Nov 27, 2023 | 117.12 | 117.12 | 110.24 | 110.40 | 109.67 | 238 |
Nov 24, 2023 | 115.06 | 115.06 | 115.06 | 115.06 | 114.30 | - |
Nov 23, 2023 | 116.08 | 116.54 | 116.04 | 116.54 | 115.77 | 60 |
Nov 22, 2023 | 115.50 | 115.50 | 114.30 | 114.32 | 113.57 | 140 |
Nov 21, 2023 | 118.70 | 119.20 | 115.12 | 115.12 | 114.36 | 227 |
Nov 20, 2023 | 116.72 | 118.56 | 116.64 | 118.56 | 117.78 | 140 |
Nov 17, 2023 | 112.82 | 116.26 | 112.82 | 116.26 | 115.49 | 500 |
Nov 16, 2023 | 117.70 | 117.70 | 111.32 | 113.08 | 112.34 | 1,372 |
Nov 15, 2023 | 116.20 | 123.68 | 116.20 | 118.20 | 117.42 | 366 |
Nov 14, 2023 | 106.48 | 115.48 | 106.48 | 114.88 | 114.12 | 155 |
Nov 13, 2023 | 108.90 | 108.90 | 106.98 | 106.98 | 106.28 | - |
Nov 10, 2023 | 107.02 | 108.16 | 107.02 | 108.16 | 107.45 | 370 |
Nov 9, 2023 | 111.12 | 111.12 | 107.66 | 107.66 | 106.95 | 15 |
Nov 8, 2023 | 114.78 | 115.18 | 110.78 | 110.78 | 110.05 | 34 |
Nov 7, 2023 | 110.78 | 114.10 | 110.78 | 114.08 | 113.33 | 233 |
Nov 6, 2023 | 116.30 | 118.32 | 116.22 | 116.22 | 115.45 | 851 |
Nov 3, 2023 | 117.22 | 120.72 | 117.22 | 119.94 | 119.15 | 383 |
Nov 2, 2023 | 109.80 | 114.30 | 109.18 | 111.48 | 110.75 | 712 |
Nov 1, 2023 | 119.16 | 119.76 | 114.12 | 114.32 | 113.57 | 10 |
Oct 31, 2023 | 119.94 | 119.94 | 118.00 | 119.66 | 118.87 | 330 |
Oct 30, 2023 | 127.92 | 127.92 | 120.04 | 120.34 | 119.55 | 445 |
Oct 27, 2023 | 128.66 | 129.32 | 127.02 | 127.02 | 126.18 | 385 |
Oct 26, 2023 | 127.48 | 128.26 | 127.48 | 128.26 | 127.42 | 5 |
Oct 25, 2023 | 131.42 | 131.42 | 128.52 | 128.52 | 127.67 | 36 |
Oct 24, 2023 | 127.62 | 133.40 | 127.62 | 131.66 | 130.79 | 1,285 |
Oct 23, 2023 | 131.10 | 131.10 | 129.30 | 129.30 | 128.45 | 13 |
Oct 20, 2023 | 135.42 | 135.46 | 132.24 | 132.24 | 131.37 | 36 |
Oct 19, 2023 | 144.76 | 144.76 | 135.66 | 136.40 | 135.50 | 423 |
Oct 18, 2023 | 159.66 | 160.18 | 145.02 | 146.00 | 145.04 | 288 |
Oct 17, 2023 | 158.48 | 159.50 | 158.48 | 159.14 | 158.09 | 94 |
Oct 16, 2023 | 155.62 | 158.90 | 155.62 | 158.90 | 157.85 | 109 |
Oct 13, 2023 | 161.72 | 161.72 | 155.02 | 155.02 | 154.00 | 5 |
Oct 12, 2023 | 155.00 | 158.12 | 155.00 | 158.12 | 157.08 | 15 |
Oct 11, 2023 | 154.46 | 154.46 | 154.46 | 154.46 | 153.44 | - |
Oct 10, 2023 | 147.16 | 154.18 | 147.16 | 154.18 | 153.16 | 7 |
Oct 9, 2023 | 150.34 | 150.34 | 147.16 | 147.16 | 146.19 | 486 |
Oct 6, 2023 | 147.66 | 147.66 | 146.20 | 147.40 | 146.43 | 163 |
Oct 5, 2023 | 150.22 | 150.44 | 148.04 | 148.04 | 147.07 | 212 |
Oct 4, 2023 | 149.14 | 149.70 | 149.14 | 149.38 | 148.40 | 16 |
