Swiss - Delayed Quote • CHF
SKAN Group AG (SKAN.SW)
At close: 5:30 PM GMT+2
Currency in CHF 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 19, 2024 | 77.50 | 78.30 | 76.80 | 78.00 | 78.00 | 24,168 |
Apr 18, 2024 | 81.10 | 81.10 | 75.70 | 78.00 | 78.00 | 43,102 |
Apr 17, 2024 | 82.10 | 82.80 | 81.20 | 81.20 | 81.20 | 42,471 |
Apr 16, 2024 | 81.00 | 83.40 | 81.00 | 82.60 | 82.60 | 62,538 |
Apr 15, 2024 | 82.00 | 82.40 | 81.50 | 81.80 | 81.80 | 32,652 |
Apr 12, 2024 | 81.50 | 82.70 | 81.10 | 82.20 | 82.20 | 25,648 |
Apr 11, 2024 | 81.50 | 81.80 | 80.70 | 81.40 | 81.40 | 47,008 |
Apr 10, 2024 | 81.50 | 82.20 | 81.50 | 81.50 | 81.50 | 23,665 |
Apr 9, 2024 | 81.80 | 82.50 | 81.50 | 81.80 | 81.80 | 22,304 |
Apr 8, 2024 | 82.00 | 82.60 | 81.50 | 81.50 | 81.50 | 27,110 |
Apr 5, 2024 | 81.20 | 82.20 | 80.60 | 81.90 | 81.90 | 21,574 |
Apr 4, 2024 | 84.60 | 85.00 | 82.00 | 82.00 | 82.00 | 221,295 |
Apr 3, 2024 | 85.00 | 85.00 | 83.80 | 84.60 | 84.60 | 102,067 |
Apr 2, 2024 | 85.20 | 85.40 | 84.20 | 85.20 | 85.20 | 37,445 |
Mar 28, 2024 | 85.00 | 85.10 | 82.90 | 85.10 | 85.10 | 39,886 |
Mar 27, 2024 | 82.00 | 85.00 | 81.90 | 85.00 | 85.00 | 253,684 |
Mar 26, 2024 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | 57,131 |
Mar 25, 2024 | 81.00 | 82.30 | 81.00 | 82.30 | 82.30 | 11,191 |
Mar 22, 2024 | 81.00 | 82.20 | 80.30 | 81.00 | 81.00 | 13,249 |
Mar 21, 2024 | 81.50 | 82.90 | 80.80 | 82.50 | 82.50 | 14,372 |
Mar 20, 2024 | 81.80 | 82.00 | 81.20 | 81.20 | 81.20 | 14,616 |
Mar 19, 2024 | 81.10 | 81.70 | 80.70 | 81.70 | 81.70 | 16,726 |
Mar 18, 2024 | 79.80 | 81.70 | 79.80 | 80.80 | 80.80 | 6,164 |
Mar 15, 2024 | 78.90 | 81.00 | 78.90 | 81.00 | 81.00 | 21,484 |
Mar 14, 2024 | 79.00 | 79.80 | 78.80 | 79.80 | 79.80 | 5,620 |
Mar 13, 2024 | 78.50 | 80.40 | 78.30 | 79.20 | 79.20 | 6,735 |
Mar 12, 2024 | 77.00 | 79.80 | 77.00 | 79.10 | 79.10 | 5,392 |
Mar 11, 2024 | 79.00 | 79.00 | 77.70 | 78.20 | 78.20 | 4,003 |
Mar 8, 2024 | 79.40 | 79.40 | 77.70 | 78.80 | 78.80 | 5,557 |
Mar 7, 2024 | 78.80 | 80.20 | 78.20 | 78.40 | 78.40 | 6,040 |
Mar 6, 2024 | 78.40 | 81.00 | 78.40 | 80.40 | 80.40 | 6,510 |
Mar 5, 2024 | 81.00 | 82.80 | 79.40 | 79.40 | 79.40 | 7,032 |
Mar 4, 2024 | 81.40 | 82.90 | 81.40 | 82.90 | 82.90 | 11,445 |
Mar 1, 2024 | 81.70 | 82.70 | 81.20 | 82.10 | 82.10 | 7,202 |
