São Paulo - Delayed Quote • BRL
Duke Energy Corporation (DUKB34.SA)
At close: April 24 at 4:41 PM GMT-3
Currency in BRL 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 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
Apr 25, 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
Apr 24, 2024 | 509.00 | 509.50 | 509.00 | 509.50 | 509.50 | 52 |
Apr 23, 2024 | 510.15 | 510.15 | 510.15 | 510.15 | 510.15 | - |
Apr 22, 2024 | 510.15 | 510.15 | 510.15 | 510.15 | 510.15 | - |
Apr 19, 2024 | 508.00 | 510.15 | 508.00 | 510.15 | 510.15 | 16 |
Apr 18, 2024 | 502.00 | 502.50 | 502.00 | 502.50 | 502.50 | 20 |
Apr 17, 2024 | 492.94 | 493.43 | 492.94 | 493.43 | 493.43 | 11 |
Apr 16, 2024 | 487.54 | 487.54 | 487.54 | 487.54 | 487.54 | - |
Apr 15, 2024 | 487.54 | 487.54 | 487.54 | 487.54 | 487.54 | - |
Apr 12, 2024 | 487.54 | 487.54 | 487.54 | 487.54 | 487.54 | 1 |
Apr 11, 2024 | 484.32 | 487.68 | 484.32 | 487.68 | 487.68 | 23 |
Apr 10, 2024 | 483.14 | 483.14 | 483.14 | 483.14 | 483.14 | - |
Apr 9, 2024 | 483.14 | 483.14 | 483.14 | 483.14 | 483.14 | - |
Apr 8, 2024 | 484.12 | 486.08 | 481.67 | 483.14 | 483.14 | 49 |
Apr 5, 2024 | 485.70 | 485.70 | 485.70 | 485.70 | 485.70 | 1,200 |
Apr 4, 2024 | 480.48 | 481.92 | 480.48 | 481.92 | 481.92 | 3 |
Apr 3, 2024 | 489.02 | 489.02 | 489.02 | 489.02 | 489.02 | - |
Apr 2, 2024 | 489.02 | 489.02 | 489.02 | 489.02 | 489.02 | 1 |
Apr 1, 2024 | 482.16 | 484.61 | 482.16 | 484.61 | 484.61 | 70 |
Mar 28, 2024 | 480.48 | 480.48 | 480.48 | 480.48 | 480.48 | 5 |
Mar 27, 2024 | 473.76 | 473.76 | 473.76 | 473.76 | 473.76 | 8 |
Mar 26, 2024 | 474.72 | 474.72 | 474.72 | 474.72 | 474.72 | - |
Mar 25, 2024 | 474.72 | 474.72 | 474.72 | 474.72 | 474.72 | - |
Mar 22, 2024 | 474.72 | 474.72 | 474.72 | 474.72 | 474.72 | - |
Mar 21, 2024 | 474.72 | 474.72 | 474.72 | 474.72 | 474.72 | - |
Mar 20, 2024 | 478.56 | 480.96 | 474.72 | 474.72 | 474.72 | 42 |
Mar 19, 2024 | 475.64 | 475.64 | 475.64 | 475.64 | 475.64 | - |
Mar 18, 2024 | 475.17 | 475.64 | 475.17 | 475.64 | 475.64 | 10 |
Mar 15, 2024 | 473.29 | 473.76 | 473.29 | 473.76 | 473.76 | 66 |
Mar 14, 2024 | 474.72 | 474.72 | 474.72 | 474.72 | 474.72 | - |
Mar 13, 2024 | 474.72 | 474.72 | 474.72 | 474.72 | 474.72 | - |
Mar 12, 2024 | 476.59 | 479.77 | 474.72 | 474.72 | 474.72 | 36 |
Mar 11, 2024 | 472.82 | 472.82 | 470.47 | 470.47 | 470.47 | 3 |
Mar 8, 2024 | 466.24 | 474.70 | 466.24 | 472.82 | 472.82 | 107 |
Mar 7, 2024 | 466.25 | 469.53 | 466.24 | 466.24 | 466.24 | 2,289 |
Mar 6, 2024 | 464.14 | 464.14 | 464.14 | 464.14 | 464.14 | 4 |
Mar 5, 2024 | 457.24 | 458.16 | 457.24 | 458.16 | 458.16 | 6 |
Mar 4, 2024 | 450.45 | 454.50 | 450.45 | 454.50 | 454.50 | 6 |
Mar 1, 2024 | 452.64 | 453.64 | 447.58 | 449.42 | 449.42 | 16 |
