ASX - Delayed Quote • AUD
Vanguard US Total Market Shares Index ETF (VTS.AX)
At close: 4:10 PM GMT+10
Currency in AUD 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 | 386.77 | 387.35 | 385.25 | 386.19 | 386.19 | 11,049 |
Apr 23, 2024 | 383.84 | 383.84 | 382.60 | 383.42 | 383.42 | 9,905 |
Apr 22, 2024 | 383.04 | 383.29 | 381.14 | 382.75 | 382.75 | 12,908 |
Apr 19, 2024 | 385.50 | 385.50 | 381.43 | 383.50 | 383.50 | 14,286 |
Apr 18, 2024 | 385.40 | 388.00 | 385.01 | 385.83 | 385.83 | 11,257 |
Apr 17, 2024 | 389.99 | 389.99 | 388.01 | 388.01 | 388.01 | 9,732 |
Apr 16, 2024 | 390.01 | 390.01 | 387.82 | 388.59 | 388.59 | 13,714 |
Apr 15, 2024 | 392.48 | 392.48 | 391.20 | 391.92 | 391.92 | 8,167 |
Apr 12, 2024 | 392.54 | 393.91 | 392.54 | 393.88 | 393.88 | 8,436 |
Apr 11, 2024 | 390.85 | 391.73 | 390.85 | 391.28 | 391.28 | 13,901 |
Apr 10, 2024 | 389.55 | 390.01 | 389.08 | 389.52 | 389.52 | 9,308 |
Apr 9, 2024 | 390.25 | 390.37 | 389.46 | 389.92 | 389.92 | 7,201 |
Apr 8, 2024 | 391.78 | 392.58 | 390.62 | 390.84 | 390.84 | 11,150 |
Apr 5, 2024 | 387.62 | 388.40 | 386.50 | 388.40 | 388.40 | 14,478 |
Apr 4, 2024 | 393.31 | 393.85 | 392.52 | 392.65 | 392.65 | 10,880 |
Apr 3, 2024 | 399.03 | 399.30 | 393.93 | 394.64 | 394.64 | 21,223 |
Apr 2, 2024 | 400.00 | 411.99 | 398.55 | 399.31 | 399.31 | 16,021 |
Mar 28, 2024 | 398.00 | 398.99 | 397.22 | 397.71 | 397.71 | 12,098 |
Mar 27, 2024 | 395.40 | 396.62 | 395.00 | 396.19 | 396.19 | 7,303 |
Mar 26, 2024 | 396.48 | 396.48 | 394.60 | 395.53 | 395.53 | 16,396 |
Mar 25, 2024 | 1.41 Dividend | |||||
Mar 25, 2024 | 396.81 | 398.87 | 395.30 | 396.48 | 396.48 | 18,570 |
Mar 22, 2024 | 396.17 | 399.44 | 394.00 | 397.69 | 396.28 | 15,701 |
Mar 21, 2024 | 393.65 | 394.50 | 392.40 | 393.10 | 391.71 | 9,402 |
Mar 20, 2024 | 392.22 | 393.00 | 391.64 | 392.40 | 391.01 | 5,083 |
Mar 19, 2024 | 388.55 | 390.54 | 388.38 | 390.42 | 389.04 | 7,217 |
Mar 18, 2024 | 387.60 | 387.60 | 386.97 | 387.53 | 386.16 | 14,370 |
Mar 15, 2024 | 388.00 | 389.20 | 387.33 | 388.60 | 387.22 | 9,924 |
Mar 14, 2024 | 387.62 | 388.19 | 387.03 | 388.03 | 386.66 | 9,660 |
Mar 13, 2024 | 388.12 | 389.00 | 387.49 | 387.81 | 386.44 | 14,286 |
