IOB - Delayed Quote DKK
FLSmidth & Co. A/S (0OJA.IL)
319.80
+9.70
+(3.13%)
At close: April 30 at 3:59:39 PM GMT+1
Currency in DKK 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | - |
May 1, 2025 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | - |
Apr 30, 2025 | 305.90 | 309.80 | 307.60 | 309.60 | 309.60 | 561 |
Apr 29, 2025 | 303.40 | 304.00 | 304.00 | 303.40 | 303.40 | - |
Apr 28, 2025 | 306.10 | 308.20 | 304.00 | 306.10 | 306.10 | 1,857 |
Apr 25, 2025 | 310.70 | 310.60 | 306.00 | 307.00 | 307.00 | 229,008 |
Apr 24, 2025 | 302.90 | 297.80 | 297.80 | 305.70 | 305.70 | - |
Apr 23, 2025 | 301.80 | 304.00 | 304.00 | 304.90 | 304.90 | 78 |
Apr 22, 2025 | 291.60 | 290.20 | 290.20 | 292.00 | 292.00 | 77 |
Apr 17, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
Apr 16, 2025 | 286.00 | 293.40 | 293.40 | 292.40 | 292.40 | 368 |
Apr 15, 2025 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
Apr 14, 2025 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
Apr 11, 2025 | 277.40 | 276.20 | 271.00 | 275.80 | 275.80 | 512,051 |
Apr 10, 2025 | 302.00 | 308.40 | 274.20 | 276.00 | 276.00 | 55 |
Apr 9, 2025 | 264.90 | 258.40 | 258.40 | 265.00 | 265.00 | 3 |
Apr 8, 2025 | 270.90 | 274.20 | 272.80 | 274.30 | 274.30 | 339 |
Apr 7, 2025 | 253.70 | 268.20 | 253.60 | 270.10 | 270.10 | 240 |
Apr 4, 2025 | 303.00 | 303.20 | 271.80 | 272.80 | 272.80 | 3,094 |
Apr 3, 2025 | 8 Dividend | |||||
Apr 3, 2025 | 316.50 | 316.20 | 310.60 | 308.60 | 308.60 | 190,013 |
Apr 2, 2025 | 324.00 | 328.80 | 327.00 | 327.60 | 319.60 | 1,526 |
Apr 1, 2025 | 336.50 | 336.80 | 329.00 | 329.20 | 321.16 | 1,299 |
Mar 31, 2025 | 344.60 | 345.00 | 329.20 | 329.70 | 321.65 | 278 |
Mar 28, 2025 | 353.40 | 354.60 | 345.40 | 345.60 | 337.16 | 113 |
Mar 27, 2025 | 360.40 | 362.00 | 355.00 | 355.90 | 347.21 | 1,587 |
Mar 26, 2025 | 363.30 | 364.80 | 361.80 | 363.00 | 354.14 | 382 |
Mar 25, 2025 | 363.60 | 364.80 | 361.00 | 363.60 | 354.72 | 662 |
Mar 24, 2025 | 365.30 | 365.00 | 362.20 | 365.30 | 356.38 | 457,248 |
Mar 21, 2025 | 365.50 | 363.00 | 359.40 | 361.70 | 352.87 | 18,486 |
Mar 20, 2025 | 372.70 | 367.60 | 364.60 | 365.00 | 356.09 | 911 |
Mar 19, 2025 | 359.80 | 375.80 | 363.20 | 371.50 | 362.43 | 3,627 |
Mar 18, 2025 | 358.60 | 365.20 | 358.00 | 358.60 | 349.84 | 675 |
Mar 17, 2025 | 357.30 | 357.80 | 356.20 | 357.30 | 348.57 | 7,462 |
Mar 14, 2025 | 349.30 | 359.00 | 356.00 | 356.80 | 348.09 | 1,467 |
Mar 13, 2025 | 346.30 | 351.40 | 347.80 | 350.00 | 341.45 | 8,705 |
