Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
350.800
+23.200
+(7.08%)
At close: February 21 at 4:08:22 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 336.000 | 351.800 | 331.400 | 350.800 | 350.800 | 22,590,766 |
| Feb 20, 2025 | 331.600 | 335.000 | 327.000 | 327.600 | 327.600 | 9,225,408 |
| Feb 19, 2025 | 337.400 | 341.200 | 334.800 | 338.600 | 338.600 | 6,870,841 |
| Feb 18, 2025 | 340.800 | 346.000 | 337.200 | 341.400 | 341.400 | 11,286,843 |
| Feb 17, 2025 | 344.200 | 348.200 | 335.200 | 340.800 | 340.800 | 13,096,595 |
| Feb 14, 2025 | 332.200 | 339.800 | 330.000 | 339.800 | 339.800 | 17,173,507 |
| Feb 13, 2025 | 339.600 | 340.000 | 324.400 | 325.800 | 325.800 | 20,004,332 |
| Feb 12, 2025 | 320.000 | 336.000 | 317.800 | 335.800 | 335.800 | 18,157,542 |
| Feb 11, 2025 | 323.800 | 327.800 | 317.000 | 318.000 | 318.000 | 8,383,454 |
| Feb 10, 2025 | 316.000 | 323.000 | 315.600 | 320.400 | 320.400 | 8,664,013 |
| Feb 7, 2025 | 310.000 | 319.400 | 307.000 | 316.600 | 316.600 | 11,034,699 |
| Feb 6, 2025 | 307.800 | 309.000 | 304.200 | 309.000 | 309.000 | 3,680,742 |
| Feb 5, 2025 | 310.600 | 310.600 | 303.400 | 305.800 | 305.800 | 4,928,588 |
| Feb 4, 2025 | 303.000 | 312.000 | 302.800 | 312.000 | 312.000 | 10,245,455 |
| Feb 3, 2025 | 296.800 | 301.600 | 293.400 | 301.600 | 301.600 | 5,776,779 |
| Jan 28, 2025 | 303.000 | 303.000 | 303.000 | 303.000 | 303.000 | - |
| Jan 27, 2025 | 303.200 | 305.600 | 301.000 | 302.600 | 302.600 | 5,981,389 |
| Jan 24, 2025 | 298.600 | 303.000 | 295.200 | 300.600 | 300.600 | 7,969,142 |
| Jan 23, 2025 | 295.600 | 301.200 | 292.600 | 293.400 | 293.400 | 5,594,647 |
| Jan 22, 2025 | 293.400 | 295.000 | 291.400 | 292.600 | 292.600 | 4,646,233 |
| Jan 21, 2025 | 297.000 | 297.000 | 291.000 | 294.000 | 294.000 | 3,163,059 |
| Jan 20, 2025 | 293.200 | 298.200 | 292.600 | 293.600 | 293.600 | 7,076,136 |
| Jan 17, 2025 | 285.600 | 289.400 | 285.000 | 287.600 | 287.600 | 3,010,186 |
| Jan 16, 2025 | 286.000 | 289.600 | 284.400 | 286.800 | 286.800 | 5,342,900 |
| Jan 15, 2025 | 282.000 | 284.600 | 279.400 | 282.400 | 282.400 | 3,851,521 |
| Jan 14, 2025 | 275.400 | 284.000 | 275.000 | 281.600 | 281.600 | 5,515,397 |
| Jan 13, 2025 | 276.800 | 277.200 | 271.000 | 275.400 | 275.400 | 5,476,785 |
| Jan 10, 2025 | 283.400 | 284.000 | 278.200 | 279.600 | 279.600 | 3,920,584 |
| Jan 9, 2025 | 282.600 | 285.200 | 281.400 | 282.000 | 282.000 | 3,116,442 |
| Jan 8, 2025 | 284.200 | 285.400 | 280.200 | 284.000 | 284.000 | 4,900,326 |