Feb 29, 2024 | 456.30 | 458.55 | 456.30 | 458.55 | 458.55 | 15 |
Feb 28, 2024 | 450.44 | 450.44 | 450.44 | 450.44 | 450.44 | 1 |
Feb 27, 2024 | 450.88 | 450.88 | 447.30 | 448.20 | 448.20 | 406 |
Feb 26, 2024 | 464.14 | 464.14 | 451.26 | 451.26 | 451.26 | 16 |
Feb 23, 2024 | 460.00 | 462.30 | 460.00 | 462.30 | 462.30 | 36 |
Feb 22, 2024 | 452.64 | 458.39 | 450.82 | 456.32 | 456.32 | 86 |
Feb 21, 2024 | 456.75 | 458.10 | 456.75 | 458.10 | 458.10 | 6 |
Feb 20, 2024 | 453.13 | 453.13 | 453.13 | 453.13 | 453.13 | 1 |
Feb 19, 2024 | 451.43 | 451.43 | 451.43 | 451.43 | 451.43 | 1 |
Feb 16, 2024 | 458.94 | 459.07 | 458.94 | 459.07 | 459.07 | 2 |
Feb 15, 2024 | 4.98 Dividend | |||||
Feb 15, 2024 | 456.61 | 457.19 | 456.61 | 457.19 | 457.19 | 8 |
Feb 14, 2024 | 459.90 | 459.90 | 459.90 | 459.90 | 454.87 | 10 |
Feb 9, 2024 | 460.46 | 460.46 | 454.94 | 454.94 | 449.96 | 18 |
Feb 8, 2024 | 474.23 | 474.23 | 467.18 | 467.65 | 462.54 | 129 |
Feb 7, 2024 | 471.88 | 474.23 | 471.41 | 474.23 | 469.04 | 8 |
Feb 6, 2024 | 477.12 | 477.12 | 477.12 | 477.12 | 471.90 | - |
Feb 5, 2024 | 477.12 | 477.12 | 477.12 | 477.12 | 471.90 | 4 |
Feb 2, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 472.77 | 2 |
Feb 1, 2024 | 472.82 | 478.46 | 467.18 | 477.52 | 472.30 | 321 |
Jan 31, 2024 | 472.82 | 472.82 | 472.82 | 472.82 | 467.65 | 1 |
Jan 30, 2024 | 472.82 | 474.74 | 471.88 | 471.88 | 466.72 | 221 |
Jan 29, 2024 | 470.94 | 470.94 | 470.94 | 470.94 | 465.79 | - |
Jan 26, 2024 | 464.36 | 470.94 | 464.36 | 470.94 | 465.79 | 3 |
Jan 25, 2024 | 467.65 | 470.00 | 467.65 | 470.00 | 464.86 | 19 |
Jan 24, 2024 | 471.88 | 471.88 | 463.42 | 464.36 | 459.28 | 42 |
Jan 23, 2024 | 472.82 | 474.23 | 471.88 | 471.88 | 466.72 | 25 |
Jan 22, 2024 | 473.29 | 474.23 | 473.29 | 474.23 | 469.04 | 12 |
Jan 19, 2024 | 470.94 | 470.94 | 470.94 | 470.94 | 465.79 | 14 |
Jan 18, 2024 | 474.72 | 474.72 | 474.72 | 474.72 | 469.53 | - |
Jan 17, 2024 | 474.72 | 474.72 | 474.72 | 474.72 | 469.53 | 20 |
Jan 16, 2024 | 483.09 | 487.20 | 483.09 | 483.84 | 478.55 | 183 |
Jan 15, 2024 | 484.45 | 484.45 | 484.45 | 484.45 | 479.15 | 1 |
Jan 12, 2024 | 476.11 | 478.46 | 476.11 | 477.05 | 471.83 | 13 |
Jan 11, 2024 | 478.08 | 478.08 | 472.36 | 472.36 | 467.19 | 14 |
Jan 10, 2024 | 484.66 | 487.06 | 484.66 | 487.06 | 481.73 | 10 |
Jan 9, 2024 | 484.80 | 487.78 | 484.80 | 487.20 | 481.87 | 636 |
Jan 8, 2024 | 481.44 | 481.44 | 481.44 | 481.44 | 476.17 | 1 |
Jan 5, 2024 | 479.13 | 479.52 | 478.08 | 478.08 | 472.85 | 4 |
Jan 4, 2024 | 487.06 | 487.06 | 487.06 | 487.06 | 481.73 | 5 |
Jan 3, 2024 | 480.96 | 485.28 | 480.96 | 485.28 | 479.97 | 61 |
Jan 2, 2024 | 478.93 | 482.69 | 477.05 | 480.53 | 475.27 | 117 |
Dec 28, 2023 | 464.83 | 464.83 | 464.83 | 464.83 | 459.75 | - |
