HKSE - Delayed Quote • HKD
China Resources Beer (Holdings) Company Limited (0291.HK)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD 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 | 35.350 | 36.500 | 35.250 | 36.350 | 36.350 | 9,502,321 |
Apr 25, 2024 | 35.850 | 36.300 | 35.250 | 35.400 | 35.400 | 7,172,189 |
Apr 24, 2024 | 34.700 | 36.000 | 34.700 | 35.850 | 35.850 | 9,387,394 |
Apr 23, 2024 | 34.050 | 35.250 | 33.850 | 35.000 | 35.000 | 9,744,160 |
Apr 22, 2024 | 32.000 | 34.550 | 32.000 | 33.450 | 33.450 | 10,501,594 |
Apr 19, 2024 | 32.200 | 32.550 | 31.700 | 32.300 | 32.300 | 5,543,516 |
Apr 18, 2024 | 32.100 | 33.350 | 31.650 | 32.850 | 32.850 | 7,396,386 |
Apr 17, 2024 | 31.900 | 33.000 | 31.900 | 32.100 | 32.100 | 4,522,395 |
Apr 16, 2024 | 33.300 | 33.300 | 32.100 | 32.200 | 32.200 | 6,953,302 |
Apr 15, 2024 | 32.800 | 33.700 | 32.700 | 33.300 | 33.300 | 7,070,163 |
Apr 12, 2024 | 34.750 | 34.850 | 33.150 | 33.350 | 33.350 | 11,894,076 |
Apr 11, 2024 | 34.700 | 35.000 | 34.050 | 34.750 | 34.750 | 7,116,956 |
Apr 10, 2024 | 34.400 | 34.750 | 33.950 | 34.700 | 34.700 | 7,283,706 |
Apr 9, 2024 | 34.750 | 35.000 | 33.500 | 34.050 | 34.050 | 8,503,598 |
Apr 8, 2024 | 35.100 | 35.550 | 33.550 | 33.900 | 33.900 | 18,842,918 |
Apr 5, 2024 | 35.700 | 35.900 | 34.600 | 35.600 | 35.600 | 5,329,697 |
Apr 3, 2024 | 35.300 | 36.650 | 35.300 | 35.600 | 35.600 | 7,520,382 |
Apr 2, 2024 | 36.600 | 37.000 | 35.850 | 36.200 | 36.200 | 16,145,164 |
Mar 28, 2024 | 35.300 | 36.550 | 35.200 | 36.050 | 36.050 | 6,494,299 |
Mar 27, 2024 | 35.450 | 36.100 | 34.950 | 35.300 | 35.300 | 6,704,430 |
Mar 26, 2024 | 36.300 | 36.650 | 35.550 | 35.750 | 35.750 | 10,571,082 |
Mar 25, 2024 | 36.000 | 36.500 | 35.450 | 35.800 | 35.800 | 7,467,413 |
Mar 22, 2024 | 38.050 | 38.050 | 35.550 | 35.950 | 35.950 | 14,486,488 |
Mar 21, 2024 | 37.350 | 38.450 | 37.250 | 38.150 | 38.150 | 15,342,315 |
Mar 20, 2024 | 36.900 | 37.100 | 36.050 | 36.700 | 36.700 | 9,898,924 |
Mar 19, 2024 | 38.250 | 38.450 | 37.100 | 37.200 | 37.200 | 21,348,940 |
Mar 18, 2024 | 36.300 | 38.000 | 35.750 | 37.950 | 37.950 | 19,831,725 |
Mar 15, 2024 | 36.400 | 36.500 | 35.450 | 36.300 | 36.300 | 21,777,549 |
Mar 14, 2024 | 36.200 | 37.400 | 35.750 | 36.500 | 36.500 | 12,631,307 |
