Other OTC - Delayed Quote • USD
DSV A/S (DSDVF)
As of 11:18 AM EDT. Market Open.
Currency in USD 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 | 139.88 | 144.58 | 139.88 | 144.18 | 144.18 | 189 |
Apr 24, 2024 | 146.08 | 148.90 | 139.34 | 144.02 | 144.02 | 119 |
Apr 23, 2024 | 149.25 | 158.20 | 149.00 | 157.18 | 157.18 | 392 |
Apr 22, 2024 | 151.84 | 158.00 | 151.84 | 158.00 | 158.00 | 5,351 |
Apr 19, 2024 | 154.96 | 155.14 | 150.60 | 150.60 | 150.60 | 113 |
Apr 18, 2024 | 152.04 | 155.92 | 150.92 | 150.92 | 150.92 | 219 |
Apr 17, 2024 | 162.80 | 162.80 | 154.26 | 154.44 | 154.44 | 112 |
Apr 16, 2024 | 163.27 | 163.27 | 156.06 | 157.50 | 157.50 | 170 |
Apr 15, 2024 | 160.77 | 163.06 | 157.70 | 157.70 | 157.70 | 574 |
Apr 12, 2024 | 159.72 | 165.10 | 157.84 | 157.84 | 157.84 | 149 |
Apr 11, 2024 | 165.00 | 165.28 | 160.14 | 165.02 | 165.02 | 265 |
Apr 10, 2024 | 160.90 | 167.26 | 158.77 | 158.77 | 158.77 | 231 |
Apr 9, 2024 | 167.32 | 170.40 | 165.55 | 165.80 | 165.80 | 273 |
Apr 8, 2024 | 170.34 | 170.34 | 164.12 | 166.43 | 166.43 | 220 |
Apr 5, 2024 | 167.92 | 172.15 | 164.66 | 167.10 | 167.10 | 297 |
Apr 4, 2024 | 168.62 | 172.36 | 166.25 | 166.25 | 166.25 | 12,585 |
Apr 3, 2024 | 170.25 | 171.18 | 163.15 | 166.66 | 166.66 | 282 |
Apr 2, 2024 | 161.00 | 170.90 | 156.33 | 170.90 | 170.90 | 122 |
Apr 1, 2024 | 170.25 | 170.25 | 153.60 | 158.00 | 158.00 | 487 |
Mar 28, 2024 | 154.05 | 165.74 | 154.05 | 164.52 | 164.52 | 236 |
Mar 27, 2024 | 160.74 | 165.16 | 157.84 | 160.74 | 160.74 | 324 |
Mar 26, 2024 | 161.96 | 165.30 | 161.52 | 163.00 | 163.00 | 5,547 |
Mar 25, 2024 | 163.32 | 164.10 | 153.95 | 164.10 | 164.10 | 385 |
Mar 22, 2024 | 158.66 | 165.15 | 155.73 | 159.40 | 159.40 | 319 |
Mar 21, 2024 | 157.98 | 161.92 | 156.52 | 157.14 | 157.14 | 156 |
Mar 20, 2024 | 158.87 | 161.54 | 153.44 | 157.34 | 157.34 | 170 |
Mar 19, 2024 | 151.38 | 155.10 | 148.34 | 152.65 | 152.65 | 171 |
Mar 18, 2024 | 153.40 | 153.88 | 147.00 | 149.18 | 149.18 | 250 |
Mar 15, 2024 | 7.00 Dividend | |||||
Mar 15, 2024 | 159.16 | 159.16 | 147.25 | 152.10 | 152.10 | 270 |
Mar 14, 2024 | 161.63 | 161.63 | 153.20 | 157.92 | 150.92 | 235 |
Mar 13, 2024 | 155.54 | 159.48 | 154.80 | 155.12 | 148.24 | 260 |
Mar 12, 2024 | 161.06 | 161.06 | 154.46 | 155.38 | 148.49 | 238 |
Mar 11, 2024 | 160.46 | 160.46 | 153.86 | 153.92 | 147.10 | 372 |
Mar 8, 2024 | 151.39 | 161.00 | 151.39 | 152.98 | 146.20 | 404 |
