São Paulo - Delayed Quote BRL
Alexandria Real Estate Equities, Inc. (A1RE34.SA)
99.30
+0.70
+(0.71%)
At close: May 28 at 2:39:04 PM GMT-3
Currency in BRL 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 28, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 1 |
May 27, 2025 | 97.00 | 98.60 | 97.00 | 98.60 | 98.60 | 44 |
May 26, 2025 | 96.89 | 102.15 | 96.89 | 97.63 | 97.63 | 66 |
May 23, 2025 | 97.38 | 97.38 | 97.00 | 97.00 | 97.00 | 9 |
May 22, 2025 | 97.20 | 97.20 | 95.95 | 96.35 | 96.35 | 60 |
May 21, 2025 | 102.00 | 102.00 | 97.31 | 97.31 | 97.31 | 111 |
May 20, 2025 | 103.25 | 103.50 | 102.60 | 102.60 | 102.60 | 66 |
May 19, 2025 | 102.14 | 105.20 | 102.14 | 104.43 | 104.43 | 33 |
May 16, 2025 | 102.40 | 102.40 | 102.13 | 102.13 | 102.13 | 70 |
May 15, 2025 | 100.00 | 101.20 | 99.40 | 101.20 | 101.20 | 1,457 |
May 14, 2025 | 100.99 | 100.99 | 100.00 | 100.50 | 100.50 | 1,203 |
May 13, 2025 | 104.90 | 104.90 | 100.99 | 100.99 | 100.99 | 102 |
May 12, 2025 | 104.70 | 104.90 | 104.70 | 104.90 | 104.90 | 15 |
May 9, 2025 | 103.10 | 105.10 | 103.10 | 104.70 | 104.70 | 67 |
May 8, 2025 | 105.00 | 105.00 | 103.10 | 103.10 | 103.10 | 6 |
May 7, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 10 |
May 6, 2025 | 104.60 | 104.60 | 102.60 | 102.60 | 102.60 | 6 |
May 5, 2025 | 106.70 | 106.70 | 104.28 | 105.00 | 105.00 | 32 |
May 2, 2025 | 105.70 | 105.70 | 105.50 | 105.50 | 105.50 | 52 |
Apr 30, 2025 | 102.70 | 103.00 | 101.40 | 103.00 | 103.00 | 59 |
Apr 29, 2025 | 107.25 | 107.25 | 101.75 | 102.63 | 102.63 | 452 |
Apr 28, 2025 | 110.99 | 110.99 | 108.02 | 108.02 | 108.02 | 808 |
Apr 25, 2025 | 109.16 | 109.16 | 107.69 | 108.13 | 108.13 | 18 |
Apr 24, 2025 | 109.00 | 110.55 | 108.68 | 109.89 | 109.89 | 355 |
Apr 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
Apr 22, 2025 | 114.40 | 114.40 | 109.00 | 109.00 | 109.00 | 46 |
Apr 17, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
Apr 16, 2025 | 117.96 | 117.96 | 113.40 | 113.40 | 113.40 | 10 |
Apr 15, 2025 | 116.88 | 116.88 | 116.76 | 116.76 | 116.76 | 21 |
Apr 14, 2025 | 112.42 | 116.20 | 112.42 | 115.94 | 115.94 | 37 |
Apr 11, 2025 | 113.85 | 113.85 | 109.00 | 109.34 | 109.34 | 24 |
Apr 10, 2025 | 113.04 | 113.04 | 110.00 | 110.00 | 110.00 | 18 |
Apr 9, 2025 | 115.35 | 115.35 | 109.96 | 109.96 | 109.96 | 13 |
Apr 8, 2025 | 117.48 | 118.92 | 115.35 | 115.35 | 115.35 | 18 |
Apr 7, 2025 | 124.99 | 124.99 | 113.77 | 115.35 | 115.35 | 839 |
Apr 4, 2025 | 121.90 | 121.90 | 119.00 | 120.24 | 120.24 | 76 |
Apr 3, 2025 | 123.60 | 123.60 | 122.85 | 122.85 | 122.85 | 78 |
Apr 2, 2025 | 128.26 | 130.65 | 128.26 | 130.65 | 130.65 | 2 |
Apr 1, 2025 | 130.65 | 131.69 | 128.50 | 128.50 | 128.50 | 71 |
Mar 31, 2025 | 136.00 | 136.00 | 130.62 | 130.62 | 130.62 | 67 |
Mar 28, 2025 | 1.358324 Dividend | |||||