Mar 13, 2024 | 36.150 | 36.950 | 35.650 | 36.250 | 36.250 | 18,592,307 |
Mar 12, 2024 | 34.950 | 36.900 | 34.500 | 36.450 | 36.450 | 26,139,274 |
Mar 11, 2024 | 33.300 | 34.800 | 33.300 | 34.300 | 34.300 | 9,269,714 |
Mar 8, 2024 | 34.000 | 34.750 | 33.200 | 33.300 | 33.300 | 10,107,297 |
Mar 7, 2024 | 34.200 | 34.650 | 33.500 | 34.100 | 34.100 | 11,900,060 |
Mar 6, 2024 | 31.700 | 34.450 | 31.700 | 34.250 | 34.250 | 14,595,046 |
Mar 5, 2024 | 32.700 | 32.750 | 31.650 | 32.300 | 32.300 | 10,845,730 |
Mar 4, 2024 | 33.000 | 33.450 | 32.400 | 32.700 | 32.700 | 7,601,038 |
Mar 1, 2024 | 33.200 | 34.050 | 32.800 | 33.400 | 33.400 | 12,372,977 |
Feb 29, 2024 | 32.900 | 34.300 | 32.800 | 33.950 | 33.950 | 15,721,897 |
Feb 28, 2024 | 34.150 | 34.800 | 33.150 | 33.250 | 33.250 | 13,926,557 |
Feb 27, 2024 | 34.100 | 34.500 | 33.100 | 34.150 | 34.150 | 14,008,176 |
Feb 26, 2024 | 34.300 | 35.200 | 34.100 | 34.450 | 34.450 | 12,645,246 |
Feb 23, 2024 | 33.000 | 35.150 | 32.950 | 34.800 | 34.800 | 24,132,620 |
Feb 22, 2024 | 31.850 | 33.550 | 31.700 | 33.400 | 33.400 | 23,567,678 |
Feb 21, 2024 | 30.200 | 32.750 | 29.900 | 32.100 | 32.100 | 21,317,155 |
Feb 20, 2024 | 30.150 | 30.500 | 29.600 | 30.450 | 30.450 | 6,859,275 |
Feb 19, 2024 | 31.000 | 32.400 | 30.150 | 30.350 | 30.350 | 21,299,892 |
Feb 16, 2024 | 28.850 | 31.850 | 28.750 | 31.650 | 31.650 | 12,617,625 |
Feb 15, 2024 | 29.000 | 29.500 | 28.300 | 29.000 | 29.000 | 9,300,271 |
Feb 14, 2024 | 28.300 | 29.400 | 27.600 | 29.100 | 29.100 | 6,715,365 |
Feb 9, 2024 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | - |
Feb 8, 2024 | 29.700 | 29.900 | 29.000 | 29.150 | 29.150 | 8,387,194 |
Feb 7, 2024 | 29.500 | 30.750 | 29.500 | 29.750 | 29.750 | 9,283,651 |
Feb 6, 2024 | 28.100 | 30.150 | 28.100 | 30.000 | 30.000 | 14,307,894 |
Feb 5, 2024 | 27.550 | 28.600 | 27.200 | 28.200 | 28.200 | 7,302,503 |
Feb 2, 2024 | 29.350 | 30.250 | 28.250 | 28.450 | 28.450 | 12,569,366 |
Feb 1, 2024 | 28.500 | 29.550 | 27.800 | 29.400 | 29.400 | 11,978,199 |
Jan 31, 2024 | 28.900 | 29.100 | 27.950 | 28.150 | 28.150 | 8,334,826 |
Jan 30, 2024 | 29.800 | 29.850 | 28.850 | 28.950 | 28.950 | 9,654,056 |
Jan 29, 2024 | 29.950 | 30.800 | 29.100 | 30.050 | 30.050 | 11,826,539 |