Dec 27, 2023 | 465.80 | 465.80 | 464.83 | 464.83 | 459.75 | 12 |
Dec 26, 2023 | 465.77 | 465.77 | 465.77 | 465.77 | 460.68 | - |
Dec 22, 2023 | 465.77 | 465.77 | 465.77 | 465.77 | 460.68 | - |
Dec 21, 2023 | 465.77 | 465.77 | 465.77 | 465.77 | 460.68 | 11 |
Dec 20, 2023 | 471.41 | 472.82 | 471.41 | 472.82 | 467.65 | 4 |
Dec 19, 2023 | 472.32 | 473.28 | 470.00 | 470.00 | 464.86 | 56 |
Dec 18, 2023 | 481.44 | 481.44 | 478.08 | 479.04 | 473.80 | 6 |
Dec 15, 2023 | 478.56 | 478.56 | 476.64 | 476.64 | 471.43 | 13 |
Dec 14, 2023 | 475.66 | 485.28 | 475.66 | 485.28 | 479.97 | 36 |
Dec 13, 2023 | 475.66 | 475.66 | 475.66 | 475.66 | 470.46 | 34 |
Dec 12, 2023 | 468.74 | 468.74 | 468.74 | 468.74 | 463.61 | 4 |
Dec 11, 2023 | 468.74 | 468.74 | 468.74 | 468.74 | 463.61 | 13 |
Dec 8, 2023 | 464.14 | 464.60 | 460.92 | 464.60 | 459.52 | 74 |
Dec 7, 2023 | 457.10 | 464.14 | 457.10 | 463.68 | 458.61 | 10 |
Dec 6, 2023 | 456.32 | 458.62 | 453.32 | 458.62 | 453.60 | 34 |
Dec 5, 2023 | 462.76 | 462.76 | 454.48 | 457.20 | 452.20 | 53 |
Dec 4, 2023 | 454.50 | 458.55 | 454.50 | 458.55 | 453.53 | 25 |
Dec 1, 2023 | 454.51 | 454.51 | 450.45 | 450.90 | 445.97 | 3,102 |
Nov 30, 2023 | 451.55 | 454.96 | 451.55 | 454.96 | 449.98 | 2 |
Nov 29, 2023 | 445.05 | 445.05 | 445.05 | 445.05 | 440.18 | - |
Nov 28, 2023 | 446.40 | 447.82 | 445.05 | 445.05 | 440.18 | 400 |
Nov 27, 2023 | 444.84 | 444.84 | 444.84 | 444.84 | 439.97 | 15 |
Nov 24, 2023 | 442.20 | 442.20 | 442.20 | 442.20 | 437.36 | - |
Nov 23, 2023 | 442.20 | 442.20 | 442.20 | 442.20 | 437.36 | - |
Nov 22, 2023 | 442.20 | 442.20 | 442.20 | 442.20 | 437.36 | 32 |
Nov 21, 2023 | 434.28 | 434.28 | 434.28 | 434.28 | 429.53 | - |
Nov 20, 2023 | 432.52 | 436.92 | 429.44 | 434.28 | 429.53 | 102 |
Nov 17, 2023 | 441.20 | 441.20 | 441.20 | 441.20 | 436.37 | - |
Nov 16, 2023 | 3.54 Dividend | |||||
Nov 16, 2023 | 441.20 | 441.20 | 441.20 | 441.20 | 436.37 | 1 |
Nov 14, 2023 | 437.77 | 441.61 | 435.55 | 435.55 | 427.28 | 792 |
Nov 13, 2023 | 433.00 | 433.00 | 433.00 | 433.00 | 424.78 | 3 |
Nov 10, 2023 | 433.44 | 433.44 | 433.00 | 433.00 | 424.78 | 2 |
Nov 9, 2023 | 436.48 | 436.48 | 436.48 | 436.48 | 428.20 | - |
Nov 8, 2023 | 436.48 | 436.48 | 436.48 | 436.48 | 428.20 | - |
Nov 7, 2023 | 436.48 | 436.48 | 436.48 | 436.48 | 428.20 | - |
Nov 6, 2023 | 436.48 | 436.48 | 436.48 | 436.48 | 428.20 | - |
Nov 3, 2023 | 436.48 | 436.48 | 436.48 | 436.48 | 428.20 | - |
Nov 1, 2023 | 436.48 | 436.48 | 436.48 | 436.48 | 428.20 | - |
Oct 31, 2023 | 436.48 | 436.48 | 436.48 | 436.48 | 428.20 | - |
Oct 30, 2023 | 436.48 | 436.48 | 436.48 | 436.48 | 428.20 | 1 |
Oct 27, 2023 | 439.12 | 439.12 | 439.12 | 439.12 | 430.79 | 1,200 |
Oct 26, 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 429.69 | - |