Mar 7, 2024 | 154.66 | 163.70 | 151.24 | 154.06 | 147.23 | 87 |
Mar 6, 2024 | 154.14 | 158.64 | 150.24 | 158.26 | 151.24 | 241 |
Mar 5, 2024 | 152.30 | 156.36 | 151.10 | 151.12 | 144.42 | 123 |
Mar 4, 2024 | 156.76 | 163.52 | 156.76 | 157.08 | 150.12 | 169 |
Mar 1, 2024 | 164.95 | 164.95 | 156.62 | 162.72 | 155.51 | 148 |
Feb 29, 2024 | 160.44 | 162.66 | 156.63 | 162.66 | 155.45 | 494 |
Feb 28, 2024 | 162.98 | 162.98 | 155.56 | 155.56 | 148.66 | 197 |
Feb 27, 2024 | 156.64 | 160.92 | 153.54 | 160.74 | 153.62 | 169 |
Feb 26, 2024 | 159.10 | 166.82 | 154.87 | 157.14 | 150.17 | 387 |
Feb 23, 2024 | 163.25 | 170.55 | 158.26 | 160.40 | 153.29 | 1,169 |
Feb 22, 2024 | 160.84 | 165.34 | 160.60 | 161.82 | 154.65 | 343 |
Feb 21, 2024 | 161.68 | 165.74 | 161.32 | 165.74 | 158.39 | 184 |
Feb 20, 2024 | 166.16 | 166.98 | 160.93 | 161.00 | 153.86 | 312 |
Feb 16, 2024 | 163.32 | 167.56 | 159.66 | 162.72 | 155.51 | 188 |
Feb 15, 2024 | 170.18 | 170.18 | 162.62 | 169.74 | 162.22 | 191 |
Feb 14, 2024 | 167.24 | 167.80 | 157.89 | 157.89 | 150.89 | 2,163 |
Feb 13, 2024 | 162.74 | 167.08 | 159.10 | 166.06 | 158.70 | 391 |
Feb 12, 2024 | 168.84 | 174.84 | 164.10 | 168.56 | 161.09 | 276 |
Feb 9, 2024 | 171.44 | 174.36 | 169.46 | 173.05 | 165.38 | 130 |
Feb 8, 2024 | 174.36 | 178.57 | 164.70 | 170.98 | 163.40 | 117 |
Feb 7, 2024 | 176.94 | 177.12 | 172.60 | 172.68 | 165.03 | 71 |
Feb 6, 2024 | 173.18 | 176.78 | 172.10 | 172.62 | 164.97 | 178 |
Feb 5, 2024 | 178.36 | 178.94 | 168.72 | 178.90 | 170.97 | 165 |
Feb 2, 2024 | 180.05 | 180.80 | 175.76 | 176.50 | 168.68 | 120 |
Feb 1, 2024 | 182.48 | 187.00 | 175.94 | 184.88 | 176.68 | 161 |
Jan 31, 2024 | 178.32 | 183.58 | 177.54 | 177.62 | 169.75 | 127 |
Jan 30, 2024 | 178.70 | 184.87 | 176.58 | 178.02 | 170.13 | 369 |
Jan 29, 2024 | 180.94 | 182.10 | 173.51 | 178.22 | 170.32 | 228 |
Jan 26, 2024 | 182.86 | 183.40 | 178.14 | 178.14 | 170.24 | 665 |
Jan 25, 2024 | 182.06 | 189.21 | 172.20 | 178.66 | 170.74 | 268 |
Jan 24, 2024 | 185.70 | 185.70 | 176.92 | 176.96 | 169.12 | 267 |
Jan 23, 2024 | 183.82 | 185.10 | 179.56 | 184.68 | 176.49 | 242 |
Jan 22, 2024 | 183.59 | 185.16 | 174.70 | 180.52 | 172.52 | 388 |
Jan 19, 2024 | 181.30 | 186.00 | 177.28 | 178.58 | 170.66 | 402 |
Jan 18, 2024 | 184.54 | 186.48 | 182.26 | 182.62 | 174.53 | 330 |
Jan 17, 2024 | 180.14 | 184.54 | 179.56 | 184.54 | 176.36 | 216 |