| Jan 7, 2025 | 285.000 | 288.400 | 282.600 | 284.200 | 284.200 | 5,169,797 |
| Jan 6, 2025 | 290.600 | 290.600 | 284.400 | 285.600 | 285.600 | 2,792,600 |
| Jan 3, 2025 | 287.400 | 289.000 | 285.200 | 287.000 | 287.000 | 4,067,355 |
| Jan 2, 2025 | 293.600 | 294.200 | 286.400 | 287.000 | 287.000 | 7,329,867 |
| Dec 31, 2024 | 295.200 | 295.200 | 295.200 | 295.200 | 295.200 | - |
| Dec 30, 2024 | 297.400 | 298.600 | 293.600 | 295.000 | 295.000 | 2,983,363 |
| Dec 27, 2024 | 301.400 | 301.800 | 295.800 | 297.200 | 297.200 | 3,950,396 |
| Dec 24, 2024 | 300.400 | 300.400 | 300.400 | 300.400 | 300.400 | - |
| Dec 23, 2024 | 296.000 | 299.800 | 296.000 | 297.600 | 297.600 | 2,358,353 |
| Dec 20, 2024 | 298.800 | 300.200 | 296.000 | 296.000 | 296.000 | 7,517,169 |
| Dec 19, 2024 | 295.000 | 301.200 | 295.000 | 298.800 | 298.800 | 3,419,654 |
| Dec 18, 2024 | 304.400 | 304.400 | 299.400 | 300.200 | 300.200 | 2,574,962 |
| Dec 17, 2024 | 297.000 | 304.600 | 296.000 | 300.600 | 300.600 | 4,966,838 |
| Dec 16, 2024 | 303.000 | 304.400 | 296.200 | 297.600 | 297.600 | 4,553,777 |
| Dec 13, 2024 | 307.000 | 309.200 | 303.000 | 303.000 | 303.000 | 6,468,759 |
| Dec 12, 2024 | 306.800 | 315.200 | 304.400 | 310.600 | 310.600 | 5,990,381 |
| Dec 11, 2024 | 309.200 | 312.400 | 305.200 | 306.000 | 306.000 | 4,676,923 |
| Dec 10, 2024 | 330.000 | 331.200 | 307.200 | 308.400 | 308.400 | 17,694,528 |
| Dec 9, 2024 | 294.600 | 311.600 | 291.400 | 311.600 | 311.600 | 10,062,663 |
| Dec 6, 2024 | 292.000 | 297.400 | 290.000 | 294.600 | 294.600 | 4,987,004 |
| Dec 5, 2024 | 290.000 | 292.600 | 289.400 | 290.800 | 290.800 | 2,990,410 |
| Dec 4, 2024 | 293.800 | 294.800 | 291.000 | 292.400 | 292.400 | 2,370,396 |
| Dec 3, 2024 | 293.200 | 295.600 | 290.000 | 293.800 | 293.800 | 3,655,370 |
| Dec 2, 2024 | 292.800 | 295.400 | 289.000 | 291.800 | 291.800 | 4,097,019 |
| Nov 29, 2024 | 286.800 | 296.000 | 285.200 | 289.800 | 289.800 | 5,485,566 |
| Nov 28, 2024 | 291.000 | 292.600 | 285.600 | 287.600 | 287.600 | 3,564,955 |
| Nov 27, 2024 | 283.400 | 293.000 | 281.400 | 290.600 | 290.600 | 5,435,369 |
| Nov 26, 2024 | 282.400 | 286.200 | 281.400 | 283.800 | 283.800 | 3,934,555 |
| Nov 25, 2024 | 286.800 | 289.000 | 283.400 | 284.400 | 284.400 | 5,945,385 |
| Nov 22, 2024 | 298.400 | 299.200 | 283.200 | 285.800 | 285.800 | 11,737,719 |
| Nov 21, 2024 | 301.400 | 301.400 | 296.200 | 298.400 | 298.400 | 3,328,597 |
| Nov 20, 2024 | 300.000 | 302.000 | 296.400 | 301.400 | 301.400 | 3,767,521 |