Mar 12, 2024 | 385.00 | 385.98 | 384.82 | 385.67 | 384.30 | 8,693 |
Mar 11, 2024 | 383.97 | 384.92 | 383.72 | 384.18 | 382.82 | 8,938 |
Mar 8, 2024 | 386.64 | 387.72 | 385.94 | 386.33 | 384.96 | 10,859 |
Mar 7, 2024 | 387.30 | 387.30 | 383.86 | 384.45 | 383.09 | 12,927 |
Mar 6, 2024 | 390.79 | 390.79 | 387.35 | 387.52 | 386.15 | 12,265 |
Mar 5, 2024 | 391.86 | 391.86 | 390.53 | 391.12 | 389.74 | 23,449 |
Mar 4, 2024 | 392.00 | 392.00 | 389.67 | 390.62 | 389.24 | 12,689 |
Mar 1, 2024 | 388.91 | 389.31 | 388.29 | 388.81 | 387.43 | 12,506 |
Feb 29, 2024 | 386.70 | 387.41 | 386.04 | 386.37 | 385.00 | 5,662 |
Feb 28, 2024 | 385.00 | 386.85 | 384.78 | 386.57 | 385.20 | 6,497 |
Feb 27, 2024 | 384.00 | 384.99 | 383.67 | 383.90 | 382.54 | 13,278 |
Feb 26, 2024 | 383.84 | 384.08 | 383.47 | 383.69 | 382.33 | 8,909 |
Feb 23, 2024 | 383.00 | 384.19 | 383.00 | 383.47 | 382.11 | 19,230 |
Feb 22, 2024 | 377.00 | 382.94 | 377.00 | 379.60 | 378.26 | 4,244 |
Feb 21, 2024 | 378.90 | 378.90 | 375.16 | 375.66 | 374.33 | 7,865 |
Feb 20, 2024 | 380.63 | 383.00 | 378.92 | 379.18 | 377.84 | 9,150 |
Feb 19, 2024 | 383.10 | 383.11 | 379.78 | 380.05 | 378.70 | 10,507 |
Feb 16, 2024 | 383.34 | 383.67 | 382.90 | 383.18 | 381.82 | 8,521 |
Feb 15, 2024 | 382.02 | 383.10 | 381.69 | 382.72 | 381.37 | 7,120 |
Feb 14, 2024 | 381.11 | 381.11 | 379.59 | 379.93 | 378.58 | 9,510 |
Feb 13, 2024 | 383.00 | 385.00 | 381.01 | 381.99 | 380.64 | 8,250 |
Feb 12, 2024 | 381.79 | 382.00 | 381.36 | 381.91 | 380.56 | 7,973 |
Feb 9, 2024 | 380.00 | 381.34 | 380.00 | 381.10 | 379.75 | 8,501 |
Feb 8, 2024 | 378.76 | 378.76 | 377.82 | 378.35 | 377.01 | 5,533 |
Feb 7, 2024 | 375.43 | 375.72 | 375.00 | 375.20 | 373.87 | 7,107 |
Feb 6, 2024 | 377.31 | 377.31 | 374.97 | 374.97 | 373.64 | 9,005 |
Feb 5, 2024 | 375.00 | 377.52 | 375.00 | 376.26 | 374.93 | 8,950 |
Feb 2, 2024 | 370.19 | 380.00 | 370.00 | 370.33 | 369.02 | 11,220 |
Feb 1, 2024 | 368.23 | 368.23 | 365.83 | 367.90 | 366.60 | 10,682 |
Jan 31, 2024 | 369.71 | 370.74 | 368.58 | 370.54 | 369.23 | 8,897 |
Jan 30, 2024 | 369.09 | 369.88 | 369.06 | 369.79 | 368.48 | 9,972 |
Jan 29, 2024 | 367.50 | 368.00 | 366.98 | 367.41 | 366.11 | 9,203 |
Jan 25, 2024 | 367.77 | 367.77 | 366.51 | 366.90 | 365.60 | 6,407 |