Oct 3, 2023 | 155.04 | 155.64 | 148.06 | 149.84 | 148.85 | 140 |
Oct 2, 2023 | 161.92 | 162.88 | 161.78 | 162.28 | 161.21 | 12 |
Sep 29, 2023 | 163.62 | 163.62 | 161.50 | 161.50 | 160.44 | 2 |
Sep 28, 2023 | 154.64 | 163.72 | 154.64 | 163.72 | 162.64 | 293 |
Sep 27, 2023 | 154.98 | 155.64 | 154.98 | 155.60 | 154.58 | 255 |
Sep 26, 2023 | 156.78 | 156.78 | 153.92 | 153.96 | 152.95 | 29 |
Sep 25, 2023 | 158.64 | 159.38 | 157.82 | 157.82 | 156.78 | 50 |
Sep 22, 2023 | 158.58 | 161.56 | 158.00 | 158.00 | 156.96 | 209 |
Sep 21, 2023 | 163.26 | 163.86 | 157.18 | 158.90 | 157.85 | 150 |
Sep 20, 2023 | 168.06 | 168.82 | 164.26 | 164.26 | 163.18 | 156 |
Sep 19, 2023 | 169.62 | 170.44 | 167.54 | 167.54 | 166.44 | 45 |
Sep 18, 2023 | 172.46 | 173.00 | 169.88 | 170.02 | 168.90 | 41 |
Sep 15, 2023 | 173.54 | 175.38 | 173.54 | 175.38 | 174.23 | 20 |
Sep 14, 2023 | 0.40 Dividend | |||||
Sep 14, 2023 | 171.18 | 173.42 | 171.18 | 173.42 | 172.28 | 55 |
Sep 13, 2023 | 171.98 | 172.80 | 171.98 | 172.58 | 171.05 | 1 |
Sep 12, 2023 | 173.00 | 173.42 | 171.22 | 171.22 | 169.70 | 83 |
Sep 11, 2023 | 173.10 | 173.60 | 173.10 | 173.60 | 172.06 | 3 |
Sep 8, 2023 | 175.00 | 175.00 | 174.42 | 174.42 | 172.87 | 20 |
Sep 7, 2023 | 177.40 | 178.08 | 174.22 | 174.22 | 172.67 | 262 |
Sep 6, 2023 | 186.58 | 187.06 | 178.32 | 178.32 | 176.74 | 399 |
Sep 5, 2023 | 184.16 | 187.04 | 184.16 | 186.98 | 185.32 | 51 |
Sep 4, 2023 | 185.52 | 185.76 | 185.12 | 185.12 | 183.47 | 433 |
Sep 1, 2023 | 183.14 | 184.60 | 183.14 | 184.60 | 182.96 | 50 |
Aug 31, 2023 | 182.12 | 182.22 | 182.12 | 182.22 | 180.60 | 1 |
Aug 30, 2023 | 181.56 | 182.00 | 180.80 | 181.14 | 179.53 | 101 |
Aug 29, 2023 | 175.00 | 182.86 | 175.00 | 182.04 | 180.42 | 17 |
Aug 28, 2023 | 175.62 | 176.44 | 173.80 | 175.18 | 173.62 | - |
Aug 25, 2023 | 176.74 | 177.58 | 175.44 | 175.44 | 173.88 | 251 |
Aug 24, 2023 | 176.22 | 176.96 | 176.22 | 176.96 | 175.39 | - |
Aug 23, 2023 | 173.36 | 174.88 | 173.36 | 174.88 | 173.33 | 90 |
Aug 22, 2023 | 171.76 | 172.92 | 171.76 | 172.92 | 171.38 | - |
Aug 21, 2023 | 167.96 | 172.20 | 167.96 | 172.20 | 170.67 | 80 |
Aug 18, 2023 | 167.66 | 168.64 | 167.50 | 168.20 | 166.71 | 20 |
Aug 17, 2023 | 166.86 | 168.08 | 166.62 | 168.08 | 166.59 | 927 |
Aug 16, 2023 | 168.06 | 169.36 | 167.64 | 169.36 | 167.85 | 502 |
Aug 15, 2023 | 169.52 | 169.52 | 168.10 | 168.78 | 167.28 | 15 |
Aug 14, 2023 | 171.12 | 171.94 | 169.80 | 170.46 | 168.95 | 160 |
Aug 11, 2023 | 174.32 | 174.32 | 171.10 | 171.10 | 169.58 | - |
