XETRA - Delayed Quote • EUR
Electronic Arts Inc. (ERT.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 | 118.78 | 120.32 | 118.52 | 120.12 | 120.12 | 236 |
Apr 25, 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
Apr 24, 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | 2 |
Apr 23, 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
Apr 22, 2024 | 119.82 | 120.00 | 119.60 | 119.60 | 119.60 | 167 |
Apr 19, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
Apr 18, 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
Apr 17, 2024 | 118.78 | 119.26 | 118.78 | 119.26 | 119.26 | 1 |
Apr 16, 2024 | 119.74 | 119.74 | 119.16 | 119.48 | 119.48 | 40 |
Apr 15, 2024 | 120.88 | 120.88 | 119.78 | 120.60 | 120.60 | 170 |
Apr 12, 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
Apr 11, 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
Apr 10, 2024 | 119.74 | 120.52 | 119.72 | 120.40 | 120.40 | 499 |
Apr 9, 2024 | 119.86 | 120.56 | 119.86 | 120.56 | 120.56 | 38 |
Apr 8, 2024 | 120.42 | 120.42 | 119.98 | 119.98 | 119.98 | 1 |
Apr 5, 2024 | 119.10 | 120.12 | 119.10 | 120.12 | 120.12 | 8 |
Apr 4, 2024 | 122.58 | 122.94 | 121.18 | 121.18 | 121.18 | 62 |
Apr 3, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
Apr 2, 2024 | 124.12 | 124.20 | 122.24 | 122.82 | 122.82 | 65 |
Mar 28, 2024 | 122.22 | 123.04 | 122.22 | 122.78 | 122.78 | 12 |
Mar 27, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
Mar 26, 2024 | 121.00 | 121.00 | 120.60 | 120.60 | 120.60 | 50 |
Mar 25, 2024 | 121.44 | 121.44 | 120.96 | 120.96 | 120.96 | 3 |
Mar 22, 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
Mar 21, 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | 20 |
Mar 20, 2024 | 122.22 | 122.22 | 121.86 | 121.86 | 121.86 | 2 |
Mar 19, 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
Mar 18, 2024 | 123.12 | 123.76 | 122.66 | 122.66 | 122.66 | 76 |
Mar 15, 2024 | 124.58 | 124.58 | 122.96 | 123.14 | 123.14 | 50 |
Mar 14, 2024 | 125.34 | 125.34 | 123.72 | 123.72 | 123.72 | 25 |
Mar 13, 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
Mar 12, 2024 | 125.92 | 125.92 | 124.62 | 124.62 | 124.62 | 57 |
Mar 11, 2024 | 124.00 | 125.66 | 124.00 | 125.64 | 125.64 | 80 |
Mar 8, 2024 | 123.14 | 123.62 | 123.14 | 123.62 | 123.62 | 2 |
Mar 7, 2024 | 124.00 | 124.78 | 123.04 | 123.04 | 123.04 | 235 |
Mar 6, 2024 | 124.70 | 125.24 | 123.98 | 124.60 | 124.60 | 62 |
Mar 5, 2024 | 128.04 | 128.20 | 125.84 | 126.44 | 126.44 | 240 |
Mar 4, 2024 | 130.44 | 130.44 | 128.80 | 128.96 | 128.96 | 5 |
Mar 1, 2024 | 129.38 | 129.42 | 128.12 | 129.42 | 129.42 | 184 |
Feb 29, 2024 | 127.80 | 128.66 | 127.80 | 127.98 | 127.98 | 9 |
Feb 28, 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
Feb 27, 2024 | 0.19 Dividend | |||||
Feb 27, 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