Jan 24, 2024 | 367.00 | 368.13 | 366.88 | 368.05 | 366.75 | 7,691 |
Jan 23, 2024 | 365.47 | 366.55 | 364.51 | 364.77 | 363.48 | 10,671 |
Jan 22, 2024 | 363.78 | 364.74 | 363.60 | 364.44 | 363.15 | 7,481 |
Jan 19, 2024 | 360.00 | 360.43 | 359.79 | 360.41 | 359.13 | 10,556 |
Jan 18, 2024 | 358.72 | 359.00 | 357.46 | 358.05 | 356.78 | 6,684 |
Jan 17, 2024 | 358.78 | 358.78 | 357.72 | 358.72 | 357.45 | 7,215 |
Jan 16, 2024 | 355.45 | 357.41 | 355.45 | 357.16 | 355.90 | 10,368 |
Jan 15, 2024 | 354.00 | 354.89 | 353.88 | 354.21 | 352.96 | 2,874 |
Jan 12, 2024 | 355.00 | 355.00 | 352.60 | 353.09 | 351.84 | 4,326 |
Jan 11, 2024 | 354.17 | 354.65 | 353.86 | 353.86 | 352.61 | 4,896 |
Jan 10, 2024 | 352.01 | 353.45 | 351.62 | 351.95 | 350.70 | 7,993 |
Jan 9, 2024 | 351.08 | 351.93 | 351.02 | 351.87 | 350.62 | 6,048 |
Jan 8, 2024 | 347.39 | 347.99 | 346.79 | 347.88 | 346.65 | 12,776 |
Jan 5, 2024 | 346.82 | 348.17 | 346.82 | 348.17 | 346.94 | 4,460 |
Jan 4, 2024 | 347.38 | 347.71 | 346.56 | 346.87 | 345.64 | 5,219 |
Jan 3, 2024 | 349.00 | 349.33 | 348.30 | 348.53 | 347.30 | 5,256 |
Jan 2, 2024 | 350.00 | 350.19 | 348.40 | 348.50 | 347.27 | 6,821 |
Dec 29, 2023 | 349.50 | 349.57 | 348.50 | 348.80 | 347.57 | 4,333 |
Dec 28, 2023 | 348.54 | 350.00 | 347.74 | 348.75 | 347.52 | 27,550 |
Dec 27, 2023 | 348.54 | 349.06 | 347.75 | 347.98 | 346.75 | 5,010 |
Dec 22, 2023 | 1.52 Dividend | |||||
Dec 22, 2023 | 347.69 | 348.08 | 346.97 | 347.74 | 346.51 | 8,742 |
Dec 21, 2023 | 348.13 | 349.24 | 347.49 | 348.52 | 345.77 | 15,905 |
Dec 20, 2023 | 352.71 | 352.89 | 351.61 | 351.90 | 349.12 | 9,470 |
Dec 19, 2023 | 351.66 | 352.88 | 351.50 | 351.81 | 349.03 | 9,870 |
Dec 18, 2023 | 351.73 | 352.20 | 350.90 | 351.52 | 348.75 | 8,352 |
Dec 15, 2023 | 351.00 | 352.00 | 350.86 | 351.69 | 348.92 | 10,647 |
Dec 14, 2023 | 352.44 | 352.89 | 349.68 | 350.86 | 348.09 | 13,907 |
Dec 13, 2023 | 352.03 | 352.72 | 351.83 | 352.27 | 349.49 | 9,120 |
Dec 12, 2023 | 349.31 | 350.37 | 348.96 | 349.00 | 346.25 | 12,125 |
Dec 11, 2023 | 347.83 | 349.22 | 347.78 | 348.94 | 346.19 | 11,559 |
Dec 8, 2023 | 345.08 | 345.25 | 344.26 | 344.47 | 341.75 | 7,523 |
Dec 7, 2023 | 345.47 | 346.41 | 344.94 | 346.07 | 343.34 | 10,516 |
