DateOpenHighLowClose*Adj Close**Volume
Aug 30, 2021123.00123.55122.39122.87122.87317,100
Aug 27, 2021120.86123.58120.86122.68122.68470,500
Aug 26, 2021120.31121.47120.01120.77120.77337,400
Aug 25, 2021120.20121.77119.65120.57120.57340,700
Aug 24, 2021119.02120.44118.90119.80119.80317,700
Aug 23, 2021118.89119.26117.05118.81118.81568,700
Aug 20, 2021116.22118.86115.92118.54118.54575,400
Aug 19, 2021115.82116.89115.12116.33116.33438,700
Aug 18, 2021117.22119.33116.63117.42117.42482,200
Aug 17, 2021116.48117.79115.89117.65117.65339,000
Aug 16, 2021115.84117.80115.04117.68117.68340,100
Aug 13, 2021117.40118.01116.16116.48116.48383,500
Aug 12, 2021119.69119.73117.54117.78117.78424,000
Aug 11, 2021117.86119.18117.25119.14119.14265,300
Aug 10, 2021118.20118.42117.11117.77117.77263,100
Aug 09, 2021118.54119.09117.51118.44118.44421,000
Aug 06, 2021119.36119.75117.74118.52118.52391,100
Aug 05, 2021119.56119.76115.86117.79117.79535,400
Aug 04, 2021119.54120.28118.51119.24119.24273,900
Aug 03, 2021118.32120.11116.46119.96119.96331,500
Aug 02, 2021119.36120.58117.75117.79117.79339,200
Jul 30, 2021117.38119.17117.37118.57118.57307,400
Jul 29, 2021116.95118.72116.70118.19118.19300,100
Jul 28, 2021115.05116.57113.60115.95115.95358,800
Jul 27, 2021114.04114.86112.91114.80114.80333,800
Jul 26, 2021114.06115.77114.06114.81114.81327,900
Jul 23, 2021112.75114.24112.40113.86113.86190,800
Jul 22, 2021113.72113.85111.92112.23112.23268,700
Jul 21, 2021112.37114.88112.37114.18114.18468,100
Jul 20, 2021108.58111.96108.28111.19111.19526,100
Jul 19, 2021107.59109.17107.11108.54108.54441,200
Jul 16, 2021112.45113.13109.80109.85109.85312,000
Jul 15, 2021111.67112.51110.66111.60111.60369,100
Jul 14, 2021113.00114.28112.05112.52112.52341,500
Jul 13, 2021112.58112.96111.81112.18112.18351,900
Jul 12, 2021113.34113.73112.59113.13113.13398,700
Jul 09, 2021111.98114.14111.81113.38113.38317,500
Jul 08, 2021111.11112.82110.05110.94110.94449,300
Jul 07, 2021112.58113.86111.65113.38113.38408,600
Jul 06, 2021114.50114.50111.28111.99111.99715,000
Jul 02, 2021115.13115.66113.60114.62114.62411,400
Jul 01, 2021114.25115.70113.49114.95114.95497,100
Jun 30, 2021113.53114.65113.15113.83113.83451,500
Jun 29, 2021113.49114.73113.49114.08114.08343,600
Jun 28, 2021113.22113.96112.38113.52113.52562,500
Jun 25, 2021113.16114.11112.70112.95112.95624,600
Jun 24, 2021112.49113.34111.33112.87112.87362,800
Jun 23, 2021111.76112.63111.25111.65111.65412,900
Jun 22, 2021111.93112.45111.11111.77111.77488,500
Jun 21, 2021111.10113.52111.10112.33112.33502,200
Jun 18, 2021112.41112.78109.68110.56110.561,448,300
Jun 17, 2021117.20117.20114.11114.51114.51757,100
Jun 16, 2021118.57118.57116.57117.04117.04497,400
Jun 15, 2021119.46119.64117.98118.90118.90435,600
Jun 14, 2021120.81121.28119.18119.40119.40547,200
Jun 11, 2021122.01122.43120.67120.89120.89496,000
Jun 10, 2021121.73122.30120.38121.19121.19440,500
Jun 09, 2021122.46122.46121.08121.11121.11419,200
Jun 08, 2021121.24122.47120.45122.23122.23674,600
Jun 07, 2021121.96122.48119.99120.90120.90541,800
Jun 04, 2021121.43122.37121.08122.08122.08417,900
Jun 03, 2021120.81121.06119.89120.66120.66473,900
Jun 02, 2021121.96122.28120.77121.63121.63660,600
Jun 01, 2021121.97122.49120.82121.94121.94545,200
May 28, 2021121.64121.64118.50120.33120.33545,300
May 27, 2021123.01123.26120.97121.24121.24855,200
May 26, 2021122.04123.21121.52121.96121.96579,700
May 25, 2021124.11124.76121.90122.07122.07439,400
May 24, 2021123.40124.35123.22123.65123.65350,100
May 21, 2021121.35123.00121.28122.15122.15365,900
May 20, 2021120.74121.36119.39120.98120.98400,300
May 19, 2021117.16120.50116.69120.17120.17534,600
May 18, 2021121.93121.93119.11119.40119.40476,500
May 17, 2021118.60121.59117.55121.24121.24511,700
May 14, 2021116.98119.42115.93119.02119.02448,400
May 13, 2021113.64117.49113.55116.34116.34567,800
May 12, 2021114.09115.44112.81112.87112.87718,300
May 11, 2021115.08117.00114.10115.42115.42676,800
May 10, 2021117.72118.59116.06117.32117.32756,800
May 07, 2021115.03117.57113.64117.50117.50578,600
May 06, 2021113.57115.01110.33114.30114.30508,000
May 05, 2021112.63113.32110.40113.01113.01424,700
May 04, 2021112.72113.16110.65111.70111.70490,500
May 03, 2021115.26115.69113.58114.13114.13560,300
Apr 30, 2021116.71116.71113.74114.07114.07530,300
Apr 29, 2021117.75117.97116.63117.54117.54356,400
Apr 28, 2021118.23118.33116.41116.68116.68324,600
Apr 27, 2021119.13119.13117.57118.24118.24401,100
Apr 26, 2021119.11119.44118.39118.48118.48326,600
Apr 23, 2021117.34119.22116.98118.51118.51347,700
Apr 22, 2021117.31118.48116.45116.68116.68301,900
Apr 21, 2021115.53117.54115.20117.09117.09438,000
Apr 20, 2021117.57117.72115.39115.96115.96351,400
Apr 19, 2021117.50118.27116.68117.86117.86345,100
Apr 16, 2021117.06118.33116.76117.86117.86428,400
Apr 15, 2021117.00117.00115.47116.53116.53326,700
Apr 14, 2021115.95117.73115.60116.27116.27376,300
Apr 13, 2021116.66117.52114.87115.77115.77401,200
Apr 12, 2021115.31116.83115.05116.35116.35335,700
Apr 09, 2021114.72115.71114.45115.69115.69272,100
*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