Jan 26, 2024 | 30.050 | 30.150 | 28.800 | 29.400 | 29.400 | 11,214,296 |
Jan 25, 2024 | 29.250 | 30.350 | 28.400 | 30.150 | 30.150 | 13,201,904 |
Jan 24, 2024 | 29.900 | 30.100 | 27.550 | 29.250 | 29.250 | 28,270,535 |
Jan 23, 2024 | 28.800 | 30.450 | 28.800 | 29.250 | 29.250 | 15,126,825 |
Jan 22, 2024 | 30.450 | 30.550 | 28.350 | 28.800 | 28.800 | 12,106,892 |
Jan 19, 2024 | 30.150 | 30.950 | 29.700 | 30.450 | 30.450 | 11,578,713 |
Jan 18, 2024 | 29.750 | 30.550 | 29.550 | 30.250 | 30.250 | 9,695,351 |
Jan 17, 2024 | 30.650 | 30.700 | 29.250 | 29.700 | 29.700 | 15,772,424 |
Jan 16, 2024 | 31.050 | 31.350 | 30.300 | 30.800 | 30.800 | 10,078,985 |
Jan 15, 2024 | 31.650 | 31.650 | 31.650 | 31.650 | 31.650 | - |
Jan 12, 2024 | 31.400 | 31.850 | 30.850 | 31.650 | 31.650 | 4,786,649 |
Jan 11, 2024 | 30.650 | 31.650 | 30.350 | 31.400 | 31.400 | 6,828,369 |
Jan 10, 2024 | 30.100 | 30.850 | 29.550 | 30.700 | 30.700 | 6,803,012 |
Jan 9, 2024 | 30.150 | 30.700 | 29.950 | 30.100 | 30.100 | 7,976,415 |
Jan 8, 2024 | 30.650 | 30.750 | 29.300 | 29.900 | 29.900 | 16,887,795 |
Jan 5, 2024 | 31.700 | 31.700 | 30.300 | 30.500 | 30.500 | 26,044,202 |
Jan 4, 2024 | 32.300 | 32.350 | 31.300 | 31.950 | 31.950 | 9,239,399 |
Jan 3, 2024 | 31.000 | 32.500 | 31.000 | 32.300 | 32.300 | 13,667,962 |
Jan 2, 2024 | 34.200 | 34.300 | 31.100 | 31.350 | 31.350 | 20,591,496 |
Dec 29, 2023 | 34.950 | 35.000 | 33.750 | 34.200 | 34.200 | 10,214,201 |
Dec 28, 2023 | 33.000 | 34.800 | 32.800 | 34.600 | 34.600 | 18,031,276 |
Dec 27, 2023 | 33.650 | 33.650 | 32.300 | 32.650 | 32.650 | 7,452,867 |
Dec 22, 2023 | 33.700 | 34.400 | 32.900 | 33.200 | 33.200 | 8,299,959 |
Dec 21, 2023 | 33.050 | 33.700 | 32.650 | 33.450 | 33.450 | 8,690,272 |
Dec 20, 2023 | 33.750 | 33.950 | 32.800 | 33.200 | 33.200 | 8,543,835 |
Dec 19, 2023 | 33.350 | 33.350 | 32.550 | 33.000 | 33.000 | 5,207,746 |
Dec 18, 2023 | 33.700 | 34.300 | 33.300 | 33.550 | 33.550 | 4,354,270 |
Dec 15, 2023 | 33.400 | 34.550 | 33.150 | 33.700 | 33.700 | 11,718,731 |
Dec 14, 2023 | 31.950 | 32.700 | 31.950 | 32.700 | 32.700 | 6,461,329 |
Dec 13, 2023 | 32.950 | 32.950 | 31.650 | 32.000 | 32.000 | 7,233,737 |
Dec 12, 2023 | 33.100 | 33.250 | 32.250 | 32.950 | 32.950 | 5,197,471 |