Dec 6, 2023 | 346.48 | 346.57 | 345.13 | 346.04 | 343.31 | 8,574 |
Dec 5, 2023 | 343.50 | 345.20 | 342.80 | 344.51 | 341.79 | 7,708 |
Dec 4, 2023 | 342.27 | 342.50 | 340.82 | 342.47 | 339.77 | 10,195 |
Dec 1, 2023 | 342.11 | 342.67 | 341.19 | 342.30 | 339.60 | 8,649 |
Nov 30, 2023 | 339.62 | 340.91 | 339.45 | 339.66 | 336.98 | 11,631 |
Nov 29, 2023 | 339.61 | 339.67 | 337.98 | 339.06 | 336.38 | 23,372 |
Nov 28, 2023 | 341.76 | 341.76 | 339.79 | 340.09 | 337.41 | 17,121 |
Nov 27, 2023 | 342.87 | 342.87 | 341.36 | 341.73 | 339.03 | 7,044 |
Nov 24, 2023 | 343.43 | 343.88 | 343.03 | 343.15 | 340.44 | 5,893 |
Nov 23, 2023 | 343.65 | 344.07 | 343.31 | 343.43 | 340.72 | 7,863 |
Nov 22, 2023 | 341.99 | 342.36 | 340.99 | 342.18 | 339.48 | 10,948 |
Nov 21, 2023 | 343.38 | 343.38 | 341.74 | 341.99 | 339.29 | 6,034 |
Nov 20, 2023 | 342.85 | 342.95 | 339.88 | 340.60 | 337.91 | 10,851 |
Nov 17, 2023 | 344.21 | 345.00 | 344.18 | 344.78 | 342.06 | 10,309 |
Nov 16, 2023 | 342.00 | 344.18 | 341.78 | 344.18 | 341.46 | 7,418 |
Nov 15, 2023 | 342.25 | 343.11 | 341.89 | 342.67 | 339.97 | 9,137 |
Nov 14, 2023 | 341.00 | 341.41 | 340.57 | 341.41 | 338.72 | 7,864 |
Nov 13, 2023 | 341.15 | 341.46 | 340.13 | 340.27 | 337.59 | 7,361 |
Nov 10, 2023 | 336.77 | 337.30 | 336.25 | 337.29 | 334.63 | 13,590 |
Nov 9, 2023 | 336.97 | 337.33 | 336.74 | 336.74 | 334.08 | 17,942 |
Nov 8, 2023 | 335.00 | 336.36 | 335.00 | 335.36 | 332.71 | 7,419 |
Nov 7, 2023 | 332.00 | 334.21 | 331.00 | 334.21 | 331.57 | 5,900 |
Nov 6, 2023 | 331.65 | 331.65 | 330.37 | 331.20 | 328.59 | 6,875 |
Nov 3, 2023 | 330.64 | 331.37 | 330.64 | 331.01 | 328.40 | 6,254 |
Nov 2, 2023 | 326.84 | 328.00 | 325.46 | 326.09 | 323.52 | 9,828 |
Nov 1, 2023 | 325.64 | 326.35 | 325.33 | 326.21 | 323.64 | 7,885 |
Oct 31, 2023 | 322.36 | 322.84 | 321.65 | 322.69 | 320.14 | 7,832 |
Oct 30, 2023 | 321.79 | 321.84 | 320.70 | 320.80 | 318.27 | 18,103 |
Oct 27, 2023 | 324.29 | 324.44 | 323.38 | 323.99 | 321.43 | 21,229 |
Oct 26, 2023 | 327.32 | 327.32 | 326.37 | 326.37 | 323.80 | 19,764 |
Oct 25, 2023 | 329.50 | 329.50 | 327.02 | 327.64 | 325.06 | 7,908 |
Oct 24, 2023 | 329.34 | 329.37 | 327.75 | 328.15 | 325.56 | 11,633 |
