Munich - Delayed Quote • EUR
Sartorius AG (SRT3.MU)
At close: April 26 at 8:02 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 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - |
Apr 25, 2024 | 292.00 | 292.00 | 287.10 | 287.10 | 287.10 | 4 |
Apr 24, 2024 | 292.70 | 292.70 | 288.70 | 292.00 | 292.00 | 13 |
Apr 23, 2024 | 273.10 | 292.90 | 273.10 | 292.90 | 292.90 | 92 |
Apr 22, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
Apr 19, 2024 | 277.90 | 277.90 | 270.90 | 270.90 | 270.90 | 22 |
Apr 18, 2024 | 310.90 | 310.90 | 277.90 | 277.90 | 277.90 | 25 |
Apr 17, 2024 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | - |
Apr 16, 2024 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | - |
Apr 15, 2024 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | - |
Apr 12, 2024 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | - |
Apr 11, 2024 | 340.70 | 340.70 | 340.70 | 340.70 | 340.70 | - |
Apr 10, 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | - |
Apr 9, 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | - |
Apr 8, 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | - |
Apr 5, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
Apr 4, 2024 | 350.90 | 350.90 | 349.00 | 349.00 | 349.00 | 31 |
Apr 3, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
Apr 2, 2024 | 0.74 Dividend | |||||
Apr 2, 2024 | 366.60 | 366.60 | 358.40 | 358.40 | 358.40 | 106 |
Mar 28, 2024 | 365.70 | 365.70 | 365.70 | 365.70 | 364.96 | - |
Mar 27, 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.05 | - |
Mar 26, 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.05 | - |
Mar 25, 2024 | 379.10 | 379.10 | 379.10 | 379.10 | 378.33 | - |
Mar 22, 2024 | 372.10 | 372.10 | 372.10 | 372.10 | 371.35 | - |
Mar 21, 2024 | 367.80 | 367.80 | 367.80 | 367.80 | 367.06 | - |
Mar 20, 2024 | 363.10 | 367.80 | 363.10 | 367.80 | 367.06 | 3 |
Mar 19, 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.18 | - |
Mar 18, 2024 | 364.10 | 364.10 | 357.40 | 357.40 | 356.68 | 60 |
Mar 15, 2024 | 362.80 | 362.80 | 362.80 | 362.80 | 362.07 | - |
Mar 14, 2024 | 360.60 | 360.60 | 360.60 | 360.60 | 359.87 | - |
Mar 13, 2024 | 360.60 | 360.60 | 360.60 | 360.60 | 359.87 | - |
Mar 12, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.27 | - |
Mar 11, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 364.26 | - |
Mar 8, 2024 | 365.60 | 365.60 | 365.60 | 365.60 | 364.86 | - |
Mar 7, 2024 | 352.60 | 364.40 | 352.60 | 364.40 | 363.66 | 1 |
Mar 6, 2024 | 347.00 | 352.60 | 347.00 | 352.60 | 351.89 | 10 |
Mar 5, 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 341.41 | 12 |
Mar 4, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.29 | 23 |
Mar 1, 2024 | 351.90 | 351.90 | 351.90 | 351.90 | 351.19 | - |
Feb 29, 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 343.40 | - |