Dec 11, 2023 | 33.200 | 33.200 | 32.200 | 32.800 | 32.800 | 9,863,406 |
Dec 8, 2023 | 33.300 | 34.250 | 33.150 | 33.650 | 33.650 | 7,527,809 |
Dec 7, 2023 | 33.100 | 33.550 | 32.750 | 33.050 | 33.050 | 8,024,543 |
Dec 6, 2023 | 33.250 | 33.750 | 32.650 | 33.200 | 33.200 | 11,968,116 |
Dec 5, 2023 | 33.600 | 34.000 | 32.850 | 33.250 | 33.250 | 14,651,787 |
Dec 4, 2023 | 33.900 | 35.200 | 33.250 | 34.000 | 34.000 | 18,410,865 |
Dec 1, 2023 | 34.600 | 35.200 | 33.950 | 34.750 | 34.750 | 14,215,991 |
Nov 30, 2023 | 34.950 | 35.750 | 34.800 | 35.200 | 35.200 | 13,790,471 |
Nov 29, 2023 | 36.500 | 36.750 | 34.500 | 34.850 | 34.850 | 13,441,121 |
Nov 28, 2023 | 36.950 | 37.000 | 35.950 | 36.200 | 36.200 | 10,390,225 |
Nov 27, 2023 | 38.150 | 38.650 | 36.550 | 36.950 | 36.950 | 12,446,147 |
Nov 24, 2023 | 39.000 | 39.350 | 38.050 | 38.100 | 38.100 | 7,200,970 |
Nov 23, 2023 | 39.300 | 39.950 | 38.500 | 39.800 | 39.800 | 5,536,999 |
Nov 22, 2023 | 39.250 | 39.450 | 38.800 | 39.000 | 39.000 | 7,156,890 |
Nov 21, 2023 | 40.250 | 41.100 | 39.450 | 39.650 | 39.650 | 6,249,771 |
Nov 20, 2023 | 39.600 | 39.800 | 38.450 | 39.800 | 39.800 | 6,081,614 |
Nov 17, 2023 | 39.750 | 39.750 | 38.600 | 38.800 | 38.800 | 7,160,489 |
Nov 16, 2023 | 41.600 | 41.600 | 40.000 | 40.200 | 40.200 | 4,698,384 |
Nov 15, 2023 | 42.000 | 42.050 | 41.000 | 41.900 | 41.900 | 8,214,308 |
Nov 14, 2023 | 41.000 | 41.250 | 40.550 | 40.600 | 40.600 | 3,224,144 |
Nov 13, 2023 | 40.150 | 41.100 | 39.250 | 40.900 | 40.900 | 7,642,675 |
Nov 10, 2023 | 40.600 | 40.700 | 39.650 | 39.750 | 39.750 | 7,755,763 |
Nov 9, 2023 | 41.500 | 41.750 | 41.000 | 41.100 | 41.100 | 7,854,302 |
Nov 8, 2023 | 41.800 | 42.450 | 41.400 | 41.800 | 41.800 | 4,443,096 |
Nov 7, 2023 | 43.300 | 43.500 | 41.750 | 41.750 | 41.750 | 8,300,951 |
Nov 6, 2023 | 41.500 | 43.900 | 41.400 | 43.700 | 43.700 | 10,750,358 |
Nov 3, 2023 | 41.300 | 41.400 | 40.500 | 41.000 | 41.000 | 10,591,719 |
Nov 2, 2023 | 41.750 | 42.100 | 39.850 | 40.700 | 40.700 | 6,446,740 |
Nov 1, 2023 | 41.900 | 43.150 | 41.050 | 41.100 | 41.100 | 7,157,710 |
Oct 31, 2023 | 43.000 | 43.000 | 41.200 | 41.400 | 41.400 | 4,469,189 |
Oct 30, 2023 | 41.900 | 43.600 | 41.900 | 43.050 | 43.050 | 5,072,032 |
Oct 27, 2023 | 41.200 | 42.900 | 40.700 | 42.500 | 42.500 | 5,893,787 |
