Dusseldorf - Delayed Quote • EUR
Anheuser-Busch InBev SA/NV (ITKA.DU)
As of 4:31 PM GMT+2. Market Open.
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 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 30 |
Apr 23, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Apr 22, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
Apr 19, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - |
Apr 18, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - |
Apr 17, 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - |
Apr 16, 2024 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | - |
Apr 15, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - |
Apr 12, 2024 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | - |
Apr 11, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
Apr 10, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
Apr 9, 2024 | 55.00 | 55.50 | 54.50 | 55.50 | 55.50 | - |
Apr 8, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
Apr 5, 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | - |
Apr 4, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
Apr 3, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - |
Apr 2, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | 30 |
Mar 28, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Mar 27, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
Mar 26, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
Mar 25, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
Mar 22, 2024 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | - |
Mar 21, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - |
Mar 20, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - |
Mar 19, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - |
Mar 18, 2024 | 55.00 | 55.50 | 54.50 | 55.00 | 55.00 | - |
Mar 15, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - |
Mar 14, 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | - |
Mar 13, 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - |
Mar 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Mar 11, 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - |
Mar 8, 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | - |
Mar 7, 2024 | 55.00 | 55.50 | 54.50 | 55.00 | 55.00 | - |
Mar 6, 2024 | 54.50 | 55.50 | 54.50 | 54.50 | 54.50 | - |
Mar 5, 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | - |
Mar 4, 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | - |
Mar 1, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - |
Feb 29, 2024 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | - |
Feb 28, 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | - |
Feb 27, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - |
Feb 26, 2024 | 57.50 | 58.00 | 57.00 | 57.00 | 57.00 | - |
Feb 23, 2024 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | - |
Feb 22, 2024 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | - |
Feb 21, 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - |
Feb 20, 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 57.00 | - |
Feb 19, 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | - |
Feb 16, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - |
Feb 15, 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - |
Feb 14, 2024 | 58.50 | 58.50 | 56.50 | 56.50 | 56.50 | - |
Feb 13, 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | - |
Feb 12, 2024 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | - |
Feb 9, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - |
Feb 8, 2024 | 60.00 | 60.50 | 59.50 | 60.00 | 60.00 | - |
Feb 7, 2024 | 58.50 | 60.50 | 58.50 | 60.00 | 60.00 | - |
Feb 6, 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - |
Feb 5, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
Feb 2, 2024 | 57.00 | 57.50 | 56.50 | 56.50 | 56.50 | - |
Feb 1, 2024 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - |
Jan 31, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
Jan 30, 2024 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | - |
Jan 29, 2024 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - |
Jan 26, 2024 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | - |
Jan 25, 2024 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - |
Jan 24, 2024 | 57.00 | 57.50 | 56.50 | 56.50 | 56.50 | - |
Jan 23, 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - |
Jan 22, 2024 | 56.50 | 57.50 | 56.50 | 56.50 | 56.50 | - |
Jan 19, 2024 | 57.00 | 58.00 | 56.50 | 57.00 | 57.00 | 25 |
Jan 18, 2024 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | - |
Jan 17, 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | - |
Jan 16, 2024 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | - |
Jan 15, 2024 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | - |
Jan 12, 2024 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | - |
Jan 11, 2024 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | - |
Jan 10, 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | - |
Jan 9, 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | - |
Jan 8, 2024 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | - |
Jan 5, 2024 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | - |
Jan 4, 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | - |
Jan 3, 2024 | 57.50 | 58.50 | 57.50 | 57.50 | 57.50 | - |
Jan 2, 2024 | 58.00 | 58.00 | 57.50 | 58.00 | 58.00 | - |
Dec 29, 2023 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Dec 28, 2023 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Dec 27, 2023 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Dec 22, 2023 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | - |
Dec 21, 2023 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | - |
Dec 20, 2023 | 57.50 | 58.00 | 57.00 | 57.00 | 57.00 | - |
Dec 19, 2023 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | - |
Dec 18, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Dec 15, 2023 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | - |
Dec 14, 2023 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | - |
Dec 13, 2023 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | - |
Dec 12, 2023 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Dec 11, 2023 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Dec 8, 2023 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Dec 7, 2023 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | - |
Dec 6, 2023 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
Dec 5, 2023 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Dec 4, 2023 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - |
Dec 1, 2023 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
Nov 30, 2023 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | - |
Nov 29, 2023 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
Nov 28, 2023 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
Nov 27, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - |
Nov 24, 2023 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | - |
Nov 23, 2023 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
Nov 22, 2023 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | - |
Nov 21, 2023 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
Nov 20, 2023 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | - |
Nov 17, 2023 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | - |
Nov 16, 2023 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | - |
Nov 15, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Nov 14, 2023 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | - |
Nov 13, 2023 | 55.00 | 55.50 | 54.50 | 55.00 | 55.00 | - |
Nov 10, 2023 | 55.50 | 55.50 | 54.00 | 54.50 | 54.50 | - |
Nov 9, 2023 | 55.00 | 55.50 | 54.50 | 55.00 | 55.00 | - |
Nov 8, 2023 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | - |
Nov 7, 2023 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | - |
Nov 6, 2023 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - |
Nov 3, 2023 | 54.00 | 54.50 | 53.50 | 54.00 | 54.00 | - |
Nov 2, 2023 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | - |
Nov 1, 2023 | 52.50 | 53.00 | 52.50 | 52.50 | 52.50 | - |
Oct 31, 2023 | 50.00 | 53.00 | 50.00 | 52.50 | 52.50 | - |
Oct 30, 2023 | 49.80 | 50.50 | 49.80 | 50.00 | 50.00 | - |
Oct 27, 2023 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | - |
Oct 26, 2023 | 50.00 | 50.50 | 49.80 | 49.80 | 49.80 | - |
Oct 25, 2023 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | - |
Oct 24, 2023 | 49.00 | 49.80 | 49.00 | 49.60 | 49.60 | - |
Oct 23, 2023 | 49.40 | 49.60 | 49.20 | 49.20 | 49.20 | - |
Oct 20, 2023 | 49.80 | 49.80 | 49.40 | 49.40 | 49.40 | - |
Oct 19, 2023 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | - |
Oct 18, 2023 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | - |
Oct 17, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - |
Oct 16, 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - |
Oct 13, 2023 | 50.00 | 50.50 | 49.80 | 50.00 | 50.00 | 120 |
Oct 12, 2023 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | - |
Oct 11, 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - |
Oct 10, 2023 | 49.40 | 50.00 | 49.40 | 49.80 | 49.80 | - |
Oct 9, 2023 | 49.80 | 49.80 | 48.80 | 49.20 | 49.20 | - |
Oct 6, 2023 | 49.80 | 49.80 | 49.00 | 49.40 | 49.40 | - |
Oct 5, 2023 | 49.80 | 50.50 | 49.80 | 49.80 | 49.80 | - |
Oct 4, 2023 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | - |
Oct 3, 2023 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | - |
Oct 2, 2023 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | - |
Sep 29, 2023 | 50.00 | 52.00 | 50.00 | 51.50 | 51.50 | - |
Sep 28, 2023 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - |
Sep 27, 2023 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | - |
Sep 26, 2023 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | - |
Sep 25, 2023 | 52.50 | 53.00 | 51.00 | 51.00 | 51.00 | - |
Sep 22, 2023 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | - |
Sep 21, 2023 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | - |
Sep 20, 2023 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - |
Sep 19, 2023 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | - |
Sep 18, 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - |
Sep 15, 2023 | 52.50 | 53.00 | 52.50 | 52.50 | 52.50 | - |
Sep 14, 2023 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - |
Sep 13, 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
Sep 12, 2023 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | - |
Sep 11, 2023 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
Sep 8, 2023 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | - |
Sep 7, 2023 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | - |
Sep 6, 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - |
Sep 5, 2023 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | - |
Sep 4, 2023 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | - |
Sep 1, 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
Aug 31, 2023 | 52.00 | 52.50 | 51.50 | 51.50 | 51.50 | 50 |
Aug 30, 2023 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - |
Aug 29, 2023 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
Aug 28, 2023 | 51.50 | 52.50 | 51.50 | 52.00 | 52.00 | - |
Aug 25, 2023 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | - |
Aug 24, 2023 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | - |
Aug 23, 2023 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
