Cboe UK • GBp
Tritax Eurobox plc (EBOXL.XC)
At close: April 26 at 3:49 PM GMT+1
Currency in GBp 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 | 52.30 | 53.50 | 52.20 | 53.50 | 53.50 | 33,894 |
Apr 25, 2024 | 50.30 | 51.35 | 50.30 | 51.00 | 51.00 | 69,712 |
Apr 24, 2024 | 49.70 | 50.60 | 49.00 | 50.60 | 50.60 | 56,729 |
Apr 23, 2024 | 49.60 | 51.00 | 49.60 | 50.70 | 50.70 | 52,240 |
Apr 22, 2024 | 48.65 | 49.65 | 48.40 | 49.65 | 49.65 | 120,799 |
Apr 19, 2024 | 47.75 | 48.40 | 47.55 | 48.20 | 48.20 | 60,327 |
Apr 18, 2024 | 48.55 | 48.65 | 47.85 | 48.05 | 48.05 | 15,987 |
Apr 17, 2024 | 47.90 | 48.60 | 47.55 | 47.95 | 47.95 | 101,740 |
Apr 16, 2024 | 49.20 | 49.20 | 48.13 | 48.15 | 48.15 | 74,459 |
Apr 15, 2024 | 49.60 | 50.10 | 49.35 | 49.55 | 49.55 | 25,037 |
Apr 12, 2024 | 50.40 | 50.75 | 49.65 | 50.00 | 50.00 | 29,092 |
Apr 11, 2024 | 50.10 | 51.00 | 50.10 | 50.10 | 50.10 | 31,529 |
Apr 10, 2024 | 50.80 | 51.20 | 50.30 | 50.40 | 50.40 | 15,965 |
Apr 9, 2024 | 51.40 | 51.40 | 50.30 | 50.90 | 50.90 | 15,818 |
Apr 8, 2024 | 50.90 | 51.30 | 50.25 | 50.95 | 50.95 | 47,793 |
Apr 5, 2024 | 50.80 | 51.10 | 50.35 | 50.45 | 50.45 | 41,063 |
Apr 4, 2024 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | 11,663 |
Apr 3, 2024 | 52.80 | 52.80 | 51.00 | 51.00 | 51.00 | 25,317 |
Apr 2, 2024 | 54.10 | 54.10 | 50.70 | 51.00 | 51.00 | 64,030 |
Mar 28, 2024 | 53.10 | 54.50 | 53.00 | 54.50 | 54.50 | 49,791 |
Mar 27, 2024 | 51.80 | 52.90 | 51.80 | 52.60 | 52.60 | 21,972 |
Mar 26, 2024 | 52.60 | 53.10 | 52.40 | 52.70 | 52.70 | 23,171 |
Mar 25, 2024 | 52.00 | 52.90 | 51.95 | 52.45 | 52.45 | 43,069 |
Mar 22, 2024 | 52.30 | 53.30 | 52.10 | 52.10 | 52.10 | 85,851 |
Mar 21, 2024 | 52.10 | 52.40 | 51.40 | 51.90 | 51.90 | 35,035 |
Mar 20, 2024 | 51.25 | 51.50 | 50.70 | 51.20 | 51.20 | 11,356 |
Mar 19, 2024 | 51.20 | 51.35 | 50.45 | 50.45 | 50.45 | 11,631 |
Mar 18, 2024 | 51.50 | 51.70 | 50.80 | 51.40 | 51.40 | 22,883 |
Mar 15, 2024 | 51.50 | 51.70 | 50.90 | 51.00 | 51.00 | 17,677 |
Mar 14, 2024 | 53.60 | 53.60 | 51.60 | 52.20 | 52.20 | 25,629 |
Mar 13, 2024 | 55.10 | 55.10 | 53.80 | 54.00 | 54.00 | 118,078 |
Mar 12, 2024 | 56.90 | 56.90 | 55.20 | 55.75 | 55.75 | 100,632 |
Mar 11, 2024 | 55.75 | 56.00 | 55.50 | 56.00 | 56.00 | 7,584 |
Mar 8, 2024 | 54.75 | 56.20 | 54.20 | 55.20 | 55.20 | 53,885 |
Mar 7, 2024 | 54.70 | 55.90 | 54.70 | 55.40 | 55.40 | 176,897 |