Aug 10, 2023 | 177.12 | 178.02 | 174.16 | 174.74 | 173.19 | 320 |
Aug 9, 2023 | 177.84 | 179.64 | 177.84 | 178.96 | 177.37 | 566 |
Aug 8, 2023 | 178.62 | 178.62 | 176.78 | 177.36 | 175.78 | 103 |
Aug 7, 2023 | 182.24 | 184.16 | 177.42 | 177.42 | 175.84 | 127 |
Aug 4, 2023 | 182.62 | 184.50 | 182.62 | 184.50 | 182.86 | 300 |
Aug 3, 2023 | 195.10 | 197.28 | 182.10 | 182.10 | 180.48 | 215 |
Aug 2, 2023 | 188.10 | 188.46 | 184.34 | 185.84 | 184.19 | 33 |
Aug 1, 2023 | 192.94 | 194.18 | 192.94 | 194.18 | 192.45 | 125 |
Jul 31, 2023 | 188.42 | 195.06 | 182.72 | 195.06 | 193.33 | 95 |
Jul 28, 2023 | 188.34 | 189.18 | 188.10 | 189.18 | 187.50 | 210 |
Jul 27, 2023 | 188.84 | 190.98 | 188.84 | 190.98 | 189.28 | 14 |
Jul 26, 2023 | 191.64 | 191.64 | 189.58 | 189.58 | 187.90 | 76 |
Jul 25, 2023 | 189.86 | 195.00 | 189.86 | 191.28 | 189.58 | 39 |
Jul 24, 2023 | 193.42 | 193.42 | 190.00 | 190.28 | 188.59 | 9 |
Jul 21, 2023 | 200.15 | 201.90 | 191.10 | 195.24 | 193.50 | 615 |
Jul 20, 2023 | 207.15 | 207.80 | 201.00 | 201.45 | 199.66 | 547 |
Jul 19, 2023 | 210.90 | 211.05 | 208.95 | 208.95 | 207.09 | 56 |
Jul 18, 2023 | 210.75 | 211.00 | 210.75 | 211.00 | 209.12 | - |
Jul 17, 2023 | 209.30 | 212.40 | 209.30 | 212.40 | 210.51 | 107 |
Jul 14, 2023 | 214.45 | 215.60 | 211.45 | 211.45 | 209.57 | 28 |
Jul 13, 2023 | 218.60 | 219.35 | 218.60 | 219.35 | 217.40 | 100 |
Jul 12, 2023 | 216.40 | 218.30 | 216.40 | 218.30 | 216.36 | - |
Jul 11, 2023 | 217.35 | 218.40 | 217.35 | 218.40 | 216.46 | 5 |
Jul 10, 2023 | 216.90 | 219.25 | 216.35 | 219.25 | 217.30 | 20 |
Jul 7, 2023 | 208.30 | 208.30 | 207.95 | 207.95 | 206.10 | 20 |
Jul 6, 2023 | 209.75 | 209.75 | 204.85 | 208.10 | 206.25 | 220 |
Jul 5, 2023 | 209.15 | 212.10 | 209.15 | 210.75 | 208.88 | 65 |
Jul 4, 2023 | 209.55 | 210.50 | 209.30 | 210.50 | 208.63 | 45 |
Jul 3, 2023 | 204.50 | 212.00 | 204.50 | 209.35 | 207.49 | 585 |
Jun 30, 2023 | 200.90 | 200.90 | 199.36 | 199.36 | 197.59 | 10 |
Jun 29, 2023 | 199.54 | 201.40 | 199.54 | 201.40 | 199.61 | 32 |
Jun 28, 2023 | 206.90 | 206.90 | 206.90 | 206.90 | 205.06 | - |
Jun 27, 2023 | 206.45 | 206.45 | 204.30 | 204.30 | 202.48 | 90 |
Jun 26, 2023 | 201.60 | 207.10 | 201.15 | 207.10 | 205.26 | 210 |
Jun 23, 2023 | 205.45 | 206.80 | 200.95 | 202.05 | 200.25 | 64 |
Jun 22, 2023 | 208.75 | 208.75 | 203.85 | 205.50 | 203.67 | 285 |
Jun 21, 2023 | 212.15 | 212.15 | 209.40 | 209.70 | 207.84 | 135 |
Jun 20, 2023 | 207.75 | 207.75 | 207.30 | 207.30 | 205.46 | 95 |
Jun 19, 2023 | 207.80 | 208.20 | 207.80 | 208.20 | 206.35 | 50 |
Jun 16, 2023 | 210.35 | 212.50 | 209.20 | 209.20 | 207.34 | 3 |
