Frankfurt - Delayed Quote • EUR
Landstar System, Inc. (LDS.F)
At close: 8:01 AM 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 | 158.00 | 158.00 | 158.00 | 166.00 | 166.00 | 15 |
Apr 25, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
Apr 24, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
Apr 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
Apr 22, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
Apr 19, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
Apr 18, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
Apr 17, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
Apr 16, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
Apr 15, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Apr 12, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
Apr 11, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
Apr 10, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Apr 9, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Apr 8, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
Apr 5, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
Apr 4, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
Apr 3, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
Apr 2, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
Mar 28, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
Mar 27, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Mar 26, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
Mar 25, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
Mar 22, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
Mar 21, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
Mar 20, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
Mar 19, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
Mar 18, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
Mar 15, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Mar 14, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Mar 13, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
Mar 12, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
Mar 11, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Mar 8, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
Mar 7, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
Mar 6, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Mar 5, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Mar 4, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
Mar 1, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
Feb 29, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
Feb 28, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
Feb 27, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
Feb 26, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
Feb 23, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
Feb 22, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
Feb 21, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
Feb 20, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
Feb 19, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
Feb 16, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
Feb 15, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
Feb 14, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
Feb 13, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
Feb 12, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
Feb 9, 2024 | 0.33 Dividend | |||||
Feb 9, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
Feb 8, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.67 | - |
Feb 7, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.66 | - |
Feb 6, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.66 | - |
Feb 5, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.67 | - |
Feb 2, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.67 | - |
Feb 1, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.67 | - |
Jan 31, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.66 | - |
Jan 30, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.66 | - |
Jan 29, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.66 | - |
Jan 26, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.66 | - |
Jan 25, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.66 | - |
Jan 24, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.66 | - |
Jan 23, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.66 | - |
Jan 22, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.67 | - |
Jan 19, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.67 | - |
Jan 18, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.67 | - |
Jan 17, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.67 | - |
Jan 16, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.67 | - |
Jan 15, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.68 | - |
Jan 12, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.68 | - |
Jan 11, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.68 | - |
Jan 10, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.68 | - |
Jan 9, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.68 | - |
Jan 8, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.68 | - |
Jan 5, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.68 | - |
Jan 4, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.68 | - |
Jan 3, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.68 | - |
Jan 2, 2024 | 2.00 Dividend | |||||
Jan 2, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.67 | - |
Dec 29, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 173.67 | - |
Dec 28, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 174.66 | - |
Dec 27, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 176.63 | - |
Dec 22, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 176.63 | - |
Dec 21, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 174.66 | - |
Dec 20, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 174.66 | - |
Dec 19, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 171.70 | - |
Dec 18, 2023 | 175.00 | 176.00 | 175.00 | 176.00 | 173.67 | 15 |
Dec 15, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.73 | - |
Dec 14, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 165.78 | - |
Dec 13, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 166.77 | - |
Dec 12, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 165.78 | - |
Dec 11, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 163.81 | - |
Dec 8, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 164.79 | - |
Dec 7, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 163.81 | - |
Dec 6, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 162.82 | - |
Dec 5, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 163.81 | - |
Dec 4, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 159.86 | - |
Dec 1, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 155.91 | - |
Nov 30, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 152.95 | - |
Nov 29, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 153.94 | - |
Nov 28, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 155.91 | - |
Nov 27, 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 156.90 | - |
Nov 24, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 157.89 | - |
Nov 23, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 157.89 | - |
Nov 22, 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 156.90 | - |
Nov 21, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 155.91 | - |
Nov 20, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 155.91 | - |
Nov 17, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 155.91 | - |
Nov 16, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 157.89 | - |
Nov 15, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 154.92 | - |
Nov 14, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 153.94 | - |
Nov 13, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 154.92 | - |
Nov 10, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 153.94 | - |
Nov 9, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 154.92 | - |
Nov 8, 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 156.90 | - |
Nov 7, 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 156.90 | - |
Nov 6, 2023 | 0.33 Dividend | |||||
Nov 6, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 155.91 | - |
Nov 3, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 153.61 | - |
Nov 2, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 153.61 | - |
Nov 1, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 152.63 | - |
Oct 31, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 151.64 | - |
Oct 30, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 151.64 | - |
Oct 27, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 152.63 | - |
Oct 26, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 154.60 | - |
Oct 25, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 154.60 | - |
Oct 24, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 155.58 | - |
Oct 23, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 160.51 | - |
Oct 20, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 157.55 | - |
Oct 19, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 160.51 | - |