Jan 16, 2024 | 185.00 | 187.10 | 181.16 | 185.92 | 177.68 | 1,130 |
Jan 12, 2024 | 190.16 | 190.16 | 183.60 | 184.46 | 176.28 | 315 |
Jan 11, 2024 | 185.68 | 185.96 | 180.16 | 181.62 | 173.57 | 314 |
Jan 10, 2024 | 182.16 | 183.44 | 179.16 | 179.42 | 171.47 | 162 |
Jan 9, 2024 | 182.14 | 188.10 | 178.00 | 178.08 | 170.19 | 130 |
Jan 8, 2024 | 177.98 | 185.20 | 176.98 | 181.94 | 173.88 | 3,548 |
Jan 5, 2024 | 178.06 | 185.10 | 176.35 | 178.00 | 170.11 | 657 |
Jan 4, 2024 | 182.92 | 183.86 | 178.20 | 182.64 | 174.54 | 3,663 |
Jan 3, 2024 | 171.54 | 179.10 | 171.54 | 172.68 | 165.03 | 577 |
Jan 2, 2024 | 174.33 | 176.58 | 171.84 | 172.00 | 164.38 | 812 |
Dec 29, 2023 | 176.37 | 178.16 | 168.00 | 173.48 | 165.79 | 247 |
Dec 28, 2023 | 177.60 | 178.44 | 173.26 | 173.34 | 165.66 | 165 |
Dec 27, 2023 | 180.48 | 180.48 | 172.92 | 172.92 | 165.26 | 305 |
Dec 26, 2023 | 173.50 | 179.40 | 172.52 | 172.60 | 164.95 | 515 |
Dec 22, 2023 | 175.02 | 178.50 | 170.40 | 173.14 | 165.47 | 1,050 |
Dec 21, 2023 | 178.52 | 178.52 | 170.88 | 171.30 | 163.71 | 376 |
Dec 20, 2023 | 169.58 | 173.92 | 166.92 | 173.13 | 165.45 | 1,007 |
Dec 19, 2023 | 171.22 | 174.44 | 169.52 | 174.38 | 166.65 | 3,071 |
Dec 18, 2023 | 165.50 | 165.50 | 162.57 | 162.57 | 155.36 | 1,140 |
Dec 15, 2023 | 163.35 | 167.10 | 157.41 | 165.96 | 158.60 | 575 |
Dec 14, 2023 | 165.74 | 169.58 | 160.23 | 164.86 | 157.55 | 2,161 |
Dec 13, 2023 | 157.90 | 160.82 | 156.64 | 158.04 | 151.03 | 400 |
Dec 12, 2023 | 155.40 | 155.50 | 151.10 | 151.22 | 144.52 | 465 |
Dec 11, 2023 | 154.62 | 158.00 | 152.94 | 153.12 | 146.33 | 1,331 |
Dec 8, 2023 | 154.96 | 158.56 | 151.50 | 153.84 | 147.02 | 364 |
Dec 7, 2023 | 155.76 | 159.84 | 155.20 | 155.68 | 148.78 | 450 |
Dec 6, 2023 | 157.32 | 160.44 | 155.02 | 155.02 | 148.15 | 560 |
Dec 5, 2023 | 155.42 | 159.72 | 150.37 | 150.37 | 143.70 | 917 |
Dec 4, 2023 | 158.66 | 161.48 | 153.20 | 158.06 | 151.05 | 1,145 |
Dec 1, 2023 | 157.63 | 157.63 | 150.66 | 152.10 | 145.36 | 494 |
Nov 30, 2023 | 149.42 | 153.28 | 144.94 | 153.00 | 146.22 | 373 |
Nov 29, 2023 | 153.30 | 157.12 | 150.21 | 150.21 | 143.55 | 5,758 |
Nov 28, 2023 | 150.06 | 154.34 | 149.08 | 149.08 | 142.47 | 337 |
Nov 27, 2023 | 154.84 | 158.32 | 152.36 | 152.76 | 145.99 | 556 |
Nov 24, 2023 | 155.24 | 162.03 | 154.82 | 159.40 | 152.33 | 240 |
Nov 22, 2023 | 153.58 | 158.10 | 152.92 | 153.14 | 146.35 | 251 |
Nov 21, 2023 | 156.54 | 160.08 | 151.54 | 155.10 | 148.22 | 202 |