Mar 6, 2024 | 54.40 | 55.70 | 54.40 | 55.20 | 55.20 | 87,686 |
Mar 5, 2024 | 53.50 | 54.10 | 53.40 | 53.40 | 53.40 | 29,309 |
Mar 4, 2024 | 53.30 | 53.50 | 53.00 | 53.20 | 53.20 | 17,420 |
Mar 1, 2024 | 54.20 | 54.40 | 53.00 | 53.10 | 53.10 | 36,205 |
Feb 29, 2024 | 53.50 | 54.50 | 53.20 | 54.00 | 54.00 | 146,518 |
Feb 28, 2024 | 53.90 | 53.90 | 52.90 | 53.60 | 53.60 | 116,112 |
Feb 27, 2024 | 53.00 | 54.60 | 53.00 | 54.50 | 54.50 | 97,612 |
Feb 26, 2024 | 52.15 | 53.00 | 51.70 | 52.95 | 52.95 | 60,412 |
Feb 23, 2024 | 52.10 | 52.40 | 51.80 | 52.30 | 52.30 | 98,822 |
Feb 22, 2024 | 1.07 Dividend | |||||
Feb 22, 2024 | 52.00 | 52.70 | 51.30 | 52.25 | 52.25 | 188,226 |
Feb 21, 2024 | 51.00 | 52.70 | 51.00 | 52.50 | 51.43 | 49,444 |
Feb 20, 2024 | 50.90 | 51.40 | 50.80 | 50.95 | 49.91 | 262,262 |
Feb 19, 2024 | 50.10 | 50.90 | 49.90 | 50.90 | 49.86 | 38,263 |
Feb 16, 2024 | 49.00 | 50.60 | 49.00 | 50.40 | 49.37 | 99,765 |
Feb 15, 2024 | 48.30 | 49.20 | 48.30 | 49.20 | 48.20 | 40,666 |
Feb 14, 2024 | 47.50 | 48.65 | 47.40 | 48.42 | 47.44 | 99,677 |
Feb 13, 2024 | 49.83 | 49.83 | 47.45 | 47.67 | 46.70 | 170,657 |
Feb 12, 2024 | 49.50 | 50.20 | 49.28 | 50.03 | 49.01 | 52,582 |
Feb 9, 2024 | 49.20 | 49.22 | 48.03 | 48.60 | 47.61 | 72,749 |
Feb 8, 2024 | 48.05 | 49.30 | 48.05 | 49.00 | 48.00 | 57,441 |
Feb 7, 2024 | 49.40 | 49.40 | 48.60 | 48.60 | 47.61 | 21,495 |
Feb 6, 2024 | 49.10 | 49.65 | 48.75 | 49.53 | 48.52 | 131,094 |
Feb 5, 2024 | 49.70 | 49.95 | 48.90 | 49.00 | 48.00 | 130,871 |
Feb 2, 2024 | 49.78 | 50.50 | 49.10 | 49.20 | 48.20 | 118,716 |
Feb 1, 2024 | 51.10 | 51.10 | 49.50 | 49.50 | 48.49 | 182,301 |
Jan 31, 2024 | 52.05 | 52.30 | 51.90 | 52.10 | 51.04 | 24,401 |
Jan 30, 2024 | 51.55 | 52.30 | 51.55 | 52.00 | 50.94 | 19,660 |
Jan 29, 2024 | 50.60 | 51.70 | 50.60 | 51.40 | 50.35 | 71,552 |
Jan 26, 2024 | 50.80 | 51.20 | 50.50 | 51.15 | 50.11 | 159,919 |
Jan 25, 2024 | 51.65 | 51.65 | 50.70 | 50.80 | 49.77 | 68,577 |
Jan 24, 2024 | 51.00 | 51.20 | 50.40 | 51.00 | 49.96 | 264,815 |
Jan 23, 2024 | 52.60 | 52.60 | 51.20 | 51.30 | 50.26 | 41,019 |
Jan 22, 2024 | 51.90 | 52.30 | 51.50 | 52.20 | 51.14 | 148,400 |
Jan 19, 2024 | 52.20 | 52.80 | 51.50 | 52.00 | 50.94 | 104,891 |
Jan 18, 2024 | 52.60 | 53.60 | 52.10 | 52.60 | 51.53 | 116,227 |
Jan 17, 2024 | 56.85 | 56.85 | 52.60 | 53.05 | 51.97 | 131,289 |