Jun 15, 2023 | 0.40 Dividend | |||||
Jun 15, 2023 | 208.70 | 210.30 | 207.35 | 210.30 | 208.43 | 7 |
Jun 14, 2023 | 213.45 | 213.45 | 212.80 | 213.45 | 211.16 | 100 |
Jun 13, 2023 | 202.65 | 206.65 | 201.70 | 206.65 | 204.43 | 211 |
Jun 12, 2023 | 206.00 | 206.25 | 203.00 | 203.00 | 200.82 | 85 |
Jun 9, 2023 | 203.55 | 205.45 | 203.20 | 205.45 | 203.24 | 105 |
Jun 8, 2023 | 203.70 | 203.70 | 203.55 | 203.55 | 201.36 | - |
Jun 7, 2023 | 198.76 | 204.10 | 198.76 | 204.10 | 201.91 | 60 |
Jun 6, 2023 | 191.64 | 200.75 | 191.64 | 198.12 | 195.99 | 10 |
Jun 5, 2023 | 194.62 | 195.66 | 192.76 | 194.80 | 192.71 | 247 |
Jun 2, 2023 | 181.38 | 186.00 | 181.38 | 186.00 | 184.00 | 40 |
Jun 1, 2023 | 180.72 | 182.64 | 180.72 | 181.54 | 179.59 | - |
May 31, 2023 | 187.12 | 187.12 | 181.20 | 181.20 | 179.25 | - |
May 30, 2023 | 191.24 | 192.18 | 187.16 | 187.16 | 185.15 | 97 |
May 29, 2023 | 190.12 | 191.88 | 190.12 | 191.40 | 189.34 | 73 |
May 26, 2023 | 189.72 | 191.84 | 189.66 | 189.66 | 187.62 | 1,354 |
May 25, 2023 | 197.22 | 197.22 | 197.22 | 197.22 | 195.10 | - |
May 24, 2023 | 200.15 | 200.65 | 197.10 | 197.10 | 194.98 | 88 |
May 23, 2023 | 190.88 | 202.20 | 190.88 | 200.80 | 198.64 | 137 |
May 22, 2023 | 188.28 | 191.74 | 188.28 | 191.74 | 189.68 | 141 |
May 19, 2023 | 193.60 | 196.88 | 187.84 | 188.92 | 186.89 | 161 |
May 18, 2023 | 193.10 | 195.68 | 193.10 | 195.68 | 193.58 | 825 |
May 17, 2023 | 189.60 | 193.20 | 189.60 | 193.20 | 191.12 | 172 |
May 16, 2023 | 187.52 | 188.50 | 187.04 | 187.04 | 185.03 | 17 |
May 15, 2023 | 183.88 | 190.22 | 183.14 | 190.22 | 188.18 | 367 |
May 12, 2023 | 182.14 | 184.28 | 182.14 | 183.84 | 181.86 | 56 |
May 11, 2023 | 178.94 | 183.08 | 178.94 | 181.92 | 179.97 | 125 |
May 10, 2023 | 178.36 | 183.64 | 178.22 | 180.42 | 178.48 | 330 |
May 9, 2023 | 169.58 | 179.60 | 169.58 | 179.12 | 177.20 | 625 |
May 8, 2023 | 163.22 | 169.44 | 162.80 | 169.44 | 167.62 | 705 |
May 5, 2023 | 159.16 | 167.26 | 159.16 | 167.26 | 165.46 | 99 |
May 4, 2023 | 155.00 | 164.64 | 153.82 | 158.68 | 156.98 | 272 |
May 3, 2023 | 159.26 | 162.94 | 158.28 | 158.28 | 156.58 | 91 |
May 2, 2023 | 161.46 | 162.04 | 157.02 | 157.38 | 155.69 | 328 |
Apr 28, 2023 | 169.04 | 169.04 | 167.02 | 167.20 | 165.40 | 166 |
Apr 27, 2023 | 164.40 | 171.16 | 164.40 | 168.72 | 166.91 | 570 |
Apr 26, 2023 | 161.74 | 161.86 | 159.52 | 159.52 | 157.81 | 314 |
Apr 25, 2023 | 166.34 | 166.86 | 161.20 | 161.20 | 159.47 | 305 |
Apr 24, 2023 | 159.80 | 166.94 | 159.72 | 166.58 | 164.79 | 2,267 |