| Nov 19, 2024 | 300.000 | 303.800 | 297.600 | 300.400 | 300.400 | 3,879,471 |
| Nov 18, 2024 | 304.000 | 305.000 | 297.600 | 299.600 | 299.600 | 4,772,161 |
| Nov 15, 2024 | 304.800 | 307.000 | 299.400 | 299.600 | 299.600 | 7,609,898 |
| Nov 14, 2024 | 307.000 | 314.800 | 303.200 | 304.800 | 304.800 | 5,761,354 |
| Nov 13, 2024 | 306.200 | 309.200 | 303.000 | 309.200 | 309.200 | 8,789,827 |
| Nov 12, 2024 | 327.000 | 328.600 | 308.800 | 312.400 | 312.400 | 11,680,844 |
| Nov 11, 2024 | 328.800 | 328.800 | 320.800 | 326.000 | 326.000 | 10,848,538 |
| Nov 8, 2024 | 344.400 | 348.400 | 334.200 | 339.400 | 339.400 | 17,164,007 |
| Nov 7, 2024 | 320.000 | 334.800 | 316.200 | 334.200 | 334.200 | 9,124,446 |
| Nov 6, 2024 | 329.800 | 334.600 | 318.000 | 322.000 | 322.000 | 11,859,400 |
| Nov 5, 2024 | 315.000 | 331.000 | 313.200 | 330.400 | 330.400 | 13,724,591 |
| Nov 4, 2024 | 314.000 | 315.400 | 312.200 | 314.800 | 314.800 | 3,532,220 |
| Nov 1, 2024 | 311.200 | 314.800 | 308.800 | 311.600 | 311.600 | 4,590,073 |
| Oct 31, 2024 | 310.000 | 315.800 | 308.200 | 310.800 | 310.800 | 5,512,732 |
| Oct 30, 2024 | 314.600 | 314.600 | 306.600 | 309.400 | 309.400 | 5,882,101 |
| Oct 29, 2024 | 315.200 | 317.800 | 311.400 | 313.000 | 313.000 | 4,780,257 |
| Oct 28, 2024 | 313.800 | 315.400 | 311.000 | 313.400 | 313.400 | 4,084,108 |
| Oct 25, 2024 | 312.400 | 315.200 | 310.200 | 312.800 | 312.800 | 5,301,559 |
| Oct 24, 2024 | 315.800 | 318.800 | 310.200 | 311.600 | 311.600 | 6,026,159 |
| Oct 23, 2024 | 313.000 | 322.600 | 309.000 | 314.800 | 314.800 | 8,460,052 |
| Oct 22, 2024 | 309.400 | 314.200 | 308.000 | 311.000 | 311.000 | 4,685,446 |
| Oct 21, 2024 | 318.400 | 318.800 | 310.200 | 311.800 | 311.800 | 8,623,242 |
| Oct 18, 2024 | 300.000 | 319.400 | 296.800 | 317.000 | 317.000 | 16,483,811 |
| Oct 17, 2024 | 309.800 | 315.600 | 297.000 | 300.000 | 300.000 | 11,145,356 |
| Oct 16, 2024 | 300.000 | 310.400 | 299.000 | 305.400 | 305.400 | 11,022,160 |
| Oct 15, 2024 | 320.000 | 324.400 | 303.000 | 305.800 | 305.800 | 22,941,873 |
| Oct 14, 2024 | 329.800 | 329.800 | 310.000 | 322.600 | 322.600 | 17,408,617 |
| Oct 10, 2024 | 330.000 | 341.800 | 325.000 | 334.200 | 334.200 | 20,212,308 |
| Oct 9, 2024 | 348.000 | 351.000 | 312.600 | 322.000 | 322.000 | 41,266,473 |
| Oct 8, 2024 | 391.800 | 392.000 | 330.400 | 340.800 | 340.800 | 56,770,013 |
| Oct 7, 2024 | 388.600 | 397.800 | 378.800 | 393.800 | 393.800 | 21,474,808 |