Mar 28, 2025 | 140.00 | 140.00 | 138.37 | 138.38 | 138.38 | 6 |
Mar 27, 2025 | 137.27 | 137.27 | 137.27 | 137.27 | 135.91 | - |
Mar 26, 2025 | 136.10 | 138.96 | 136.10 | 137.27 | 135.91 | 35 |
Mar 25, 2025 | 139.86 | 139.86 | 136.10 | 136.10 | 134.75 | 12 |
Mar 24, 2025 | 140.67 | 140.67 | 140.14 | 140.14 | 138.75 | 4 |
Mar 21, 2025 | 140.56 | 140.56 | 137.90 | 138.46 | 137.09 | 19 |
Mar 20, 2025 | 135.27 | 138.00 | 135.27 | 137.90 | 136.54 | 7 |
Mar 19, 2025 | 138.59 | 138.59 | 137.95 | 138.03 | 136.66 | 304 |
Mar 18, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 137.92 | 1 |
Mar 17, 2025 | 143.67 | 144.06 | 143.22 | 143.22 | 141.80 | 5 |
Mar 14, 2025 | 149.99 | 149.99 | 138.60 | 142.24 | 140.83 | 18 |
Mar 13, 2025 | 142.00 | 142.00 | 141.96 | 141.96 | 140.56 | 4 |
Mar 12, 2025 | 142.80 | 143.37 | 141.82 | 141.96 | 140.56 | 61 |
Mar 11, 2025 | 150.15 | 150.15 | 145.95 | 145.95 | 144.51 | 8 |
Mar 10, 2025 | 149.40 | 150.57 | 149.10 | 149.10 | 147.62 | 68 |
Mar 7, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 142.13 | - |
Mar 6, 2025 | 143.70 | 143.70 | 143.55 | 143.55 | 142.13 | 5 |
Mar 5, 2025 | 144.81 | 144.81 | 144.81 | 144.81 | 143.38 | - |
Feb 28, 2025 | 144.81 | 144.81 | 144.81 | 144.81 | 143.38 | - |
Feb 27, 2025 | 144.81 | 144.81 | 144.81 | 144.81 | 143.38 | - |
Feb 26, 2025 | 145.71 | 145.71 | 144.81 | 144.81 | 143.38 | 4 |
Feb 25, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 138.48 | - |
Feb 24, 2025 | 138.04 | 139.86 | 137.90 | 139.86 | 138.48 | 14 |
Feb 21, 2025 | 137.90 | 137.90 | 135.32 | 135.32 | 133.98 | 59 |
Feb 20, 2025 | 135.80 | 136.26 | 135.80 | 136.23 | 134.88 | 8 |
Feb 19, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 134.46 | 1 |
Feb 18, 2025 | 137.94 | 137.94 | 135.52 | 135.80 | 134.46 | 59 |
Feb 17, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | 135.22 | 41 |
Feb 14, 2025 | 137.62 | 137.62 | 135.94 | 135.94 | 134.59 | 28 |
Feb 13, 2025 | 135.24 | 135.24 | 135.24 | 135.24 | 133.90 | - |
Feb 12, 2025 | 137.34 | 137.34 | 135.24 | 135.24 | 133.90 | 2 |
Feb 11, 2025 | 137.34 | 137.34 | 137.34 | 137.34 | 135.98 | 16 |
Feb 10, 2025 | 140.84 | 140.84 | 137.34 | 139.58 | 138.20 | 9 |
Feb 7, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | 140.97 | 5 |
Feb 6, 2025 | 150.00 | 150.00 | 138.67 | 138.67 | 137.30 | 42 |
Feb 5, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 137.92 | 1 |
Feb 4, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 137.38 | - |
Feb 3, 2025 | 139.95 | 139.95 | 138.75 | 138.75 | 137.38 | 41 |
Jan 31, 2025 | 141.00 | 141.00 | 140.84 | 140.98 | 139.58 | 54 |
Jan 30, 2025 | 141.57 | 141.57 | 141.57 | 141.57 | 140.17 | 2 |
Jan 29, 2025 | 143.36 | 143.36 | 141.00 | 141.57 | 140.17 | 12 |
Jan 28, 2025 | 144.10 | 144.10 | 142.30 | 142.30 | 140.89 | 419 |