Oct 23, 2023 | 331.01 | 331.32 | 330.71 | 331.12 | 328.51 | 14,058 |
Oct 20, 2023 | 333.48 | 334.14 | 333.09 | 334.01 | 331.37 | 7,285 |
Oct 19, 2023 | 336.87 | 338.31 | 336.56 | 337.65 | 334.99 | 23,268 |
Oct 18, 2023 | 339.42 | 339.59 | 338.59 | 338.60 | 335.93 | 7,990 |
Oct 17, 2023 | 340.65 | 340.90 | 339.00 | 339.25 | 336.57 | 7,247 |
Oct 16, 2023 | 339.45 | 339.80 | 338.33 | 338.37 | 335.70 | 9,120 |
Oct 13, 2023 | 340.18 | 340.52 | 339.75 | 340.32 | 337.64 | 7,937 |
Oct 12, 2023 | 338.12 | 338.78 | 338.12 | 338.34 | 335.67 | 8,930 |
Oct 11, 2023 | 335.56 | 336.26 | 334.77 | 335.94 | 333.29 | 14,482 |
Oct 10, 2023 | 334.22 | 334.73 | 333.73 | 334.56 | 331.92 | 7,167 |
Oct 9, 2023 | 332.22 | 332.96 | 331.41 | 332.84 | 330.21 | 9,728 |
Oct 6, 2023 | 330.43 | 330.71 | 329.80 | 330.23 | 327.62 | 9,326 |
Oct 5, 2023 | 332.66 | 332.72 | 330.67 | 330.79 | 328.18 | 11,960 |
Oct 4, 2023 | 332.95 | 332.95 | 329.91 | 329.91 | 327.31 | 36,702 |
Oct 3, 2023 | 333.73 | 335.49 | 333.16 | 335.03 | 332.39 | 12,629 |
Oct 2, 2023 | 331.68 | 333.50 | 331.59 | 333.39 | 330.76 | 9,250 |
Sep 29, 2023 | 331.76 | 331.76 | 329.87 | 330.13 | 327.53 | 14,599 |
Sep 28, 2023 | 333.82 | 334.09 | 332.15 | 332.59 | 329.97 | 5,060 |
Sep 27, 2023 | 331.47 | 332.49 | 330.79 | 332.49 | 329.87 | 14,133 |
Sep 26, 2023 | 333.87 | 333.98 | 332.24 | 332.91 | 330.28 | 16,069 |
Sep 25, 2023 | 332.29 | 333.72 | 331.45 | 333.65 | 331.02 | 13,707 |
Sep 22, 2023 | 1.46 Dividend | |||||
Sep 22, 2023 | 333.96 | 334.33 | 333.60 | 334.33 | 331.69 | 11,460 |
Sep 21, 2023 | 340.50 | 340.70 | 339.00 | 340.11 | 335.98 | 12,647 |
Sep 20, 2023 | 341.51 | 341.87 | 341.17 | 341.78 | 337.63 | 9,441 |
Sep 19, 2023 | 343.58 | 343.80 | 343.14 | 343.50 | 339.33 | 9,247 |
Sep 18, 2023 | 346.40 | 346.40 | 343.37 | 343.61 | 339.44 | 8,668 |
Sep 15, 2023 | 347.85 | 348.00 | 346.28 | 346.56 | 342.35 | 11,823 |
Sep 14, 2023 | 345.92 | 345.99 | 344.50 | 345.65 | 341.45 | 8,525 |
Sep 13, 2023 | 345.25 | 345.95 | 344.70 | 345.51 | 341.31 | 5,345 |
Sep 12, 2023 | 346.32 | 346.69 | 345.89 | 346.36 | 342.15 | 9,926 |
Sep 11, 2023 | 346.52 | 346.82 | 344.60 | 345.25 | 341.06 | 12,984 |
Sep 8, 2023 | 347.13 | 347.13 | 345.99 | 345.99 | 341.79 | 6,992 |