Oct 25, 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 429.69 | - |
Oct 24, 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 429.69 | 1 |
Oct 23, 2023 | 447.75 | 447.75 | 447.75 | 447.75 | 439.25 | - |
Oct 20, 2023 | 447.75 | 447.75 | 447.75 | 447.75 | 439.25 | - |
Oct 19, 2023 | 447.75 | 447.75 | 447.75 | 447.75 | 439.25 | - |
Oct 18, 2023 | 447.75 | 447.75 | 447.75 | 447.75 | 439.25 | 1 |
Oct 17, 2023 | 451.88 | 451.88 | 451.88 | 451.88 | 443.30 | - |
Oct 16, 2023 | 451.88 | 451.88 | 451.88 | 451.88 | 443.30 | - |
Oct 13, 2023 | 451.88 | 451.88 | 451.88 | 451.88 | 443.30 | 1 |
Oct 11, 2023 | 448.33 | 448.33 | 448.33 | 448.33 | 439.82 | 28 |
Oct 10, 2023 | 451.35 | 451.35 | 451.35 | 451.35 | 442.78 | 1 |
Oct 9, 2023 | 451.44 | 451.44 | 451.44 | 451.44 | 442.87 | - |
Oct 6, 2023 | 434.73 | 451.44 | 434.73 | 451.44 | 442.87 | 4 |
Oct 5, 2023 | 443.00 | 443.00 | 443.00 | 443.00 | 434.59 | - |
Oct 4, 2023 | 442.20 | 443.00 | 442.20 | 443.00 | 434.59 | 2 |
Oct 3, 2023 | 432.55 | 432.55 | 432.55 | 432.55 | 424.34 | - |
Oct 2, 2023 | 432.55 | 432.55 | 432.55 | 432.55 | 424.34 | 5 |
Sep 29, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 28, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 27, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 26, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 25, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 22, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 21, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 20, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 19, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 18, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 15, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | - |
Sep 14, 2023 | 463.22 | 463.22 | 463.22 | 463.22 | 454.43 | 60 |
Sep 13, 2023 | 432.77 | 432.77 | 432.77 | 432.77 | 424.56 | - |
Sep 12, 2023 | 432.77 | 432.77 | 432.77 | 432.77 | 424.56 | - |
Sep 11, 2023 | 432.77 | 432.77 | 432.77 | 432.77 | 424.56 | - |
Sep 8, 2023 | 432.77 | 432.77 | 432.77 | 432.77 | 424.56 | - |
Sep 6, 2023 | 432.77 | 432.77 | 432.77 | 432.77 | 424.56 | 1 |
Sep 5, 2023 | 437.48 | 437.48 | 437.48 | 437.48 | 429.18 | 1 |
Sep 4, 2023 | 437.48 | 437.48 | 437.48 | 437.48 | 429.18 | - |
Sep 1, 2023 | 437.48 | 437.48 | 437.48 | 437.48 | 429.18 | - |
Aug 31, 2023 | 437.48 | 437.48 | 437.48 | 437.48 | 429.18 | - |
Aug 30, 2023 | 437.48 | 437.48 | 437.48 | 437.48 | 429.18 | - |
Aug 29, 2023 | 437.48 | 437.48 | 437.48 | 437.48 | 429.18 | - |
Aug 28, 2023 | 437.48 | 437.48 | 437.48 | 437.48 | 429.18 | - |
Aug 25, 2023 | 437.48 | 437.48 | 437.48 | 437.48 | 429.18 | - |
Aug 24, 2023 | 437.48 | 437.48 | 437.48 | 437.48 | 429.18 | - |
Aug 23, 2023 | 437.48 | 437.48 | 437.48 | 437.48 | 429.18 | 1 |