Oct 26, 2023 | 41.550 | 41.550 | 40.450 | 40.750 | 40.750 | 5,640,424 |
Oct 25, 2023 | 42.000 | 43.250 | 41.350 | 41.650 | 41.650 | 5,099,183 |
Oct 24, 2023 | 41.400 | 41.700 | 40.400 | 41.050 | 41.050 | 4,485,539 |
Oct 20, 2023 | 42.000 | 42.400 | 41.400 | 41.500 | 41.500 | 3,937,340 |
Oct 19, 2023 | 43.000 | 43.100 | 42.150 | 42.250 | 42.250 | 5,464,699 |
Oct 18, 2023 | 43.850 | 44.200 | 42.650 | 43.950 | 43.950 | 5,830,468 |
Oct 17, 2023 | 43.950 | 44.800 | 43.050 | 43.300 | 43.300 | 6,685,236 |
Oct 16, 2023 | 44.000 | 44.300 | 43.000 | 43.150 | 43.150 | 5,812,469 |
Oct 13, 2023 | 44.700 | 45.050 | 43.450 | 43.650 | 43.650 | 15,654,574 |
Oct 12, 2023 | 44.050 | 45.300 | 44.050 | 45.150 | 45.150 | 13,665,340 |
Oct 11, 2023 | 43.500 | 44.300 | 43.300 | 43.600 | 43.600 | 9,434,285 |
Oct 10, 2023 | 42.800 | 44.650 | 42.800 | 43.400 | 43.400 | 9,346,799 |
Oct 9, 2023 | 42.850 | 42.900 | 42.050 | 42.450 | 42.450 | 3,166,438 |
Oct 6, 2023 | 42.500 | 43.650 | 42.500 | 42.950 | 42.950 | 5,623,557 |
Oct 5, 2023 | 41.100 | 42.700 | 41.100 | 42.500 | 42.500 | 7,074,765 |
Oct 4, 2023 | 40.950 | 41.600 | 40.250 | 41.500 | 41.500 | 4,180,860 |
Oct 3, 2023 | 42.000 | 42.550 | 40.800 | 41.000 | 41.000 | 6,591,191 |
Sep 29, 2023 | 42.400 | 43.550 | 42.000 | 42.950 | 42.950 | 4,833,059 |
Sep 28, 2023 | 42.750 | 42.850 | 41.300 | 41.750 | 41.750 | 5,645,311 |
Sep 27, 2023 | 41.900 | 43.050 | 41.850 | 42.550 | 42.550 | 5,944,769 |
Sep 26, 2023 | 43.050 | 43.050 | 41.800 | 41.950 | 41.950 | 6,605,657 |
Sep 25, 2023 | 43.250 | 43.800 | 43.100 | 43.100 | 43.100 | 4,768,000 |
Sep 22, 2023 | 41.600 | 44.000 | 41.350 | 43.800 | 43.800 | 7,357,583 |
Sep 21, 2023 | 42.300 | 42.300 | 40.200 | 41.750 | 41.750 | 11,332,644 |
Sep 20, 2023 | 43.000 | 43.000 | 40.850 | 42.450 | 42.450 | 15,206,210 |
Sep 19, 2023 | 44.150 | 44.200 | 43.050 | 43.350 | 43.350 | 5,196,181 |
Sep 18, 2023 | 45.400 | 46.000 | 44.200 | 44.250 | 44.250 | 3,935,968 |
Sep 15, 2023 | 44.700 | 45.500 | 44.150 | 45.250 | 45.250 | 4,960,158 |
Sep 14, 2023 | 45.000 | 45.250 | 43.950 | 44.300 | 44.300 | 4,527,737 |
Sep 13, 2023 | 45.100 | 45.550 | 44.450 | 44.650 | 44.650 | 2,747,733 |
Sep 12, 2023 | 44.300 | 45.600 | 43.900 | 44.800 | 44.800 | 3,640,175 |