Sep 7, 2023 | 348.02 | 348.58 | 346.87 | 346.87 | 342.66 | 7,565 |
Sep 6, 2023 | 350.22 | 351.17 | 348.74 | 349.06 | 344.82 | 11,501 |
Sep 5, 2023 | 347.37 | 350.23 | 347.33 | 350.23 | 345.97 | 10,206 |
Sep 4, 2023 | 347.50 | 348.19 | 346.99 | 347.03 | 342.81 | 15,157 |
Sep 1, 2023 | 345.71 | 347.15 | 345.20 | 346.85 | 342.64 | 6,947 |
Aug 31, 2023 | 346.43 | 346.50 | 345.08 | 346.25 | 342.04 | 8,906 |
Aug 30, 2023 | 344.83 | 346.27 | 344.73 | 345.10 | 340.91 | 11,843 |
Aug 29, 2023 | 342.18 | 342.63 | 341.27 | 341.69 | 337.54 | 7,854 |
Aug 28, 2023 | 341.18 | 341.32 | 339.92 | 340.56 | 336.42 | 20,322 |
Aug 25, 2023 | 338.89 | 339.74 | 338.53 | 338.76 | 334.64 | 8,195 |
Aug 24, 2023 | 341.17 | 342.41 | 341.16 | 342.25 | 338.09 | 11,485 |
Aug 23, 2023 | 339.25 | 339.33 | 338.34 | 339.15 | 335.03 | 6,572 |
Aug 22, 2023 | 339.80 | 340.35 | 339.56 | 339.81 | 335.68 | 10,332 |
Aug 21, 2023 | 338.65 | 339.28 | 338.29 | 338.70 | 334.58 | 7,852 |
Aug 18, 2023 | 340.00 | 340.00 | 337.70 | 338.39 | 334.28 | 11,434 |
Aug 17, 2023 | 340.99 | 343.05 | 340.80 | 342.13 | 337.97 | 9,334 |
Aug 16, 2023 | 341.80 | 342.65 | 341.32 | 341.48 | 337.33 | 9,140 |
Aug 15, 2023 | 343.88 | 345.00 | 343.05 | 343.13 | 338.96 | 15,929 |
Aug 14, 2023 | 342.14 | 342.97 | 341.91 | 342.23 | 338.07 | 6,596 |
Aug 11, 2023 | 341.03 | 341.53 | 340.20 | 340.74 | 336.60 | 8,838 |
Aug 10, 2023 | 340.70 | 341.14 | 340.37 | 340.70 | 336.56 | 8,544 |
Aug 9, 2023 | 342.20 | 342.55 | 341.10 | 341.46 | 337.31 | 14,266 |
Aug 8, 2023 | 341.94 | 342.95 | 341.62 | 342.95 | 338.78 | 8,362 |
Aug 7, 2023 | 341.75 | 341.85 | 339.33 | 340.28 | 336.15 | 14,736 |
Aug 4, 2023 | 342.00 | 342.53 | 341.30 | 342.53 | 338.37 | 9,573 |
Aug 3, 2023 | 344.00 | 344.33 | 343.36 | 343.81 | 339.63 | 29,267 |
Aug 2, 2023 | 343.00 | 344.81 | 342.93 | 344.81 | 340.62 | 13,122 |
Aug 1, 2023 | 340.34 | 343.19 | 339.71 | 342.58 | 338.42 | 13,535 |
Jul 31, 2023 | 342.07 | 342.39 | 340.20 | 340.33 | 336.19 | 11,789 |
Jul 28, 2023 | 336.12 | 339.70 | 336.06 | 339.23 | 335.11 | 19,040 |
Jul 27, 2023 | 336.18 | 336.18 | 333.85 | 335.29 | 331.22 | 19,436 |
Jul 26, 2023 | 334.38 | 336.86 | 334.02 | 335.51 | 331.43 | 30,885 |
Jul 25, 2023 | 336.22 | 336.55 | 334.24 | 334.37 | 330.31 | 60,270 |