Feb 29, 2024 | 82.80 | 82.90 | 81.30 | 81.30 | 81.30 | 35,146 |
Feb 28, 2024 | 81.80 | 82.90 | 81.00 | 82.90 | 82.90 | 14,646 |
Feb 27, 2024 | 80.60 | 81.90 | 80.30 | 81.90 | 81.90 | 8,696 |
Feb 26, 2024 | 81.90 | 81.90 | 81.00 | 81.90 | 81.90 | 7,050 |
Feb 23, 2024 | 81.90 | 81.90 | 81.40 | 81.90 | 81.90 | 5,839 |
Feb 22, 2024 | 81.20 | 81.90 | 81.00 | 81.90 | 81.90 | 7,060 |
Feb 21, 2024 | 80.50 | 82.00 | 80.40 | 81.30 | 81.30 | 5,783 |
Feb 20, 2024 | 81.00 | 81.90 | 79.80 | 81.50 | 81.50 | 15,373 |
Feb 19, 2024 | 79.50 | 81.90 | 79.50 | 81.40 | 81.40 | 13,551 |
Feb 16, 2024 | 81.00 | 81.50 | 79.90 | 81.00 | 81.00 | 6,397 |
Feb 15, 2024 | 82.00 | 82.00 | 80.80 | 80.80 | 80.80 | 6,008 |
Feb 14, 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 19,444 |
Feb 13, 2024 | 81.00 | 81.00 | 78.90 | 79.50 | 79.50 | 13,882 |
Feb 12, 2024 | 79.20 | 79.90 | 78.00 | 79.20 | 79.20 | 11,135 |
Feb 9, 2024 | 79.10 | 79.80 | 78.00 | 79.40 | 79.40 | 6,311 |
Feb 8, 2024 | 80.50 | 81.40 | 79.00 | 79.80 | 79.80 | 9,068 |
Feb 7, 2024 | 78.50 | 81.20 | 77.60 | 79.40 | 79.40 | 14,392 |
Feb 6, 2024 | 78.90 | 78.90 | 77.20 | 77.90 | 77.90 | 4,632 |
Feb 5, 2024 | 76.30 | 77.00 | 75.00 | 77.00 | 77.00 | 12,007 |
Feb 2, 2024 | 76.20 | 77.10 | 75.10 | 76.00 | 76.00 | 6,421 |
Feb 1, 2024 | 75.80 | 75.80 | 74.80 | 75.60 | 75.60 | 5,123 |
Jan 31, 2024 | 77.20 | 77.80 | 76.20 | 76.20 | 76.20 | 10,523 |
Jan 30, 2024 | 76.90 | 78.60 | 75.90 | 77.10 | 77.10 | 6,709 |
Jan 29, 2024 | 79.00 | 79.20 | 77.60 | 78.40 | 78.40 | 3,433 |
Jan 26, 2024 | 80.00 | 80.00 | 78.00 | 78.90 | 78.90 | 11,446 |
Jan 25, 2024 | 78.70 | 79.10 | 76.40 | 79.00 | 79.00 | 8,772 |
Jan 24, 2024 | 79.00 | 80.00 | 77.70 | 78.20 | 78.20 | 7,992 |
Jan 23, 2024 | 80.10 | 80.60 | 79.00 | 79.30 | 79.30 | 3,487 |
Jan 22, 2024 | 80.00 | 80.90 | 78.90 | 79.40 | 79.40 | 15,801 |
Jan 19, 2024 | 77.00 | 80.00 | 76.50 | 80.00 | 80.00 | 13,495 |
Jan 18, 2024 | 76.40 | 77.00 | 75.80 | 77.00 | 77.00 | 10,583 |
Jan 17, 2024 | 75.00 | 76.30 | 75.00 | 75.70 | 75.70 | 20,920 |
Jan 16, 2024 | 76.30 | 77.40 | 75.70 | 76.30 | 76.30 | 50,967 |
Jan 15, 2024 | 75.70 | 76.80 | 75.70 | 76.30 | 76.30 | 105,394 |
Jan 12, 2024 | 76.50 | 76.50 | 72.90 | 76.00 | 76.00 | 49,809 |
Jan 11, 2024 | 77.00 | 77.30 | 75.50 | 76.50 | 76.50 | 7,015 |
Jan 10, 2024 | 77.20 | 77.50 | 76.80 | 77.00 | 77.00 | 3,231 |