Oct 18, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 168.38 | - |
Oct 17, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 166.41 | - |
Oct 16, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 163.46 | - |
Oct 13, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 164.44 | - |
Oct 12, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 166.41 | - |
Oct 11, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 166.41 | - |
Oct 10, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 165.43 | - |
Oct 9, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 162.47 | - |
Oct 6, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 162.47 | - |
Oct 5, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 164.44 | - |
Oct 4, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 163.46 | - |
Oct 3, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 163.46 | - |
Oct 2, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 164.44 | - |
Sep 29, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 165.43 | - |
Sep 28, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.40 | - |
Sep 27, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.40 | - |
Sep 26, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.37 | - |
Sep 25, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.40 | - |
Sep 22, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.40 | - |
Sep 21, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.37 | - |
Sep 20, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.37 | - |
Sep 19, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 170.35 | - |
Sep 18, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 171.34 | - |
Sep 15, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 173.31 | - |
Sep 14, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 170.35 | - |
Sep 13, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.40 | - |
Sep 12, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.37 | - |
Sep 11, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 168.38 | - |
Sep 8, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 168.38 | - |
Sep 7, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 168.38 | - |
Sep 6, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.32 | - |
Sep 5, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 177.25 | - |
Sep 4, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 177.25 | - |
Sep 1, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.32 | - |
Aug 31, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.32 | - |
Aug 30, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.32 | - |
Aug 29, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 170.35 | - |
Aug 28, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.37 | - |
Aug 25, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 170.35 | - |
Aug 24, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.32 | - |
Aug 23, 2023 | 169.00 | 171.00 | 169.00 | 171.00 | 168.38 | 40 |
Aug 22, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.37 | - |
Aug 21, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 170.35 | - |
Aug 18, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 171.34 | - |
Aug 17, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 174.29 | - |
Aug 16, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 175.28 | - |
Aug 15, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 177.25 | - |
Aug 14, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 177.25 | - |
Aug 11, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 177.25 | - |
Aug 10, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 176.26 | - |
Aug 9, 2023 | 0.33 Dividend | |||||
Aug 9, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 177.25 | - |
Aug 8, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 175.94 | - |
Aug 7, 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 177.90 | - |
Aug 4, 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 180.85 | - |
Aug 3, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 179.87 | - |
Aug 2, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 178.88 | - |
Aug 1, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 181.83 | - |
Jul 31, 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 180.85 | - |
Jul 28, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 178.88 | - |
Jul 27, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 181.83 | - |
Jul 26, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 179.87 | - |
Jul 25, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 179.87 | - |
Jul 24, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 178.88 | - |
Jul 21, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 178.88 | 50 |
Jul 20, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 175.94 | - |
Jul 19, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.00 | - |
Jul 18, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.06 | - |
Jul 17, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 170.04 | - |
Jul 14, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.00 | - |
Jul 13, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 173.97 | - |
Jul 12, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 176.92 | - |
Jul 11, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 174.95 | - |
Jul 10, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.00 | - |
Jul 7, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.00 | - |
Jul 6, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 171.02 | - |
Jul 5, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 173.97 | - |
Jul 4, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 173.97 | - |
Jul 3, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 172.99 | - |
Jun 30, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 173.97 | - |
Jun 29, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 172.99 | - |
Jun 28, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 172.99 | - |
Jun 27, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 170.04 | - |
Jun 26, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | - |
Jun 23, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | - |
Jun 22, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 165.12 | - |
Jun 21, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 166.11 | - |
Jun 20, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 168.07 | - |
Jun 19, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 168.07 | - |
Jun 16, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 168.07 | - |
Jun 15, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.06 | - |
Jun 14, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.06 | - |
Jun 13, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 169.06 | - |
Jun 12, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 171.02 | - |
Jun 9, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 171.02 | - |
Jun 8, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 172.00 | - |
Jun 7, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 168.07 | - |
Jun 6, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 162.18 | - |
Jun 5, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | - |
Jun 2, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 163.16 | - |
Jun 1, 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 161.19 | - |
May 31, 2023 | 166.00 | 166.00 | 164.00 | 164.00 | 161.19 | 45 |
May 30, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 162.18 | - |
May 29, 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 161.19 | - |
May 26, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 160.21 | - |
May 25, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 157.26 | - |
May 24, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 151.36 | - |
May 23, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 159.23 | - |
May 22, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 160.21 | - |
May 19, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 162.18 | - |
May 18, 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 161.19 | - |
May 17, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 158.24 | - |
May 16, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 159.23 | - |
May 15, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 159.23 | - |
May 12, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 159.23 | - |
May 11, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 158.24 | - |
May 10, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 159.23 | - |
May 9, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 160.21 | - |
May 8, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 160.21 | - |
May 5, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 158.24 | - |
May 4, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 159.23 | - |
May 3, 2023 | 0.30 Dividend | |||||
May 3, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 158.24 | - |
May 2, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 158.93 | - |
Apr 28, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 155.01 | - |
Apr 27, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 149.12 | - |
Apr 26, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 157.95 | - |