Mar 12, 2025 | 348.10 | 350.80 | 348.00 | 348.20 | 339.70 | 451,750 |
Mar 11, 2025 | 349.20 | 356.00 | 344.40 | 345.90 | 337.45 | 510 |
Mar 10, 2025 | 363.40 | 360.00 | 351.60 | 351.60 | 343.01 | 1,279 |
Mar 7, 2025 | 365.10 | 367.60 | 362.40 | 365.10 | 356.18 | 782 |
Mar 6, 2025 | 366.40 | 371.40 | 362.60 | 366.60 | 357.65 | 960 |
Mar 5, 2025 | 358.50 | 369.00 | 361.80 | 366.10 | 357.16 | 1,022 |
Mar 4, 2025 | 377.50 | 376.00 | 350.20 | 353.30 | 344.67 | 8,853 |
Mar 3, 2025 | 376.80 | 386.60 | 377.40 | 381.40 | 372.09 | 20,999 |
Feb 28, 2025 | 375.10 | 377.40 | 373.00 | 375.10 | 365.94 | 1,602 |
Feb 27, 2025 | 382.80 | 385.60 | 379.90 | 382.80 | 373.45 | 1,117 |
Feb 26, 2025 | 377.60 | 384.60 | 378.20 | 381.30 | 371.99 | 47,345 |
Feb 25, 2025 | 362.20 | 374.60 | 360.20 | 373.50 | 364.38 | 268 |
Feb 24, 2025 | 369.00 | 368.60 | 361.40 | 364.20 | 355.31 | 5,406 |
Feb 21, 2025 | 384.20 | 384.60 | 373.20 | 375.20 | 366.04 | 1,222 |
Feb 20, 2025 | 370.40 | 386.20 | 375.00 | 380.50 | 371.21 | 26,781 |
Feb 19, 2025 | 377.00 | 377.20 | 365.20 | 368.90 | 359.89 | 34,290 |
Feb 18, 2025 | 374.80 | 377.80 | 374.40 | 374.80 | 365.65 | 2,171 |
Feb 17, 2025 | 375.60 | 376.80 | 371.80 | 375.90 | 366.72 | 1,452 |
Feb 14, 2025 | 378.40 | 378.60 | 375.80 | 378.40 | 369.16 | 909 |
Feb 13, 2025 | 376.60 | 380.00 | 373.80 | 379.80 | 370.53 | 3,772 |
Feb 12, 2025 | 373.20 | 377.00 | 373.40 | 373.20 | 364.09 | 694 |
Feb 11, 2025 | 371.50 | 373.40 | 372.20 | 371.50 | 362.43 | 405 |
Feb 10, 2025 | 371.20 | 372.20 | 371.00 | 371.20 | 362.14 | 669 |
Feb 7, 2025 | 372.30 | 372.80 | 372.00 | 372.30 | 363.21 | 285 |
Feb 6, 2025 | 358.80 | 372.60 | 358.60 | 370.60 | 361.55 | 137,927 |
Feb 5, 2025 | 359.80 | 360.40 | 357.00 | 359.80 | 351.01 | 162,098 |
Feb 4, 2025 | 362.30 | 362.80 | 359.60 | 358.40 | 349.65 | 285,250 |
Feb 3, 2025 | 363.60 | 365.20 | 360.20 | 362.70 | 353.84 | 1,345 |
Jan 31, 2025 | 376.70 | 376.60 | 373.40 | 373.70 | 364.57 | 595 |
Jan 30, 2025 | 373.20 | 378.80 | 374.40 | 377.00 | 367.79 | 1,490 |
Jan 29, 2025 | 374.40 | 375.40 | 373.00 | 374.40 | 365.26 | 1,150 |
Jan 28, 2025 | 372.30 | 374.80 | 369.80 | 372.30 | 363.21 | 300,129 |
Jan 27, 2025 | 374.80 | 374.40 | 370.60 | 371.30 | 362.23 | 1,243 |
Jan 24, 2025 | 376.90 | 379.60 | 376.60 | 376.90 | 367.70 | 1,017 |
Jan 23, 2025 | 370.50 | 378.20 | 375.00 | 378.30 | 369.06 | 2,296 |
Jan 22, 2025 | 365.60 | 370.20 | 366.00 | 369.60 | 360.57 | 12,675 |