Nov 20, 2023 | 157.74 | 161.38 | 157.00 | 161.38 | 154.23 | 575 |
Nov 17, 2023 | 156.94 | 160.86 | 156.18 | 158.65 | 151.62 | 514 |
Nov 16, 2023 | 155.96 | 159.42 | 152.00 | 154.08 | 147.25 | 423 |
Nov 15, 2023 | 154.60 | 158.74 | 153.84 | 153.84 | 147.02 | 360 |
Nov 14, 2023 | 157.34 | 159.80 | 152.74 | 153.64 | 146.83 | 256 |
Nov 13, 2023 | 150.64 | 155.10 | 150.40 | 151.02 | 144.33 | 340 |
Nov 10, 2023 | 152.10 | 156.14 | 150.84 | 152.04 | 145.30 | 334 |
Nov 9, 2023 | 153.36 | 156.90 | 151.14 | 151.34 | 144.63 | 178 |
Nov 8, 2023 | 150.85 | 153.32 | 144.94 | 149.00 | 142.40 | 914 |
Nov 7, 2023 | 150.86 | 154.04 | 148.81 | 149.80 | 143.16 | 190 |
Nov 6, 2023 | 152.36 | 156.68 | 151.32 | 151.32 | 144.61 | 413 |
Nov 3, 2023 | 154.74 | 158.92 | 152.61 | 153.18 | 146.39 | 183 |
Nov 2, 2023 | 155.24 | 159.46 | 155.08 | 155.18 | 148.30 | 567 |
Nov 1, 2023 | 154.40 | 154.40 | 142.62 | 147.26 | 140.73 | 502 |
Oct 31, 2023 | 146.88 | 151.38 | 146.02 | 151.12 | 144.42 | 249 |
Oct 30, 2023 | 139.06 | 147.24 | 139.06 | 147.10 | 140.58 | 571 |
Oct 27, 2023 | 137.80 | 142.00 | 136.64 | 136.64 | 130.58 | 1,927 |
Oct 26, 2023 | 134.87 | 137.50 | 132.66 | 132.82 | 126.93 | 351 |
Oct 25, 2023 | 141.08 | 141.50 | 135.75 | 135.75 | 129.73 | 331 |
Oct 24, 2023 | 147.48 | 151.14 | 145.24 | 150.04 | 143.39 | 517 |
Oct 23, 2023 | 153.78 | 162.06 | 153.78 | 156.90 | 149.95 | 315 |
Oct 20, 2023 | 156.58 | 160.20 | 155.62 | 159.92 | 152.83 | 298 |
Oct 19, 2023 | 161.48 | 162.18 | 156.88 | 161.18 | 154.04 | 246 |
Oct 18, 2023 | 170.28 | 170.28 | 161.03 | 166.28 | 158.91 | 277 |
Oct 17, 2023 | 172.91 | 175.32 | 168.34 | 170.80 | 163.23 | 707 |
Oct 16, 2023 | 174.24 | 180.10 | 174.24 | 175.38 | 167.61 | 598 |
Oct 13, 2023 | 183.86 | 183.86 | 174.30 | 174.30 | 166.57 | 54 |
Oct 12, 2023 | 182.67 | 184.98 | 179.24 | 179.44 | 171.49 | 178 |
Oct 11, 2023 | 183.04 | 186.30 | 180.82 | 185.28 | 177.07 | 157 |
Oct 10, 2023 | 184.00 | 189.74 | 184.00 | 184.70 | 176.51 | 123 |
Oct 9, 2023 | 181.60 | 190.45 | 175.83 | 182.20 | 174.12 | 242 |
Oct 6, 2023 | 184.72 | 188.70 | 181.70 | 184.22 | 176.05 | 180 |
Oct 5, 2023 | 180.98 | 185.52 | 180.60 | 181.26 | 173.23 | 185 |
Oct 4, 2023 | 181.15 | 182.02 | 177.36 | 177.90 | 170.01 | 188 |
Oct 3, 2023 | 186.42 | 186.42 | 180.90 | 182.00 | 173.93 | 123 |
Oct 2, 2023 | 184.66 | 185.22 | 180.18 | 180.22 | 172.23 | 296 |