Feb 28, 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.21 | - |
Feb 27, 2024 | 337.70 | 337.70 | 337.70 | 337.70 | 337.02 | - |
Feb 26, 2024 | 340.10 | 340.30 | 340.10 | 340.30 | 339.61 | - |
Feb 23, 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 339.11 | - |
Feb 22, 2024 | 331.50 | 333.10 | 331.50 | 333.10 | 332.43 | 30 |
Feb 21, 2024 | 332.60 | 332.60 | 318.50 | 318.50 | 317.86 | 31 |
Feb 20, 2024 | 331.00 | 332.40 | 331.00 | 332.40 | 331.73 | 40 |
Feb 19, 2024 | 334.40 | 334.40 | 334.40 | 334.40 | 333.72 | - |
Feb 16, 2024 | 331.20 | 331.20 | 331.20 | 331.20 | 330.53 | - |
Feb 15, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.33 | - |
Feb 14, 2024 | 328.50 | 328.50 | 328.50 | 328.50 | 327.84 | - |
Feb 13, 2024 | 334.90 | 334.90 | 327.60 | 327.60 | 326.94 | 5 |
Feb 12, 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 343.70 | - |
Feb 9, 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 343.70 | - |
Feb 8, 2024 | 344.70 | 344.70 | 344.70 | 344.70 | 344.00 | - |
Feb 7, 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 332.53 | - |
Feb 6, 2024 | 332.20 | 332.20 | 332.20 | 332.20 | 331.53 | - |
Feb 5, 2024 | 332.20 | 332.20 | 332.20 | 332.20 | 331.53 | - |
Feb 2, 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 338.51 | - |
Feb 1, 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 338.51 | - |
Jan 31, 2024 | 330.10 | 337.20 | 330.10 | 337.20 | 336.52 | 10 |
Jan 30, 2024 | 326.40 | 326.40 | 322.00 | 322.00 | 321.35 | 4 |
Jan 29, 2024 | 329.70 | 329.70 | 329.70 | 329.70 | 329.03 | - |
Jan 26, 2024 | 310.00 | 327.30 | 310.00 | 327.30 | 326.64 | 17 |
Jan 25, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 298.39 | - |
Jan 24, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 298.39 | - |
Jan 23, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 298.39 | - |
Jan 22, 2024 | 297.00 | 300.00 | 297.00 | 300.00 | 299.39 | 15 |
Jan 19, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 296.40 | - |
Jan 18, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 296.40 | - |
Jan 17, 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.29 | - |
Jan 16, 2024 | 303.70 | 303.70 | 303.70 | 303.70 | 303.09 | - |
Jan 15, 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 317.46 | - |
Jan 12, 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 317.46 | - |
Jan 11, 2024 | 316.60 | 316.60 | 316.60 | 316.60 | 315.96 | 4 |
Jan 10, 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 325.44 | - |
Jan 9, 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 315.76 | - |
Jan 8, 2024 | 316.40 | 316.40 | 314.20 | 316.40 | 315.76 | 8 |
Jan 5, 2024 | 317.90 | 320.90 | 317.90 | 317.90 | 317.26 | 35 |
Jan 4, 2024 | 320.50 | 320.50 | 317.90 | 317.90 | 317.26 | 21 |
Jan 3, 2024 | 345.00 | 345.00 | 330.70 | 330.70 | 330.03 | 50 |
