Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
497.80
-19.58
(-3.79%)
At close: 7:58:56 AM GMT
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 24, 2025 | 500.50 | 505.50 | 498.60 | 497.80 | 497.80 | 352 |
| Feb 21, 2025 | 517.38 | 517.38 | 517.38 | 517.38 | 517.38 | 8,954 |
| Feb 20, 2025 | 486.80 | 486.80 | 486.80 | 486.80 | 486.80 | 30,882 |
| Feb 19, 2025 | 497.72 | 503.50 | 497.72 | 503.50 | 503.50 | 49,806 |
| Feb 18, 2025 | 494.73 | 494.73 | 494.73 | 494.73 | 494.73 | - |
| Feb 17, 2025 | 493.60 | 494.73 | 493.60 | 494.73 | 494.73 | 731,028 |
| Feb 14, 2025 | 442.00 | 458.98 | 442.00 | 458.98 | 458.98 | 115,648 |
| Feb 13, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3,183 |
| Feb 12, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - |
| Feb 11, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - |
| Feb 10, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 31,710 |
| Feb 7, 2025 | 417.35 | 417.35 | 417.35 | 417.35 | 417.35 | - |
| Feb 6, 2025 | 417.35 | 417.35 | 417.35 | 417.35 | 417.35 | - |
| Feb 5, 2025 | 417.35 | 417.35 | 417.35 | 417.35 | 417.35 | 1,575 |
| Feb 4, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| Feb 3, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| Jan 31, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| Jan 30, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| Jan 29, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| Jan 28, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| Jan 27, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| Jan 24, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | 28,652 |
| Jan 23, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Jan 22, 2025 | 382.98 | 382.98 | 382.00 | 382.00 | 382.00 | 29,103 |
| Jan 21, 2025 | 386.98 | 386.98 | 386.98 | 386.98 | 386.98 | 2,316 |
| Jan 20, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| Jan 17, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| Jan 16, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| Jan 15, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| Jan 14, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| Jan 13, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| Jan 10, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| Jan 9, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| Jan 8, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | 80,757 |
| Jan 7, 2025 | 414.51 | 414.51 | 414.51 | 414.51 | 414.51 | - |
| Jan 6, 2025 | 414.51 | 414.51 | 414.51 | 414.51 | 414.51 | - |
| Jan 3, 2025 | 414.51 | 414.51 | 414.51 | 414.51 | 414.51 | 19,494 |
| Jan 2, 2025 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | - |
| Dec 31, 2024 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | - |
| Dec 30, 2024 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | - |
| Dec 27, 2024 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | - |
| Dec 24, 2024 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | - |
| Dec 23, 2024 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | - |
| Dec 20, 2024 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | - |
| Dec 19, 2024 | 414.75 | 414.75 | 414.75 | 414.75 | 414.75 | 4,085 |
| Dec 18, 2024 | 418.92 | 418.92 | 418.92 | 418.92 | 418.92 | - |
| Dec 17, 2024 | 418.92 | 418.92 | 418.92 | 418.92 | 418.92 | - |
| Dec 16, 2024 | 418.92 | 418.92 | 418.92 | 418.92 | 418.92 | - |
| Dec 13, 2024 | 418.92 | 418.92 | 418.92 | 418.92 | 418.92 | - |
| Dec 12, 2024 | 418.92 | 418.92 | 418.92 | 418.92 | 418.92 | - |
| Dec 11, 2024 | 418.92 | 418.92 | 418.92 | 418.92 | 418.92 | - |
| Dec 10, 2024 | 418.92 | 418.92 | 418.92 | 418.92 | 418.92 | 80,452 |
| Dec 9, 2024 | 419.14 | 419.14 | 419.14 | 419.14 | 419.14 | 19,686 |
| Dec 6, 2024 | 412.15 | 412.15 | 412.15 | 412.15 | 412.15 | 1,213 |
| Dec 5, 2024 | 397.57 | 397.57 | 397.57 | 397.57 | 397.57 | - |
| Dec 4, 2024 | 397.57 | 397.57 | 397.57 | 397.57 | 397.57 | - |
| Dec 3, 2024 | 397.57 | 397.57 | 397.57 | 397.57 | 397.57 | - |
| Dec 2, 2024 | 397.57 | 397.57 | 397.57 | 397.57 | 397.57 | - |
| Nov 29, 2024 | 397.57 | 397.57 | 397.57 | 397.57 | 397.57 | 4,513 |
| Nov 28, 2024 | 393.37 | 393.37 | 393.37 | 393.37 | 393.37 | - |
| Nov 27, 2024 | 393.37 | 393.37 | 393.37 | 393.37 | 393.37 | - |
| Nov 26, 2024 | 393.80 | 393.80 | 393.37 | 393.37 | 393.37 | 1,976 |
| Nov 25, 2024 | 395.20 | 395.20 | 394.77 | 394.77 | 394.77 | 16,103 |