Sep 11, 2023 | 44.300 | 45.000 | 44.000 | 44.850 | 44.850 | 6,375,373 |
Sep 7, 2023 | 45.400 | 46.200 | 45.200 | 45.350 | 45.350 | 3,303,197 |
Sep 6, 2023 | 47.000 | 47.000 | 45.350 | 45.950 | 45.950 | 5,074,415 |
Sep 5, 2023 | 47.100 | 47.350 | 46.300 | 46.550 | 46.550 | 6,431,320 |
Sep 4, 2023 | 46.300 | 47.850 | 46.300 | 47.150 | 47.150 | 7,367,787 |
Aug 31, 2023 | 46.000 | 47.100 | 45.750 | 46.100 | 46.100 | 7,825,169 |
Aug 30, 2023 | 0.312 Dividend | |||||
Aug 30, 2023 | 46.900 | 47.650 | 46.050 | 46.400 | 46.400 | 7,689,919 |
Aug 29, 2023 | 46.200 | 47.450 | 45.350 | 47.200 | 46.888 | 8,821,781 |
Aug 28, 2023 | 48.600 | 48.600 | 46.100 | 46.250 | 45.944 | 7,010,328 |
Aug 25, 2023 | 47.350 | 48.100 | 46.700 | 46.700 | 46.391 | 7,196,595 |
Aug 24, 2023 | 46.550 | 48.250 | 46.100 | 47.900 | 47.583 | 8,009,102 |
Aug 23, 2023 | 44.500 | 46.150 | 44.350 | 45.950 | 45.646 | 9,430,869 |
Aug 22, 2023 | 44.550 | 45.650 | 43.750 | 44.650 | 44.355 | 12,620,955 |
Aug 21, 2023 | 44.250 | 46.200 | 43.150 | 45.050 | 44.752 | 21,218,051 |
Aug 18, 2023 | 46.450 | 47.500 | 45.200 | 46.000 | 45.696 | 12,694,877 |
Aug 17, 2023 | 44.000 | 47.500 | 43.900 | 47.100 | 46.789 | 13,524,486 |
Aug 16, 2023 | 44.800 | 45.500 | 44.500 | 45.150 | 44.852 | 4,980,151 |
Aug 15, 2023 | 46.150 | 46.200 | 45.050 | 45.350 | 45.050 | 8,933,096 |
Aug 14, 2023 | 46.900 | 46.900 | 45.250 | 46.150 | 45.845 | 7,633,677 |
Aug 11, 2023 | 48.050 | 48.300 | 46.850 | 47.150 | 46.838 | 4,205,327 |
Aug 10, 2023 | 48.200 | 48.600 | 47.150 | 48.100 | 47.782 | 5,591,444 |
Aug 9, 2023 | 48.550 | 48.750 | 47.950 | 48.200 | 47.881 | 3,160,433 |
Aug 8, 2023 | 49.550 | 49.550 | 47.800 | 48.100 | 47.782 | 10,609,413 |
Aug 7, 2023 | 49.400 | 50.350 | 49.300 | 50.150 | 49.819 | 5,975,590 |
Aug 4, 2023 | 48.100 | 50.000 | 48.000 | 50.000 | 49.669 | 10,709,544 |
Aug 3, 2023 | 48.000 | 48.500 | 47.100 | 48.100 | 47.782 | 9,920,643 |
Aug 2, 2023 | 48.300 | 49.100 | 47.600 | 48.000 | 47.683 | 8,200,630 |
Aug 1, 2023 | 49.950 | 50.750 | 48.400 | 48.800 | 48.477 | 9,898,150 |
Jul 31, 2023 | 51.250 | 51.350 | 49.500 | 49.950 | 49.620 | 15,974,012 |
Jul 28, 2023 | 49.350 | 51.200 | 49.300 | 50.800 | 50.464 | 8,427,820 |
Jul 27, 2023 | 50.500 | 50.900 | 49.650 | 50.350 | 50.017 | 10,885,630 |