Jan 2, 2024 | 335.10 | 344.70 | 335.10 | 344.70 | 344.00 | 2 |
Dec 29, 2023 | 333.60 | 333.60 | 331.20 | 331.60 | 330.93 | - |
Dec 28, 2023 | 335.90 | 335.90 | 332.60 | 332.60 | 331.93 | 3 |
Dec 27, 2023 | 335.90 | 335.90 | 335.90 | 335.90 | 335.22 | - |
Dec 22, 2023 | 339.00 | 339.00 | 339.00 | 339.00 | 338.31 | - |
Dec 21, 2023 | 347.80 | 347.80 | 339.20 | 339.20 | 338.51 | 5 |
Dec 20, 2023 | 348.80 | 348.80 | 348.50 | 348.50 | 347.79 | 2 |
Dec 19, 2023 | 337.40 | 337.40 | 337.40 | 337.40 | 336.72 | - |
Dec 18, 2023 | 341.70 | 341.70 | 341.70 | 341.70 | 341.01 | - |
Dec 15, 2023 | 338.10 | 338.10 | 338.00 | 338.00 | 337.32 | 1 |
Dec 14, 2023 | 319.30 | 319.30 | 319.30 | 319.30 | 318.65 | - |
Dec 13, 2023 | 317.70 | 317.70 | 317.70 | 317.70 | 317.06 | - |
Dec 12, 2023 | 315.80 | 319.10 | 315.80 | 319.10 | 318.45 | 8 |
Dec 11, 2023 | 306.50 | 314.30 | 306.40 | 314.30 | 313.66 | 70 |
Dec 8, 2023 | 294.20 | 294.20 | 294.20 | 294.20 | 293.60 | - |
Dec 7, 2023 | 290.90 | 290.90 | 290.90 | 290.90 | 290.31 | - |
Dec 6, 2023 | 284.60 | 292.30 | 284.60 | 292.30 | 291.71 | 50 |
Dec 5, 2023 | 288.90 | 288.90 | 284.10 | 284.10 | 283.53 | 3 |
Dec 4, 2023 | 289.90 | 289.90 | 289.90 | 289.90 | 289.31 | - |
Dec 1, 2023 | 295.00 | 295.00 | 290.70 | 290.70 | 290.11 | 10 |
Nov 30, 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 294.40 | - |
Nov 29, 2023 | 285.40 | 285.40 | 285.40 | 285.40 | 284.82 | - |
Nov 28, 2023 | 285.40 | 285.40 | 285.40 | 285.40 | 284.82 | - |
Nov 27, 2023 | 284.80 | 284.80 | 284.80 | 284.80 | 284.22 | - |
Nov 24, 2023 | 284.80 | 284.80 | 284.80 | 284.80 | 284.22 | - |
Nov 23, 2023 | 284.60 | 284.60 | 284.60 | 284.60 | 284.02 | - |
Nov 22, 2023 | 281.10 | 281.10 | 281.10 | 281.10 | 280.53 | - |
Nov 21, 2023 | 279.50 | 279.50 | 279.50 | 279.50 | 278.93 | - |
Nov 20, 2023 | 272.90 | 272.90 | 272.90 | 272.90 | 272.35 | - |
Nov 17, 2023 | 269.20 | 269.20 | 269.20 | 269.20 | 268.66 | - |
Nov 16, 2023 | 274.80 | 274.80 | 274.80 | 274.80 | 274.24 | - |
Nov 15, 2023 | 265.40 | 275.20 | 265.40 | 275.20 | 274.64 | 14 |
Nov 14, 2023 | 247.70 | 247.70 | 247.70 | 247.70 | 247.20 | - |
Nov 13, 2023 | 251.10 | 251.10 | 251.10 | 251.10 | 250.59 | 12 |
Nov 10, 2023 | 258.20 | 258.20 | 258.20 | 258.20 | 257.68 | - |
Nov 9, 2023 | 250.10 | 259.30 | 250.10 | 259.30 | 258.78 | 1 |
Nov 8, 2023 | 249.90 | 249.90 | 249.90 | 249.90 | 249.39 | - |
Nov 7, 2023 | 249.10 | 249.10 | 249.10 | 249.10 | 248.60 | - |
Nov 6, 2023 | 257.10 | 257.10 | 249.10 | 249.10 | 248.60 | 20 |
Nov 3, 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 250.49 | - |
Nov 2, 2023 | 242.60 | 251.00 | 242.60 | 249.80 | 249.29 | 25 |
Nov 1, 2023 | 236.60 | 242.40 | 236.60 | 242.40 | 241.91 | 201 |
Oct 31, 2023 | 218.40 | 236.40 | 218.40 | 236.40 | 235.92 | 26 |
Oct 30, 2023 | 231.40 | 231.40 | 231.40 | 231.40 | 230.93 | - |
