NasdaqCM - Delayed Quote • USD
Daily Journal Corporation (DJCO)
At close: April 22 at 4:00 PM EDT
Currency in USD 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 22, 2024 | 352.00 | 352.50 | 346.31 | 350.00 | 350.00 | 9,300 |
| Apr 19, 2024 | 340.02 | 348.00 | 340.02 | 347.98 | 347.98 | 13,500 |
| Apr 18, 2024 | 335.00 | 342.00 | 335.00 | 342.00 | 342.00 | 8,500 |
| Apr 17, 2024 | 343.38 | 343.38 | 334.02 | 335.22 | 335.22 | 4,500 |
| Apr 16, 2024 | 338.27 | 342.73 | 338.27 | 341.40 | 341.40 | 4,800 |
| Apr 15, 2024 | 339.89 | 339.89 | 335.00 | 338.00 | 338.00 | 12,000 |
| Apr 12, 2024 | 347.00 | 348.30 | 335.42 | 337.88 | 337.88 | 9,400 |
| Apr 11, 2024 | 351.38 | 362.49 | 351.38 | 353.90 | 353.90 | 12,800 |
| Apr 10, 2024 | 355.01 | 355.01 | 352.00 | 352.00 | 352.00 | 8,800 |
| Apr 9, 2024 | 378.00 | 378.54 | 374.40 | 376.18 | 376.18 | 12,300 |
| Apr 8, 2024 | 372.81 | 374.47 | 371.55 | 374.01 | 374.01 | 4,400 |
| Apr 5, 2024 | 366.87 | 372.10 | 364.00 | 370.95 | 370.95 | 14,800 |
| Apr 4, 2024 | 363.50 | 367.33 | 361.93 | 365.44 | 365.44 | 15,900 |
| Apr 3, 2024 | 346.00 | 362.04 | 345.81 | 355.76 | 355.76 | 19,500 |
| Apr 2, 2024 | 363.00 | 363.00 | 348.00 | 348.00 | 348.00 | 13,700 |
| Apr 1, 2024 | 360.63 | 369.50 | 360.50 | 365.00 | 365.00 | 11,800 |
| Mar 28, 2024 | 359.39 | 362.40 | 358.03 | 361.61 | 361.61 | 15,600 |
| Mar 27, 2024 | 350.66 | 356.15 | 349.02 | 356.15 | 356.15 | 12,400 |
| Mar 26, 2024 | 356.83 | 357.99 | 348.98 | 348.98 | 348.98 | 7,600 |
| Mar 25, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 2,500 |
| Mar 22, 2024 | 371.20 | 373.56 | 363.30 | 364.80 | 364.80 | 16,800 |
| Mar 21, 2024 | 366.01 | 372.38 | 366.01 | 371.99 | 371.99 | 15,300 |
| Mar 20, 2024 | 356.44 | 368.88 | 356.44 | 368.88 | 368.88 | 21,800 |
| Mar 19, 2024 | 370.86 | 370.86 | 360.54 | 360.65 | 360.65 | 16,100 |
| Mar 18, 2024 | 371.00 | 372.77 | 368.62 | 372.00 | 372.00 | 7,400 |
| Mar 15, 2024 | 371.88 | 380.00 | 369.04 | 370.20 | 370.20 | 28,000 |
| Mar 14, 2024 | 386.00 | 386.56 | 370.27 | 375.86 | 375.86 | 20,800 |
| Mar 13, 2024 | 389.30 | 395.37 | 380.51 | 382.13 | 382.13 | 22,100 |
| Mar 12, 2024 | 395.37 | 396.59 | 381.51 | 387.86 | 387.86 | 20,800 |
| Mar 11, 2024 | 399.99 | 402.95 | 391.00 | 391.00 | 391.00 | 19,700 |
| Mar 8, 2024 | 393.22 | 395.51 | 393.22 | 395.44 | 395.44 | 7,800 |
| Mar 7, 2024 | 383.00 | 391.87 | 383.00 | 390.00 | 390.00 | 6,700 |
| Mar 6, 2024 | 371.01 | 377.75 | 371.01 | 377.75 | 377.75 | 7,400 |
| Mar 5, 2024 | 366.70 | 373.00 | 365.00 | 370.00 | 370.00 | 9,400 |
| Mar 4, 2024 | 356.99 | 365.00 | 356.99 | 365.00 | 365.00 | 8,300 |