Jul 26, 2023 | 50.450 | 50.450 | 48.850 | 49.850 | 49.520 | 6,152,050 |
Jul 25, 2023 | 50.050 | 50.750 | 49.650 | 50.550 | 50.216 | 9,049,893 |
Jul 24, 2023 | 49.250 | 49.250 | 47.800 | 48.500 | 48.179 | 5,461,645 |
Jul 21, 2023 | 48.950 | 49.900 | 48.600 | 49.250 | 48.924 | 4,972,960 |
Jul 20, 2023 | 48.700 | 49.900 | 48.200 | 48.500 | 48.179 | 5,071,819 |
Jul 19, 2023 | 49.950 | 49.950 | 48.500 | 48.950 | 48.626 | 5,568,563 |
Jul 18, 2023 | 50.600 | 50.600 | 48.500 | 49.500 | 49.173 | 6,812,368 |
Jul 14, 2023 | 50.400 | 51.700 | 50.400 | 50.550 | 50.216 | 9,569,660 |
Jul 13, 2023 | 48.450 | 51.050 | 48.450 | 50.400 | 50.067 | 10,278,769 |
Jul 12, 2023 | 49.000 | 49.200 | 48.100 | 48.250 | 47.931 | 5,176,054 |
Jul 11, 2023 | 48.600 | 48.800 | 47.800 | 48.500 | 48.179 | 6,408,798 |
Jul 10, 2023 | 48.450 | 49.000 | 47.950 | 48.450 | 48.130 | 6,503,085 |
Jul 7, 2023 | 47.950 | 48.350 | 47.350 | 47.700 | 47.385 | 9,082,195 |
Jul 6, 2023 | 49.550 | 50.000 | 47.200 | 48.100 | 47.782 | 11,705,449 |
Jul 5, 2023 | 52.300 | 52.300 | 50.000 | 50.350 | 50.017 | 7,624,216 |
Jul 4, 2023 | 51.700 | 52.600 | 51.550 | 52.350 | 52.004 | 4,166,416 |
Jul 3, 2023 | 51.700 | 52.650 | 51.500 | 52.000 | 51.656 | 8,610,340 |
Jun 30, 2023 | 49.000 | 51.900 | 49.000 | 51.600 | 51.259 | 6,992,368 |
Jun 29, 2023 | 50.600 | 50.700 | 48.950 | 49.900 | 49.570 | 7,325,908 |
Jun 28, 2023 | 50.600 | 51.250 | 50.350 | 50.600 | 50.266 | 3,781,512 |
Jun 27, 2023 | 51.000 | 51.550 | 50.450 | 51.050 | 50.713 | 3,506,061 |
Jun 26, 2023 | 50.500 | 50.850 | 49.550 | 50.400 | 50.067 | 3,910,391 |
Jun 23, 2023 | 50.850 | 51.000 | 49.350 | 50.050 | 49.719 | 3,995,882 |
Jun 21, 2023 | 52.800 | 52.800 | 50.650 | 51.000 | 50.663 | 6,883,128 |
Jun 20, 2023 | 53.150 | 53.500 | 52.500 | 52.800 | 52.451 | 6,182,941 |
Jun 19, 2023 | 54.900 | 54.950 | 53.100 | 53.500 | 53.146 | 5,391,307 |
Jun 16, 2023 | 54.400 | 54.900 | 53.700 | 54.450 | 54.090 | 7,837,768 |
Jun 15, 2023 | 53.200 | 54.450 | 52.450 | 54.350 | 53.991 | 5,667,459 |
Jun 14, 2023 | 52.550 | 53.650 | 51.750 | 52.600 | 52.252 | 7,559,641 |
Jun 13, 2023 | 52.600 | 53.000 | 51.650 | 52.000 | 51.656 | 7,265,998 |
Jun 12, 2023 | 52.450 | 52.900 | 51.800 | 52.700 | 52.352 | 6,820,188 |