Aug 22, 2023 | 440.91 | 442.25 | 440.91 | 442.25 | 433.86 | 201 |
Aug 21, 2023 | 445.95 | 445.95 | 445.50 | 445.50 | 437.05 | 140 |
Aug 18, 2023 | 462.25 | 462.25 | 462.25 | 462.25 | 453.48 | - |
Aug 17, 2023 | 3.47 Dividend | |||||
Aug 17, 2023 | 462.25 | 462.25 | 462.25 | 462.25 | 453.48 | - |
Aug 16, 2023 | 458.27 | 462.25 | 458.27 | 462.25 | 450.07 | 300 |
Aug 15, 2023 | 457.55 | 457.55 | 457.55 | 457.55 | 445.49 | - |
Aug 14, 2023 | 457.55 | 457.55 | 457.55 | 457.55 | 445.49 | - |
Aug 11, 2023 | 457.55 | 457.55 | 457.55 | 457.55 | 445.49 | 7 |
Aug 10, 2023 | 455.75 | 455.75 | 455.75 | 455.75 | 443.74 | 5 |
Aug 9, 2023 | 452.22 | 452.70 | 452.22 | 452.70 | 440.77 | 11 |
Aug 8, 2023 | 447.88 | 447.92 | 447.88 | 447.92 | 436.12 | 8 |
Aug 7, 2023 | 438.68 | 438.68 | 438.68 | 438.68 | 427.12 | - |
Aug 4, 2023 | 438.68 | 438.68 | 438.68 | 438.68 | 427.12 | 1 |
Aug 3, 2023 | 444.72 | 444.72 | 444.72 | 444.72 | 433.00 | - |
Aug 2, 2023 | 444.72 | 444.72 | 444.72 | 444.72 | 433.00 | 2 |
Aug 1, 2023 | 443.96 | 444.40 | 440.44 | 441.76 | 430.12 | 81 |
Jul 31, 2023 | 448.88 | 448.88 | 448.88 | 448.88 | 437.05 | - |
Jul 28, 2023 | 448.88 | 448.88 | 448.88 | 448.88 | 437.05 | - |
Jul 27, 2023 | 448.88 | 448.88 | 448.88 | 448.88 | 437.05 | - |
Jul 26, 2023 | 448.88 | 448.88 | 448.88 | 448.88 | 437.05 | - |
Jul 25, 2023 | 448.88 | 448.88 | 448.88 | 448.88 | 437.05 | - |
Jul 24, 2023 | 448.88 | 448.88 | 448.88 | 448.88 | 437.05 | 1 |
Jul 21, 2023 | 436.92 | 436.92 | 436.92 | 436.92 | 425.41 | - |
Jul 20, 2023 | 436.92 | 436.92 | 436.92 | 436.92 | 425.41 | - |
Jul 19, 2023 | 436.48 | 443.52 | 435.60 | 436.92 | 425.41 | 401 |
Jul 18, 2023 | 447.65 | 447.65 | 447.65 | 447.65 | 435.85 | - |
Jul 17, 2023 | 447.65 | 447.65 | 447.65 | 447.65 | 435.85 | - |
Jul 14, 2023 | 447.65 | 447.65 | 447.65 | 447.65 | 435.85 | 2 |
Jul 13, 2023 | 445.85 | 445.85 | 445.85 | 445.85 | 434.10 | 13 |
Jul 12, 2023 | 444.84 | 444.84 | 444.84 | 444.84 | 433.12 | 2 |
Jul 11, 2023 | 434.28 | 434.28 | 434.28 | 434.28 | 422.84 | - |
Jul 10, 2023 | 434.28 | 434.28 | 434.28 | 434.28 | 422.84 | 1 |
Jul 7, 2023 | 448.00 | 448.00 | 448.00 | 448.00 | 436.19 | - |
Jul 6, 2023 | 448.00 | 448.00 | 448.00 | 448.00 | 436.19 | 3 |
Jul 5, 2023 | 441.50 | 448.00 | 441.50 | 448.00 | 436.19 | 5 |
Jul 4, 2023 | 435.16 | 435.16 | 435.16 | 435.16 | 423.69 | - |
Jul 3, 2023 | 435.16 | 435.16 | 435.16 | 435.16 | 423.69 | 2 |
Jun 30, 2023 | 428.72 | 428.72 | 428.72 | 428.72 | 417.42 | 2 |
Jun 29, 2023 | 432.88 | 432.88 | 432.88 | 432.88 | 421.47 | 3 |
Jun 28, 2023 | 431.72 | 431.72 | 431.72 | 431.72 | 420.34 | - |
Jun 27, 2023 | 431.72 | 431.72 | 431.72 | 431.72 | 420.34 | - |
Jun 26, 2023 | 427.85 | 433.65 | 425.70 | 431.72 | 420.34 | 102 |
Jun 23, 2023 | 433.00 | 433.00 | 433.00 | 433.00 | 421.59 | - |