Jan 27, 2025 | 150.90 | 151.10 | 150.41 | 150.41 | 148.92 | 10 |
Jan 24, 2025 | 150.03 | 150.03 | 150.03 | 150.03 | 148.55 | 2 |
Jan 23, 2025 | 147.42 | 147.42 | 147.42 | 147.42 | 145.96 | 3 |
Jan 22, 2025 | 141.00 | 150.30 | 141.00 | 150.30 | 148.81 | 9 |
Jan 21, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.46 | 2 |
Jan 20, 2025 | 152.41 | 155.13 | 152.15 | 155.13 | 153.59 | 9 |
Jan 17, 2025 | 153.55 | 154.51 | 153.55 | 154.08 | 152.56 | 113 |
Jan 16, 2025 | 149.25 | 149.25 | 147.60 | 147.60 | 146.14 | 49 |
Jan 15, 2025 | 148.65 | 149.25 | 148.65 | 149.25 | 147.77 | 8 |
Jan 14, 2025 | 147.91 | 147.91 | 147.91 | 147.91 | 146.45 | 141 |
Jan 13, 2025 | 145.50 | 145.95 | 145.50 | 145.95 | 144.51 | 5 |
Jan 10, 2025 | 147.40 | 147.40 | 145.80 | 145.80 | 144.36 | 15 |
Jan 9, 2025 | 149.55 | 149.55 | 147.40 | 147.40 | 145.94 | 8 |
Jan 8, 2025 | 143.25 | 149.55 | 143.25 | 149.55 | 148.07 | 4 |
Jan 7, 2025 | 148.95 | 148.95 | 148.92 | 148.92 | 147.45 | 3 |
Jan 6, 2025 | 152.25 | 152.25 | 150.05 | 150.05 | 148.57 | 43 |
Jan 3, 2025 | 154.69 | 154.69 | 152.55 | 154.05 | 152.53 | 8 |
Jan 2, 2025 | 163.64 | 163.64 | 153.15 | 153.15 | 151.63 | 3 |
Dec 30, 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 154.14 | - |
Dec 27, 2024 | 1.393274 Dividend | |||||
Dec 27, 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 154.14 | - |
Dec 26, 2024 | 155.00 | 155.68 | 155.00 | 155.68 | 152.76 | 4 |
Dec 23, 2024 | 150.75 | 152.89 | 150.75 | 152.89 | 150.02 | 4 |
Dec 20, 2024 | 151.10 | 153.00 | 150.66 | 151.20 | 148.36 | 30 |
Dec 19, 2024 | 151.45 | 152.00 | 151.10 | 151.10 | 148.27 | 66 |
Dec 18, 2024 | 160.96 | 160.96 | 158.08 | 158.08 | 155.12 | 2 |
Dec 17, 2024 | 157.44 | 157.44 | 156.48 | 156.48 | 153.55 | 3 |
Dec 16, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 152.04 | - |
Dec 13, 2024 | 155.10 | 155.10 | 154.95 | 154.95 | 152.04 | 2 |
Dec 12, 2024 | 158.70 | 158.70 | 154.58 | 154.58 | 151.68 | 4 |
Dec 11, 2024 | 160.00 | 160.00 | 157.12 | 157.12 | 154.17 | 23 |
Dec 10, 2024 | 160.96 | 160.96 | 160.00 | 160.00 | 157.00 | 16 |
Dec 9, 2024 | 162.00 | 162.00 | 160.96 | 160.96 | 157.94 | 8 |
Dec 6, 2024 | 160.80 | 160.80 | 159.40 | 159.40 | 156.41 | 16 |
Dec 5, 2024 | 164.98 | 164.98 | 156.54 | 158.00 | 155.04 | 22 |
Dec 4, 2024 | 165.58 | 165.58 | 157.92 | 157.92 | 154.96 | 4 |
Dec 3, 2024 | 165.58 | 165.58 | 165.58 | 165.58 | 162.47 | 2 |
Dec 2, 2024 | 165.44 | 168.96 | 165.44 | 168.96 | 165.79 | 39 |
Nov 29, 2024 | 165.58 | 167.50 | 165.58 | 167.20 | 164.06 | 369 |
Nov 28, 2024 | 165.00 | 167.00 | 163.67 | 167.00 | 163.87 | 127 |
Nov 27, 2024 | 164.96 | 164.96 | 164.96 | 164.96 | 161.87 | 1 |
Nov 26, 2024 | 161.92 | 162.24 | 161.92 | 162.24 | 159.20 | 7 |
Nov 25, 2024 | 162.56 | 162.56 | 161.22 | 161.22 | 158.20 | 4 |