Oct 27, 2023 | 220.10 | 226.40 | 220.10 | 226.40 | 225.94 | 10 |
Oct 26, 2023 | 223.10 | 223.10 | 219.20 | 219.20 | 218.76 | 50 |
Oct 25, 2023 | 234.80 | 234.80 | 225.10 | 225.10 | 224.64 | 45 |
Oct 24, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.52 | - |
Oct 23, 2023 | 240.60 | 240.60 | 240.60 | 240.60 | 240.11 | - |
Oct 20, 2023 | 256.80 | 256.80 | 250.00 | 250.00 | 249.49 | 20 |
Oct 19, 2023 | 251.90 | 275.60 | 251.90 | 260.80 | 260.27 | 104 |
Oct 18, 2023 | 262.60 | 262.60 | 262.60 | 262.60 | 262.07 | - |
Oct 17, 2023 | 269.00 | 269.00 | 262.30 | 262.30 | 261.77 | 110 |
Oct 16, 2023 | 279.20 | 279.20 | 269.00 | 269.00 | 268.46 | 12 |
Oct 13, 2023 | 289.90 | 289.90 | 285.80 | 286.00 | 285.42 | 112 |
Oct 12, 2023 | 320.90 | 320.90 | 315.60 | 315.60 | 314.96 | 5 |
Oct 11, 2023 | 319.60 | 319.60 | 319.60 | 319.60 | 318.95 | - |
Oct 10, 2023 | 313.90 | 313.90 | 313.90 | 313.90 | 313.26 | - |
Oct 9, 2023 | 312.90 | 312.90 | 312.90 | 312.90 | 312.27 | - |
Oct 6, 2023 | 316.00 | 316.00 | 316.00 | 316.00 | 315.36 | - |
Oct 5, 2023 | 315.00 | 315.00 | 315.00 | 315.00 | 314.36 | - |
Oct 4, 2023 | 311.90 | 311.90 | 311.90 | 311.90 | 311.27 | - |
Oct 3, 2023 | 312.50 | 312.50 | 311.90 | 311.90 | 311.27 | 40 |
Oct 2, 2023 | 322.60 | 322.60 | 322.60 | 322.60 | 321.95 | - |
Sep 29, 2023 | 320.50 | 320.50 | 320.50 | 320.50 | 319.85 | - |
Sep 28, 2023 | 320.50 | 320.50 | 320.50 | 320.50 | 319.85 | - |
Sep 27, 2023 | 322.00 | 322.00 | 322.00 | 322.00 | 321.35 | - |
Sep 26, 2023 | 314.50 | 314.50 | 314.50 | 314.50 | 313.86 | - |
Sep 25, 2023 | 318.50 | 318.50 | 314.00 | 314.00 | 313.36 | 8 |
Sep 22, 2023 | 319.90 | 319.90 | 319.90 | 319.90 | 319.25 | - |
Sep 21, 2023 | 329.80 | 329.80 | 329.80 | 329.80 | 329.13 | - |
Sep 20, 2023 | 320.90 | 334.20 | 320.90 | 334.20 | 333.52 | 6 |
Sep 19, 2023 | 339.30 | 339.30 | 320.90 | 320.90 | 320.25 | 10 |
Sep 18, 2023 | 345.00 | 345.00 | 345.00 | 345.00 | 344.30 | - |
Sep 15, 2023 | 342.80 | 342.80 | 342.80 | 342.80 | 342.11 | - |
Sep 14, 2023 | 332.40 | 338.50 | 332.40 | 338.50 | 337.82 | 2 |
Sep 13, 2023 | 325.70 | 325.70 | 325.70 | 325.70 | 325.04 | - |
Sep 12, 2023 | 340.00 | 340.00 | 336.30 | 336.30 | 335.62 | 31 |
Sep 11, 2023 | 349.90 | 349.90 | 349.90 | 349.90 | 349.19 | - |
Sep 8, 2023 | 358.10 | 358.10 | 358.10 | 358.10 | 357.38 | - |
Sep 7, 2023 | 356.80 | 356.80 | 356.80 | 356.80 | 356.08 | - |
Sep 6, 2023 | 364.90 | 364.90 | 359.30 | 359.30 | 358.57 | 30 |
Sep 5, 2023 | 370.70 | 370.70 | 364.90 | 364.90 | 364.16 | 14 |
Sep 4, 2023 | 370.70 | 370.70 | 370.70 | 370.70 | 369.95 | 1 |
Sep 1, 2023 | 377.00 | 377.00 | 377.00 | 377.00 | 376.24 | - |
Aug 31, 2023 | 361.70 | 361.70 | 361.70 | 361.70 | 360.97 | - |
Aug 30, 2023 | 359.10 | 360.80 | 359.10 | 360.80 | 360.07 | 85 |
Aug 29, 2023 | 352.80 | 352.80 | 352.80 | 352.80 | 352.09 | - |