Jan 9, 2024 | 77.40 | 77.70 | 77.20 | 77.70 | 77.70 | 7,076 |
Jan 8, 2024 | 78.00 | 78.00 | 75.80 | 77.30 | 77.30 | 7,543 |
Jan 5, 2024 | 80.00 | 80.00 | 77.00 | 77.40 | 77.40 | 5,205 |
Jan 4, 2024 | 78.70 | 79.90 | 78.70 | 79.20 | 79.20 | 3,898 |
Jan 3, 2024 | 80.90 | 81.00 | 78.60 | 79.90 | 79.90 | 13,645 |
Dec 29, 2023 | 80.10 | 83.90 | 80.10 | 80.80 | 80.80 | 8,515 |
Dec 28, 2023 | 82.00 | 83.90 | 80.80 | 83.50 | 83.50 | 19,232 |
Dec 27, 2023 | 81.30 | 82.00 | 81.00 | 81.60 | 81.60 | 14,540 |
Dec 22, 2023 | 81.00 | 81.30 | 80.30 | 81.30 | 81.30 | 6,089 |
Dec 21, 2023 | 81.20 | 81.20 | 80.50 | 80.90 | 80.90 | 3,224 |
Dec 20, 2023 | 80.40 | 81.40 | 80.00 | 81.40 | 81.40 | 18,643 |
Dec 19, 2023 | 80.00 | 80.60 | 79.90 | 80.60 | 80.60 | 10,600 |
Dec 18, 2023 | 79.80 | 81.40 | 79.30 | 80.30 | 80.30 | 18,272 |
Dec 15, 2023 | 79.60 | 80.30 | 78.50 | 80.30 | 80.30 | 32,293 |
Dec 14, 2023 | 79.00 | 80.00 | 78.40 | 79.20 | 79.20 | 35,194 |
Dec 13, 2023 | 79.00 | 79.00 | 78.00 | 78.10 | 78.10 | 46,413 |
Dec 12, 2023 | 78.70 | 79.70 | 78.00 | 78.40 | 78.40 | 38,744 |
Dec 11, 2023 | 76.10 | 80.00 | 76.10 | 78.70 | 78.70 | 8,753 |
Dec 8, 2023 | 76.80 | 80.20 | 76.80 | 80.00 | 80.00 | 9,973 |
Dec 7, 2023 | 79.60 | 80.70 | 78.70 | 79.60 | 79.60 | 6,920 |
Dec 6, 2023 | 79.50 | 80.70 | 78.50 | 79.80 | 79.80 | 19,281 |
Dec 5, 2023 | 77.80 | 79.60 | 76.80 | 79.60 | 79.60 | 8,572 |
Dec 4, 2023 | 77.70 | 78.60 | 77.40 | 78.30 | 78.30 | 4,039 |
Dec 1, 2023 | 80.00 | 80.00 | 76.70 | 78.20 | 78.20 | 7,126 |
Nov 30, 2023 | 79.60 | 79.70 | 76.70 | 79.70 | 79.70 | 17,126 |
Nov 29, 2023 | 79.90 | 80.60 | 78.30 | 79.80 | 79.80 | 16,659 |
Nov 28, 2023 | 79.70 | 79.70 | 75.70 | 76.50 | 76.50 | 11,041 |
Nov 27, 2023 | 80.90 | 81.50 | 79.80 | 80.00 | 80.00 | 8,976 |
Nov 24, 2023 | 79.50 | 81.20 | 79.50 | 81.10 | 81.10 | 6,618 |
Nov 23, 2023 | 80.00 | 80.60 | 78.40 | 79.50 | 79.50 | 9,668 |
Nov 22, 2023 | 77.00 | 80.60 | 76.60 | 80.50 | 80.50 | 22,421 |
Nov 21, 2023 | 77.60 | 78.50 | 76.90 | 77.90 | 77.90 | 7,013 |
Nov 20, 2023 | 75.40 | 77.40 | 74.30 | 74.30 | 74.30 | 5,026 |
Nov 17, 2023 | 72.50 | 74.20 | 72.50 | 74.20 | 74.20 | 402,287 |
Nov 16, 2023 | 75.50 | 75.50 | 71.00 | 72.40 | 72.40 | 3,654 |
Nov 15, 2023 | 72.50 | 74.00 | 71.60 | 73.40 | 73.40 | 3,987 |