Nov 22, 2024 | 154.20 | 157.35 | 154.20 | 157.35 | 154.40 | 47 |
Nov 21, 2024 | 152.27 | 154.20 | 152.27 | 154.20 | 151.31 | 463 |
Nov 19, 2024 | 153.45 | 153.45 | 150.15 | 150.15 | 147.33 | 4 |
Nov 18, 2024 | 154.95 | 154.95 | 149.60 | 149.85 | 147.04 | 53 |
Nov 14, 2024 | 156.64 | 158.40 | 156.64 | 158.40 | 155.43 | 4 |
Nov 13, 2024 | 156.32 | 159.36 | 156.32 | 157.47 | 154.52 | 25 |
Nov 12, 2024 | 161.04 | 161.08 | 156.76 | 156.76 | 153.82 | 43 |
Nov 11, 2024 | 168.00 | 168.00 | 163.84 | 163.84 | 160.77 | 4 |
Nov 8, 2024 | 165.24 | 165.24 | 162.88 | 162.88 | 159.82 | 32 |
Nov 7, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 157.00 | - |
Nov 6, 2024 | 164.15 | 164.15 | 160.00 | 160.00 | 157.00 | 207 |
Nov 5, 2024 | 164.30 | 165.28 | 164.30 | 165.28 | 162.18 | 5 |
Nov 4, 2024 | 163.04 | 163.04 | 160.80 | 162.24 | 159.20 | 6 |
Nov 1, 2024 | 163.52 | 163.52 | 163.04 | 163.04 | 159.98 | 3 |
Oct 31, 2024 | 161.21 | 164.16 | 161.21 | 164.16 | 161.08 | 14 |
Oct 30, 2024 | 160.51 | 164.50 | 160.51 | 164.50 | 161.41 | 117 |
Oct 29, 2024 | 165.28 | 165.28 | 160.48 | 160.48 | 157.47 | 866 |
Oct 28, 2024 | 161.28 | 161.50 | 160.35 | 161.28 | 158.25 | 37 |
Oct 25, 2024 | 164.32 | 164.32 | 163.00 | 163.00 | 159.94 | 86 |
Oct 24, 2024 | 168.09 | 169.21 | 167.56 | 167.56 | 164.42 | 553 |
Oct 23, 2024 | 170.50 | 172.72 | 169.83 | 171.53 | 168.31 | 171 |
Oct 22, 2024 | 166.26 | 168.64 | 166.26 | 168.64 | 165.48 | 9 |
Oct 21, 2024 | 174.42 | 174.42 | 171.36 | 171.36 | 168.15 | 19 |
Oct 18, 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 170.31 | 10 |
Oct 17, 2024 | 172.59 | 172.59 | 172.59 | 172.59 | 169.35 | 3 |
Oct 16, 2024 | 175.27 | 175.27 | 172.89 | 173.57 | 170.31 | 214 |
Oct 15, 2024 | 170.34 | 173.57 | 170.34 | 172.38 | 169.15 | 53 |
Oct 14, 2024 | 163.38 | 167.68 | 163.38 | 167.68 | 164.53 | 220 |
Oct 11, 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 163.59 | 2 |
Oct 10, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 156.37 | 155 |
Oct 9, 2024 | 159.00 | 159.00 | 158.08 | 158.08 | 155.12 | 11 |
Oct 8, 2024 | 156.80 | 157.92 | 156.75 | 157.92 | 154.96 | 10 |
Oct 7, 2024 | 154.40 | 155.68 | 154.40 | 155.68 | 152.76 | 23 |
Oct 4, 2024 | 157.76 | 157.76 | 156.96 | 156.96 | 154.02 | 4 |
Oct 3, 2024 | 160.15 | 160.15 | 157.20 | 158.40 | 155.43 | 14 |
Oct 2, 2024 | 157.60 | 158.56 | 156.96 | 158.56 | 155.59 | 15 |
Oct 1, 2024 | 167.05 | 167.05 | 160.00 | 160.00 | 157.00 | 119 |
Sep 30, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 162.30 | - |
Sep 27, 2024 | 1.290904 Dividend | |||||
Sep 27, 2024 | 168.60 | 168.60 | 165.40 | 165.40 | 162.30 | 40 |
Sep 26, 2024 | 168.98 | 168.98 | 168.50 | 168.50 | 164.07 | 3 |
Sep 25, 2024 | 167.79 | 172.38 | 167.79 | 172.38 | 167.85 | 3 |
Sep 24, 2024 | 168.13 | 170.68 | 167.79 | 170.68 | 166.20 | 31 |