Aug 22, 2023 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
Aug 21, 2023 | 50.50 | 51.50 | 50.50 | 50.50 | 50.50 | - |
Aug 18, 2023 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - |
Aug 17, 2023 | 50.00 | 50.50 | 49.80 | 50.00 | 50.00 | - |
Aug 16, 2023 | 50.00 | 50.50 | 49.80 | 49.80 | 49.80 | - |
Aug 15, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - |
Aug 14, 2023 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | 100 |
Aug 11, 2023 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
Aug 10, 2023 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | - |
Aug 9, 2023 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | - |
Aug 8, 2023 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | - |
Aug 7, 2023 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | - |
Aug 4, 2023 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | - |
Aug 3, 2023 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - |
Aug 2, 2023 | 51.50 | 51.50 | 50.00 | 50.50 | 50.50 | - |
Aug 1, 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
Jul 31, 2023 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | - |
Jul 28, 2023 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | - |
Jul 27, 2023 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | - |
Jul 26, 2023 | 52.00 | 52.50 | 51.50 | 52.00 | 52.00 | - |
Jul 25, 2023 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
Jul 24, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Jul 21, 2023 | 52.00 | 52.50 | 51.50 | 51.50 | 51.50 | - |
Jul 20, 2023 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - |
Jul 19, 2023 | 50.50 | 51.50 | 50.00 | 51.00 | 51.00 | - |
Jul 18, 2023 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | - |
Jul 17, 2023 | 51.00 | 52.00 | 50.50 | 50.50 | 50.50 | 6 |
Jul 14, 2023 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - |
Jul 13, 2023 | 50.50 | 51.50 | 50.50 | 50.50 | 50.50 | - |
Jul 12, 2023 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | - |
Jul 11, 2023 | 50.00 | 50.50 | 49.80 | 50.00 | 50.00 | - |
Jul 10, 2023 | 50.00 | 50.50 | 49.80 | 49.80 | 49.80 | - |
Jul 7, 2023 | 50.00 | 50.50 | 49.80 | 49.80 | 49.80 | - |
Jul 6, 2023 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | - |
Jul 5, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jul 4, 2023 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | - |
Jul 3, 2023 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | - |
Jun 30, 2023 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - |
Jun 29, 2023 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - |
Jun 28, 2023 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
Jun 27, 2023 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
Jun 26, 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
Jun 23, 2023 | 52.00 | 52.50 | 51.50 | 51.50 | 51.50 | - |
Jun 22, 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - |
Jun 21, 2023 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | - |
Jun 20, 2023 | 52.00 | 52.50 | 51.00 | 51.00 | 51.00 | - |
Jun 19, 2023 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | - |
Jun 16, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Jun 15, 2023 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | - |
Jun 14, 2023 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
Jun 13, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Jun 12, 2023 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - |
Jun 9, 2023 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | - |
Jun 8, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - |
Jun 7, 2023 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
Jun 6, 2023 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - |
Jun 5, 2023 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | - |
Jun 2, 2023 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | - |
Jun 1, 2023 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | - |
May 31, 2023 | 50.00 | 50.00 | 49.20 | 49.60 | 49.60 | - |
May 30, 2023 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | - |
May 29, 2023 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - |
May 26, 2023 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
May 25, 2023 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - |
May 24, 2023 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - |
May 23, 2023 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - |
May 22, 2023 | 54.00 | 54.50 | 53.50 | 53.50 | 53.50 | - |
May 19, 2023 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - |
May 18, 2023 | 53.50 | 54.50 | 53.50 | 53.50 | 53.50 | - |
May 17, 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - |
May 16, 2023 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | - |
May 15, 2023 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | - |
May 12, 2023 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | - |
May 11, 2023 | 55.50 | 56.50 | 55.50 | 55.50 | 55.50 | - |
May 10, 2023 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | - |
May 9, 2023 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
May 8, 2023 | 58.00 | 58.00 | 57.50 | 58.00 | 58.00 | - |
May 5, 2023 | 59.00 | 59.00 | 57.50 | 58.00 | 58.00 | - |
May 4, 2023 | 58.00 | 59.00 | 57.00 | 58.50 | 58.50 | - |
May 3, 2023 | 0.82 Dividend | |||||
May 3, 2023 | 56.00 | 57.50 | 56.00 | 57.00 | 57.00 | - |
May 2, 2023 | 58.00 | 58.00 | 57.00 | 57.00 | 56.18 | - |
Apr 28, 2023 | 59.50 | 59.50 | 57.50 | 58.00 | 57.16 | 120 |
Apr 27, 2023 | 59.00 | 59.00 | 58.50 | 59.00 | 58.15 | - |
Apr 26, 2023 | 59.00 | 59.50 | 59.00 | 59.50 | 58.64 | - |
Apr 25, 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 58.15 | - |
Apr 24, 2023 | 59.00 | 59.50 | 58.50 | 58.50 | 57.66 | - |