DateOpenHighLowClose*Adj Close**Volume
Sep 01, 2021706.00725.00702.30703.70703.70134,723
Aug 31, 2021721.35724.95704.00713.00713.00157,468
Aug 30, 2021723.65730.05714.00715.10715.10190,024
Aug 27, 2021720.80726.95706.80712.10712.1090,209
Aug 26, 2021732.90735.00713.55722.80722.80104,901
Aug 25, 2021722.70735.00718.00729.25729.25189,231
Aug 24, 2021715.80732.00715.75722.20722.20290,874
Aug 23, 2021708.00730.00708.00715.80715.80237,112
Aug 20, 2021738.00741.00705.00710.90710.90320,520
Aug 18, 2021737.15752.00730.00740.30740.30454,124
Aug 17, 2021698.25741.00695.50731.20731.20506,541
Aug 16, 2021701.50713.90691.10694.60694.60313,437
Aug 13, 2021725.00739.00705.00714.30714.30477,980
Aug 12, 2021707.35723.00706.85719.20719.20169,243
Aug 11, 2021719.95729.90689.90703.45703.45350,910
Aug 10, 2021728.50743.00715.00719.10719.10510,642
Aug 09, 2021718.45731.95687.05727.85727.851,662,184
Aug 06, 2021739.00740.30707.05715.05715.05751,538
Aug 05, 2021767.40767.40731.00735.05735.05396,233
Aug 04, 2021800.15803.90760.50766.35766.35516,873
Aug 04, 20210.5 Dividend
Aug 03, 2021739.00834.00738.95794.45793.951,826,356
Aug 02, 2021754.05763.15745.05755.40754.92147,821
Jul 30, 2021740.00758.15720.95744.80744.33186,161
Jul 29, 2021735.95737.50723.80735.75735.29134,338
Jul 28, 2021729.50737.80709.25729.80729.34183,171
Jul 27, 2021756.10771.00722.05729.10728.64416,906
Jul 26, 2021740.60759.30730.10756.10755.62481,975
Jul 23, 2021734.40739.00721.00735.20734.74530,541
Jul 22, 2021732.50739.00721.00727.55727.09363,925
Jul 20, 2021729.90737.00695.10718.95718.50399,711
Jul 19, 2021714.00742.00705.65723.95723.49459,416
Jul 16, 2021716.90724.00714.00719.90719.45226,304
Jul 15, 2021708.60715.95700.25712.10711.65292,898
Jul 14, 2021700.00719.00691.25702.95702.51773,338
Jul 13, 2021680.90715.00680.90700.20699.761,354,110
Jul 12, 2021662.00684.85657.05678.45678.02849,958
Jul 09, 2021630.75656.00629.15653.80653.39309,701
Jul 08, 2021633.15644.15629.95630.75630.35510,981
Jul 07, 2021649.80649.80632.05633.15632.75207,752
Jul 06, 2021646.00647.35640.00645.05644.64172,225
Jul 05, 2021644.75648.80632.00638.85638.45390,548
Jul 02, 2021645.75649.85635.00639.75639.35243,676
Jul 01, 2021646.15650.60640.50646.00645.59123,951
Jun 30, 2021655.60655.60638.35640.40640.00112,767
Jun 29, 2021658.10659.85645.75648.30647.89111,492
Jun 28, 2021670.40675.00649.60656.35655.94323,916
Jun 25, 2021662.10677.85662.05667.05666.63504,661
Jun 24, 2021649.50664.40647.45658.80658.39568,098
Jun 23, 2021647.00656.05642.00644.55644.14243,586
Jun 22, 2021658.05658.30638.05641.85641.45345,841
Jun 21, 2021657.00667.60643.00654.75654.34394,184
Jun 18, 2021647.95670.00600.05658.85658.44856,305
Jun 17, 2021650.00658.95638.00644.70644.29545,716
Jun 16, 2021644.50662.00639.05654.80654.391,574,288
Jun 15, 2021612.70641.40610.00637.40637.001,491,789
Jun 14, 2021620.00627.00601.40610.25609.871,213,805
Jun 11, 2021591.45615.00585.50612.50612.111,246,003
Jun 10, 2021585.80589.80575.00583.40583.03223,720
Jun 09, 2021590.00595.00570.40574.90574.54415,051
Jun 08, 2021588.00602.40581.45584.40584.03305,282
Jun 07, 2021593.90597.00572.45585.35584.98405,389
Jun 04, 2021588.50599.40585.00589.00588.63184,345
Jun 03, 2021580.80608.70572.30589.85589.48569,600
Jun 02, 2021591.00593.70570.65575.80575.44338,820
Jun 01, 2021614.00614.00585.55590.70590.33322,301
May 31, 2021583.00625.00580.85605.05604.671,124,747
May 28, 2021565.75582.40565.15577.30576.94159,234
May 27, 2021570.00573.35564.20565.75565.39148,904
May 26, 2021566.00577.75564.00567.80567.44166,631
May 25, 2021575.80577.00562.00564.65564.29340,490
May 24, 2021567.90584.70563.05569.00568.64581,801
May 21, 2021569.95577.20558.00560.20559.85283,113
May 20, 2021576.50584.85560.00562.45562.10317,313
May 19, 2021582.00602.00572.00576.40576.041,474,167
May 18, 2021531.00580.00531.00571.50571.14934,883
May 17, 2021516.10533.00512.45530.15529.82264,673
May 14, 2021533.00533.00509.00510.55510.23556,180
May 12, 2021537.00539.75523.25526.95526.62111,474
May 11, 2021531.70540.00525.00531.85531.52188,795
May 10, 2021538.30538.30524.00532.00531.67163,934
May 07, 2021515.30536.45513.10523.75523.42231,816
May 06, 2021518.00522.00512.15515.30514.98305,808
May 05, 2021516.00524.95508.50510.10509.78280,857
May 04, 2021528.95530.55503.80508.40508.08218,879
May 03, 2021520.20531.45520.20523.40523.0799,538
Apr 30, 2021535.00537.80521.00524.95524.62233,876
Apr 29, 2021543.00545.00527.70531.50531.17111,419
Apr 28, 2021540.00544.75533.00541.40541.06139,273
Apr 27, 2021532.00547.35525.15532.05531.72198,921
Apr 26, 2021550.00551.20526.00528.65528.32192,714
Apr 23, 2021542.00558.90529.00536.65536.31387,797
Apr 22, 2021520.00543.00519.10540.55540.21275,306
Apr 20, 2021539.45548.20518.00523.55523.22339,715
Apr 19, 2021475.05536.75459.05530.45530.12962,510
Apr 16, 2021508.50521.00507.30515.65515.3392,824
Apr 15, 2021511.10523.90504.05506.80506.48112,218
Apr 13, 2021519.80527.90504.20510.40510.08257,704
Apr 12, 2021536.20539.90515.10519.20518.87226,179
Apr 09, 2021540.40562.90539.35551.25550.90245,133
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Write us

Find us at the office

Darmofal- Broderick street no. 11, 88736 Vatican City, Vatican City

Give us a ring

Meadow Hipsley
+90 293 316 242
Mon - Fri, 8:00-14:00

Join us