Feb 26, 2024 | 131.84 | 131.84 | 130.88 | 130.88 | 130.69 | 2 |
Feb 23, 2024 | 132.86 | 133.36 | 131.88 | 131.88 | 131.69 | 824 |
Feb 22, 2024 | 130.78 | 132.56 | 130.78 | 132.56 | 132.37 | 192 |
Feb 21, 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.69 | - |
Feb 20, 2024 | 131.42 | 131.42 | 130.56 | 130.56 | 130.37 | 2 |
Feb 19, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.21 | - |
Feb 16, 2024 | 133.86 | 133.86 | 132.92 | 133.16 | 132.97 | 5 |
Feb 15, 2024 | 132.76 | 133.96 | 132.76 | 133.76 | 133.57 | 101 |
Feb 14, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.81 | 13 |
Feb 13, 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.43 | - |
Feb 12, 2024 | 130.46 | 130.46 | 129.68 | 129.68 | 129.49 | 104 |
Feb 9, 2024 | 129.00 | 129.58 | 128.66 | 129.58 | 129.39 | 52 |
Feb 8, 2024 | 127.58 | 127.62 | 127.58 | 127.62 | 127.43 | 1 |
Feb 7, 2024 | 126.28 | 127.28 | 126.28 | 127.24 | 127.06 | 355 |
Feb 6, 2024 | 125.08 | 126.12 | 125.08 | 126.12 | 125.94 | 2 |
Feb 5, 2024 | 125.64 | 125.84 | 125.64 | 125.84 | 125.66 | 1 |
Feb 2, 2024 | 126.90 | 126.92 | 125.78 | 126.52 | 126.34 | 373 |
Feb 1, 2024 | 135.00 | 135.00 | 124.82 | 125.40 | 125.22 | 15 |
Jan 31, 2024 | 124.28 | 124.28 | 124.00 | 124.00 | 123.82 | 17 |
Jan 30, 2024 | 128.68 | 128.68 | 127.54 | 127.86 | 127.67 | 215 |
Jan 29, 2024 | 129.38 | 129.38 | 128.50 | 128.50 | 128.31 | 355 |
Jan 26, 2024 | 128.22 | 128.22 | 128.22 | 128.22 | 128.03 | - |
Jan 25, 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.07 | - |
Jan 24, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.02 | - |
Jan 23, 2024 | 128.20 | 128.20 | 127.92 | 127.98 | 127.79 | 110 |
Jan 22, 2024 | 126.82 | 127.68 | 125.80 | 127.08 | 126.90 | 287 |
Jan 19, 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.34 | - |
Jan 18, 2024 | 125.38 | 126.38 | 125.38 | 126.38 | 126.20 | 84 |
Jan 17, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.76 | - |
Jan 16, 2024 | 127.28 | 127.28 | 126.56 | 126.56 | 126.38 | 28 |
Jan 15, 2024 | 126.88 | 126.88 | 125.56 | 125.56 | 125.38 | 4 |
Jan 12, 2024 | 125.64 | 125.66 | 125.64 | 125.66 | 125.48 | 23 |
Jan 11, 2024 | 125.48 | 125.48 | 125.32 | 125.32 | 125.14 | 80 |
Jan 10, 2024 | 125.46 | 125.54 | 125.46 | 125.54 | 125.36 | 1 |
Jan 9, 2024 | 124.88 | 126.72 | 124.88 | 126.70 | 126.52 | 83 |
Jan 8, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.56 | - |
Jan 5, 2024 | 123.18 | 124.34 | 123.18 | 124.12 | 123.94 | 3 |
Jan 4, 2024 | 123.96 | 124.40 | 123.94 | 124.40 | 124.22 | 37 |
Jan 3, 2024 | 124.62 | 124.62 | 124.28 | 124.28 | 124.10 | 28 |
Jan 2, 2024 | 124.32 | 124.32 | 123.52 | 123.84 | 123.66 | 24 |
Dec 29, 2023 | 124.60 | 124.60 | 124.02 | 124.02 | 123.84 | 2 |
Dec 28, 2023 | 123.82 | 123.82 | 123.64 | 123.74 | 123.56 | 89 |
Dec 27, 2023 | 125.44 | 125.44 | 125.44 | 125.44 | 125.26 | - |