Jan 16, 2024 | 56.55 | 56.55 | 55.85 | 55.95 | 54.81 | 43,582 |
Jan 15, 2024 | 57.00 | 57.00 | 56.10 | 56.60 | 55.45 | 33,391 |
Jan 12, 2024 | 57.10 | 57.40 | 56.30 | 56.70 | 55.55 | 111,814 |
Jan 11, 2024 | 58.00 | 58.00 | 56.40 | 56.70 | 55.55 | 61,416 |
Jan 10, 2024 | 59.30 | 60.10 | 57.80 | 58.10 | 56.92 | 51,846 |
Jan 9, 2024 | 60.35 | 60.70 | 60.00 | 60.20 | 58.97 | 61,969 |
Jan 8, 2024 | 59.00 | 60.40 | 58.80 | 60.40 | 59.17 | 115,033 |
Jan 5, 2024 | 58.60 | 60.10 | 58.30 | 59.90 | 58.68 | 88,976 |
Jan 4, 2024 | 58.90 | 60.40 | 58.90 | 60.00 | 58.78 | 23,955 |
Jan 3, 2024 | 60.30 | 60.30 | 58.40 | 58.60 | 57.41 | 72,026 |
Jan 2, 2024 | 59.70 | 60.90 | 59.00 | 59.00 | 57.80 | 15,696 |
Dec 29, 2023 | 60.80 | 61.00 | 60.00 | 60.00 | 58.78 | 1,537 |
Dec 28, 2023 | 59.80 | 60.40 | 59.70 | 60.20 | 58.97 | 39,985 |
Dec 27, 2023 | 60.20 | 60.30 | 59.80 | 60.00 | 58.78 | 48,940 |
Dec 22, 2023 | 60.80 | 60.80 | 59.90 | 60.00 | 58.78 | 27,571 |
Dec 21, 2023 | 61.80 | 62.50 | 59.90 | 60.00 | 58.78 | 131,253 |
Dec 20, 2023 | 61.60 | 63.05 | 61.20 | 62.65 | 61.37 | 53,012 |
Dec 19, 2023 | 61.10 | 61.30 | 60.60 | 61.30 | 60.05 | 57,391 |
Dec 18, 2023 | 59.00 | 60.50 | 59.00 | 60.00 | 58.78 | 103,078 |
Dec 15, 2023 | 58.40 | 59.40 | 58.10 | 59.25 | 58.04 | 147,641 |
Dec 14, 2023 | 1.08 Dividend | |||||
Dec 14, 2023 | 58.60 | 59.70 | 57.90 | 57.90 | 56.72 | 70,287 |
Dec 13, 2023 | 57.30 | 57.30 | 56.10 | 57.15 | 54.93 | 117,847 |
Dec 12, 2023 | 58.60 | 58.60 | 56.50 | 56.70 | 54.50 | 44,031 |
Dec 11, 2023 | 58.10 | 59.00 | 57.00 | 58.65 | 56.37 | 16,096 |
Dec 8, 2023 | 59.70 | 60.10 | 58.40 | 59.30 | 57.00 | 53,500 |
Dec 7, 2023 | 59.50 | 59.80 | 58.90 | 59.40 | 57.10 | 39,467 |
Dec 6, 2023 | 58.90 | 60.40 | 58.90 | 60.30 | 57.96 | 66,609 |
Dec 5, 2023 | 58.20 | 59.80 | 58.00 | 58.70 | 56.42 | 27,889 |
Dec 4, 2023 | 58.00 | 58.50 | 56.60 | 56.80 | 54.60 | 12,121 |
Dec 1, 2023 | 56.30 | 57.10 | 55.40 | 57.00 | 54.79 | 54,415 |
Nov 30, 2023 | 54.70 | 55.60 | 54.70 | 55.20 | 53.06 | 31,851 |
Nov 29, 2023 | 55.90 | 56.30 | 55.50 | 55.50 | 53.35 | 41,426 |
Nov 28, 2023 | 56.20 | 56.20 | 55.30 | 55.40 | 53.25 | 29,901 |
Nov 27, 2023 | 54.40 | 56.80 | 54.40 | 56.80 | 54.60 | 89,539 |
Nov 24, 2023 | 54.65 | 55.30 | 54.50 | 55.30 | 53.15 | 45,146 |
Nov 23, 2023 | 53.70 | 54.60 | 53.30 | 54.50 | 52.39 | 44,784 |