| Oct 4, 2024 | 358.000 | 377.000 | 357.800 | 376.200 | 376.200 | 19,559,214 |
| Oct 3, 2024 | 372.800 | 377.800 | 346.200 | 367.400 | 367.400 | 31,656,924 |
| Oct 2, 2024 | 335.800 | 379.600 | 335.800 | 372.800 | 372.800 | 44,118,930 |
| Sep 30, 2024 | 325.600 | 336.000 | 313.800 | 326.200 | 326.200 | 42,555,163 |
| Sep 27, 2024 | 292.000 | 308.600 | 288.000 | 308.600 | 308.600 | 48,563,525 |
| Sep 26, 2024 | 265.000 | 279.400 | 260.800 | 278.000 | 278.000 | 21,199,606 |
| Sep 25, 2024 | 268.800 | 270.000 | 260.800 | 262.600 | 262.600 | 21,069,740 |
| Sep 24, 2024 | 245.000 | 258.800 | 245.000 | 258.800 | 258.800 | 24,084,632 |
| Sep 23, 2024 | 240.000 | 244.800 | 240.000 | 241.000 | 241.000 | 6,037,887 |
| Sep 20, 2024 | 239.800 | 243.600 | 238.800 | 241.600 | 241.600 | 10,958,839 |
| Sep 19, 2024 | 225.200 | 240.800 | 225.000 | 238.200 | 238.200 | 16,230,231 |
| Sep 17, 2024 | 221.200 | 226.600 | 220.200 | 225.200 | 225.200 | 4,321,548 |
| Sep 16, 2024 | 222.000 | 223.000 | 218.400 | 221.200 | 221.200 | 4,581,763 |
| Sep 13, 2024 | 221.000 | 225.600 | 221.000 | 224.000 | 224.000 | 4,934,791 |
| Sep 12, 2024 | 222.600 | 223.800 | 220.000 | 221.000 | 221.000 | 7,346,556 |
| Sep 11, 2024 | 222.200 | 223.800 | 219.400 | 220.800 | 220.800 | 7,765,121 |
| Sep 10, 2024 | 226.000 | 227.400 | 222.800 | 223.400 | 223.400 | 7,713,523 |
| Sep 9, 2024 | 228.200 | 230.000 | 223.800 | 226.600 | 226.600 | 6,518,252 |
| Sep 5, 2024 | 231.800 | 232.200 | 227.600 | 230.000 | 230.000 | 3,346,413 |
| Sep 4, 2024 | 232.000 | 232.000 | 227.200 | 229.800 | 229.800 | 4,426,765 |
| Sep 3, 2024 | 4.360 Dividend | |||||
| Sep 3, 2024 | 233.000 | 235.800 | 231.000 | 232.800 | 232.800 | 2,650,259 |
| Sep 2, 2024 | 240.400 | 241.000 | 235.800 | 236.800 | 232.440 | 5,037,494 |
| Aug 30, 2024 | 236.800 | 246.400 | 235.800 | 240.400 | 235.974 | 11,947,427 |
| Aug 29, 2024 | 231.800 | 236.800 | 231.000 | 236.400 | 232.047 | 3,816,503 |
| Aug 28, 2024 | 236.000 | 236.200 | 231.600 | 232.400 | 228.121 | 3,329,752 |
| Aug 27, 2024 | 233.200 | 236.000 | 232.200 | 235.600 | 231.262 | 2,491,306 |
| Aug 26, 2024 | 233.400 | 237.400 | 233.200 | 235.000 | 230.673 | 4,031,103 |
| Aug 23, 2024 | 230.600 | 232.600 | 228.200 | 231.600 | 227.336 | 2,286,599 |
| Aug 22, 2024 | 230.000 | 232.200 | 228.000 | 231.800 | 227.532 | 4,372,461 |
| Aug 21, 2024 | 230.800 | 231.800 | 225.400 | 228.600 | 224.391 | 4,692,540 |
| Aug 20, 2024 | 233.400 | 234.400 | 230.800 | 232.000 | 227.728 | 3,049,811 |
| Aug 19, 2024 | 230.000 | 235.200 | 230.000 | 232.600 | 228.317 | 4,246,430 |