Dec 22, 2023 | 124.74 | 125.44 | 124.74 | 125.44 | 125.26 | 1 |
Dec 21, 2023 | 125.18 | 125.36 | 124.94 | 125.28 | 125.10 | 33 |
Dec 20, 2023 | 126.12 | 126.34 | 126.08 | 126.34 | 126.16 | 2 |
Dec 19, 2023 | 125.78 | 126.64 | 125.44 | 126.26 | 126.08 | 449 |
Dec 18, 2023 | 127.22 | 127.22 | 127.22 | 127.22 | 127.04 | - |
Dec 15, 2023 | 128.54 | 129.26 | 128.28 | 128.28 | 128.09 | 101 |
Dec 14, 2023 | 130.48 | 130.48 | 128.26 | 128.50 | 128.31 | 50 |
Dec 13, 2023 | 130.00 | 132.00 | 130.00 | 131.38 | 131.19 | 148 |
Dec 12, 2023 | 129.96 | 130.00 | 128.84 | 129.96 | 129.77 | 432 |
Dec 11, 2023 | 127.68 | 129.62 | 126.36 | 129.62 | 129.43 | 377 |
Dec 8, 2023 | 127.06 | 127.06 | 127.06 | 127.06 | 126.88 | - |
Dec 7, 2023 | 127.50 | 127.50 | 126.34 | 126.34 | 126.16 | 30 |
Dec 6, 2023 | 127.04 | 128.20 | 126.32 | 126.32 | 126.14 | 30 |
Dec 5, 2023 | 127.18 | 127.18 | 127.14 | 127.14 | 126.96 | 8 |
Dec 4, 2023 | 126.20 | 126.92 | 125.60 | 126.82 | 126.64 | 275 |
Dec 1, 2023 | 126.82 | 126.82 | 126.12 | 126.64 | 126.46 | 58 |
Nov 30, 2023 | 125.04 | 126.14 | 125.04 | 126.14 | 125.96 | 11 |
Nov 29, 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 125.22 | - |
Nov 28, 2023 | 0.19 Dividend | |||||
Nov 28, 2023 | 124.24 | 124.82 | 124.24 | 124.42 | 124.24 | 159 |
Nov 27, 2023 | 125.46 | 125.56 | 124.54 | 125.46 | 125.09 | 140 |
Nov 24, 2023 | 124.76 | 124.76 | 124.76 | 124.76 | 124.39 | - |
Nov 23, 2023 | 125.74 | 125.90 | 125.74 | 125.76 | 125.39 | 62 |
Nov 22, 2023 | 125.00 | 125.58 | 125.00 | 125.58 | 125.21 | 3 |
Nov 21, 2023 | 124.04 | 124.04 | 124.04 | 124.04 | 123.67 | - |
Nov 20, 2023 | 123.30 | 123.30 | 123.18 | 123.18 | 122.81 | 12 |
Nov 17, 2023 | 123.48 | 123.48 | 122.50 | 122.50 | 122.14 | 317 |
Nov 16, 2023 | 122.62 | 122.62 | 122.62 | 122.62 | 122.26 | - |
Nov 15, 2023 | 124.12 | 124.12 | 122.48 | 123.14 | 122.78 | 44 |
Nov 14, 2023 | 123.30 | 124.24 | 123.30 | 123.76 | 123.39 | 73 |
Nov 13, 2023 | 123.48 | 125.00 | 123.44 | 124.64 | 124.27 | 59 |
Nov 10, 2023 | 122.72 | 124.24 | 122.72 | 124.24 | 123.87 | 100 |
Nov 9, 2023 | 123.32 | 123.32 | 123.32 | 123.32 | 122.95 | - |
Nov 8, 2023 | 122.14 | 122.26 | 121.98 | 122.10 | 121.74 | 148 |
Nov 7, 2023 | 120.98 | 122.62 | 120.98 | 122.16 | 121.80 | 195 |
Nov 6, 2023 | 120.00 | 120.36 | 119.66 | 119.96 | 119.60 | 120 |
Nov 3, 2023 | 120.98 | 121.12 | 120.40 | 120.40 | 120.04 | 435 |
Nov 2, 2023 | 123.30 | 123.30 | 120.66 | 121.28 | 120.92 | 589 |
Nov 1, 2023 | 118.08 | 118.08 | 116.52 | 117.64 | 117.29 | 22 |
Oct 31, 2023 | 117.28 | 117.42 | 117.28 | 117.42 | 117.07 | 10 |
Oct 30, 2023 | 117.36 | 117.36 | 116.36 | 116.36 | 116.02 | 18 |
Oct 27, 2023 | 118.02 | 118.02 | 116.64 | 116.64 | 116.29 | 198 |
Oct 26, 2023 | 118.30 | 118.30 | 118.28 | 118.28 | 117.93 | 29 |
Oct 25, 2023 | 120.22 | 120.22 | 119.96 | 119.96 | 119.60 | 9 |