Jul 24, 2023 | 335.00 | 335.61 | 334.64 | 334.80 | 330.73 | 8,742 |
Jul 21, 2023 | 333.00 | 333.82 | 332.88 | 333.50 | 329.45 | 7,730 |
Jul 20, 2023 | 334.01 | 334.98 | 330.98 | 332.94 | 328.89 | 8,501 |
Jul 19, 2023 | 332.00 | 334.30 | 331.30 | 333.95 | 329.89 | 7,792 |
Jul 18, 2023 | 330.00 | 330.00 | 328.65 | 329.71 | 325.70 | 9,464 |
Jul 17, 2023 | 326.89 | 328.54 | 326.64 | 328.50 | 324.51 | 8,498 |
Jul 14, 2023 | 325.49 | 325.86 | 325.18 | 325.70 | 321.74 | 10,531 |
Jul 13, 2023 | 328.07 | 328.36 | 327.22 | 327.48 | 323.50 | 8,890 |
Jul 12, 2023 | 329.53 | 329.85 | 327.53 | 329.38 | 325.38 | 9,126 |
Jul 11, 2023 | 328.14 | 328.35 | 327.39 | 328.22 | 324.23 | 6,083 |
Jul 10, 2023 | 326.42 | 326.86 | 325.42 | 326.10 | 322.14 | 8,218 |
Jul 7, 2023 | 329.43 | 329.80 | 328.70 | 328.91 | 324.91 | 7,553 |
Jul 6, 2023 | 330.76 | 331.00 | 329.52 | 329.56 | 325.56 | 9,693 |
Jul 5, 2023 | 330.00 | 330.56 | 329.61 | 330.02 | 326.01 | 6,824 |
Jul 4, 2023 | 329.34 | 333.30 | 329.34 | 331.68 | 327.65 | 9,859 |
Jul 3, 2023 | 331.04 | 332.99 | 330.17 | 330.72 | 326.70 | 9,404 |
Jun 30, 2023 | 329.53 | 330.20 | 328.86 | 329.34 | 325.34 | 9,797 |
Jun 29, 2023 | 327.50 | 329.93 | 327.50 | 328.32 | 324.33 | 15,682 |
Jun 28, 2023 | 323.83 | 326.70 | 323.83 | 326.02 | 322.06 | 13,227 |
Jun 27, 2023 | 321.83 | 321.83 | 319.51 | 320.07 | 316.18 | 12,850 |
Jun 26, 2023 | 1.21 Dividend | |||||
Jun 26, 2023 | 322.41 | 322.76 | 321.99 | 322.42 | 318.50 | 10,276 |
Jun 23, 2023 | 321.80 | 323.41 | 321.00 | 323.00 | 317.88 | 11,393 |
Jun 22, 2023 | 321.99 | 321.99 | 318.64 | 320.30 | 315.23 | 20,398 |
Jun 21, 2023 | 321.55 | 322.16 | 321.04 | 321.57 | 316.48 | 7,640 |
Jun 20, 2023 | 319.51 | 321.99 | 319.40 | 321.55 | 316.46 | 13,497 |
Jun 19, 2023 | 319.50 | 320.69 | 318.85 | 319.49 | 314.43 | 8,168 |
Jun 16, 2023 | 319.56 | 319.93 | 319.00 | 319.20 | 314.14 | 14,879 |
Jun 15, 2023 | 320.34 | 321.01 | 318.79 | 318.80 | 313.75 | 13,869 |
Jun 14, 2023 | 320.22 | 321.51 | 320.22 | 321.24 | 316.15 | 9,955 |
Jun 13, 2023 | 319.63 | 320.72 | 319.60 | 320.05 | 314.98 | 17,929 |
Jun 9, 2023 | 318.34 | 319.08 | 318.01 | 318.48 | 313.43 | 8,005 |