| Aug 16, 2024 | 229.000 | 231.200 | 227.800 | 230.400 | 226.158 | 3,508,576 |
| Aug 15, 2024 | 226.400 | 231.200 | 225.400 | 227.400 | 223.213 | 3,196,349 |
| Aug 14, 2024 | 231.600 | 231.800 | 227.000 | 228.200 | 223.998 | 3,623,240 |
| Aug 13, 2024 | 232.000 | 232.600 | 229.800 | 231.000 | 226.747 | 2,819,716 |
| Aug 12, 2024 | 229.400 | 233.400 | 229.400 | 231.600 | 227.336 | 3,205,812 |
| Aug 9, 2024 | 231.000 | 232.800 | 229.000 | 229.400 | 225.176 | 3,881,908 |
| Aug 8, 2024 | 225.800 | 231.400 | 224.200 | 227.600 | 223.409 | 3,851,102 |
| Aug 7, 2024 | 226.600 | 229.800 | 226.000 | 228.400 | 224.195 | 2,941,148 |
| Aug 6, 2024 | 226.000 | 228.400 | 225.200 | 226.200 | 222.035 | 3,660,299 |
| Aug 5, 2024 | 224.000 | 229.400 | 222.400 | 224.400 | 220.268 | 7,425,548 |
| Aug 2, 2024 | 227.000 | 227.200 | 225.000 | 226.600 | 222.428 | 5,969,609 |
| Aug 1, 2024 | 230.800 | 232.200 | 228.600 | 230.400 | 226.158 | 2,717,582 |
| Jul 31, 2024 | 227.800 | 233.800 | 225.200 | 231.800 | 227.532 | 6,167,990 |
| Jul 30, 2024 | 231.000 | 231.800 | 227.200 | 227.600 | 223.409 | 4,340,037 |
| Jul 29, 2024 | 232.000 | 233.200 | 230.400 | 231.000 | 226.747 | 2,541,509 |
| Jul 26, 2024 | 229.800 | 231.800 | 227.600 | 229.000 | 224.784 | 3,583,361 |
| Jul 25, 2024 | 232.800 | 233.200 | 229.000 | 230.000 | 225.765 | 4,431,062 |
| Jul 24, 2024 | 235.000 | 236.000 | 230.600 | 232.800 | 228.514 | 5,232,901 |
| Jul 23, 2024 | 239.800 | 241.400 | 235.000 | 235.800 | 231.458 | 4,389,657 |
| Jul 22, 2024 | 239.800 | 241.800 | 236.400 | 239.200 | 234.796 | 3,876,153 |
| Jul 19, 2024 | 239.000 | 240.600 | 237.400 | 239.000 | 234.599 | 4,636,352 |
| Jul 18, 2024 | 242.200 | 243.200 | 240.400 | 241.400 | 236.955 | 3,097,725 |
| Jul 17, 2024 | 241.400 | 244.000 | 240.600 | 243.000 | 238.526 | 3,999,703 |
| Jul 16, 2024 | 244.400 | 244.400 | 240.600 | 241.800 | 237.348 | 5,805,057 |
| Jul 15, 2024 | 251.000 | 251.800 | 245.200 | 247.600 | 243.041 | 5,029,709 |
| Jul 12, 2024 | 251.400 | 255.600 | 251.400 | 254.200 | 249.520 | 7,497,178 |
| Jul 11, 2024 | 244.800 | 249.000 | 243.200 | 248.200 | 243.630 | 5,303,009 |
| Jul 10, 2024 | 241.000 | 244.800 | 240.000 | 241.400 | 236.955 | 3,601,705 |
| Jul 9, 2024 | 238.000 | 242.000 | 237.200 | 240.000 | 235.581 | 4,059,352 |
| Jul 8, 2024 | 244.000 | 246.000 | 238.000 | 239.800 | 235.385 | 7,936,515 |
| Jul 5, 2024 | 249.000 | 250.400 | 243.800 | 244.800 | 240.293 | 6,466,626 |