Nov 14, 2023 | 76.30 | 76.30 | 73.00 | 73.90 | 73.90 | 3,062 |
Nov 13, 2023 | 74.70 | 74.70 | 71.40 | 72.40 | 72.40 | 3,542 |
Nov 10, 2023 | 72.40 | 73.70 | 71.70 | 73.30 | 73.30 | 2,144 |
Nov 9, 2023 | 71.40 | 73.30 | 71.40 | 72.40 | 72.40 | 3,345 |
Nov 8, 2023 | 71.90 | 73.00 | 71.90 | 72.50 | 72.50 | 2,058 |
Nov 7, 2023 | 71.60 | 72.00 | 71.60 | 71.90 | 71.90 | 1,084 |
Nov 6, 2023 | 72.90 | 72.90 | 70.90 | 71.50 | 71.50 | 5,199 |
Nov 3, 2023 | 72.40 | 73.00 | 71.20 | 72.10 | 72.10 | 5,896 |
Nov 2, 2023 | 71.20 | 72.30 | 70.20 | 71.00 | 71.00 | 3,215 |
Nov 1, 2023 | 68.30 | 70.30 | 68.30 | 69.90 | 69.90 | 2,660 |
Oct 31, 2023 | 67.80 | 69.80 | 67.80 | 68.10 | 68.10 | 9,445 |
Oct 30, 2023 | 67.60 | 67.60 | 66.50 | 67.10 | 67.10 | 3,349 |
Oct 27, 2023 | 65.10 | 69.20 | 65.00 | 67.00 | 67.00 | 13,487 |
Oct 26, 2023 | 78.20 | 78.20 | 65.50 | 68.00 | 68.00 | 12,424 |
Oct 25, 2023 | 71.60 | 71.60 | 68.60 | 69.40 | 69.40 | 4,526 |
Oct 24, 2023 | 69.30 | 71.40 | 68.90 | 71.40 | 71.40 | 5,039 |
Oct 23, 2023 | 70.40 | 70.40 | 68.20 | 69.20 | 69.20 | 7,371 |
Oct 20, 2023 | 69.40 | 69.90 | 69.10 | 69.50 | 69.50 | 3,232 |
Oct 19, 2023 | 68.80 | 69.70 | 68.60 | 69.30 | 69.30 | 5,762 |
Oct 18, 2023 | 69.90 | 71.20 | 68.50 | 68.90 | 68.90 | 15,025 |
Oct 17, 2023 | 72.90 | 72.90 | 68.60 | 68.60 | 68.60 | 12,870 |
Oct 16, 2023 | 72.60 | 73.70 | 72.10 | 72.50 | 72.50 | 4,067 |
Oct 13, 2023 | 74.40 | 75.10 | 73.20 | 73.80 | 73.80 | 6,705 |
Oct 12, 2023 | 74.80 | 75.40 | 74.00 | 75.00 | 75.00 | 4,115 |
Oct 11, 2023 | 74.30 | 74.60 | 73.80 | 74.50 | 74.50 | 1,666 |
Oct 10, 2023 | 73.90 | 75.30 | 73.90 | 74.40 | 74.40 | 8,782 |
Oct 9, 2023 | 75.80 | 75.80 | 73.90 | 74.40 | 74.40 | 2,200 |
Oct 6, 2023 | 75.00 | 75.90 | 74.70 | 75.80 | 75.80 | 18,816 |
Oct 5, 2023 | 74.60 | 76.20 | 74.30 | 75.30 | 75.30 | 6,605 |
Oct 4, 2023 | 74.30 | 75.40 | 73.10 | 74.90 | 74.90 | 10,435 |
Oct 3, 2023 | 74.40 | 75.40 | 74.00 | 74.50 | 74.50 | 4,946 |
Oct 2, 2023 | 74.60 | 75.90 | 74.10 | 74.50 | 74.50 | 5,269 |
Sep 29, 2023 | 76.50 | 79.60 | 76.40 | 77.80 | 77.80 | 13,319 |
Sep 28, 2023 | 76.60 | 78.80 | 75.80 | 77.40 | 77.40 | 15,001 |
Sep 27, 2023 | 75.10 | 76.70 | 73.80 | 76.00 | 76.00 | 7,158 |
Sep 26, 2023 | 77.70 | 78.30 | 75.20 | 75.60 | 75.60 | 6,808 |
Sep 25, 2023 | 79.70 | 79.70 | 75.90 | 77.50 | 77.50 | 8,588 |
