DateOpenHighLowClose*Adj Close**Volume
Aug 30, 2021808.79816.14803.81814.20814.20673,700
Aug 27, 2021798.64811.33798.64807.18807.18712,900
Aug 26, 2021796.67799.40792.73797.40797.40628,000
Aug 25, 2021792.64798.98787.57796.67796.67822,400
Aug 24, 2021796.84800.91791.17792.64792.641,055,200
Aug 23, 2021791.86802.32791.80797.51797.51917,200
Aug 20, 2021786.95799.65784.49794.09794.09999,500
Aug 19, 2021784.00789.82776.83785.54785.54831,000
Aug 18, 2021785.12793.03784.53785.47785.47898,400
Aug 17, 2021784.34791.19780.83788.37788.37818,100
Aug 16, 2021771.16783.26769.43782.58782.58729,100
Aug 13, 2021774.98778.24770.79771.71771.71463,000
Aug 12, 2021777.00779.28771.33774.57774.57586,500
Aug 11, 2021771.20777.00767.92776.65776.65815,700
Aug 10, 2021764.71768.44760.97766.50766.50587,400
Aug 09, 2021770.77771.66762.55765.50765.50545,000
Aug 06, 2021763.36775.58762.18770.09770.09670,000
Aug 05, 2021774.99777.15766.80769.91769.91815,500
Aug 04, 2021770.22771.87763.09770.00770.001,069,300
Aug 03, 2021752.50771.11745.67770.02770.021,064,700
Aug 02, 2021748.73751.94738.75749.87749.87727,400
Jul 30, 2021715.09747.87714.67744.05744.051,374,600
Jul 29, 2021723.57727.98711.32713.80713.80847,100
Jul 28, 2021724.83725.72716.40722.26722.26553,500
Jul 27, 2021731.05735.75722.53726.75726.75649,100
Jul 26, 2021725.79731.69722.21729.66729.66461,900
Jul 23, 2021720.58729.08717.23726.81726.81477,900
Jul 22, 2021720.83722.77713.27720.22720.22448,800
Jul 21, 2021715.62720.67712.72718.42718.42581,900
Jul 20, 2021715.94726.63712.40718.76718.76798,200
Jul 19, 2021709.94718.56706.39711.47711.47786,300
Jul 16, 2021707.19717.20703.85709.99709.99566,600
Jul 15, 2021704.71707.79700.62704.93704.93957,900
Jul 14, 2021713.34714.91700.66701.37701.37960,200
Jul 13, 2021719.79723.60709.68710.70710.70705,900
Jul 12, 2021727.52731.00708.88719.80719.801,213,200
Jul 09, 2021738.31745.68736.21736.47736.47764,700
Jul 08, 2021736.21749.31736.21743.50743.50739,100
Jul 07, 2021733.04743.51729.91742.37742.37588,600
Jul 06, 2021729.91735.91721.76729.54729.54615,000
Jul 02, 2021725.56733.62723.71731.92731.92509,900
Jul 01, 2021721.52727.97720.47721.80721.80834,500
Jun 30, 2021717.47723.46715.75721.45721.45897,600
Jun 29, 2021719.34722.40716.85717.46717.461,135,000
Jun 28, 2021723.26726.66716.71721.36721.361,014,700
Jun 25, 2021712.59722.10711.28721.29721.291,153,000
Jun 24, 2021702.89713.39700.20711.54711.54668,300
Jun 23, 2021704.84707.15697.11699.29699.29735,000
Jun 22, 2021694.67709.75692.14706.99706.99786,200
Jun 21, 2021688.90696.20683.62694.81694.811,168,600
Jun 18, 2021685.59691.38678.00685.60685.601,969,300
Jun 17, 2021687.30699.51684.22691.05691.05846,900
Jun 16, 2021690.78693.76676.08682.07682.07812,200
Jun 15, 2021691.88695.19686.76687.83687.83626,600
Jun 14, 2021687.23691.61681.36690.61690.61731,600
Jun 11, 2021682.80689.10680.59686.74686.74708,400
Jun 10, 2021676.79689.26676.03682.91682.91986,800
Jun 09, 2021679.94683.46675.02676.47676.47588,600
Jun 08, 2021681.86683.80672.31677.91677.91561,500
Jun 07, 2021679.13686.07677.93680.56680.56600,700
Jun 04, 2021677.17685.28675.79682.65682.65449,700
Jun 03, 2021679.04680.46670.24675.64675.64949,800
Jun 02, 2021690.82690.82681.00682.45682.45666,500
Jun 01, 2021697.53699.55686.91688.89688.89623,800
May 28, 2021698.93701.95692.34694.53694.53563,700
May 27, 2021693.89697.10688.78692.45692.451,056,900
May 26, 2021697.97701.50688.32693.50693.50895,200
May 25, 2021702.12706.22694.72695.51695.51838,000
May 24, 2021700.29707.44692.13703.13703.13888,000
May 21, 2021691.60699.11688.17692.52692.52761,100
May 20, 2021678.57698.40677.33694.71694.71789,100
May 19, 2021672.52680.63669.55679.65679.65793,300
May 18, 2021679.46690.45670.59686.11686.111,515,800
May 17, 2021708.90709.91676.53686.85686.851,097,200
May 14, 2021691.18712.41685.13710.40710.401,089,900
May 13, 2021686.06694.97683.05685.30685.30839,900
May 12, 2021675.33686.17675.25681.98681.981,346,000
May 11, 2021694.53698.98684.26685.09685.09660,600
May 10, 2021696.42704.10692.69694.72694.721,056,000
May 07, 2021681.57696.00679.69693.44693.44718,900
May 06, 2021677.58682.86672.82675.79675.79559,400
May 05, 2021674.89680.00671.93673.75673.75712,400
May 04, 2021672.00681.98670.68672.86672.86831,900
May 03, 2021679.10684.70673.94677.31677.31796,800
Apr 30, 2021654.09683.05636.56673.45673.451,377,500
Apr 29, 2021658.21675.44656.32669.97669.971,287,600
Apr 28, 2021651.93658.82650.63652.72652.72567,300
Apr 27, 2021652.91658.19650.47653.52653.52491,400
Apr 26, 2021655.31659.06650.17652.57652.57630,800
Apr 23, 2021660.22661.00648.75657.54657.54708,400
Apr 22, 2021655.75660.60653.60657.68657.68991,100
Apr 21, 2021652.37657.78648.11652.90652.90666,000
Apr 20, 2021637.66657.35637.66652.46652.461,019,300
Apr 19, 2021644.00653.42642.98644.42644.42898,200
Apr 16, 2021636.91645.95631.59644.37644.371,043,200
Apr 15, 2021622.99637.10621.47636.00636.00911,400
Apr 14, 2021620.62623.17614.55617.10617.10839,300
Apr 13, 2021615.22623.72614.50621.29621.29736,900
Apr 12, 2021612.34622.64608.07619.30619.30695,600
Apr 09, 2021606.38615.97600.68614.24614.241,040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Tell us about you

Find us at the office

Czerniakowski- Abodeely street no. 60, 49490 Hamilton, Bermuda

Give us a ring

Bartlomiej Stobierski
+11 189 505 54
Mon - Fri, 11:00-22:00

Say hello