| Jul 4, 2024 | 254.000 | 255.600 | 247.400 | 249.400 | 244.808 | 3,858,860 |
| Jul 3, 2024 | 251.200 | 253.000 | 248.400 | 251.600 | 246.967 | 3,134,030 |
| Jul 2, 2024 | 250.200 | 254.200 | 247.000 | 248.800 | 244.219 | 5,510,181 |
| Jun 28, 2024 | 248.200 | 254.000 | 248.200 | 250.200 | 245.593 | 4,804,572 |
| Jun 27, 2024 | 253.600 | 254.400 | 251.200 | 251.600 | 246.967 | 4,982,771 |
| Jun 26, 2024 | 252.600 | 257.400 | 252.600 | 256.000 | 251.286 | 2,379,273 |
| Jun 25, 2024 | 257.600 | 260.800 | 252.400 | 255.400 | 250.698 | 3,936,237 |
| Jun 24, 2024 | 255.000 | 258.000 | 254.400 | 257.800 | 253.053 | 2,835,277 |
| Jun 21, 2024 | 260.000 | 261.400 | 256.000 | 257.400 | 252.661 | 4,578,870 |
| Jun 20, 2024 | 264.600 | 266.200 | 262.000 | 263.200 | 258.354 | 3,235,755 |
| Jun 19, 2024 | 260.400 | 265.600 | 260.000 | 265.400 | 260.513 | 5,101,478 |
| Jun 18, 2024 | 260.000 | 261.800 | 257.000 | 258.200 | 253.446 | 2,999,110 |
| Jun 17, 2024 | 256.600 | 262.000 | 253.200 | 259.400 | 254.624 | 2,942,271 |
| Jun 14, 2024 | 262.000 | 262.200 | 257.000 | 257.600 | 252.857 | 6,493,092 |
| Jun 13, 2024 | 266.000 | 267.200 | 262.200 | 264.000 | 259.139 | 3,734,529 |
| Jun 12, 2024 | 264.200 | 265.000 | 261.200 | 262.600 | 257.765 | 3,691,973 |
| Jun 11, 2024 | 270.000 | 270.200 | 261.600 | 266.200 | 261.299 | 6,423,914 |
| Jun 7, 2024 | 273.800 | 275.600 | 269.600 | 270.800 | 265.814 | 3,036,160 |
| Jun 6, 2024 | 278.000 | 279.000 | 270.600 | 273.000 | 267.973 | 3,622,219 |
| Jun 5, 2024 | 273.200 | 280.200 | 272.800 | 274.000 | 268.955 | 5,445,354 |
| Jun 4, 2024 | 267.400 | 273.000 | 267.400 | 271.000 | 266.010 | 4,744,673 |
| Jun 3, 2024 | 265.200 | 270.400 | 264.000 | 267.600 | 262.673 | 5,384,777 |
| May 31, 2024 | 267.000 | 270.400 | 261.800 | 262.800 | 257.961 | 8,122,734 |
| May 30, 2024 | 270.000 | 270.400 | 261.000 | 263.400 | 258.550 | 9,578,077 |
| May 29, 2024 | 273.200 | 275.200 | 270.000 | 271.200 | 266.207 | 5,110,465 |
| May 28, 2024 | 278.200 | 281.200 | 275.200 | 276.400 | 271.311 | 3,501,176 |
| May 27, 2024 | 273.600 | 279.400 | 272.400 | 279.000 | 273.863 | 5,206,460 |
| May 24, 2024 | 275.600 | 277.400 | 272.000 | 274.000 | 268.955 | 5,038,949 |
| May 23, 2024 | 280.800 | 282.600 | 277.000 | 277.800 | 272.685 | 8,463,925 |
| May 22, 2024 | 284.400 | 288.200 | 281.400 | 283.800 | 278.575 | 4,669,657 |
| May 21, 2024 | 292.000 | 293.000 | 283.600 | 285.200 | 279.949 | 9,171,567 |
| May 20, 2024 | 297.600 | 298.800 | 293.800 | 295.800 | 290.354 | 5,318,282 |