Sep 22, 2023 | 81.50 | 81.50 | 75.90 | 76.70 | 76.70 | 9,135 |
Sep 21, 2023 | 81.90 | 82.60 | 80.90 | 81.40 | 81.40 | 18,225 |
Sep 20, 2023 | 80.50 | 81.90 | 80.50 | 81.90 | 81.90 | 14,909 |
Sep 19, 2023 | 80.80 | 82.50 | 80.10 | 80.40 | 80.40 | 11,209 |
Sep 18, 2023 | 79.90 | 80.90 | 79.40 | 80.30 | 80.30 | 6,118 |
Sep 15, 2023 | 79.90 | 79.90 | 77.80 | 79.30 | 79.30 | 32,225 |
Sep 14, 2023 | 77.30 | 78.10 | 76.70 | 77.10 | 77.10 | 2,427 |
Sep 13, 2023 | 78.50 | 78.50 | 76.00 | 77.40 | 77.40 | 6,162 |
Sep 12, 2023 | 79.50 | 79.50 | 78.00 | 78.90 | 78.90 | 8,227 |
Sep 11, 2023 | 80.00 | 80.00 | 78.50 | 79.10 | 79.10 | 4,984 |
Sep 8, 2023 | 78.70 | 80.00 | 78.70 | 78.70 | 78.70 | 9,230 |
Sep 7, 2023 | 77.50 | 81.00 | 77.50 | 78.60 | 78.60 | 7,358 |
Sep 6, 2023 | 80.10 | 80.10 | 77.90 | 79.80 | 79.80 | 9,299 |
Sep 5, 2023 | 80.00 | 81.70 | 79.70 | 80.00 | 80.00 | 3,559 |
Sep 4, 2023 | 76.30 | 80.30 | 76.30 | 80.00 | 80.00 | 12,178 |
Sep 1, 2023 | 80.00 | 80.30 | 79.40 | 79.40 | 79.40 | 3,571 |
Aug 31, 2023 | 79.40 | 80.40 | 79.10 | 80.40 | 80.40 | 43,430 |
Aug 30, 2023 | 75.00 | 79.80 | 75.00 | 79.00 | 79.00 | 32,718 |
Aug 29, 2023 | 79.70 | 80.00 | 78.30 | 79.40 | 79.40 | 5,916 |
Aug 28, 2023 | 80.50 | 81.40 | 80.50 | 80.90 | 80.90 | 3,810 |
Aug 25, 2023 | 81.50 | 82.00 | 81.10 | 81.40 | 81.40 | 13,537 |
Aug 24, 2023 | 80.80 | 82.90 | 80.70 | 81.50 | 81.50 | 11,997 |
Aug 23, 2023 | 79.20 | 80.80 | 79.00 | 80.50 | 80.50 | 10,126 |
Aug 22, 2023 | 78.90 | 80.80 | 76.00 | 80.20 | 80.20 | 59,840 |
Aug 21, 2023 | 76.70 | 78.50 | 76.70 | 76.70 | 76.70 | 26,979 |
Aug 18, 2023 | 75.40 | 77.50 | 74.30 | 77.50 | 77.50 | 12,470 |
Aug 17, 2023 | 76.00 | 76.40 | 75.30 | 75.40 | 75.40 | 5,728 |
Aug 16, 2023 | 76.20 | 77.40 | 76.00 | 76.00 | 76.00 | 5,681 |
Aug 15, 2023 | 72.60 | 77.00 | 72.60 | 75.90 | 75.90 | 6,835 |
Aug 14, 2023 | 76.30 | 78.40 | 76.00 | 77.80 | 77.80 | 6,478 |
Aug 11, 2023 | 79.00 | 79.00 | 76.00 | 76.70 | 76.70 | 3,294 |
Aug 10, 2023 | 78.60 | 78.60 | 76.50 | 77.60 | 77.60 | 5,342 |
Aug 9, 2023 | 75.90 | 78.30 | 75.90 | 77.80 | 77.80 | 3,874 |
Aug 8, 2023 | 77.40 | 77.50 | 75.40 | 75.40 | 75.40 | 6,675 |
Aug 7, 2023 | 79.80 | 79.80 | 77.50 | 77.50 | 77.50 | 2,908 |
Aug 4, 2023 | 78.20 | 78.70 | 77.50 | 78.20 | 78.20 | 2,649 |
Aug 3, 2023 | 78.80 | 78.80 | 77.10 | 77.90 | 77.90 | 2,738 |