| Mar 1, 2024 | 339.70 | 350.14 | 339.51 | 350.10 | 350.10 | 7,400 |
| Feb 29, 2024 | 339.97 | 339.97 | 336.85 | 338.55 | 338.55 | 5,200 |
| Feb 28, 2024 | 327.00 | 336.97 | 327.00 | 335.41 | 335.41 | 6,900 |
| Feb 27, 2024 | 327.00 | 330.00 | 327.00 | 327.00 | 327.00 | 5,400 |
| Feb 26, 2024 | 317.01 | 325.00 | 317.01 | 324.40 | 324.40 | 5,100 |
| Feb 23, 2024 | 322.78 | 322.78 | 322.00 | 322.00 | 322.00 | 1,700 |
| Feb 22, 2024 | 330.40 | 330.40 | 325.51 | 325.51 | 325.51 | 2,600 |
| Feb 21, 2024 | 326.20 | 331.00 | 325.51 | 327.08 | 327.08 | 6,700 |
| Feb 20, 2024 | 329.30 | 335.50 | 327.88 | 330.06 | 330.06 | 8,100 |
| Feb 16, 2024 | 340.09 | 340.09 | 333.40 | 333.40 | 333.40 | 3,400 |
| Feb 15, 2024 | 342.22 | 346.46 | 341.00 | 346.46 | 346.46 | 5,000 |
| Feb 14, 2024 | 319.31 | 327.60 | 315.35 | 327.60 | 327.60 | 9,400 |
| Feb 13, 2024 | 340.00 | 340.00 | 314.50 | 314.50 | 314.50 | 10,500 |
| Feb 12, 2024 | 329.60 | 344.99 | 329.60 | 341.21 | 341.21 | 9,300 |
| Feb 9, 2024 | 321.53 | 332.50 | 321.53 | 330.58 | 330.58 | 4,200 |
| Feb 8, 2024 | 322.00 | 324.99 | 319.14 | 319.14 | 319.14 | 2,600 |
| Feb 7, 2024 | 319.96 | 322.97 | 319.96 | 320.79 | 320.79 | 4,600 |
| Feb 6, 2024 | 311.73 | 316.76 | 309.22 | 316.50 | 316.50 | 5,900 |
| Feb 5, 2024 | 317.40 | 319.51 | 312.54 | 314.78 | 314.78 | 7,200 |
| Feb 2, 2024 | 321.39 | 325.00 | 319.04 | 319.15 | 319.15 | 5,500 |
| Feb 1, 2024 | 322.01 | 327.00 | 322.01 | 322.30 | 322.30 | 5,000 |
| Jan 31, 2024 | 338.00 | 338.00 | 321.32 | 321.32 | 321.32 | 2,700 |
| Jan 30, 2024 | 334.98 | 341.00 | 332.96 | 332.96 | 332.96 | 7,600 |
| Jan 29, 2024 | 335.15 | 336.21 | 333.03 | 336.21 | 336.21 | 3,400 |
| Jan 26, 2024 | 332.00 | 335.31 | 332.00 | 335.31 | 335.31 | 3,600 |
| Jan 25, 2024 | 329.98 | 333.80 | 327.24 | 333.80 | 333.80 | 4,800 |
| Jan 24, 2024 | 337.01 | 338.25 | 326.70 | 326.70 | 326.70 | 7,000 |
| Jan 23, 2024 | 339.00 | 341.97 | 334.51 | 336.60 | 336.60 | 7,400 |
| Jan 22, 2024 | 340.04 | 343.00 | 338.20 | 339.30 | 339.30 | 5,200 |
| Jan 19, 2024 | 323.24 | 337.54 | 323.03 | 337.54 | 337.54 | 5,200 |
| Jan 18, 2024 | 318.46 | 321.28 | 315.53 | 321.28 | 321.28 | 4,100 |
| Jan 17, 2024 | 312.00 | 315.90 | 310.00 | 315.90 | 315.90 | 5,000 |
| Jan 16, 2024 | 318.98 | 323.17 | 313.63 | 313.63 | 313.63 | 3,400 |
| Jan 12, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 900 |
| Jan 11, 2024 | 318.00 | 320.15 | 318.00 | 320.15 | 320.15 | 2,100 |
| Jan 10, 2024 | 324.85 | 324.85 | 324.85 | 324.85 | 324.85 | 1,600 |
| Jan 9, 2024 | 321.88 | 322.20 | 321.88 | 322.20 | 322.20 | 1,200 |