| May 17, 2024 | 295.000 | 298.800 | 290.000 | 295.000 | 289.568 | 8,994,092 |
| May 16, 2024 | 287.200 | 293.600 | 283.200 | 292.000 | 286.624 | 8,910,691 |
| May 14, 2024 | 284.600 | 287.200 | 282.800 | 284.400 | 279.164 | 5,036,204 |
| May 13, 2024 | 288.600 | 288.600 | 279.600 | 283.200 | 277.986 | 6,313,272 |
| May 10, 2024 | 275.000 | 287.400 | 274.000 | 285.800 | 280.538 | 21,255,435 |
| May 9, 2024 | 260.000 | 266.000 | 258.000 | 265.600 | 260.710 | 6,176,895 |
| May 8, 2024 | 267.000 | 267.000 | 257.400 | 258.000 | 253.250 | 6,735,815 |
| May 7, 2024 | 270.000 | 270.800 | 263.400 | 266.000 | 261.102 | 4,576,269 |
| May 6, 2024 | 268.600 | 270.800 | 264.400 | 269.400 | 264.440 | 5,192,064 |
| May 3, 2024 | 271.400 | 273.800 | 267.600 | 268.800 | 263.851 | 8,362,424 |
| May 2, 2024 | 250.400 | 264.800 | 250.200 | 264.800 | 259.924 | 10,416,084 |
| Apr 30, 2024 | 257.400 | 259.000 | 250.400 | 251.600 | 246.967 | 5,800,517 |
| Apr 29, 2024 | 250.200 | 262.800 | 249.800 | 255.000 | 250.305 | 13,577,949 |
| Apr 26, 2024 | 247.400 | 251.400 | 246.400 | 250.200 | 245.593 | 11,108,570 |
| Apr 25, 2024 | 236.000 | 249.600 | 236.000 | 246.800 | 242.256 | 16,998,276 |
| Apr 24, 2024 | 232.400 | 239.800 | 230.600 | 239.000 | 234.599 | 12,591,951 |
| Apr 23, 2024 | 222.200 | 231.000 | 220.600 | 230.800 | 226.550 | 9,470,979 |
| Apr 22, 2024 | 218.200 | 222.600 | 218.200 | 220.000 | 215.949 | 6,697,945 |
| Apr 19, 2024 | 215.000 | 216.000 | 212.200 | 214.600 | 210.649 | 6,005,197 |
| Apr 18, 2024 | 215.000 | 221.400 | 212.800 | 218.600 | 214.575 | 4,918,301 |
| Apr 17, 2024 | 216.400 | 218.200 | 214.000 | 215.600 | 211.630 | 4,921,109 |
| Apr 16, 2024 | 222.000 | 223.600 | 217.000 | 217.600 | 213.594 | 8,818,833 |
| Apr 15, 2024 | 225.000 | 227.600 | 222.400 | 224.400 | 220.268 | 5,519,553 |
| Apr 12, 2024 | 231.200 | 233.000 | 227.600 | 228.200 | 223.998 | 5,996,171 |
| Apr 11, 2024 | 229.600 | 234.600 | 229.600 | 234.000 | 229.692 | 2,917,508 |
| Apr 10, 2024 | 232.800 | 235.400 | 230.400 | 234.600 | 230.281 | 4,871,030 |
| Apr 9, 2024 | 231.000 | 232.400 | 229.400 | 231.200 | 226.943 | 3,645,167 |
| Apr 8, 2024 | 226.400 | 230.000 | 224.200 | 228.200 | 223.998 | 2,939,439 |
| Apr 5, 2024 | 228.200 | 228.200 | 223.400 | 226.400 | 222.231 | 5,157,297 |
| Apr 3, 2024 | 234.000 | 234.000 | 228.000 | 228.400 | 224.195 | 4,358,685 |
| Apr 2, 2024 | 230.000 | 235.800 | 230.000 | 234.000 | 229.692 | 8,851,094 |
| Mar 28, 2024 | 226.600 | 231.600 | 225.400 | 227.800 | 223.606 | 7,181,678 |