Sep 23, 2024 | 166.94 | 169.10 | 166.94 | 169.10 | 164.66 | 45 |
Sep 20, 2024 | 167.62 | 167.62 | 166.20 | 166.94 | 162.55 | 9 |
Sep 19, 2024 | 167.96 | 167.96 | 167.62 | 167.62 | 163.22 | 17 |
Sep 18, 2024 | 172.22 | 172.22 | 168.90 | 169.50 | 165.05 | 164 |
Sep 17, 2024 | 174.11 | 174.11 | 169.40 | 170.51 | 166.03 | 112 |
Sep 16, 2024 | 170.85 | 172.89 | 170.85 | 172.38 | 167.85 | 8 |
Sep 13, 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 166.86 | - |
Sep 12, 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 166.86 | 100 |
Sep 11, 2024 | 170.17 | 170.17 | 166.77 | 169.32 | 164.87 | 11 |
Sep 10, 2024 | 167.62 | 170.17 | 167.62 | 170.17 | 165.70 | 6 |
Sep 9, 2024 | 164.16 | 165.76 | 164.16 | 165.76 | 161.40 | 11 |
Sep 6, 2024 | 162.24 | 162.56 | 162.24 | 162.56 | 158.29 | 12 |
Sep 5, 2024 | 165.75 | 166.43 | 164.73 | 165.07 | 160.73 | 9 |
Sep 4, 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 161.40 | 3 |
Sep 3, 2024 | 166.00 | 167.11 | 166.00 | 167.11 | 162.72 | 22 |
Sep 2, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 161.64 | 5 |
Aug 30, 2024 | 167.55 | 167.55 | 167.49 | 167.49 | 163.09 | 2 |
Aug 29, 2024 | 164.81 | 164.81 | 164.81 | 164.81 | 160.48 | 12 |
Aug 28, 2024 | 166.77 | 166.77 | 164.90 | 164.90 | 160.57 | 125 |
Aug 27, 2024 | 166.23 | 166.60 | 165.41 | 165.41 | 161.06 | 126 |
Aug 26, 2024 | 167.62 | 167.62 | 165.92 | 166.23 | 161.86 | 691 |
Aug 23, 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 161.89 | 8 |
Aug 22, 2024 | 162.24 | 164.64 | 162.24 | 164.64 | 160.31 | 3 |
Aug 21, 2024 | 156.80 | 157.28 | 156.80 | 157.28 | 153.15 | 25 |
Aug 20, 2024 | 157.28 | 162.88 | 156.96 | 157.76 | 153.62 | 15 |
Aug 19, 2024 | 156.64 | 156.64 | 156.48 | 156.48 | 152.37 | 24 |
Aug 16, 2024 | 157.12 | 157.28 | 156.80 | 157.28 | 153.15 | 7 |
Aug 15, 2024 | 156.30 | 157.49 | 156.30 | 157.49 | 153.35 | 4 |
Aug 14, 2024 | 155.70 | 156.50 | 155.50 | 156.50 | 152.39 | 7 |
Aug 13, 2024 | 154.05 | 155.70 | 154.05 | 155.70 | 151.61 | 3 |
Aug 12, 2024 | 156.32 | 156.32 | 154.40 | 154.40 | 150.34 | 11 |
Aug 9, 2024 | 156.16 | 156.32 | 156.16 | 156.32 | 152.21 | 2 |
Aug 8, 2024 | 157.76 | 157.76 | 157.60 | 157.60 | 153.46 | 16 |
Aug 7, 2024 | 163.20 | 163.20 | 160.32 | 160.32 | 156.11 | 56 |
Aug 6, 2024 | 157.44 | 165.92 | 157.44 | 165.92 | 161.56 | 16 |
Aug 5, 2024 | 171.36 | 171.36 | 161.92 | 161.92 | 157.67 | 18 |
Aug 2, 2024 | 166.37 | 166.37 | 159.63 | 160.99 | 156.76 | 26 |
Aug 1, 2024 | 166.88 | 166.88 | 163.03 | 164.73 | 160.40 | 5 |
Jul 31, 2024 | 168.30 | 168.98 | 166.88 | 166.88 | 162.50 | 62 |
Jul 30, 2024 | 166.72 | 166.88 | 166.72 | 166.88 | 162.50 | 3 |
Jul 29, 2024 | 166.60 | 166.60 | 165.75 | 165.75 | 161.40 | 9 |
Jul 26, 2024 | 167.36 | 169.60 | 167.36 | 169.12 | 164.68 | 563 |
Jul 25, 2024 | 164.56 | 164.56 | 163.04 | 163.04 | 158.76 | 23 |