Jan 21, 2025 | 365.50 | 364.80 | 361.00 | 361.40 | 352.57 | 13,074 |
Jan 20, 2025 | 359.70 | 365.60 | 359.00 | 363.30 | 354.43 | 2,133 |
Jan 17, 2025 | 356.40 | 359.80 | 356.00 | 356.40 | 347.70 | 35,487 |
Jan 16, 2025 | 356.50 | 357.40 | 354.40 | 356.50 | 347.79 | 30,099 |
Jan 15, 2025 | 350.30 | 356.40 | 351.20 | 353.90 | 345.26 | 61,099 |
Jan 14, 2025 | 343.00 | 350.40 | 335.80 | 347.20 | 338.72 | 31,212 |
Jan 13, 2025 | 347.50 | 347.60 | 340.80 | 343.70 | 335.31 | 29,346 |
Jan 10, 2025 | 352.90 | 359.40 | 349.00 | 352.40 | 343.79 | 34,028 |
Jan 9, 2025 | 348.30 | 351.80 | 347.00 | 348.30 | 339.79 | 2,863 |
Jan 8, 2025 | 353.70 | 354.20 | 349.80 | 349.70 | 341.16 | 1,275 |
Jan 7, 2025 | 356.70 | 356.60 | 354.00 | 356.70 | 347.99 | 1,454 |
Jan 6, 2025 | 359.90 | 361.60 | 355.20 | 355.90 | 347.21 | 1,015 |
Jan 3, 2025 | 359.80 | 359.80 | 357.40 | 358.10 | 349.36 | 1,754 |
Jan 2, 2025 | 357.80 | 361.00 | 356.20 | 356.50 | 347.79 | 1,088 |
Dec 31, 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 348.96 | - |
Dec 30, 2024 | 359.10 | 357.40 | 355.20 | 357.70 | 348.96 | 820 |
Dec 27, 2024 | 354.90 | 361.40 | 357.60 | 358.90 | 350.14 | 3,326 |
Dec 24, 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 346.72 | - |
Dec 23, 2024 | 356.00 | 359.00 | 354.80 | 355.40 | 346.72 | 1,013 |
Dec 20, 2024 | 358.10 | 358.00 | 350.50 | 357.00 | 348.28 | 2,535 |
Dec 19, 2024 | 360.40 | 363.80 | 358.00 | 360.60 | 351.79 | 2,679 |
Dec 18, 2024 | 364.70 | 368.80 | 363.00 | 368.20 | 359.21 | 4,733 |
Dec 17, 2024 | 369.80 | 370.80 | 364.60 | 365.30 | 356.38 | 3,321 |
Dec 16, 2024 | 374.20 | 374.60 | 365.00 | 370.60 | 361.55 | 5,165 |
Dec 13, 2024 | 374.30 | 375.40 | 373.60 | 374.80 | 365.65 | 1,724 |
Dec 12, 2024 | 379.00 | 378.40 | 375.00 | 378.20 | 368.96 | 4,071 |
Dec 11, 2024 | 381.30 | 381.80 | 377.20 | 380.80 | 371.50 | 4,968 |
Dec 10, 2024 | 380.90 | 381.60 | 379.60 | 380.90 | 371.60 | 2,384 |
Dec 9, 2024 | 381.30 | 384.40 | 379.00 | 383.20 | 373.84 | 1,699 |
Dec 6, 2024 | 374.00 | 382.40 | 374.60 | 379.70 | 370.43 | 2,725 |
Dec 5, 2024 | 384.80 | 386.00 | 383.60 | 384.80 | 375.40 | 1,217 |
Dec 4, 2024 | 380.80 | 387.80 | 381.40 | 385.30 | 375.89 | 3,227 |
Dec 3, 2024 | 379.50 | 384.20 | 377.40 | 380.20 | 370.92 | 804 |
Dec 2, 2024 | 386.30 | 385.60 | 380.40 | 382.70 | 373.35 | 271 |
Nov 29, 2024 | 394.10 | 396.00 | 385.20 | 386.30 | 376.87 | 3,113 |
Nov 28, 2024 | 377.40 | 381.60 | 378.80 | 381.30 | 371.99 | 193 |