Jun 9, 2023 | 51.800 | 53.200 | 51.600 | 53.000 | 52.650 | 6,132,168 |
Jun 8, 2023 | 52.250 | 52.250 | 51.200 | 51.500 | 51.160 | 3,708,646 |
Jun 7, 2023 | 52.750 | 53.000 | 51.550 | 51.850 | 51.507 | 6,420,333 |
Jun 6, 2023 | 50.150 | 52.450 | 49.500 | 51.800 | 51.458 | 10,189,274 |
Jun 5, 2023 | 50.850 | 51.150 | 49.450 | 50.300 | 49.968 | 6,242,914 |
Jun 2, 2023 | 49.000 | 51.300 | 48.950 | 50.850 | 50.514 | 10,335,106 |
Jun 1, 2023 | 49.250 | 49.700 | 48.100 | 48.150 | 47.832 | 6,725,843 |
May 31, 2023 | 49.400 | 49.600 | 48.750 | 49.400 | 49.073 | 11,199,469 |
May 30, 2023 | 49.450 | 50.300 | 49.200 | 50.150 | 49.819 | 10,912,880 |
May 29, 2023 | 49.800 | 50.450 | 48.200 | 49.250 | 48.924 | 16,063,012 |
May 25, 2023 | 50.550 | 51.100 | 48.600 | 50.400 | 50.067 | 21,720,679 |
May 24, 2023 | 52.300 | 52.300 | 50.600 | 51.100 | 50.762 | 10,067,229 |
May 23, 2023 | 0.339 Dividend | |||||
May 23, 2023 | 54.300 | 54.850 | 52.350 | 52.750 | 52.401 | 7,363,916 |
May 22, 2023 | 54.550 | 56.100 | 53.100 | 54.450 | 53.753 | 7,877,781 |
May 19, 2023 | 53.100 | 54.700 | 52.250 | 54.050 | 53.358 | 6,530,640 |
May 18, 2023 | 53.650 | 54.400 | 52.850 | 53.250 | 52.569 | 4,469,373 |
May 17, 2023 | 55.200 | 55.700 | 53.550 | 53.650 | 52.964 | 7,456,174 |
May 16, 2023 | 56.800 | 56.900 | 54.800 | 55.200 | 54.494 | 7,022,185 |
May 15, 2023 | 53.600 | 56.600 | 53.600 | 56.550 | 55.826 | 10,384,124 |
May 12, 2023 | 54.550 | 54.700 | 53.300 | 54.050 | 53.358 | 6,488,773 |
May 11, 2023 | 54.000 | 54.750 | 53.050 | 54.250 | 53.556 | 8,307,245 |
May 10, 2023 | 55.250 | 55.500 | 54.100 | 54.750 | 54.049 | 5,977,626 |
May 9, 2023 | 57.150 | 57.150 | 54.550 | 55.050 | 54.346 | 11,772,019 |
May 8, 2023 | 57.150 | 58.250 | 56.200 | 56.600 | 55.876 | 8,586,470 |
May 5, 2023 | 57.500 | 58.650 | 56.700 | 57.150 | 56.419 | 9,638,578 |
May 4, 2023 | 60.650 | 60.900 | 56.400 | 57.350 | 56.616 | 19,126,783 |
May 3, 2023 | 60.100 | 60.450 | 59.200 | 60.250 | 59.479 | 2,370,437 |
May 2, 2023 | 60.400 | 61.250 | 59.400 | 60.100 | 59.331 | 2,346,143 |
Apr 28, 2023 | 61.650 | 62.200 | 60.200 | 60.350 | 59.578 | 7,906,111 |
Apr 27, 2023 | 62.000 | 62.050 | 60.800 | 61.300 | 60.516 | 4,725,366 |
Apr 26, 2023 | 60.050 | 62.300 | 60.050 | 61.600 | 60.812 | 7,916,346 |