Nov 22, 2023 | 53.50 | 54.90 | 53.50 | 54.70 | 52.58 | 56,120 |
Nov 21, 2023 | 54.80 | 55.40 | 53.70 | 53.80 | 51.71 | 197,730 |
Nov 20, 2023 | 53.10 | 55.30 | 53.10 | 55.25 | 53.11 | 40,271 |
Nov 17, 2023 | 51.70 | 52.60 | 51.60 | 52.10 | 50.08 | 77,789 |
Nov 16, 2023 | 51.75 | 52.20 | 50.90 | 51.00 | 49.02 | 69,060 |
Nov 15, 2023 | 51.60 | 53.10 | 51.40 | 52.30 | 50.27 | 78,357 |
Nov 14, 2023 | 49.08 | 51.60 | 48.65 | 51.40 | 49.41 | 179,389 |
Nov 13, 2023 | 48.60 | 48.60 | 48.05 | 48.25 | 46.38 | 19,783 |
Nov 10, 2023 | 48.40 | 48.40 | 47.80 | 48.10 | 46.23 | 50,781 |
Nov 9, 2023 | 48.25 | 49.20 | 48.05 | 48.75 | 46.86 | 87,483 |
Nov 8, 2023 | 48.65 | 48.65 | 47.90 | 48.25 | 46.38 | 69,856 |
Nov 7, 2023 | 47.70 | 49.20 | 47.70 | 48.25 | 46.38 | 209,551 |
Nov 6, 2023 | 49.20 | 49.20 | 47.00 | 47.70 | 45.85 | 248,385 |
Nov 3, 2023 | 49.30 | 50.50 | 49.30 | 50.10 | 48.16 | 458,511 |
Nov 2, 2023 | 46.00 | 49.60 | 46.00 | 49.60 | 47.68 | 164,467 |
Nov 1, 2023 | 45.00 | 45.20 | 44.20 | 44.30 | 42.58 | 130,671 |
Oct 31, 2023 | 45.50 | 45.50 | 44.55 | 44.75 | 43.01 | 51,472 |
Oct 30, 2023 | 44.75 | 45.60 | 44.55 | 44.55 | 42.82 | 61,011 |
Oct 27, 2023 | 44.55 | 44.65 | 44.20 | 44.35 | 42.63 | 6,081 |
Oct 26, 2023 | 44.10 | 44.30 | 43.65 | 44.10 | 42.39 | 86,508 |
Oct 25, 2023 | 45.00 | 45.00 | 43.55 | 44.65 | 42.92 | 94,730 |
Oct 24, 2023 | 44.20 | 45.00 | 43.75 | 45.00 | 43.25 | 321,558 |
Oct 23, 2023 | 44.45 | 45.05 | 43.88 | 44.85 | 43.11 | 50,052 |
Oct 20, 2023 | 44.55 | 44.70 | 44.05 | 44.50 | 42.77 | 152,952 |
Oct 19, 2023 | 46.03 | 46.25 | 44.65 | 44.75 | 43.01 | 212,301 |
Oct 18, 2023 | 47.00 | 47.05 | 45.60 | 46.00 | 44.22 | 267,981 |
Oct 17, 2023 | 46.95 | 47.00 | 46.40 | 46.90 | 45.08 | 67,218 |
Oct 16, 2023 | 47.85 | 48.15 | 46.50 | 46.85 | 45.03 | 149,324 |
Oct 13, 2023 | 48.95 | 48.95 | 47.70 | 47.70 | 45.85 | 48,263 |
Oct 12, 2023 | 49.72 | 50.70 | 48.95 | 49.10 | 47.19 | 51,729 |
Oct 11, 2023 | 49.50 | 49.80 | 49.15 | 49.25 | 47.34 | 30,334 |
Oct 10, 2023 | 49.25 | 49.60 | 49.15 | 49.55 | 47.63 | 9,414 |
Oct 9, 2023 | 49.05 | 49.05 | 48.10 | 48.60 | 46.71 | 29,765 |
Oct 6, 2023 | 48.35 | 48.85 | 48.25 | 48.75 | 46.86 | 110,029 |
Oct 5, 2023 | 48.65 | 49.10 | 48.35 | 48.45 | 46.57 | 63,849 |
Oct 4, 2023 | 48.65 | 49.20 | 48.20 | 48.60 | 46.71 | 82,994 |
Oct 3, 2023 | 49.70 | 49.90 | 48.80 | 48.80 | 46.91 | 106,068 |