Oct 24, 2023 | 119.42 | 120.38 | 119.42 | 119.92 | 119.56 | 25 |
Oct 23, 2023 | 119.68 | 119.68 | 118.96 | 118.96 | 118.61 | 3 |
Oct 20, 2023 | 121.40 | 121.40 | 121.40 | 121.40 | 121.04 | - |
Oct 19, 2023 | 123.96 | 123.96 | 121.76 | 122.20 | 121.84 | 160 |
Oct 18, 2023 | 123.24 | 125.18 | 123.24 | 125.00 | 124.63 | 332 |
Oct 17, 2023 | 122.88 | 124.22 | 122.88 | 124.08 | 123.71 | 126 |
Oct 16, 2023 | 125.18 | 125.22 | 124.46 | 125.22 | 124.85 | 12 |
Oct 13, 2023 | 124.14 | 124.98 | 124.14 | 124.98 | 124.61 | 40 |
Oct 12, 2023 | 123.02 | 125.26 | 123.02 | 125.26 | 124.89 | 62 |
Oct 11, 2023 | 121.60 | 122.20 | 121.08 | 122.20 | 121.84 | 72 |
Oct 10, 2023 | 118.00 | 121.12 | 118.00 | 121.12 | 120.76 | 256 |
Oct 9, 2023 | 115.32 | 117.32 | 115.32 | 117.32 | 116.97 | 90 |
Oct 6, 2023 | 113.80 | 114.84 | 113.80 | 114.84 | 114.50 | 1 |
Oct 5, 2023 | 114.50 | 114.50 | 113.94 | 113.94 | 113.60 | 18 |
Oct 4, 2023 | 114.06 | 114.22 | 112.86 | 114.22 | 113.88 | 438 |
Oct 3, 2023 | 113.96 | 113.96 | 113.96 | 113.96 | 113.62 | - |
Oct 2, 2023 | 115.16 | 115.16 | 114.70 | 114.70 | 114.36 | 10 |
Sep 29, 2023 | 112.26 | 113.72 | 112.26 | 113.72 | 113.38 | 37 |
Sep 28, 2023 | 113.14 | 113.14 | 113.14 | 113.14 | 112.80 | - |
Sep 27, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.17 | - |
Sep 26, 2023 | 112.04 | 112.46 | 112.04 | 112.46 | 112.13 | 1 |
Sep 25, 2023 | 111.68 | 112.76 | 111.68 | 112.56 | 112.23 | 195 |
Sep 22, 2023 | 112.60 | 112.60 | 112.60 | 112.60 | 112.27 | - |
Sep 21, 2023 | 112.14 | 112.14 | 111.96 | 111.96 | 111.63 | 1 |
Sep 20, 2023 | 113.26 | 113.26 | 113.26 | 113.26 | 112.92 | - |
Sep 19, 2023 | 112.76 | 113.10 | 112.76 | 113.10 | 112.76 | 4 |
Sep 18, 2023 | 112.74 | 112.74 | 112.74 | 112.74 | 112.41 | - |
Sep 15, 2023 | 115.86 | 115.86 | 113.20 | 113.20 | 112.86 | 2 |
Sep 14, 2023 | 113.72 | 114.98 | 113.72 | 114.98 | 114.64 | 10 |
Sep 13, 2023 | 113.78 | 113.78 | 113.38 | 113.38 | 113.04 | 20 |
Sep 12, 2023 | 113.00 | 113.40 | 113.00 | 113.40 | 113.06 | 20 |
Sep 11, 2023 | 114.50 | 114.64 | 114.26 | 114.26 | 113.92 | 123 |
Sep 8, 2023 | 113.44 | 113.44 | 113.26 | 113.40 | 113.06 | 3 |
Sep 7, 2023 | 112.48 | 113.20 | 112.46 | 113.18 | 112.84 | 144 |
Sep 6, 2023 | 110.80 | 112.06 | 110.80 | 112.06 | 111.73 | 1 |
Sep 5, 2023 | 111.82 | 114.12 | 111.82 | 113.34 | 113.00 | 94 |
Sep 4, 2023 | 111.74 | 111.74 | 111.74 | 111.74 | 111.41 | - |
Sep 1, 2023 | 111.20 | 111.50 | 109.62 | 111.30 | 110.97 | 28 |
Aug 31, 2023 | 109.92 | 109.92 | 109.92 | 109.92 | 109.59 | - |
Aug 30, 2023 | 110.44 | 111.20 | 110.44 | 111.20 | 110.87 | 2 |
Aug 29, 2023 | 0.19 Dividend | |||||
Aug 29, 2023 | 110.80 | 111.54 | 110.06 | 111.54 | 111.21 | 160 |
Aug 28, 2023 | 111.32 | 111.32 | 110.88 | 110.88 | 110.36 | 140 |
Aug 25, 2023 | 110.46 | 110.70 | 110.46 | 110.64 | 110.12 | 435 |
