Paris - Delayed Quote • EUR
Installux S.A. (ALLUX.PA)
As of June 7 at 11:30 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Jun 7, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 10 |
| Jun 6, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Jun 5, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Jun 4, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 4 |
| Jun 3, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| May 31, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| May 30, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| May 29, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| May 28, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| May 27, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 10 |
| May 24, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| May 23, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| May 22, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| May 21, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| May 20, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 30 |
| May 17, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2 |
| May 16, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2 |
| May 15, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| May 14, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 3 |
| May 13, 2024 | 268.00 | 288.00 | 268.00 | 288.00 | 288.00 | 9 |
| May 10, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1 |
| May 9, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| May 8, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| May 7, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 8 |
| May 6, 2024 | 256.00 | 280.00 | 256.00 | 280.00 | 280.00 | 40 |
| May 3, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 41 |
| May 2, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 55 |
| Apr 30, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 3 |
| Apr 29, 2024 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 7 |
| Apr 26, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 9 |
| Apr 25, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| Apr 24, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 40 |
| Apr 23, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| Apr 22, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| Apr 19, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| Apr 18, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| Apr 17, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| Apr 16, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 8 |
| Apr 15, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 40 |
| Apr 12, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 10 |
| Apr 11, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 18 |
| Apr 10, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 20 |
| Apr 9, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 12 |
| Apr 8, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2 |
| Apr 5, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 9 |
| Apr 4, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Apr 3, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Apr 2, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 6 |
| Mar 28, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Mar 27, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 4 |
| Mar 26, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Mar 25, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Mar 22, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 8 |
| Mar 21, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Mar 20, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Mar 19, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 16 |
| Mar 18, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| Mar 15, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 34 |
| Mar 14, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Mar 13, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Mar 12, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Mar 11, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1 |
| Mar 8, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 2 |
| Mar 7, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Mar 6, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Mar 5, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 2 |
| Mar 4, 2024 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 11 |
| Mar 1, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Feb 29, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Feb 28, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 5 |
| Feb 27, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1 |
| Feb 26, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1 |
| Feb 23, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1 |
| Feb 22, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Feb 21, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Feb 20, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Feb 19, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 15 |
| Feb 16, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Feb 15, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Feb 14, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Feb 13, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Feb 12, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 7 |
| Feb 9, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 30 |
| Feb 8, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Feb 7, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1 |
| Feb 6, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 74 |
| Feb 5, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Feb 2, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Feb 1, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Jan 31, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Jan 30, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Jan 29, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Jan 26, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2 |
| Jan 25, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Jan 24, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 6 |
| Jan 23, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 36 |
| Jan 22, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 7,988 |
| Jan 19, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 6 |
| Jan 18, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 10 |
| Jan 17, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Jan 16, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 59 |
| Jan 15, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 55 |
| Jan 12, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5 |
| Jan 11, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5 |
| Jan 10, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5 |
| Jan 9, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5 |
| Jan 8, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 104 |
| Jan 5, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 5 |
| Jan 4, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 14 |
| Jan 3, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 4 |
| Jan 2, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 13 |
| Dec 29, 2023 | 278.00 | 278.00 | 266.00 | 266.00 | 266.00 | 26 |
| Dec 28, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Dec 27, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 20 |
| Dec 22, 2023 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 60 |
| Dec 21, 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 35 |
| Dec 20, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 29 |
| Dec 19, 2023 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 30 |
| Dec 18, 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 21 |
| Dec 15, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 15 |
| Dec 14, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 22 |
| Dec 13, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Dec 12, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 6 |
| Dec 11, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 14 |
| Dec 8, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 10 |
| Dec 7, 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Dec 6, 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1 |