Oct 2, 2023 | 50.75 | 51.00 | 49.65 | 49.80 | 47.87 | 81,560 |
Sep 29, 2023 | 51.50 | 51.50 | 50.20 | 50.50 | 48.54 | 98,271 |
Sep 28, 2023 | 51.70 | 51.70 | 50.00 | 50.00 | 48.06 | 88,321 |
Sep 27, 2023 | 51.90 | 52.20 | 51.40 | 51.50 | 49.50 | 79,453 |
Sep 26, 2023 | 52.40 | 52.80 | 52.20 | 52.25 | 50.22 | 22,211 |
Sep 25, 2023 | 53.60 | 53.80 | 52.70 | 52.90 | 50.85 | 64,177 |
Sep 22, 2023 | 53.70 | 55.00 | 53.40 | 54.60 | 52.48 | 68,395 |
Sep 21, 2023 | 54.00 | 54.60 | 54.00 | 54.25 | 52.15 | 37,331 |
Sep 20, 2023 | 54.10 | 54.30 | 53.40 | 54.00 | 51.90 | 32,385 |
Sep 19, 2023 | 53.70 | 53.90 | 52.60 | 52.60 | 50.56 | 42,756 |
Sep 18, 2023 | 55.40 | 55.40 | 53.40 | 53.40 | 51.33 | 56,745 |
Sep 15, 2023 | 56.00 | 56.00 | 55.30 | 55.30 | 53.15 | 35,038 |
Sep 14, 2023 | 55.10 | 56.05 | 55.10 | 56.00 | 53.83 | 101,104 |
Sep 13, 2023 | 54.50 | 55.80 | 54.50 | 55.80 | 53.63 | 25,795 |
Sep 12, 2023 | 54.10 | 55.40 | 54.10 | 55.25 | 53.11 | 45,754 |
Sep 11, 2023 | 53.00 | 54.00 | 53.00 | 53.90 | 51.81 | 33,560 |
Sep 8, 2023 | 52.20 | 52.70 | 51.90 | 52.30 | 50.27 | 28,584 |
Sep 7, 2023 | 52.60 | 52.90 | 52.50 | 52.70 | 50.66 | 17,185 |
Sep 6, 2023 | 52.60 | 53.50 | 52.30 | 52.80 | 50.75 | 45,641 |
Sep 5, 2023 | 54.00 | 54.00 | 52.50 | 52.80 | 50.75 | 56,539 |
Sep 4, 2023 | 53.30 | 53.90 | 53.00 | 53.00 | 50.94 | 29,872 |
Sep 1, 2023 | 53.90 | 53.90 | 53.10 | 53.30 | 51.23 | 12,826 |
Aug 31, 2023 | 55.00 | 55.90 | 53.90 | 54.00 | 51.90 | 72,313 |
Aug 30, 2023 | 53.80 | 54.70 | 53.80 | 54.10 | 52.00 | 17,299 |
Aug 29, 2023 | 53.80 | 54.10 | 53.40 | 54.10 | 52.00 | 9,841 |
Aug 25, 2023 | 53.10 | 53.30 | 52.50 | 53.20 | 51.14 | 22,644 |
Aug 24, 2023 | 54.40 | 54.50 | 52.90 | 53.10 | 51.04 | 39,985 |
Aug 23, 2023 | 53.00 | 53.90 | 53.00 | 53.50 | 51.42 | 24,178 |
Aug 22, 2023 | 52.50 | 52.50 | 51.40 | 52.40 | 50.37 | 30,174 |
Aug 21, 2023 | 51.80 | 52.40 | 51.20 | 51.20 | 49.21 | 36,323 |
Aug 18, 2023 | 52.50 | 52.60 | 51.40 | 51.80 | 49.79 | 61,278 |
Aug 17, 2023 | 1.06 Dividend | |||||
Aug 17, 2023 | 52.80 | 52.90 | 52.20 | 52.20 | 50.17 | 22,538 |
Aug 16, 2023 | 53.10 | 54.20 | 53.00 | 54.10 | 50.98 | 26,969 |
Aug 15, 2023 | 54.00 | 54.20 | 52.50 | 54.00 | 50.88 | 48,973 |
Aug 14, 2023 | 54.65 | 54.80 | 54.20 | 54.40 | 51.26 | 22,332 |
Aug 11, 2023 | 55.50 | 55.80 | 54.25 | 55.00 | 51.83 | 24,231 |
Aug 10, 2023 | 56.10 | 56.70 | 55.50 | 55.90 | 52.68 | 35,601 |