| Jan 8, 2024 | 321.79 | 332.97 | 318.38 | 328.00 | 328.00 | 6,800 |
| Jan 5, 2024 | 313.35 | 315.75 | 313.35 | 315.75 | 315.75 | 4,100 |
| Jan 4, 2024 | 324.67 | 324.67 | 322.48 | 323.00 | 323.00 | 2,700 |
| Jan 3, 2024 | 334.65 | 334.65 | 334.00 | 334.00 | 334.00 | 2,500 |
| Jan 2, 2024 | 330.18 | 346.50 | 330.18 | 346.50 | 346.50 | 1,800 |
| Dec 29, 2023 | 337.16 | 340.82 | 337.16 | 340.82 | 340.82 | 1,600 |
| Dec 28, 2023 | 350.00 | 351.10 | 350.00 | 351.10 | 351.10 | 1,900 |
| Dec 27, 2023 | 350.05 | 357.34 | 350.05 | 357.34 | 357.34 | 1,700 |
| Dec 26, 2023 | 345.00 | 350.20 | 344.26 | 349.97 | 349.97 | 5,300 |
| Dec 22, 2023 | 342.95 | 342.95 | 342.95 | 342.95 | 342.95 | 1,600 |
| Dec 21, 2023 | 342.21 | 342.21 | 342.21 | 342.21 | 342.21 | 1,400 |
| Dec 20, 2023 | 334.94 | 334.94 | 334.94 | 334.94 | 334.94 | 2,900 |
| Dec 19, 2023 | 322.08 | 332.43 | 322.08 | 330.16 | 330.16 | 4,100 |
| Dec 18, 2023 | 329.40 | 333.90 | 327.00 | 329.00 | 329.00 | 5,100 |
| Dec 15, 2023 | 317.80 | 331.64 | 314.80 | 331.64 | 331.64 | 18,500 |
| Dec 14, 2023 | 313.00 | 314.57 | 313.00 | 314.57 | 314.57 | 4,000 |
| Dec 13, 2023 | 315.00 | 322.50 | 311.23 | 320.22 | 320.22 | 3,400 |
| Dec 12, 2023 | 311.00 | 313.50 | 311.00 | 313.50 | 313.50 | 1,700 |
| Dec 11, 2023 | 314.00 | 318.00 | 314.00 | 315.21 | 315.21 | 2,200 |
| Dec 8, 2023 | 322.06 | 322.06 | 315.00 | 315.00 | 315.00 | 2,100 |
| Dec 7, 2023 | 318.46 | 324.60 | 318.46 | 324.60 | 324.60 | 2,000 |
| Dec 6, 2023 | 328.88 | 328.88 | 318.91 | 323.94 | 323.94 | 3,300 |
| Dec 5, 2023 | 333.00 | 335.00 | 329.49 | 329.49 | 329.49 | 4,000 |
| Dec 4, 2023 | 332.99 | 332.99 | 330.00 | 332.80 | 332.80 | 5,100 |
| Dec 1, 2023 | 328.20 | 331.03 | 328.20 | 331.03 | 331.03 | 4,000 |
| Nov 30, 2023 | 326.07 | 328.77 | 323.18 | 325.58 | 325.58 | 24,600 |
| Nov 29, 2023 | 314.50 | 328.20 | 314.50 | 327.00 | 327.00 | 4,300 |
| Nov 28, 2023 | 328.37 | 328.37 | 314.52 | 317.00 | 317.00 | 6,500 |
| Nov 27, 2023 | 331.89 | 331.89 | 331.89 | 331.89 | 331.89 | 2,500 |
| Nov 24, 2023 | 327.00 | 336.90 | 327.00 | 336.90 | 336.90 | 2,000 |
| Nov 22, 2023 | 327.00 | 327.00 | 324.87 | 324.87 | 324.87 | 3,000 |
| Nov 21, 2023 | 321.88 | 321.88 | 321.52 | 321.52 | 321.52 | 2,600 |
| Nov 20, 2023 | 320.20 | 323.80 | 320.20 | 321.70 | 321.70 | 3,700 |
| Nov 17, 2023 | 326.33 | 327.80 | 323.00 | 326.10 | 326.10 | 6,700 |
| Nov 16, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 3,200 |
| Nov 15, 2023 | 321.50 | 323.75 | 320.99 | 323.75 | 323.75 | 6,100 |
| Nov 14, 2023 | 307.00 | 308.94 | 307.00 | 307.25 | 307.25 | 3,500 |
| Nov 13, 2023 | 293.70 | 295.50 | 293.16 | 293.16 | 293.16 | 2,000 |