Sep 29, 2023 | 188.37 | 189.90 | 183.79 | 183.79 | 175.64 | 715 |
Sep 28, 2023 | 187.20 | 190.00 | 179.74 | 179.90 | 171.93 | 351 |
Sep 27, 2023 | 184.18 | 188.00 | 177.95 | 183.55 | 175.41 | 281 |
Sep 26, 2023 | 189.28 | 189.28 | 180.14 | 185.26 | 177.05 | 173 |
Sep 25, 2023 | 183.38 | 187.26 | 177.08 | 186.56 | 178.29 | 156 |
Sep 22, 2023 | 187.60 | 189.26 | 183.14 | 188.04 | 179.70 | 175 |
Sep 21, 2023 | 185.58 | 189.60 | 184.00 | 184.00 | 175.84 | 58 |
Sep 20, 2023 | 188.58 | 190.94 | 185.76 | 186.46 | 178.19 | 745 |
Sep 19, 2023 | 184.22 | 187.90 | 182.68 | 183.10 | 174.98 | 112 |
Sep 18, 2023 | 187.60 | 191.50 | 186.14 | 186.62 | 178.35 | 286 |
Sep 15, 2023 | 186.02 | 189.90 | 179.60 | 189.04 | 180.66 | 177 |
Sep 14, 2023 | 183.72 | 187.14 | 178.79 | 187.14 | 178.84 | 66 |
Sep 13, 2023 | 182.80 | 186.60 | 182.40 | 185.96 | 177.72 | 279 |
Sep 12, 2023 | 185.92 | 185.92 | 182.49 | 182.49 | 174.40 | 90 |
Sep 11, 2023 | 187.70 | 192.63 | 181.70 | 184.88 | 176.68 | 87 |
Sep 8, 2023 | 187.23 | 188.70 | 183.92 | 188.28 | 179.93 | 323 |
Sep 7, 2023 | 183.98 | 189.75 | 183.32 | 187.84 | 179.51 | 176 |
Sep 6, 2023 | 185.26 | 189.80 | 184.56 | 189.42 | 181.02 | 116 |
Sep 5, 2023 | 184.38 | 187.74 | 182.90 | 183.06 | 174.95 | 126 |
Sep 1, 2023 | 190.12 | 193.12 | 187.90 | 192.28 | 183.76 | 117 |
Aug 31, 2023 | 191.98 | 192.74 | 182.36 | 187.28 | 178.98 | 143 |
Aug 30, 2023 | 197.48 | 199.81 | 192.70 | 192.88 | 184.33 | 165 |
Aug 29, 2023 | 191.24 | 198.54 | 191.24 | 191.67 | 183.17 | 184 |
Aug 28, 2023 | 189.62 | 194.12 | 189.12 | 194.12 | 185.52 | 213 |
Aug 25, 2023 | 190.60 | 192.16 | 187.22 | 187.74 | 179.42 | 188 |
Aug 24, 2023 | 192.20 | 192.20 | 183.36 | 186.38 | 178.12 | 580 |
Aug 23, 2023 | 187.62 | 193.80 | 187.62 | 193.04 | 184.48 | 713 |
Aug 22, 2023 | 188.92 | 192.62 | 184.06 | 184.06 | 175.90 | 136 |
Aug 21, 2023 | 192.78 | 193.76 | 188.52 | 189.38 | 180.99 | 159 |
Aug 18, 2023 | 191.36 | 193.54 | 188.62 | 188.78 | 180.41 | 69 |
Aug 17, 2023 | 194.06 | 195.04 | 184.10 | 189.04 | 180.66 | 168 |
Aug 16, 2023 | 194.70 | 195.08 | 189.22 | 193.94 | 185.34 | 53 |
Aug 15, 2023 | 193.50 | 194.50 | 189.00 | 189.14 | 180.76 | 162 |
Aug 14, 2023 | 194.50 | 196.50 | 191.78 | 196.02 | 187.33 | 131 |
Aug 11, 2023 | 193.12 | 198.12 | 192.36 | 192.36 | 183.83 | 104 |
Aug 10, 2023 | 197.20 | 200.14 | 194.42 | 194.46 | 185.84 | 124 |
Aug 9, 2023 | 198.42 | 199.52 | 194.72 | 199.42 | 190.58 | 95 |