Jul 24, 2024 | 168.64 | 168.64 | 163.54 | 164.56 | 160.24 | 877 |
Jul 23, 2024 | 174.06 | 174.06 | 169.56 | 170.46 | 165.98 | 234 |
Jul 22, 2024 | 174.96 | 174.96 | 174.06 | 174.06 | 169.49 | 7 |
Jul 19, 2024 | 175.45 | 175.50 | 173.34 | 175.50 | 170.89 | 64 |
Jul 18, 2024 | 179.28 | 179.28 | 179.28 | 179.28 | 174.57 | 27 |
Jul 17, 2024 | 176.97 | 176.97 | 176.97 | 176.97 | 172.32 | 3 |
Jul 16, 2024 | 173.57 | 173.74 | 173.57 | 173.74 | 169.18 | 8 |
Jul 15, 2024 | 173.06 | 173.39 | 173.06 | 173.39 | 168.83 | 6 |
Jul 12, 2024 | 170.51 | 173.91 | 170.51 | 173.91 | 169.34 | 113 |
Jul 11, 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 165.46 | 2 |
Jul 10, 2024 | 157.12 | 158.08 | 156.21 | 158.08 | 153.93 | 5 |
Jul 9, 2024 | 158.88 | 158.88 | 158.08 | 158.08 | 153.93 | 26 |
Jul 8, 2024 | 160.20 | 160.48 | 158.88 | 159.52 | 155.33 | 26 |
Jul 5, 2024 | 162.24 | 162.24 | 160.00 | 160.00 | 155.80 | 23 |
Jul 4, 2024 | 162.41 | 162.41 | 162.22 | 162.22 | 157.96 | 6 |
Jul 3, 2024 | 165.24 | 165.24 | 165.24 | 165.24 | 160.90 | 1 |
Jul 2, 2024 | 166.88 | 166.88 | 166.88 | 166.88 | 162.50 | 1 |
Jul 1, 2024 | 162.08 | 162.08 | 162.08 | 162.08 | 157.82 | 12 |
Jun 28, 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 156.58 | 38 |
Jun 27, 2024 | 1.234597 Dividend | |||||
Jun 27, 2024 | 138.00 | 160.78 | 138.00 | 159.04 | 154.86 | 152 |
Jun 26, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 153.67 | - |
Jun 25, 2024 | 159.05 | 159.05 | 157.49 | 159.05 | 153.67 | 15 |
Jun 24, 2024 | 158.08 | 159.84 | 158.00 | 159.84 | 154.43 | 14 |
Jun 21, 2024 | 158.56 | 158.56 | 158.08 | 158.08 | 152.73 | 18 |
Jun 20, 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 153.20 | 3 |
Jun 19, 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 149.64 | - |
Jun 18, 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 149.64 | 75 |
Jun 17, 2024 | 156.32 | 156.50 | 156.32 | 156.32 | 151.03 | 223 |
Jun 14, 2024 | 156.96 | 156.96 | 156.32 | 156.32 | 151.03 | 116 |
Jun 13, 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 152.42 | 2 |
Jun 12, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 150.58 | 5 |
Jun 11, 2024 | 152.85 | 153.00 | 152.46 | 153.00 | 147.82 | 132 |
Jun 10, 2024 | 153.45 | 153.45 | 152.86 | 152.86 | 147.69 | 6 |
Jun 7, 2024 | 153.91 | 153.91 | 150.60 | 152.85 | 147.68 | 9 |
Jun 6, 2024 | 151.81 | 153.60 | 151.81 | 153.60 | 148.40 | 2 |
Jun 5, 2024 | 156.00 | 156.00 | 155.20 | 155.20 | 149.95 | 9 |
Jun 4, 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 150.75 | 2 |
Jun 3, 2024 | 154.80 | 155.04 | 154.24 | 155.04 | 149.79 | 5 |
May 31, 2024 | 153.90 | 154.80 | 153.90 | 154.80 | 149.56 | 22 |
May 29, 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 150.01 | 1 |
May 28, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 149.71 | 2 |