Nov 27, 2024 | 372.60 | 376.60 | 371.40 | 376.00 | 366.82 | 1,536 |
Nov 26, 2024 | 374.20 | 376.20 | 368.60 | 373.60 | 364.48 | 1,234 |
Nov 25, 2024 | 374.30 | 376.60 | 374.20 | 374.30 | 365.16 | 8,873 |
Nov 22, 2024 | 368.10 | 373.40 | 366.00 | 372.50 | 363.40 | 2,344 |
Nov 21, 2024 | 365.10 | 366.80 | 361.00 | 364.30 | 355.40 | 1,134 |
Nov 20, 2024 | 366.60 | 370.20 | 367.00 | 367.60 | 358.62 | 640 |
Nov 19, 2024 | 373.70 | 376.00 | 360.80 | 365.40 | 356.48 | 1,130 |
Nov 18, 2024 | 370.00 | 376.60 | 369.00 | 370.50 | 361.45 | 1,626 |
Nov 15, 2024 | 374.20 | 376.60 | 368.00 | 369.80 | 360.77 | 2,383 |
Nov 14, 2024 | 369.00 | 379.20 | 368.20 | 377.10 | 367.89 | 2,781 |
Nov 13, 2024 | 370.10 | 370.60 | 364.00 | 370.40 | 361.35 | 3,541 |
Nov 12, 2024 | 372.50 | 386.60 | 367.80 | 369.10 | 360.09 | 4,724 |
Nov 11, 2024 | 365.80 | 367.40 | 364.00 | 365.80 | 356.87 | 1,083 |
Nov 8, 2024 | 368.60 | 368.40 | 363.40 | 365.50 | 356.57 | 869 |
Nov 7, 2024 | 361.70 | 370.80 | 362.60 | 369.80 | 360.77 | 573 |
Nov 6, 2024 | 354.70 | 370.20 | 357.20 | 359.20 | 350.43 | 4,582 |
Nov 5, 2024 | 355.50 | 354.40 | 351.20 | 354.80 | 346.14 | 868 |
Nov 4, 2024 | 363.40 | 359.20 | 354.90 | 355.70 | 347.01 | 3,191 |
Nov 1, 2024 | 359.70 | 367.60 | 360.40 | 367.40 | 358.43 | 2,589 |
Oct 31, 2024 | 362.90 | 362.80 | 357.00 | 358.80 | 350.04 | 702 |
Oct 30, 2024 | 369.20 | 367.20 | 362.70 | 364.20 | 355.31 | 1,292 |
Oct 29, 2024 | 369.40 | 373.00 | 368.00 | 373.10 | 363.99 | 1,574 |
Oct 28, 2024 | 360.60 | 369.80 | 361.60 | 369.30 | 360.28 | 2,016 |
Oct 25, 2024 | 354.30 | 360.40 | 355.00 | 357.90 | 349.16 | 568 |
Oct 24, 2024 | 356.00 | 360.20 | 356.80 | 355.60 | 346.92 | 41 |
Oct 23, 2024 | 355.70 | 357.00 | 355.20 | 355.70 | 347.01 | 1,299 |
Oct 22, 2024 | 359.70 | 358.60 | 355.20 | 355.80 | 347.11 | 795 |
Oct 21, 2024 | 362.90 | 363.60 | 357.80 | 360.50 | 351.70 | 2,832 |
Oct 18, 2024 | 359.60 | 364.00 | 361.60 | 361.50 | 352.67 | 1,144 |
Oct 17, 2024 | 358.30 | 362.40 | 358.40 | 358.30 | 349.55 | 11,302 |
Oct 16, 2024 | 355.50 | 360.00 | 349.20 | 358.70 | 349.94 | 1,203 |
Oct 15, 2024 | 358.00 | 362.80 | 358.20 | 358.10 | 349.36 | 1,759 |
Oct 14, 2024 | 366.50 | 367.40 | 357.30 | 360.40 | 351.60 | 4,428 |
Oct 11, 2024 | 364.60 | 368.40 | 362.00 | 366.40 | 357.45 | 1,558 |
Oct 10, 2024 | 366.40 | 364.20 | 359.80 | 359.80 | 351.01 | 3,254 |
Oct 9, 2024 | 362.10 | 366.00 | 363.20 | 362.10 | 353.26 | 1,734 |
Oct 8, 2024 | 362.50 | 366.20 | 360.60 | 364.10 | 355.21 | 321 |