Aug 8, 2023 | 196.08 | 199.80 | 192.98 | 193.64 | 185.06 | 33 |
Aug 7, 2023 | 198.88 | 200.74 | 198.88 | 200.74 | 191.84 | 59 |
Aug 4, 2023 | 194.72 | 199.30 | 193.18 | 197.90 | 189.13 | 378 |
Aug 3, 2023 | 196.16 | 198.82 | 191.00 | 198.60 | 189.80 | 116 |
Aug 2, 2023 | 194.64 | 197.76 | 192.66 | 197.60 | 188.84 | 33 |
Aug 1, 2023 | 200.26 | 201.34 | 196.14 | 196.52 | 187.81 | 138 |
Jul 31, 2023 | 198.56 | 203.54 | 197.40 | 197.40 | 188.65 | 111 |
Jul 28, 2023 | 198.39 | 200.46 | 198.39 | 198.94 | 190.12 | 109 |
Jul 27, 2023 | 209.26 | 210.50 | 203.04 | 203.04 | 194.04 | 250 |
Jul 26, 2023 | 205.20 | 207.54 | 204.76 | 207.54 | 198.34 | 214 |
Jul 25, 2023 | 213.94 | 213.94 | 202.96 | 208.28 | 199.05 | 181 |
Jul 24, 2023 | 220.18 | 220.54 | 207.83 | 215.10 | 205.57 | 157 |
Jul 21, 2023 | 221.80 | 222.90 | 217.42 | 222.72 | 212.85 | 226 |
Jul 20, 2023 | 224.58 | 224.68 | 219.38 | 223.94 | 214.01 | 183 |
Jul 19, 2023 | 221.80 | 224.34 | 219.56 | 219.78 | 210.04 | 121 |
Jul 18, 2023 | 229.76 | 229.76 | 221.58 | 222.08 | 212.24 | 113 |
Jul 17, 2023 | 223.30 | 224.50 | 219.22 | 224.50 | 214.55 | 238 |
Jul 14, 2023 | 224.20 | 225.55 | 213.40 | 213.40 | 203.94 | 166 |
Jul 13, 2023 | 221.90 | 222.12 | 217.40 | 218.10 | 208.43 | 110 |
Jul 12, 2023 | 218.16 | 223.63 | 215.08 | 215.32 | 205.78 | 121 |
Jul 11, 2023 | 217.77 | 217.77 | 209.52 | 214.68 | 205.16 | 74 |
Jul 10, 2023 | 214.25 | 214.25 | 205.05 | 207.40 | 198.21 | 275 |
Jul 7, 2023 | 208.36 | 210.28 | 205.45 | 210.04 | 200.73 | 74 |
Jul 6, 2023 | 208.70 | 208.98 | 204.40 | 204.78 | 195.70 | 196 |
Jul 5, 2023 | 210.22 | 211.02 | 206.44 | 206.44 | 197.29 | 98 |
Jul 3, 2023 | 211.78 | 212.20 | 207.06 | 211.86 | 202.47 | 218 |
Jun 30, 2023 | 213.42 | 213.46 | 208.02 | 208.26 | 199.03 | 71 |
Jun 29, 2023 | 207.62 | 211.50 | 203.60 | 207.98 | 198.76 | 415 |
Jun 28, 2023 | 211.51 | 211.51 | 203.74 | 208.16 | 198.93 | 64 |
Jun 27, 2023 | 202.64 | 205.42 | 194.75 | 205.38 | 196.28 | 96 |
Jun 26, 2023 | 200.82 | 201.04 | 194.12 | 194.12 | 185.51 | 303 |
Jun 23, 2023 | 200.14 | 200.96 | 193.55 | 196.20 | 187.50 | 282 |
Jun 22, 2023 | 198.52 | 202.96 | 198.16 | 202.74 | 193.75 | 97 |
Jun 21, 2023 | 189.35 | 202.72 | 189.35 | 202.12 | 193.16 | 289 |
Jun 20, 2023 | 196.52 | 200.62 | 195.56 | 200.54 | 191.65 | 372 |
Jun 16, 2023 | 198.58 | 201.28 | 192.30 | 196.72 | 188.00 | 205 |