Jun 8, 2023 | 319.72 | 320.49 | 318.68 | 319.04 | 313.99 | 7,684 |
Jun 7, 2023 | 319.44 | 319.86 | 318.83 | 319.00 | 313.95 | 6,148 |
Jun 6, 2023 | 320.37 | 320.99 | 317.95 | 318.31 | 313.27 | 6,969 |
Jun 5, 2023 | 322.01 | 322.47 | 321.52 | 321.88 | 316.78 | 13,370 |
Jun 2, 2023 | 318.43 | 318.50 | 316.61 | 316.97 | 311.95 | 14,435 |
Jun 1, 2023 | 319.12 | 320.00 | 318.13 | 318.51 | 313.46 | 8,866 |
May 31, 2023 | 320.03 | 320.77 | 319.14 | 319.84 | 314.77 | 9,987 |
May 30, 2023 | 320.00 | 321.12 | 318.61 | 320.90 | 315.82 | 13,680 |
May 29, 2023 | 320.55 | 320.82 | 319.07 | 319.30 | 314.24 | 10,728 |
May 26, 2023 | 315.83 | 316.22 | 314.96 | 315.36 | 310.36 | 13,197 |
May 25, 2023 | 313.09 | 313.99 | 313.09 | 313.98 | 309.01 | 10,079 |
May 24, 2023 | 311.93 | 312.80 | 311.67 | 312.07 | 307.13 | 8,115 |
May 23, 2023 | 313.75 | 314.20 | 313.15 | 313.26 | 308.30 | 7,750 |
May 22, 2023 | 311.68 | 312.77 | 311.45 | 312.70 | 307.75 | 9,624 |
May 19, 2023 | 314.42 | 315.00 | 314.00 | 314.00 | 309.03 | 9,786 |
May 18, 2023 | 309.58 | 311.00 | 309.15 | 310.12 | 305.21 | 15,023 |
May 17, 2023 | 306.26 | 307.23 | 305.90 | 307.01 | 302.15 | 6,121 |
May 16, 2023 | 305.91 | 306.65 | 305.28 | 306.65 | 301.79 | 6,690 |
May 15, 2023 | 306.76 | 306.95 | 306.21 | 306.25 | 301.40 | 8,496 |
May 12, 2023 | 305.38 | 306.50 | 305.38 | 306.39 | 301.54 | 7,298 |
May 11, 2023 | 302.52 | 303.68 | 302.47 | 303.68 | 298.87 | 7,365 |
May 10, 2023 | 301.88 | 302.15 | 301.75 | 301.91 | 297.13 | 7,809 |
May 9, 2023 | 302.00 | 302.52 | 301.81 | 302.52 | 297.73 | 8,006 |
May 8, 2023 | 302.87 | 303.36 | 301.86 | 301.86 | 297.08 | 14,615 |
May 5, 2023 | 303.31 | 303.31 | 299.22 | 299.34 | 294.60 | 9,293 |
May 4, 2023 | 305.49 | 305.49 | 302.73 | 303.27 | 298.47 | 9,983 |
May 3, 2023 | 305.72 | 306.41 | 305.38 | 306.35 | 301.50 | 9,514 |
May 2, 2023 | 310.94 | 310.96 | 306.98 | 306.98 | 302.12 | 14,381 |
May 1, 2023 | 311.21 | 311.92 | 310.59 | 310.96 | 306.03 | 13,759 |
Apr 28, 2023 | 307.67 | 309.50 | 307.56 | 308.99 | 304.09 | 14,606 |
Apr 27, 2023 | 305.95 | 306.01 | 303.55 | 303.91 | 299.10 | 12,124 |
Apr 26, 2023 | 304.90 | 306.62 | 304.63 | 306.62 | 301.76 | 9,577 |
Apr 24, 2023 | 306.02 | 306.39 | 305.41 | 305.72 | 300.88 | 12,887 |