Aug 2, 2023 | 78.90 | 79.70 | 78.50 | 78.60 | 78.60 | 3,513 |
Jul 31, 2023 | 79.90 | 80.00 | 79.30 | 79.80 | 79.80 | 10,601 |
Jul 28, 2023 | 79.20 | 79.80 | 79.00 | 79.10 | 79.10 | 5,415 |
Jul 27, 2023 | 80.00 | 80.00 | 78.80 | 79.00 | 79.00 | 8,272 |
Jul 26, 2023 | 79.00 | 79.20 | 78.20 | 79.00 | 79.00 | 10,388 |
Jul 25, 2023 | 78.30 | 79.20 | 78.00 | 79.00 | 79.00 | 46,198 |
Jul 24, 2023 | 79.50 | 80.50 | 78.30 | 79.50 | 79.50 | 18,516 |
Jul 21, 2023 | 81.10 | 82.00 | 79.00 | 79.80 | 79.80 | 6,878 |
Jul 20, 2023 | 80.80 | 82.40 | 79.90 | 81.50 | 81.50 | 5,202 |
Jul 19, 2023 | 82.40 | 83.70 | 81.00 | 81.20 | 81.20 | 11,021 |
Jul 18, 2023 | 80.50 | 83.20 | 80.50 | 82.90 | 82.90 | 6,695 |
Jul 17, 2023 | 80.00 | 82.90 | 80.00 | 82.40 | 82.40 | 6,560 |
Jul 14, 2023 | 81.50 | 84.50 | 81.50 | 82.90 | 82.90 | 17,119 |
Jul 13, 2023 | 78.20 | 82.30 | 78.00 | 82.30 | 82.30 | 17,883 |
Jul 12, 2023 | 79.60 | 79.90 | 76.20 | 79.00 | 79.00 | 12,224 |
Jul 11, 2023 | 78.10 | 79.80 | 77.80 | 79.80 | 79.80 | 33,130 |
Jul 10, 2023 | 77.70 | 80.00 | 77.60 | 79.10 | 79.10 | 7,812 |
Jul 7, 2023 | 74.90 | 78.40 | 74.90 | 77.70 | 77.70 | 6,228 |
Jul 6, 2023 | 75.20 | 77.80 | 75.00 | 76.40 | 76.40 | 35,888 |
Jul 5, 2023 | 78.00 | 78.00 | 75.80 | 76.50 | 76.50 | 5,313 |
Jul 4, 2023 | 76.20 | 77.00 | 76.20 | 76.80 | 76.80 | 9,129 |
Jul 3, 2023 | 77.70 | 77.90 | 75.90 | 77.00 | 77.00 | 12,064 |
Jun 30, 2023 | 74.20 | 77.50 | 74.20 | 77.00 | 77.00 | 10,299 |
Jun 29, 2023 | 75.00 | 75.90 | 73.40 | 74.10 | 74.10 | 5,418 |
Jun 28, 2023 | 78.50 | 78.50 | 73.90 | 74.80 | 74.80 | 6,622 |
Jun 27, 2023 | 75.20 | 75.20 | 73.10 | 73.90 | 73.90 | 5,701 |
Jun 26, 2023 | 73.60 | 74.70 | 73.30 | 73.80 | 73.80 | 6,637 |
Jun 23, 2023 | 73.20 | 74.60 | 72.50 | 74.10 | 74.10 | 11,577 |
Jun 22, 2023 | 72.10 | 73.90 | 72.00 | 73.50 | 73.50 | 13,325 |
Jun 21, 2023 | 73.70 | 73.90 | 72.20 | 73.20 | 73.20 | 22,350 |
Jun 20, 2023 | 75.60 | 75.60 | 74.10 | 74.10 | 74.10 | 10,542 |
Jun 19, 2023 | 75.70 | 76.90 | 75.50 | 75.50 | 75.50 | 8,392 |
Jun 16, 2023 | 78.60 | 79.70 | 78.60 | 79.30 | 79.30 | 28,024 |
Jun 15, 2023 | 78.90 | 79.20 | 77.60 | 78.70 | 78.70 | 7,929 |
Jun 14, 2023 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | 6,689 |
Jun 13, 2023 | 79.70 | 80.00 | 79.20 | 80.00 | 80.00 | 9,519 |