| Nov 10, 2023 | 293.01 | 295.89 | 293.01 | 295.89 | 295.89 | 1,600 |
| Nov 9, 2023 | 290.01 | 290.01 | 289.52 | 289.52 | 289.52 | 2,900 |
| Nov 8, 2023 | 293.50 | 293.50 | 290.00 | 292.84 | 292.84 | 3,300 |
| Nov 7, 2023 | 292.50 | 292.98 | 292.50 | 292.98 | 292.98 | 1,800 |
| Nov 6, 2023 | 291.15 | 291.15 | 291.15 | 291.15 | 291.15 | 1,300 |
| Nov 3, 2023 | 293.79 | 293.79 | 293.79 | 293.79 | 293.79 | 2,400 |
| Nov 2, 2023 | 290.08 | 290.08 | 290.08 | 290.08 | 290.08 | 1,900 |
| Nov 1, 2023 | 286.63 | 286.63 | 286.63 | 286.63 | 286.63 | 900 |
| Oct 31, 2023 | 290.50 | 290.89 | 289.40 | 290.89 | 290.89 | 3,200 |
| Oct 30, 2023 | 290.00 | 296.00 | 290.00 | 294.00 | 294.00 | 3,700 |
| Oct 27, 2023 | 290.01 | 290.01 | 286.05 | 286.05 | 286.05 | 2,100 |
| Oct 26, 2023 | 292.00 | 296.00 | 292.00 | 294.36 | 294.36 | 3,800 |
| Oct 25, 2023 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 1,500 |
| Oct 24, 2023 | 299.02 | 303.00 | 299.00 | 303.00 | 303.00 | 3,300 |
| Oct 23, 2023 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | 1,500 |
| Oct 20, 2023 | 302.70 | 302.70 | 294.84 | 301.91 | 301.91 | 2,200 |
| Oct 19, 2023 | 300.81 | 300.81 | 300.81 | 300.81 | 300.81 | 2,000 |
| Oct 18, 2023 | 304.20 | 304.85 | 304.20 | 304.85 | 304.85 | 1,800 |
| Oct 17, 2023 | 305.00 | 305.33 | 305.00 | 305.33 | 305.33 | 3,200 |
| Oct 16, 2023 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | 1,800 |
| Oct 13, 2023 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 800 |
| Oct 12, 2023 | 292.98 | 301.46 | 292.98 | 301.46 | 301.46 | 1,200 |
| Oct 11, 2023 | 299.50 | 301.71 | 299.50 | 301.71 | 301.71 | 1,300 |
| Oct 10, 2023 | 304.99 | 304.99 | 304.99 | 304.99 | 304.99 | 1,200 |
| Oct 9, 2023 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 800 |
| Oct 6, 2023 | 296.29 | 296.29 | 296.29 | 296.29 | 296.29 | 1,000 |
| Oct 5, 2023 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 1,700 |
| Oct 4, 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1,100 |
| Oct 3, 2023 | 291.21 | 291.21 | 291.21 | 291.21 | 291.21 | 900 |
| Oct 2, 2023 | 293.39 | 293.39 | 293.39 | 293.39 | 293.39 | 1,100 |
| Sep 29, 2023 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1,300 |
| Sep 28, 2023 | 293.21 | 293.21 | 293.21 | 293.21 | 293.21 | 2,700 |
| Sep 27, 2023 | 295.34 | 295.34 | 295.34 | 295.34 | 295.34 | 2,000 |
| Sep 26, 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 2,600 |
| Sep 25, 2023 | 292.11 | 292.11 | 292.11 | 292.11 | 292.11 | 2,200 |
| Sep 22, 2023 | 297.94 | 297.94 | 290.02 | 292.55 | 292.55 | 1,700 |