Oct 7, 2024 | 367.40 | 368.80 | 362.20 | 365.80 | 356.87 | 1,232 |
Oct 4, 2024 | 361.80 | 371.00 | 363.00 | 367.70 | 358.72 | 3,434 |
Oct 3, 2024 | 378.40 | 371.40 | 362.60 | 364.10 | 355.21 | 3,046 |
Oct 2, 2024 | 375.40 | 379.60 | 374.60 | 375.40 | 366.23 | 2,650 |
Oct 1, 2024 | 381.50 | 379.20 | 374.60 | 378.00 | 368.77 | 730 |
Sep 30, 2024 | 371.50 | 380.40 | 372.00 | 377.70 | 368.48 | 2,887 |
Sep 27, 2024 | 368.00 | 374.00 | 368.40 | 373.80 | 364.67 | 1,249 |
Sep 26, 2024 | 365.20 | 370.10 | 364.80 | 370.10 | 361.06 | 5,373 |
Sep 25, 2024 | 353.30 | 358.80 | 355.60 | 355.30 | 346.62 | 906 |
Sep 24, 2024 | 344.70 | 361.80 | 353.00 | 355.50 | 346.82 | 5,418 |
Sep 23, 2024 | 343.90 | 348.60 | 340.00 | 342.50 | 334.14 | 2,570 |
Sep 20, 2024 | 345.30 | 347.60 | 336.20 | 338.20 | 329.94 | 1,106 |
Sep 19, 2024 | 340.20 | 349.30 | 341.60 | 348.30 | 339.79 | 4,928 |
Sep 18, 2024 | 336.60 | 337.20 | 333.00 | 336.50 | 328.28 | 258,506 |
Sep 17, 2024 | 330.70 | 335.80 | 330.00 | 337.00 | 328.77 | 992 |
Sep 16, 2024 | 330.60 | 332.60 | 331.00 | 330.60 | 322.53 | 2,330 |
Sep 13, 2024 | 325.80 | 331.60 | 327.80 | 328.50 | 320.48 | 2,962 |
Sep 12, 2024 | 324.30 | 326.80 | 324.00 | 323.70 | 315.80 | 422 |
Sep 11, 2024 | 322.20 | 327.20 | 321.40 | 322.20 | 314.33 | 1,007 |
Sep 10, 2024 | 321.20 | 322.40 | 319.00 | 322.00 | 314.14 | 1,757 |
Sep 9, 2024 | 317.50 | 324.40 | 321.20 | 321.40 | 313.55 | 8,081 |
Sep 6, 2024 | 321.70 | 323.40 | 318.60 | 320.20 | 312.38 | 892 |
Sep 5, 2024 | 323.20 | 326.20 | 323.40 | 326.10 | 318.14 | 1,600 |
Sep 4, 2024 | 327.90 | 326.20 | 324.40 | 325.60 | 317.65 | 299 |
Sep 3, 2024 | 343.30 | 345.00 | 331.20 | 336.20 | 327.99 | 1,804 |
Sep 2, 2024 | 343.20 | 344.20 | 340.00 | 341.90 | 333.55 | 8,355 |
Aug 30, 2024 | 345.20 | 347.20 | 342.80 | 343.10 | 334.72 | 1,893 |
Aug 29, 2024 | 344.60 | 348.00 | 344.60 | 346.50 | 338.04 | 1,331 |
Aug 28, 2024 | 342.10 | 344.60 | 340.60 | 343.50 | 335.11 | 2,390 |
Aug 27, 2024 | 342.60 | 345.00 | 340.60 | 342.60 | 334.23 | 949 |
Aug 23, 2024 | 342.40 | 346.20 | 343.00 | 343.90 | 335.50 | 46,286 |
Aug 22, 2024 | 343.90 | 344.60 | 342.00 | 344.50 | 336.09 | 389 |
Aug 21, 2024 | 341.50 | 346.80 | 343.80 | 346.70 | 338.23 | 1,831 |
Aug 20, 2024 | 343.00 | 343.60 | 339.60 | 342.30 | 333.94 | 2,379 |
Aug 19, 2024 | 340.70 | 347.20 | 340.80 | 344.90 | 336.48 | 2,600 |
Aug 16, 2024 | 350.90 | 351.00 | 338.20 | 341.10 | 332.77 | 2,943 |
Aug 15, 2024 | 354.40 | 355.80 | 345.00 | 351.10 | 342.53 | 4,850 |