Aug 24, 2023 | 111.46 | 111.46 | 111.46 | 111.46 | 110.94 | - |
Aug 23, 2023 | 111.56 | 111.56 | 111.56 | 111.56 | 111.04 | - |
Aug 22, 2023 | 109.72 | 110.16 | 109.72 | 110.16 | 109.65 | 1 |
Aug 21, 2023 | 109.12 | 109.12 | 108.30 | 108.30 | 107.79 | 35 |
Aug 18, 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 108.99 | - |
Aug 17, 2023 | 109.56 | 109.56 | 109.42 | 109.42 | 108.91 | 1 |
Aug 16, 2023 | 110.50 | 110.94 | 110.34 | 110.94 | 110.42 | 232 |
Aug 15, 2023 | 113.20 | 113.20 | 111.20 | 111.20 | 110.68 | 22 |
Aug 14, 2023 | 111.76 | 111.80 | 111.76 | 111.80 | 111.28 | 125 |
Aug 11, 2023 | 110.86 | 110.86 | 110.60 | 110.60 | 110.08 | 2 |
Aug 10, 2023 | 111.92 | 111.92 | 111.12 | 111.12 | 110.60 | 60 |
Aug 9, 2023 | 111.36 | 111.36 | 111.36 | 111.36 | 110.84 | - |
Aug 8, 2023 | 112.26 | 112.26 | 112.26 | 112.26 | 111.74 | - |
Aug 7, 2023 | 111.80 | 112.88 | 111.76 | 112.88 | 112.35 | 138 |
Aug 4, 2023 | 112.64 | 113.96 | 112.56 | 112.56 | 112.03 | 9 |
Aug 3, 2023 | 115.90 | 115.90 | 113.80 | 113.80 | 113.27 | 117 |
Aug 2, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 121.93 | 20 |
Aug 1, 2023 | 123.30 | 124.38 | 123.30 | 124.36 | 123.78 | - |
Jul 31, 2023 | 125.04 | 125.04 | 124.32 | 124.32 | 123.74 | 15 |
Jul 28, 2023 | 125.04 | 125.36 | 124.96 | 125.36 | 124.77 | 45 |
Jul 27, 2023 | 124.26 | 125.86 | 124.26 | 125.86 | 125.27 | 149 |
Jul 26, 2023 | 125.70 | 125.72 | 125.06 | 125.06 | 124.48 | 90 |
Jul 25, 2023 | 124.92 | 125.44 | 124.44 | 125.44 | 124.85 | 247 |
Jul 24, 2023 | 123.54 | 123.54 | 123.54 | 123.54 | 122.96 | - |
Jul 21, 2023 | 122.58 | 123.42 | 122.58 | 123.42 | 122.84 | 1 |
Jul 20, 2023 | 123.64 | 123.64 | 123.64 | 123.64 | 123.06 | - |
Jul 19, 2023 | 122.92 | 124.96 | 122.92 | 123.96 | 123.38 | 65 |
Jul 18, 2023 | 122.50 | 122.84 | 122.50 | 122.84 | 122.27 | 22 |
Jul 17, 2023 | 124.30 | 124.30 | 122.22 | 123.00 | 122.43 | 22 |
Jul 14, 2023 | 122.46 | 122.46 | 122.46 | 122.46 | 121.89 | - |
Jul 13, 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 122.03 | - |
Jul 12, 2023 | 124.26 | 124.44 | 121.98 | 121.98 | 121.41 | 120 |
Jul 11, 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 118.15 | 6 |
Jul 10, 2023 | 118.66 | 118.80 | 118.66 | 118.78 | 118.22 | 243 |
Jul 7, 2023 | 119.32 | 119.32 | 119.32 | 119.32 | 118.76 | - |
Jul 6, 2023 | 118.00 | 119.58 | 117.54 | 119.36 | 118.80 | 143 |
Jul 5, 2023 | 119.48 | 119.48 | 119.48 | 119.48 | 118.92 | - |
Jul 4, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.44 | - |
Jul 3, 2023 | 120.08 | 120.08 | 119.68 | 119.68 | 119.12 | 2 |
Jun 30, 2023 | 119.36 | 119.36 | 119.36 | 119.36 | 118.80 | - |
Jun 29, 2023 | 119.52 | 119.52 | 119.52 | 119.52 | 118.96 | - |
Jun 28, 2023 | 120.98 | 120.98 | 120.36 | 120.36 | 119.80 | 50 |
Jun 27, 2023 | 116.88 | 116.88 | 116.88 | 116.88 | 116.33 | - |