| Sep 21, 2023 | 292.00 | 294.85 | 292.00 | 294.85 | 294.85 | 1,400 |
| Sep 20, 2023 | 297.00 | 300.97 | 294.10 | 294.10 | 294.10 | 4,800 |
| Sep 19, 2023 | 296.00 | 296.00 | 294.01 | 294.01 | 294.01 | 2,400 |
| Sep 18, 2023 | 292.27 | 292.27 | 292.27 | 292.27 | 292.27 | 1,000 |
| Sep 15, 2023 | 291.56 | 291.56 | 290.75 | 290.75 | 290.75 | 5,900 |
| Sep 14, 2023 | 291.00 | 295.00 | 291.00 | 295.00 | 295.00 | 2,300 |
| Sep 13, 2023 | 291.01 | 291.01 | 291.01 | 291.01 | 291.01 | 1,500 |
| Sep 12, 2023 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1,100 |
| Sep 11, 2023 | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | 900 |
| Sep 8, 2023 | 299.10 | 299.10 | 288.59 | 292.33 | 292.33 | 2,400 |
| Sep 7, 2023 | 294.48 | 297.85 | 294.48 | 297.85 | 297.85 | 1,700 |
| Sep 6, 2023 | 295.14 | 295.14 | 295.14 | 295.14 | 295.14 | 800 |
| Sep 5, 2023 | 300.02 | 300.02 | 299.14 | 299.14 | 299.14 | 1,400 |
| Sep 1, 2023 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | 1,700 |
| Aug 31, 2023 | 292.00 | 294.80 | 292.00 | 294.80 | 294.80 | 3,600 |
| Aug 30, 2023 | 299.60 | 300.98 | 290.69 | 291.20 | 291.20 | 3,900 |
| Aug 29, 2023 | 304.00 | 304.00 | 298.14 | 300.00 | 300.00 | 2,400 |
| Aug 28, 2023 | 305.00 | 305.00 | 299.60 | 299.60 | 299.60 | 8,300 |
| Aug 25, 2023 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | 700 |
| Aug 24, 2023 | 300.52 | 300.52 | 300.52 | 300.52 | 300.52 | 1,100 |
| Aug 23, 2023 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | 2,100 |
| Aug 22, 2023 | 303.00 | 303.11 | 301.02 | 302.01 | 302.01 | 4,300 |
| Aug 21, 2023 | 298.46 | 302.97 | 298.46 | 301.52 | 301.52 | 3,800 |
| Aug 18, 2023 | 290.62 | 301.99 | 290.62 | 296.82 | 296.82 | 1,300 |
| Aug 17, 2023 | 294.48 | 295.96 | 292.40 | 292.40 | 292.40 | 3,800 |
| Aug 16, 2023 | 299.00 | 300.00 | 291.60 | 291.60 | 291.60 | 2,300 |
| Aug 15, 2023 | 303.97 | 304.05 | 301.80 | 301.80 | 301.80 | 1,900 |
| Aug 14, 2023 | 298.71 | 298.71 | 298.71 | 298.71 | 298.71 | 1,100 |
| Aug 11, 2023 | 308.90 | 310.10 | 308.90 | 310.10 | 310.10 | 1,500 |
| Aug 10, 2023 | 312.92 | 312.92 | 305.65 | 305.65 | 305.65 | 2,600 |
| Aug 9, 2023 | 308.80 | 313.00 | 308.10 | 313.00 | 313.00 | 2,200 |
| Aug 8, 2023 | 305.21 | 311.20 | 305.21 | 310.20 | 310.20 | 2,900 |
| Aug 7, 2023 | 299.76 | 315.50 | 299.76 | 314.62 | 314.62 | 5,300 |
| Aug 4, 2023 | 289.56 | 299.12 | 289.55 | 299.12 | 299.12 | 2,400 |
| Aug 3, 2023 | 290.00 | 292.75 | 289.90 | 292.75 | 292.75 | 2,500 |
| Aug 2, 2023 | 290.00 | 291.13 | 289.66 | 291.13 | 291.13 | 32,300 |
| Aug 1, 2023 | 290.05 | 290.05 | 289.59 | 289.59 | 289.59 | 2,100 |