Aug 28, 2023 | 347.30 | 347.30 | 347.30 | 347.30 | 346.60 | - |
Aug 25, 2023 | 351.00 | 351.00 | 347.30 | 347.30 | 346.60 | 15 |
Aug 24, 2023 | 354.20 | 354.20 | 354.20 | 354.20 | 353.48 | - |
Aug 23, 2023 | 350.20 | 350.20 | 350.20 | 350.20 | 349.49 | - |
Aug 22, 2023 | 349.70 | 349.70 | 349.70 | 349.70 | 348.99 | - |
Aug 21, 2023 | 353.90 | 353.90 | 353.90 | 353.90 | 353.18 | - |
Aug 18, 2023 | 366.00 | 366.00 | 366.00 | 366.00 | 365.26 | - |
Aug 17, 2023 | 366.00 | 366.00 | 366.00 | 366.00 | 365.26 | - |
Aug 16, 2023 | 366.60 | 366.60 | 366.00 | 366.00 | 365.26 | 250 |
Aug 15, 2023 | 365.30 | 365.30 | 365.30 | 365.30 | 364.56 | - |
Aug 14, 2023 | 359.50 | 359.50 | 359.50 | 359.50 | 358.77 | - |
Aug 11, 2023 | 366.60 | 366.60 | 361.90 | 361.90 | 361.17 | 2 |
Aug 10, 2023 | 354.60 | 354.60 | 354.60 | 354.60 | 353.88 | - |
Aug 9, 2023 | 348.90 | 348.90 | 348.90 | 348.90 | 348.19 | - |
Aug 8, 2023 | 352.60 | 352.60 | 352.60 | 352.60 | 351.89 | - |
Aug 7, 2023 | 365.00 | 365.00 | 354.80 | 354.80 | 354.08 | 40 |
Aug 4, 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 372.25 | - |
Aug 3, 2023 | 359.70 | 359.70 | 359.70 | 359.70 | 358.97 | - |
Aug 2, 2023 | 361.70 | 361.70 | 356.30 | 356.30 | 355.58 | 1 |
Aug 1, 2023 | 375.50 | 375.50 | 367.90 | 367.90 | 367.16 | - |
Jul 31, 2023 | 367.40 | 374.40 | 367.40 | 374.40 | 373.64 | 280 |
Jul 28, 2023 | 370.10 | 370.10 | 370.10 | 370.10 | 369.35 | - |
Jul 27, 2023 | 356.50 | 375.00 | 356.50 | 369.20 | 368.45 | 35 |
Jul 26, 2023 | 355.80 | 355.80 | 355.80 | 355.80 | 355.08 | - |
Jul 25, 2023 | 355.90 | 355.90 | 347.80 | 347.80 | 347.10 | 3 |
Jul 24, 2023 | 353.00 | 353.00 | 353.00 | 353.00 | 352.29 | 114 |
Jul 21, 2023 | 317.80 | 317.80 | 317.80 | 317.80 | 317.16 | - |
Jul 20, 2023 | 318.50 | 318.50 | 318.50 | 318.50 | 317.86 | - |
Jul 19, 2023 | 313.10 | 318.50 | 313.10 | 318.50 | 317.86 | 120 |
Jul 18, 2023 | 308.80 | 308.80 | 308.80 | 308.80 | 308.18 | - |
Jul 17, 2023 | 311.40 | 311.40 | 306.20 | 308.80 | 308.18 | 52 |
Jul 14, 2023 | 313.40 | 313.40 | 313.40 | 313.40 | 312.77 | - |
Jul 13, 2023 | 313.60 | 313.60 | 313.60 | 313.60 | 312.97 | - |
Jul 12, 2023 | 311.80 | 312.60 | 311.80 | 312.60 | 311.97 | 10 |
Jul 11, 2023 | 308.50 | 308.50 | 308.50 | 308.50 | 307.88 | - |
Jul 10, 2023 | 306.20 | 308.50 | 306.20 | 308.50 | 307.88 | 10 |
Jul 7, 2023 | 311.90 | 311.90 | 311.90 | 311.90 | 311.27 | - |
Jul 6, 2023 | 322.70 | 322.70 | 322.70 | 322.70 | 322.05 | - |
Jul 5, 2023 | 320.70 | 320.70 | 320.70 | 320.70 | 320.05 | - |
Jul 4, 2023 | 317.40 | 317.40 | 317.40 | 317.40 | 316.76 | - |
Jul 3, 2023 | 316.30 | 316.30 | 315.50 | 315.50 | 314.86 | 80 |
Jun 30, 2023 | 302.40 | 312.70 | 302.40 | 312.70 | 312.07 | 35 |
Jun 29, 2023 | 301.60 | 301.60 | 301.60 | 301.60 | 300.99 | - |
Jun 28, 2023 | 293.50 | 300.00 | 293.50 | 300.00 | 299.39 | 3 |