Jun 22, 2023 | 433.00 | 433.00 | 433.00 | 433.00 | 421.59 | 1 |
Jun 21, 2023 | 441.85 | 441.85 | 441.85 | 441.85 | 430.21 | - |
Jun 20, 2023 | 441.85 | 441.85 | 441.85 | 441.85 | 430.21 | - |
Jun 19, 2023 | 441.85 | 441.85 | 441.85 | 441.85 | 430.21 | - |
Jun 16, 2023 | 441.85 | 441.85 | 441.85 | 441.85 | 430.21 | - |
Jun 15, 2023 | 441.85 | 441.85 | 441.85 | 441.85 | 430.21 | 4 |
Jun 14, 2023 | 440.50 | 440.50 | 440.50 | 440.50 | 428.89 | - |
Jun 13, 2023 | 438.00 | 440.50 | 438.00 | 440.50 | 428.89 | 2 |
Jun 12, 2023 | 447.48 | 447.48 | 447.48 | 447.48 | 435.69 | - |
Jun 9, 2023 | 447.48 | 447.48 | 447.48 | 447.48 | 435.69 | - |
Jun 7, 2023 | 447.48 | 447.48 | 447.48 | 447.48 | 435.69 | - |
Jun 6, 2023 | 447.48 | 447.48 | 447.48 | 447.48 | 435.69 | - |
Jun 5, 2023 | 447.48 | 447.48 | 447.48 | 447.48 | 435.69 | 15 |
Jun 2, 2023 | 441.50 | 441.50 | 441.50 | 441.50 | 429.87 | - |
Jun 1, 2023 | 441.50 | 441.50 | 441.50 | 441.50 | 429.87 | 1 |
May 31, 2023 | 448.05 | 453.00 | 443.40 | 451.88 | 439.97 | 1,001 |
May 30, 2023 | 448.55 | 449.10 | 448.55 | 449.10 | 437.27 | 4 |
May 29, 2023 | 442.50 | 442.50 | 442.50 | 442.50 | 430.84 | - |
May 26, 2023 | 448.88 | 448.88 | 439.71 | 442.50 | 430.84 | 4 |
May 25, 2023 | 447.88 | 447.88 | 447.88 | 447.88 | 436.08 | 1 |
May 24, 2023 | 446.00 | 446.00 | 446.00 | 446.00 | 434.25 | 1 |
May 23, 2023 | 455.48 | 455.48 | 455.48 | 455.48 | 443.48 | - |
May 22, 2023 | 457.00 | 457.00 | 455.48 | 455.48 | 443.48 | 2 |
May 19, 2023 | 465.06 | 465.06 | 465.06 | 465.06 | 452.80 | 1 |
May 18, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 447.88 | - |
May 17, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 447.88 | 10 |
May 16, 2023 | 466.49 | 466.49 | 466.49 | 466.49 | 454.20 | 1 |
May 15, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 474.65 | - |
May 12, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 474.65 | - |
May 11, 2023 | 4.80 Dividend | |||||
May 11, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 474.65 | - |
May 10, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 469.98 | - |
May 9, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 469.98 | - |
May 8, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 469.98 | - |
May 5, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 469.98 | - |
May 4, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 469.98 | - |
May 3, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 469.98 | - |
May 2, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 469.98 | - |
Apr 28, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 469.98 | - |
Apr 27, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 469.98 | - |
Apr 26, 2023 | 487.50 | 487.50 | 487.50 | 487.50 | 469.98 | - |