Aug 14, 2024 | 350.10 | 355.00 | 349.60 | 353.30 | 344.67 | 4,549 |
Aug 13, 2024 | 350.80 | 349.00 | 344.40 | 349.10 | 340.57 | 1,318 |
Aug 12, 2024 | 348.80 | 349.20 | 346.80 | 346.70 | 338.23 | 303 |
Aug 9, 2024 | 345.20 | 350.40 | 346.00 | 345.70 | 337.26 | 1,224 |
Aug 8, 2024 | 340.20 | 347.00 | 338.80 | 344.90 | 336.48 | 20,339 |
Aug 7, 2024 | 334.90 | 344.20 | 327.80 | 340.00 | 331.70 | 3,949 |
Aug 6, 2024 | 333.60 | 336.60 | 326.40 | 333.00 | 324.87 | 1,736 |
Aug 5, 2024 | 314.70 | 329.00 | 308.80 | 328.20 | 320.19 | 1,827 |
Aug 2, 2024 | 338.70 | 336.00 | 325.80 | 325.20 | 317.26 | 8,969 |
Aug 1, 2024 | 347.40 | 348.40 | 340.00 | 339.80 | 331.50 | 5,884 |
Jul 31, 2024 | 350.10 | 354.20 | 350.60 | 351.10 | 342.53 | 2,518 |
Jul 30, 2024 | 341.20 | 350.20 | 341.80 | 349.20 | 340.67 | 3,901 |
Jul 29, 2024 | 337.90 | 341.40 | 339.40 | 341.30 | 332.97 | 2,492 |
Jul 26, 2024 | 327.90 | 338.40 | 330.60 | 338.60 | 330.33 | 2,750 |
Jul 25, 2024 | 335.70 | 330.03 | 323.80 | 324.90 | 316.97 | 1,331 |
Jul 24, 2024 | 337.80 | 339.00 | 334.40 | 337.30 | 329.06 | 8,886 |
Jul 23, 2024 | 339.50 | 339.20 | 337.20 | 339.50 | 331.21 | 1,559 |
Jul 22, 2024 | 330.90 | 340.60 | 335.20 | 341.00 | 332.67 | 419 |
Jul 19, 2024 | 331.90 | 338.00 | 329.00 | 331.90 | 323.79 | 1,934 |
Jul 18, 2024 | 334.60 | 342.40 | 332.20 | 342.10 | 333.75 | 9,301 |
Jul 17, 2024 | 337.70 | 337.20 | 332.00 | 336.80 | 328.58 | 1,097 |
Jul 16, 2024 | 337.40 | 339.60 | 334.40 | 337.40 | 329.16 | 1,954 |
Jul 15, 2024 | 342.30 | 342.40 | 337.80 | 338.20 | 329.94 | 1,957 |
Jul 12, 2024 | 339.50 | 342.80 | 339.00 | 343.60 | 335.21 | 919 |
Jul 11, 2024 | 338.30 | 340.00 | 336.60 | 338.30 | 330.04 | 2,643 |
Jul 10, 2024 | 336.80 | 338.20 | 334.00 | 337.50 | 329.26 | 846 |
Jul 9, 2024 | 336.50 | 337.60 | 334.80 | 336.50 | 328.28 | 2,047 |
Jul 8, 2024 | 339.00 | 340.80 | 337.00 | 339.00 | 330.72 | 2,594 |
Jul 5, 2024 | 348.40 | 349.80 | 339.20 | 340.50 | 332.18 | 823 |
Jul 4, 2024 | 351.90 | 352.60 | 346.80 | 347.60 | 339.11 | 805 |
Jul 3, 2024 | 345.50 | 353.20 | 346.80 | 350.70 | 342.14 | 4,553 |
Jul 2, 2024 | 347.40 | 349.40 | 345.80 | 348.80 | 340.28 | 4,320 |
Jul 1, 2024 | 349.20 | 351.80 | 347.60 | 351.00 | 342.43 | 4,085 |
Jun 28, 2024 | 352.40 | 353.20 | 345.00 | 348.30 | 339.79 | 1,165 |
Jun 27, 2024 | 355.60 | 355.40 | 348.60 | 351.00 | 342.43 | 11,583 |
Jun 26, 2024 | 362.40 | 364.60 | 353.60 | 355.40 | 346.72 | 3,523 |