| Dec 5, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Dec 4, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Dec 1, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Nov 30, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 11 |
| Nov 29, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3 |
| Nov 28, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 406 |
| Nov 27, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 18 |
| Nov 24, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Nov 23, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Nov 22, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Nov 21, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 10 |
| Nov 20, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Nov 17, 2023 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 32 |
| Nov 16, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 25 |
| Nov 15, 2023 | 256.00 | 256.00 | 234.00 | 234.00 | 234.00 | 86 |
| Nov 14, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 13 |
| Nov 13, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 24 |
| Nov 10, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Nov 9, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Nov 8, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Nov 7, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Nov 6, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Nov 3, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Nov 2, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Nov 1, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Oct 31, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 18 |
| Oct 30, 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1 |
| Oct 27, 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 20 |
| Oct 26, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 21 |
| Oct 25, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 23 |
| Oct 24, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 20 |
| Oct 23, 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 4 |
| Oct 20, 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Oct 19, 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Oct 18, 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Oct 17, 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 6 |
| Oct 16, 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 7 |
| Oct 13, 2023 | 254.00 | 266.00 | 254.00 | 266.00 | 266.00 | 15 |
| Oct 12, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Oct 11, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Oct 10, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Oct 9, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2 |
| Oct 6, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 8 |
| Oct 5, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Oct 4, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 9 |
| Oct 3, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Oct 2, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Sep 29, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Sep 28, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 6 |
| Sep 27, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Sep 26, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 58 |
| Sep 25, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Sep 22, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 4 |
| Sep 21, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Sep 20, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 8 |
| Sep 19, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 14 |
| Sep 18, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 8 |
| Sep 15, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 6 |
| Sep 14, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 43 |
| Sep 13, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 153 |
| Sep 12, 2023 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 13 |
| Sep 11, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 19 |
| Sep 8, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 21 |
| Sep 7, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 9 |
| Sep 6, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 7 |
| Sep 5, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| Sep 4, 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Sep 1, 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1 |
| Aug 31, 2023 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Aug 30, 2023 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3 |
| Aug 29, 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Aug 28, 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 13 |
| Aug 25, 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 61 |
| Aug 24, 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 30 |
| Aug 23, 2023 | 274.00 | 298.00 | 274.00 | 298.00 | 298.00 | 2 |
| Aug 22, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Aug 21, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Aug 18, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Aug 17, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Aug 16, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 19 |
| Aug 15, 2023 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Aug 14, 2023 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 74 |
| Aug 11, 2023 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 11 |
| Aug 10, 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 20 |
| Aug 9, 2023 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | 93 |
| Aug 8, 2023 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 7 |
| Aug 7, 2023 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 35 |
| Aug 4, 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1 |
| Aug 3, 2023 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 10 |
| Aug 2, 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 16 |
| Aug 1, 2023 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 16 |
| Jul 31, 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Jul 28, 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Jul 27, 2023 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 15 |
| Jul 26, 2023 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jul 25, 2023 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 12 |
| Jul 24, 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Jul 21, 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Jul 20, 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Jul 19, 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Jul 18, 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Jul 17, 2023 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 6 |
| Jul 14, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Jul 13, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Jul 12, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Jul 11, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Jul 10, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 3 |
| Jul 7, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 9 |
| Jul 6, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Jul 5, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Jul 4, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 12 |
| Jul 3, 2023 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 13 |
| Jun 30, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 30 |
| Jun 29, 2023 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Jun 28, 2023 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Jun 27, 2023 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Jun 26, 2023 | 8.00 Dividend | |||||
| Jun 26, 2023 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Jun 23, 2023 | 324.00 | 328.00 | 324.00 | 328.00 | 320.00 | 6 |
| Jun 22, 2023 | 328.00 | 328.00 | 328.00 | 328.00 | 320.00 | 5 |
| Jun 21, 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 321.95 | 5 |
| Jun 20, 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 321.95 | 5 |
| Jun 19, 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 321.95 | 5 |
| Jun 16, 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 321.95 | 3 |
| Jun 15, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 316.10 | - |
| Jun 14, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 316.10 | 300 |
| Jun 13, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 316.10 | - |
| Jun 12, 2023 | 326.00 | 326.00 | 324.00 | 324.00 | 316.10 | 41 |