Jun 15, 2023 | 198.98 | 201.50 | 196.24 | 197.22 | 188.48 | 298 |
Jun 14, 2023 | 195.40 | 199.38 | 190.71 | 199.18 | 190.35 | 88 |
Jun 13, 2023 | 188.40 | 195.36 | 188.40 | 195.36 | 186.70 | 244 |
Jun 12, 2023 | 192.76 | 192.76 | 187.00 | 187.14 | 178.84 | 233 |
Jun 9, 2023 | 195.76 | 195.76 | 190.64 | 190.64 | 182.19 | 1,431 |
Jun 8, 2023 | 194.36 | 198.98 | 194.36 | 198.98 | 190.16 | 101 |
Jun 7, 2023 | 197.48 | 197.48 | 192.26 | 192.76 | 184.22 | 210 |
Jun 6, 2023 | 191.58 | 197.78 | 186.74 | 197.60 | 188.84 | 140 |
Jun 5, 2023 | 187.16 | 198.20 | 187.16 | 193.16 | 184.60 | 237 |
Jun 2, 2023 | 193.77 | 198.92 | 193.77 | 198.36 | 189.57 | 302 |
Jun 1, 2023 | 197.81 | 197.81 | 192.20 | 193.06 | 184.50 | 163 |
May 31, 2023 | 194.54 | 195.20 | 189.70 | 195.16 | 186.51 | 155 |
May 30, 2023 | 196.42 | 196.42 | 187.81 | 190.96 | 182.50 | 211 |
May 26, 2023 | 193.52 | 194.46 | 184.23 | 190.32 | 181.88 | 199 |
May 25, 2023 | 187.54 | 191.72 | 186.62 | 187.24 | 178.94 | 108 |
May 24, 2023 | 195.18 | 195.18 | 185.12 | 185.34 | 177.12 | 130 |
May 23, 2023 | 192.42 | 195.16 | 189.78 | 194.30 | 185.69 | 244 |
May 22, 2023 | 195.02 | 198.70 | 193.80 | 194.20 | 185.59 | 67 |
May 19, 2023 | 195.72 | 196.42 | 189.94 | 196.22 | 187.52 | 229 |
May 18, 2023 | 195.14 | 195.14 | 189.40 | 194.46 | 185.84 | 228 |
May 17, 2023 | 192.78 | 194.48 | 188.88 | 189.54 | 181.14 | 118 |
May 16, 2023 | 190.60 | 194.66 | 189.17 | 194.34 | 185.73 | 126 |
May 15, 2023 | 194.44 | 195.00 | 190.36 | 190.50 | 182.06 | 315 |
May 12, 2023 | 195.32 | 195.88 | 190.42 | 195.44 | 186.78 | 349 |
May 11, 2023 | 199.15 | 199.15 | 191.98 | 192.02 | 183.51 | 117 |
May 10, 2023 | 195.16 | 197.71 | 190.78 | 191.60 | 183.11 | 128 |
May 9, 2023 | 190.16 | 195.36 | 190.14 | 190.68 | 182.23 | 299 |
May 8, 2023 | 192.10 | 196.08 | 185.88 | 191.10 | 182.63 | 227 |
May 5, 2023 | 192.90 | 196.12 | 190.48 | 196.12 | 187.43 | 212 |
May 4, 2023 | 188.98 | 193.22 | 184.50 | 188.74 | 180.37 | 292 |
May 3, 2023 | 188.78 | 194.04 | 185.56 | 189.02 | 180.64 | 1,614 |
May 2, 2023 | 185.50 | 190.54 | 185.42 | 186.26 | 178.00 | 260 |
May 1, 2023 | 191.48 | 191.60 | 185.40 | 186.08 | 177.83 | 185 |
Apr 28, 2023 | 186.16 | 190.40 | 185.70 | 185.80 | 177.56 | 116 |
Apr 27, 2023 | 185.46 | 190.22 | 184.96 | 185.72 | 177.49 | 155 |
Apr 26, 2023 | 179.04 | 182.04 | 176.80 | 181.40 | 173.36 | 257 |
Apr 25, 2023 | 180.44 | 184.10 | 175.85 | 175.85 | 168.06 | 278 |