| Jul 31, 2023 | 290.05 | 290.05 | 289.52 | 289.52 | 289.52 | 1,000 |
| Jul 28, 2023 | 290.07 | 290.20 | 288.10 | 288.75 | 288.75 | 6,000 |
| Jul 27, 2023 | 288.44 | 290.10 | 288.44 | 290.09 | 290.09 | 3,500 |
| Jul 26, 2023 | 290.05 | 290.05 | 290.00 | 290.05 | 290.05 | 3,500 |
| Jul 25, 2023 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | 1,900 |
| Jul 24, 2023 | 288.00 | 288.00 | 286.60 | 286.60 | 286.60 | 900 |
| Jul 21, 2023 | 287.51 | 288.26 | 285.23 | 285.23 | 285.23 | 3,600 |
| Jul 20, 2023 | 290.00 | 290.00 | 288.21 | 288.21 | 288.21 | 1,200 |
| Jul 19, 2023 | 289.00 | 289.00 | 287.10 | 287.10 | 287.10 | 1,500 |
| Jul 18, 2023 | 290.05 | 290.05 | 289.90 | 289.90 | 289.90 | 1,000 |
| Jul 17, 2023 | 290.00 | 290.04 | 290.00 | 290.04 | 290.04 | 2,200 |
| Jul 14, 2023 | 285.88 | 285.88 | 285.88 | 285.88 | 285.88 | 1,300 |
| Jul 13, 2023 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | 1,300 |
| Jul 12, 2023 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 1,400 |
| Jul 11, 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1,100 |
| Jul 10, 2023 | 288.00 | 288.00 | 287.50 | 287.50 | 287.50 | 1,500 |
| Jul 7, 2023 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 900 |
| Jul 6, 2023 | 286.51 | 286.51 | 286.51 | 286.51 | 286.51 | 1,200 |
| Jul 5, 2023 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 800 |
| Jul 3, 2023 | 289.28 | 289.28 | 289.28 | 289.28 | 289.28 | 500 |
| Jun 30, 2023 | 289.28 | 289.28 | 289.28 | 289.28 | 289.28 | 1,200 |
| Jun 29, 2023 | 285.93 | 286.15 | 285.93 | 286.15 | 286.15 | 1,500 |
| Jun 28, 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1,100 |
| Jun 27, 2023 | 281.11 | 281.11 | 281.11 | 281.11 | 281.11 | 1,700 |
| Jun 26, 2023 | 284.10 | 284.10 | 280.89 | 280.89 | 280.89 | 1,900 |
| Jun 23, 2023 | 285.20 | 285.20 | 283.63 | 283.63 | 283.63 | 20,800 |
| Jun 22, 2023 | 290.00 | 290.63 | 287.95 | 287.95 | 287.95 | 4,300 |
| Jun 21, 2023 | 288.73 | 288.73 | 288.73 | 288.73 | 288.73 | 1,500 |
| Jun 20, 2023 | 287.17 | 289.63 | 287.17 | 289.63 | 289.63 | 2,600 |
| Jun 16, 2023 | 285.57 | 285.57 | 281.80 | 281.80 | 281.80 | 5,800 |
| Jun 15, 2023 | 284.00 | 290.20 | 284.00 | 289.75 | 289.75 | 3,500 |
| Jun 14, 2023 | 280.50 | 284.80 | 280.31 | 284.37 | 284.37 | 1,900 |
| Jun 13, 2023 | 280.18 | 282.52 | 280.18 | 282.52 | 282.52 | 1,600 |
| Jun 12, 2023 | 285.71 | 286.00 | 284.00 | 284.00 | 284.00 | 2,600 |
| Jun 9, 2023 | 286.25 | 288.00 | 286.25 | 287.10 | 287.10 | 1,400 |
| Jun 8, 2023 | 285.00 | 290.00 | 285.00 | 289.30 | 289.30 | 2,000 |
| Jun 7, 2023 | 290.25 | 291.01 | 288.00 | 288.00 | 288.00 | 6,700 |