Aug 9, 2023 | 53.70 | 56.00 | 53.70 | 56.00 | 52.77 | 31,144 |
Aug 8, 2023 | 53.60 | 53.90 | 53.30 | 53.60 | 50.51 | 86,468 |
Aug 7, 2023 | 53.00 | 53.50 | 52.90 | 53.40 | 50.32 | 13,957 |
Aug 4, 2023 | 52.80 | 53.10 | 52.30 | 53.10 | 50.04 | 10,371 |
Aug 3, 2023 | 52.90 | 53.20 | 52.50 | 52.70 | 49.66 | 43,788 |
Aug 2, 2023 | 53.80 | 53.80 | 52.70 | 53.00 | 49.94 | 68,019 |
Aug 1, 2023 | 53.10 | 53.60 | 52.90 | 53.40 | 50.32 | 21,712 |
Jul 31, 2023 | 53.90 | 54.00 | 53.40 | 53.50 | 50.41 | 40,395 |
Jul 28, 2023 | 54.40 | 55.20 | 53.20 | 53.70 | 50.60 | 33,107 |
Jul 27, 2023 | 55.00 | 55.40 | 54.85 | 54.90 | 51.73 | 45,940 |
Jul 26, 2023 | 54.80 | 54.80 | 54.00 | 54.60 | 51.45 | 17,070 |
Jul 25, 2023 | 55.50 | 55.50 | 54.50 | 55.15 | 51.97 | 25,729 |
Jul 24, 2023 | 56.80 | 56.90 | 55.40 | 55.60 | 52.39 | 57,971 |
Jul 21, 2023 | 56.60 | 56.90 | 55.90 | 55.90 | 52.68 | 59,424 |
Jul 20, 2023 | 55.90 | 57.80 | 55.80 | 56.10 | 52.86 | 82,844 |
Jul 19, 2023 | 55.00 | 55.70 | 54.30 | 55.50 | 52.30 | 172,789 |
Jul 18, 2023 | 52.60 | 52.70 | 52.10 | 52.70 | 49.66 | 37,952 |
Jul 17, 2023 | 52.55 | 52.80 | 52.10 | 52.20 | 49.19 | 47,932 |
Jul 14, 2023 | 53.10 | 53.60 | 53.00 | 53.30 | 50.23 | 17,512 |
Jul 13, 2023 | 53.70 | 53.80 | 53.25 | 53.60 | 50.51 | 59,035 |
Jul 12, 2023 | 52.00 | 53.90 | 52.00 | 53.10 | 50.04 | 66,925 |
Jul 11, 2023 | 51.40 | 51.60 | 50.70 | 51.10 | 48.15 | 81,622 |
Jul 10, 2023 | 50.80 | 51.40 | 50.80 | 51.20 | 48.25 | 11,748 |
Jul 7, 2023 | 51.40 | 51.40 | 50.60 | 51.10 | 48.15 | 98,754 |
Jul 6, 2023 | 51.50 | 51.70 | 51.20 | 51.60 | 48.62 | 34,100 |
Jul 5, 2023 | 52.50 | 52.80 | 51.90 | 52.70 | 49.66 | 26,516 |
Jul 4, 2023 | 52.60 | 53.50 | 52.20 | 52.90 | 49.85 | 158,381 |
Jul 3, 2023 | 52.20 | 52.40 | 51.30 | 51.30 | 48.34 | 137,197 |
Jun 30, 2023 | 51.20 | 51.70 | 50.70 | 51.10 | 48.15 | 127,751 |
Jun 29, 2023 | 53.90 | 53.90 | 51.20 | 51.20 | 48.25 | 107,807 |
Jun 28, 2023 | 53.40 | 55.30 | 53.30 | 54.50 | 51.36 | 107,147 |
Jun 27, 2023 | 51.50 | 53.20 | 51.50 | 53.20 | 50.13 | 91,145 |
Jun 26, 2023 | 52.10 | 52.10 | 50.30 | 50.80 | 47.87 | 145,470 |
Jun 23, 2023 | 54.20 | 54.30 | 51.60 | 52.00 | 49.00 | 97,539 |
Jun 22, 2023 | 55.20 | 55.50 | 54.00 | 54.90 | 51.73 | 113,693 |
Jun 21, 2023 | 55.95 | 56.30 | 54.90 | 54.90 | 51.73 | 67,757 |
Jun 20, 2023 | 56.40 | 57.00 | 55.80 | 56.50 | 53.24 | 66,813 |