Jun 26, 2023 | 114.48 | 115.86 | 114.46 | 115.86 | 115.32 | 20 |
Jun 23, 2023 | 114.74 | 115.42 | 114.74 | 115.42 | 114.88 | 131 |
Jun 22, 2023 | 114.66 | 114.66 | 114.66 | 114.66 | 114.12 | - |
Jun 21, 2023 | 115.46 | 115.46 | 115.18 | 115.18 | 114.64 | 52 |
Jun 20, 2023 | 117.56 | 117.60 | 116.26 | 116.26 | 115.72 | 166 |
Jun 19, 2023 | 117.02 | 117.44 | 117.02 | 117.44 | 116.89 | 1 |
Jun 16, 2023 | 121.78 | 121.78 | 121.78 | 121.78 | 121.21 | - |
Jun 15, 2023 | 121.78 | 121.78 | 121.78 | 121.78 | 121.21 | 1 |
Jun 14, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 115.36 | - |
Jun 13, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 115.36 | 3 |
Jun 12, 2023 | 117.02 | 117.02 | 117.02 | 117.02 | 116.47 | - |
Jun 9, 2023 | 117.76 | 117.76 | 117.36 | 117.36 | 116.81 | 76 |
Jun 8, 2023 | 118.56 | 118.84 | 118.56 | 118.84 | 118.28 | 106 |
Jun 7, 2023 | 118.64 | 118.64 | 117.52 | 117.52 | 116.97 | 73 |
Jun 6, 2023 | 117.58 | 119.14 | 117.58 | 119.14 | 118.58 | 1 |
Jun 5, 2023 | 118.00 | 119.06 | 118.00 | 118.96 | 118.40 | 73 |
Jun 2, 2023 | 118.64 | 118.64 | 118.06 | 118.06 | 117.51 | 35 |
Jun 1, 2023 | 120.46 | 120.46 | 119.14 | 119.14 | 118.58 | 2 |
May 31, 2023 | 117.82 | 118.96 | 117.82 | 118.96 | 118.40 | 14 |
May 30, 2023 | 0.19 Dividend | |||||
May 30, 2023 | 119.30 | 119.30 | 117.70 | 117.70 | 117.15 | 273 |
May 29, 2023 | 119.06 | 119.08 | 119.06 | 119.08 | 118.33 | 15 |
May 26, 2023 | 117.32 | 117.98 | 117.28 | 117.28 | 116.55 | 621 |
May 25, 2023 | 117.30 | 117.30 | 116.90 | 117.02 | 116.29 | 123 |
May 24, 2023 | 116.02 | 116.02 | 116.02 | 116.02 | 115.29 | - |
May 23, 2023 | 116.26 | 116.26 | 116.26 | 116.26 | 115.53 | - |
May 22, 2023 | 117.02 | 117.02 | 116.58 | 116.68 | 115.95 | 105 |
May 19, 2023 | 116.48 | 117.14 | 116.48 | 116.70 | 115.97 | 3 |
May 18, 2023 | 115.76 | 116.52 | 115.76 | 116.12 | 115.39 | 165 |
May 17, 2023 | 114.62 | 115.42 | 114.54 | 114.92 | 114.20 | 320 |
May 16, 2023 | 114.76 | 114.76 | 114.76 | 114.76 | 114.04 | - |
May 15, 2023 | 117.12 | 117.12 | 114.90 | 114.90 | 114.18 | 1 |
May 12, 2023 | 115.50 | 115.70 | 115.50 | 115.60 | 114.88 | 28 |
May 11, 2023 | 114.88 | 115.14 | 114.88 | 115.14 | 114.42 | 1 |
May 10, 2023 | 116.42 | 116.42 | 116.42 | 116.42 | 115.69 | 17 |
May 9, 2023 | 114.50 | 115.34 | 114.50 | 115.34 | 114.62 | 9 |
May 8, 2023 | 114.16 | 114.16 | 113.96 | 113.96 | 113.25 | 11 |
May 5, 2023 | 112.58 | 113.32 | 112.58 | 113.32 | 112.61 | 51 |
May 4, 2023 | 113.34 | 113.34 | 113.34 | 113.34 | 112.63 | - |
May 3, 2023 | 114.22 | 114.50 | 114.10 | 114.10 | 113.39 | 143 |
May 2, 2023 | 117.52 | 117.52 | 113.86 | 113.86 | 113.15 | 13 |
Apr 28, 2023 | 112.08 | 112.08 | 112.08 | 112.08 | 111.38 | - |
Apr 27, 2023 | 113.32 | 113.32 | 111.90 | 112.08 | 111.38 | 1,254 |
Apr 26, 2023 | 115.90 | 115.90 | 113.30 | 114.04 | 113.33 | 961 |