Jun 12, 2023 | 77.10 | 80.10 | 77.10 | 79.60 | 79.60 | 23,818 |
Jun 9, 2023 | 75.60 | 76.70 | 75.60 | 76.30 | 76.30 | 7,227 |
Jun 8, 2023 | 76.50 | 77.10 | 76.30 | 76.60 | 76.60 | 13,168 |
Jun 7, 2023 | 79.10 | 79.10 | 76.70 | 76.90 | 76.90 | 13,918 |
Jun 6, 2023 | 80.00 | 80.00 | 78.90 | 79.10 | 79.10 | 5,036 |
Jun 5, 2023 | 77.60 | 79.70 | 77.60 | 79.10 | 79.10 | 9,698 |
Jun 2, 2023 | 80.90 | 80.90 | 78.40 | 78.40 | 78.40 | 13,890 |
Jun 1, 2023 | 82.00 | 82.00 | 79.00 | 80.50 | 80.50 | 14,855 |
May 31, 2023 | 76.30 | 80.00 | 76.00 | 79.40 | 79.40 | 70,190 |
May 30, 2023 | 80.00 | 81.50 | 75.60 | 76.00 | 76.00 | 28,792 |
May 26, 2023 | 77.80 | 79.70 | 77.10 | 78.90 | 78.90 | 24,351 |
May 25, 2023 | 82.70 | 83.00 | 77.50 | 77.70 | 77.70 | 44,329 |
May 24, 2023 | 86.10 | 88.60 | 82.90 | 83.60 | 83.60 | 29,671 |
May 23, 2023 | 83.70 | 86.40 | 83.70 | 84.60 | 84.60 | 23,419 |
May 22, 2023 | 82.50 | 83.90 | 81.70 | 83.60 | 83.60 | 10,495 |
May 19, 2023 | 81.50 | 83.30 | 81.20 | 82.90 | 82.90 | 19,223 |
May 17, 2023 | 82.00 | 82.70 | 81.20 | 81.50 | 81.50 | 14,261 |
May 16, 2023 | 83.90 | 86.00 | 82.20 | 83.00 | 83.00 | 20,340 |
May 15, 2023 | 83.80 | 86.00 | 83.80 | 84.90 | 84.90 | 38,203 |
May 12, 2023 | 82.60 | 84.60 | 82.00 | 84.60 | 84.60 | 12,736 |
May 11, 2023 | 80.30 | 82.80 | 80.00 | 82.20 | 82.20 | 14,411 |
May 10, 2023 | 81.50 | 81.50 | 79.80 | 81.00 | 81.00 | 17,976 |
May 9, 2023 | 84.40 | 84.40 | 79.90 | 80.90 | 80.90 | 20,411 |
May 8, 2023 | 84.20 | 85.90 | 84.20 | 85.90 | 85.90 | 23,973 |
May 5, 2023 | 0.25 Dividend | |||||
May 5, 2023 | 85.40 | 85.40 | 84.50 | 85.00 | 85.00 | 129,950 |
May 4, 2023 | 83.40 | 85.00 | 83.20 | 84.00 | 83.75 | 12,287 |
May 3, 2023 | 85.50 | 85.50 | 81.10 | 83.70 | 83.45 | 24,794 |
May 2, 2023 | 86.60 | 87.30 | 84.60 | 85.10 | 84.85 | 14,779 |
Apr 28, 2023 | 86.90 | 87.90 | 84.50 | 86.20 | 85.94 | 17,518 |
Apr 27, 2023 | 87.40 | 88.10 | 85.00 | 85.80 | 85.54 | 24,214 |
Apr 26, 2023 | 86.20 | 87.00 | 84.80 | 85.80 | 85.54 | 14,274 |
Apr 25, 2023 | 87.00 | 87.50 | 85.70 | 87.20 | 86.94 | 19,752 |
Apr 24, 2023 | 85.50 | 87.50 | 84.70 | 86.60 | 86.34 | 17,564 |
Apr 21, 2023 | 87.40 | 87.40 | 84.30 | 85.60 | 85.35 | 41,388 |
Apr 20, 2023 | 84.00 | 87.40 | 84.00 | 85.20 | 84.95 | 39,622 |
Apr 19, 2023 | 83.40 | 84.50 | 83.20 | 84.00 | 83.75 | 19,672 |