Jun 19, 2023 | 58.00 | 58.00 | 56.40 | 56.90 | 53.62 | 32,523 |
Jun 16, 2023 | 57.75 | 58.60 | 57.30 | 57.30 | 53.99 | 39,169 |
Jun 15, 2023 | 59.00 | 59.00 | 57.40 | 57.40 | 54.09 | 40,413 |
Jun 14, 2023 | 59.00 | 59.00 | 58.50 | 58.50 | 55.13 | 6,078 |
Jun 13, 2023 | 59.40 | 59.90 | 58.40 | 59.40 | 55.97 | 35,267 |
Jun 12, 2023 | 59.70 | 60.10 | 59.10 | 59.70 | 56.26 | 24,191 |
Jun 9, 2023 | 61.10 | 61.40 | 59.80 | 60.00 | 56.54 | 16,659 |
Jun 8, 2023 | 60.40 | 60.50 | 60.30 | 60.30 | 56.82 | 8,064 |
Jun 7, 2023 | 61.40 | 61.40 | 60.90 | 61.10 | 57.58 | 16,613 |
Jun 6, 2023 | 61.00 | 61.50 | 60.80 | 60.80 | 57.29 | 22,225 |
Jun 5, 2023 | 61.30 | 61.30 | 60.40 | 60.90 | 57.39 | 69,319 |
Jun 2, 2023 | 61.30 | 61.70 | 60.50 | 60.70 | 57.20 | 24,045 |
Jun 1, 2023 | 59.30 | 60.40 | 59.30 | 59.90 | 56.44 | 13,357 |
May 31, 2023 | 59.40 | 60.30 | 59.40 | 60.00 | 56.54 | 118,183 |
May 30, 2023 | 60.10 | 60.60 | 59.60 | 60.00 | 56.54 | 34,539 |
May 26, 2023 | 60.20 | 60.50 | 59.30 | 59.80 | 56.35 | 125,556 |
May 25, 2023 | 1.08 Dividend | |||||
May 25, 2023 | 61.40 | 61.40 | 59.70 | 59.80 | 56.35 | 56,401 |
May 24, 2023 | 61.80 | 64.00 | 61.80 | 63.10 | 58.44 | 54,236 |
May 23, 2023 | 62.20 | 63.00 | 62.00 | 62.70 | 58.07 | 24,555 |
May 22, 2023 | 62.60 | 63.00 | 61.80 | 61.80 | 57.24 | 22,918 |
May 19, 2023 | 64.80 | 65.90 | 62.50 | 62.50 | 57.89 | 61,887 |
May 18, 2023 | 68.70 | 68.70 | 64.40 | 65.50 | 60.67 | 76,673 |
May 17, 2023 | 68.80 | 69.70 | 68.30 | 69.30 | 64.19 | 309,139 |
May 16, 2023 | 68.40 | 69.80 | 68.40 | 69.40 | 64.28 | 23,709 |
May 15, 2023 | 66.10 | 67.60 | 66.10 | 67.60 | 62.61 | 17,856 |
May 12, 2023 | 64.80 | 66.50 | 64.80 | 66.00 | 61.13 | 256,751 |
May 11, 2023 | 65.70 | 65.90 | 65.20 | 65.70 | 60.85 | 11,523 |
May 10, 2023 | 64.80 | 65.50 | 64.60 | 65.20 | 60.39 | 24,581 |
May 9, 2023 | 65.10 | 65.30 | 64.20 | 64.80 | 60.02 | 50,992 |
May 5, 2023 | 65.30 | 66.70 | 65.30 | 65.50 | 60.67 | 52,060 |
May 4, 2023 | 64.90 | 65.60 | 64.50 | 64.50 | 59.74 | 39,002 |
May 3, 2023 | 65.20 | 65.20 | 64.50 | 64.70 | 59.93 | 34,757 |
May 2, 2023 | 64.80 | 65.20 | 64.10 | 64.70 | 59.93 | 20,173 |
Apr 28, 2023 | 64.10 | 65.40 | 64.10 | 64.90 | 60.11 | 24,575 |
Apr 27, 2023 | 64.10 | 64.50 | 63.60 | 63.95 | 59.23 | 16,382 |
Apr 26, 2023 | 64.00 | 64.00 | 63.00 | 63.50 | 58.81 | 11,190 |