| Mar 27, 2024 | 232.600 | 232.600 | 228.000 | 228.800 | 224.587 | 6,478,195 |
| Mar 26, 2024 | 230.000 | 234.600 | 230.000 | 233.000 | 228.710 | 5,278,587 |
| Mar 25, 2024 | 237.000 | 238.200 | 231.200 | 231.600 | 227.336 | 9,197,646 |
| Mar 22, 2024 | 241.000 | 241.200 | 235.400 | 238.200 | 233.814 | 5,526,474 |
| Mar 21, 2024 | 243.600 | 245.600 | 241.400 | 242.000 | 237.544 | 3,714,003 |
| Mar 20, 2024 | 236.800 | 242.200 | 236.800 | 240.200 | 235.777 | 3,215,255 |
| Mar 19, 2024 | 241.600 | 241.600 | 237.000 | 237.600 | 233.225 | 5,041,869 |
| Mar 18, 2024 | 244.600 | 246.800 | 242.000 | 242.400 | 237.937 | 4,482,381 |
| Mar 15, 2024 | 243.800 | 245.800 | 241.400 | 244.400 | 239.900 | 5,968,157 |
| Mar 14, 2024 | 254.200 | 254.200 | 245.400 | 248.000 | 243.434 | 5,072,299 |
| Mar 13, 2024 | 3.910 Dividend | |||||
| Mar 13, 2024 | 249.000 | 256.000 | 247.600 | 250.600 | 245.986 | 9,822,313 |
| Mar 12, 2024 | 244.000 | 249.800 | 241.800 | 249.800 | 241.363 | 7,780,786 |
| Mar 11, 2024 | 237.400 | 242.800 | 236.000 | 241.000 | 232.860 | 4,037,939 |
| Mar 8, 2024 | 235.000 | 238.800 | 234.200 | 234.200 | 226.290 | 3,357,206 |
| Mar 7, 2024 | 239.600 | 239.800 | 232.200 | 234.200 | 226.290 | 3,751,070 |
| Mar 6, 2024 | 233.800 | 241.400 | 233.600 | 238.600 | 230.541 | 3,731,568 |
| Mar 5, 2024 | 236.600 | 237.600 | 232.600 | 233.800 | 225.903 | 5,410,721 |
| Mar 4, 2024 | 240.000 | 241.400 | 237.400 | 240.000 | 231.894 | 3,061,865 |
| Mar 1, 2024 | 240.400 | 242.400 | 236.400 | 240.000 | 231.894 | 5,821,620 |
| Feb 29, 2024 | 243.600 | 247.200 | 242.800 | 242.800 | 234.599 | 5,173,679 |
| Feb 28, 2024 | 250.400 | 252.600 | 243.000 | 244.800 | 236.532 | 4,938,109 |
| Feb 27, 2024 | 250.800 | 251.000 | 243.200 | 250.400 | 241.942 | 4,515,245 |
| Feb 26, 2024 | 251.200 | 255.000 | 249.400 | 251.600 | 243.102 | 2,079,054 |
| Feb 23, 2024 | 254.400 | 256.400 | 252.800 | 253.200 | 244.648 | 3,114,873 |
| Feb 22, 2024 | 248.800 | 254.200 | 248.800 | 254.000 | 245.421 | 3,635,607 |
| Feb 21, 2024 | 243.000 | 254.800 | 242.600 | 250.000 | 241.556 | 5,804,272 |
Related Tickers
S68.SI Singapore Exchange Limited
12.80
+1.03%
MCO Moody's Corporation
500.28
-2.22%
NDAQ Nasdaq, Inc.
81.07
-1.78%
ASX.AX ASX Limited
66.03
-3.32%
SPGI S&P Global Inc.
533.40
-0.38%
COIN Coinbase Global, Inc.
235.38
-8.27%
8697.T Japan Exchange Group, Inc.
1,557.00
-1.33%
MSCI MSCI Inc.
578.34
+0.69%
DNB Dun & Bradstreet Holdings, Inc.
9.43
-0.11%
ICE Intercontinental Exchange, Inc.
167.87
+0.65%