| Jun 6, 2023 | 290.51 | 291.95 | 289.99 | 289.99 | 289.99 | 5,000 |
| Jun 5, 2023 | 291.75 | 294.00 | 291.75 | 294.00 | 294.00 | 1,500 |
| Jun 2, 2023 | 290.24 | 291.00 | 289.27 | 289.27 | 289.27 | 6,600 |
| Jun 1, 2023 | 290.05 | 291.00 | 289.80 | 289.80 | 289.80 | 3,300 |
| May 31, 2023 | 290.00 | 294.78 | 290.00 | 294.78 | 294.78 | 2,400 |
| May 30, 2023 | 289.59 | 289.59 | 289.59 | 289.59 | 289.59 | 800 |
| May 26, 2023 | 289.50 | 295.00 | 289.50 | 289.73 | 289.73 | 6,100 |
| May 25, 2023 | 282.00 | 289.28 | 282.00 | 289.28 | 289.28 | 1,200 |
| May 24, 2023 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 1,900 |
| May 23, 2023 | 297.75 | 297.75 | 288.08 | 290.49 | 290.49 | 4,100 |
| May 22, 2023 | 285.00 | 297.74 | 285.00 | 297.74 | 297.74 | 3,000 |
| May 19, 2023 | 283.80 | 283.80 | 276.32 | 276.32 | 276.32 | 2,200 |
| May 18, 2023 | 281.32 | 281.32 | 281.32 | 281.32 | 281.32 | 1,100 |
| May 17, 2023 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | 900 |
| May 16, 2023 | 276.33 | 279.02 | 276.33 | 279.02 | 279.02 | 900 |
| May 15, 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 600 |
| May 12, 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 700 |
| May 11, 2023 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | 800 |
| May 10, 2023 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | 900 |
| May 9, 2023 | 271.88 | 271.88 | 271.88 | 271.88 | 271.88 | 400 |
| May 8, 2023 | 271.88 | 271.88 | 271.88 | 271.88 | 271.88 | 500 |
| May 5, 2023 | 275.00 | 275.00 | 274.96 | 274.96 | 274.96 | 1,200 |
| May 4, 2023 | 270.52 | 273.92 | 270.52 | 273.92 | 273.92 | 900 |
| May 3, 2023 | 274.00 | 282.54 | 272.62 | 272.62 | 272.62 | 1,400 |
| May 2, 2023 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | 1,100 |
| May 1, 2023 | 275.12 | 275.12 | 275.12 | 275.12 | 275.12 | 800 |
| Apr 28, 2023 | 277.00 | 277.00 | 273.15 | 273.15 | 273.15 | 2,300 |
| Apr 27, 2023 | 274.95 | 276.06 | 274.80 | 275.00 | 275.00 | 1,300 |
| Apr 26, 2023 | 271.99 | 271.99 | 271.99 | 271.99 | 271.99 | 1,100 |
| Apr 25, 2023 | 270.51 | 270.51 | 270.51 | 270.51 | 270.51 | 1,200 |
| Apr 24, 2023 | 275.00 | 275.00 | 272.20 | 272.20 | 272.20 | 1,000 |
Related Tickers
BRA.F Bravura Solutions Limited
0.8200
+2.50%
W9C.DU Constellation Software Inc
2,475.00
-1.18%
W9C.BE Constellation Software Inc
2,515.00
+0.60%
UPBD Upbound Group, Inc.
31.04
+0.55%
4397.T TeamSpirit Inc.
379.00
-2.82%
4389.T Property Data Bank, Inc.
1,355.00
-1.95%
AHI.AX Advanced Health Intelligence Ltd
0.0920
0.00%
RELE.CO Relesys A/S
7.90
0.00%
URL.CN NameSilo Technologies Corp.
0.2950
+3.51%
TSRI TSR, Inc.
7.62
+1.33%