Jun 27, 2023 | 306.60 | 306.60 | 293.50 | 293.50 | 292.91 | 16 |
Jun 26, 2023 | 315.10 | 315.10 | 312.00 | 312.00 | 311.37 | 45 |
Jun 23, 2023 | 315.00 | 315.00 | 315.00 | 315.00 | 314.36 | - |
Jun 22, 2023 | 305.00 | 315.00 | 305.00 | 315.00 | 314.36 | 10 |
Jun 21, 2023 | 305.10 | 305.10 | 299.90 | 299.90 | 299.29 | 70 |
Jun 20, 2023 | 302.00 | 302.00 | 297.40 | 297.40 | 296.80 | 37 |
Jun 19, 2023 | 305.10 | 312.90 | 302.80 | 302.80 | 302.19 | 21 |
Jun 16, 2023 | 346.40 | 346.40 | 346.40 | 346.40 | 345.70 | - |
Jun 15, 2023 | 338.40 | 346.40 | 338.40 | 346.40 | 345.70 | 3 |
Jun 14, 2023 | 337.00 | 340.10 | 337.00 | 339.60 | 338.91 | 10 |
Jun 13, 2023 | 338.00 | 339.50 | 338.00 | 339.50 | 338.81 | 20 |
Jun 12, 2023 | 332.50 | 332.50 | 332.50 | 332.50 | 331.83 | - |
Jun 9, 2023 | 334.90 | 334.90 | 334.90 | 334.90 | 334.22 | - |
Jun 8, 2023 | 342.70 | 342.70 | 342.70 | 342.70 | 342.01 | - |
Jun 7, 2023 | 342.70 | 342.70 | 342.70 | 342.70 | 342.01 | - |
Jun 6, 2023 | 333.10 | 333.10 | 333.10 | 333.10 | 332.43 | - |
Jun 5, 2023 | 333.10 | 333.10 | 333.10 | 333.10 | 332.43 | - |
Jun 2, 2023 | 322.60 | 322.60 | 322.60 | 322.60 | 321.95 | - |
Jun 1, 2023 | 312.80 | 322.60 | 312.80 | 322.60 | 321.95 | 10 |
May 31, 2023 | 315.20 | 315.90 | 312.80 | 312.80 | 312.17 | 37 |
May 30, 2023 | 320.10 | 320.10 | 315.20 | 315.20 | 314.56 | 47 |
May 29, 2023 | 318.10 | 318.10 | 318.10 | 318.10 | 317.46 | - |
May 26, 2023 | 318.10 | 318.10 | 318.10 | 318.10 | 317.46 | - |
May 25, 2023 | 322.80 | 322.80 | 322.80 | 322.80 | 322.15 | - |
May 24, 2023 | 331.90 | 331.90 | 322.80 | 322.80 | 322.15 | 43 |
May 23, 2023 | 335.10 | 335.10 | 335.10 | 335.10 | 334.42 | - |
May 22, 2023 | 334.80 | 335.10 | 329.50 | 329.50 | 328.83 | 30 |
May 19, 2023 | 338.60 | 339.30 | 338.60 | 339.30 | 338.61 | 25 |
May 18, 2023 | 330.40 | 338.60 | 330.40 | 338.60 | 337.91 | 2 |
May 17, 2023 | 336.30 | 336.30 | 329.80 | 329.80 | 329.13 | 8 |
May 16, 2023 | 338.90 | 339.00 | 338.90 | 339.00 | 338.31 | 10 |
May 15, 2023 | 343.20 | 343.20 | 340.70 | 340.70 | 340.01 | 11 |
May 12, 2023 | 348.60 | 348.60 | 348.60 | 348.60 | 347.89 | - |
May 11, 2023 | 348.60 | 348.60 | 348.60 | 348.60 | 347.89 | - |
May 10, 2023 | 346.70 | 346.70 | 346.70 | 346.70 | 346.00 | - |
May 9, 2023 | 359.90 | 359.90 | 347.80 | 347.80 | 347.10 | 1 |
May 8, 2023 | 365.60 | 365.60 | 365.60 | 365.60 | 364.86 | - |
May 5, 2023 | 365.60 | 365.60 | 365.60 | 365.60 | 364.86 | - |
May 4, 2023 | 364.60 | 364.60 | 364.60 | 364.60 | 363.86 | - |
May 3, 2023 | 351.10 | 351.10 | 351.10 | 351.10 | 350.39 | - |
May 2, 2023 | 351.10 | 351.10 | 351.10 | 351.10 | 350.39 | - |
Apr 28, 2023 | 350.00 | 351.00 | 349.30 | 349.30 | 348.59 | 40 |
Apr 27, 2023 | 349.70 | 349.70 | 349.70 | 349.70 | 348.99 | - |
Apr 26, 2023 | 349.70 | 349.70 | 349.70 | 349.70 | 348.99 | - |