Jun 25, 2024 | 373.20 | 369.60 | 361.20 | 364.00 | 355.11 | 5,432 |
Jun 24, 2024 | 366.70 | 374.00 | 365.60 | 371.50 | 362.43 | 1,872 |
Jun 21, 2024 | 371.90 | 372.60 | 367.60 | 368.60 | 359.60 | 3,739 |
Jun 20, 2024 | 371.90 | 375.60 | 370.20 | 374.30 | 365.16 | 7,826 |
Jun 19, 2024 | 371.50 | 376.20 | 372.60 | 374.70 | 365.55 | 1,788 |
Jun 18, 2024 | 375.50 | 375.00 | 369.80 | 371.20 | 362.14 | 3,144 |
Jun 17, 2024 | 372.90 | 378.00 | 371.40 | 371.70 | 362.62 | 2,383 |
Jun 14, 2024 | 388.00 | 383.60 | 371.60 | 372.60 | 363.50 | 13,711 |
Jun 13, 2024 | 394.90 | 394.40 | 389.40 | 392.30 | 382.72 | 2,585 |
Jun 12, 2024 | 380.60 | 396.00 | 381.00 | 393.40 | 383.79 | 4,506 |
Jun 11, 2024 | 381.00 | 384.00 | 376.60 | 378.70 | 369.45 | 8,042 |
Jun 10, 2024 | 379.70 | 380.40 | 369.60 | 379.80 | 370.53 | 7,244 |
Jun 7, 2024 | 382.60 | 386.20 | 380.60 | 382.60 | 373.26 | 3,086 |
Jun 6, 2024 | 383.20 | 387.00 | 382.80 | 385.00 | 375.60 | 2,168 |
Jun 5, 2024 | 380.30 | 380.30 | 380.30 | 380.30 | 371.01 | - |
Jun 4, 2024 | 388.50 | 387.40 | 377.60 | 380.30 | 371.01 | 10,253 |
Jun 3, 2024 | 397.60 | 400.60 | 387.40 | 389.40 | 379.89 | 10,688 |
May 31, 2024 | 393.60 | 397.20 | 392.80 | 393.20 | 383.60 | 4,575 |
May 30, 2024 | 386.20 | 392.20 | 387.00 | 390.80 | 381.26 | 1,116 |
May 29, 2024 | 390.50 | 390.00 | 386.00 | 390.50 | 380.96 | 3,687 |
May 28, 2024 | 393.60 | 394.20 | 391.40 | 393.60 | 383.99 | 1,154 |
May 24, 2024 | 384.10 | 388.00 | 381.40 | 388.40 | 378.92 | 3,238 |
May 23, 2024 | 384.70 | 388.00 | 382.40 | 383.80 | 374.43 | 4,880 |
May 22, 2024 | 387.40 | 388.60 | 384.60 | 387.40 | 377.94 | 3,560 |
May 21, 2024 | 390.60 | 395.00 | 386.60 | 390.60 | 381.06 | 2,482 |
May 20, 2024 | 387.30 | 387.30 | 387.30 | 387.30 | 377.84 | - |
May 17, 2024 | 388.20 | 388.80 | 381.60 | 387.30 | 377.84 | 3,353 |
May 16, 2024 | 392.40 | 394.20 | 379.20 | 390.30 | 380.77 | 8,506 |
May 15, 2024 | 369.30 | 400.60 | 367.20 | 391.20 | 381.65 | 21,643 |
May 14, 2024 | 376.60 | 383.60 | 378.60 | 381.10 | 371.79 | 4,011 |
May 13, 2024 | 368.20 | 376.00 | 368.20 | 373.60 | 364.48 | 4,716 |
May 10, 2024 | 362.40 | 362.40 | 362.40 | 362.40 | 353.55 | - |
May 9, 2024 | 362.40 | 362.40 | 362.40 | 362.40 | 353.55 | - |
May 8, 2024 | 361.20 | 365.20 | 362.00 | 362.40 | 353.55 | 1,907 |
May 7, 2024 | 356.80 | 361.20 | 354.00 | 361.00 | 352.18 | 4,465 |
May 3, 2024 | 350.80 | 352.80 | 347.20 | 349.30 | 340.77 | 6,457 |
May 2, 2024 | 350.00 | 349.60 | 346.80 | 348.10 | 339.60 | 962 |