| Nov 22, 2024 | 407.16 | 407.16 | 407.16 | 407.16 | 407.16 | - |
| Nov 21, 2024 | 407.16 | 407.16 | 407.16 | 407.16 | 407.16 | 4,718 |
| Nov 20, 2024 | 405.76 | 405.76 | 405.76 | 405.76 | 405.76 | - |
| Nov 19, 2024 | 405.76 | 405.76 | 405.76 | 405.76 | 405.76 | 1,908 |
| Nov 18, 2024 | 405.40 | 405.40 | 404.80 | 404.80 | 404.80 | 17,444 |
| Nov 15, 2024 | 400.56 | 400.56 | 400.56 | 400.56 | 400.56 | 5,826 |
| Nov 14, 2024 | 403.36 | 403.36 | 403.36 | 403.36 | 403.36 | - |
| Nov 13, 2024 | 403.36 | 403.36 | 403.36 | 403.36 | 403.36 | 1,576 |
| Nov 12, 2024 | 403.36 | 403.36 | 403.36 | 403.36 | 403.36 | 8,789 |
| Nov 11, 2024 | 412.75 | 412.75 | 412.75 | 412.75 | 412.75 | 6,667 |
| Nov 8, 2024 | 421.42 | 421.42 | 421.42 | 421.42 | 421.42 | 10,491 |
| Nov 7, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| Nov 6, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| Nov 5, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| Nov 4, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| Nov 1, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| Oct 31, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| Oct 30, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 72,706 |
| Oct 29, 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
| Oct 28, 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | 71,991 |
| Oct 25, 2024 | 419.80 | 428.20 | 419.40 | 428.20 | 428.20 | 24,394 |
| Oct 24, 2024 | 421.80 | 421.80 | 419.80 | 421.40 | 421.40 | 2,982 |
| Oct 23, 2024 | 427.40 | 428.60 | 427.40 | 427.60 | 427.60 | 749 |
| Oct 22, 2024 | 420.60 | 421.80 | 420.20 | 421.14 | 421.14 | 1,123 |
| Oct 21, 2024 | 420.80 | 422.20 | 420.40 | 420.80 | 420.80 | 1,551 |
| Oct 18, 2024 | 426.40 | 431.20 | 415.33 | 415.33 | 415.33 | 18,592 |
| Oct 17, 2024 | 414.00 | 414.20 | 410.40 | 411.60 | 411.60 | 621 |
| Oct 16, 2024 | 418.00 | 419.40 | 416.80 | 416.80 | 416.80 | 472 |
| Oct 15, 2024 | 416.00 | 417.60 | 412.80 | 416.55 | 416.55 | 1,260 |
| Oct 14, 2024 | 435.80 | 436.00 | 432.60 | 434.00 | 434.00 | 608 |
| Oct 11, 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | - |
| Oct 10, 2024 | 441.20 | 441.20 | 437.20 | 438.60 | 438.60 | 1,496 |
| Oct 9, 2024 | 433.00 | 436.20 | 431.20 | 434.00 | 434.00 | 1,230 |
| Oct 8, 2024 | 449.00 | 451.80 | 439.76 | 439.76 | 439.76 | 3,740 |
| Oct 7, 2024 | 476.00 | 478.00 | 475.00 | 477.76 | 477.76 | 2,108 |
| Oct 4, 2024 | 476.00 | 477.00 | 475.20 | 476.80 | 476.80 | 5,525 |
| Oct 3, 2024 | 469.80 | 475.20 | 466.60 | 467.00 | 467.00 | 1,871 |
| Oct 2, 2024 | 471.80 | 473.00 | 468.00 | 472.40 | 472.40 | 3,680 |
| Oct 1, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| Sep 30, 2024 | 449.00 | 449.20 | 442.00 | 444.00 | 444.00 | 1,193 |
| Sep 27, 2024 | 436.40 | 438.35 | 435.20 | 438.35 | 438.35 | 42,023 |
| Sep 26, 2024 | 426.60 | 430.00 | 425.80 | 430.00 | 430.00 | 6,397 |
| Sep 25, 2024 | 403.60 | 404.20 | 402.40 | 404.00 | 404.00 | 896 |
| Sep 24, 2024 | 399.40 | 401.76 | 399.40 | 401.76 | 401.76 | 1,856 |
| Sep 23, 2024 | 386.60 | 386.60 | 385.60 | 385.60 | 385.60 | 610 |
| Sep 20, 2024 | 389.40 | 388.60 | 386.20 | 388.20 | 388.20 | 20,990 |
| Sep 19, 2024 | 389.40 | 389.60 | 384.60 | 388.80 | 388.80 | 2,198 |
| Sep 18, 2024 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | - |
| Sep 17, 2024 | 379.60 | 379.60 | 378.80 | 379.40 | 379.40 | 254 |
| Sep 16, 2024 | 377.20 | 377.40 | 376.60 | 377.00 | 377.00 | 145 |
| Sep 13, 2024 | 374.40 | 374.60 | 374.40 | 374.40 | 374.40 | 290 |
| Sep 12, 2024 | 373.20 | 373.40 | 372.19 | 372.19 | 372.19 | 1,216 |
| Sep 11, 2024 | 368.40 | 370.40 | 368.40 | 370.00 | 370.00 | 285 |
| Sep 10, 2024 | 369.80 | 369.80 | 368.60 | 368.60 | 368.60 | 786 |
| Sep 9, 2024 | 368.60 | 371.20 | 368.60 | 371.20 | 371.20 | 12,849 |
| Sep 6, 2024 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | - |
| Sep 5, 2024 | 373.80 | 373.80 | 372.80 | 373.20 | 373.20 | 127 |
| Sep 4, 2024 | 371.40 | 373.40 | 371.40 | 373.00 | 373.00 | 99 |
| Sep 3, 2024 | 378.60 | 379.20 | 377.79 | 377.79 | 377.79 | 1,316 |
| Sep 2, 2024 | 376.60 | 377.60 | 376.60 | 377.40 | 377.40 | 209 |
| Aug 30, 2024 | 383.60 | 384.00 | 382.80 | 383.60 | 383.60 | 615 |
| Aug 29, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| Aug 28, 2024 | 374.00 | 374.20 | 372.40 | 374.00 | 374.00 | 532 |
| Aug 27, 2024 | 381.00 | 382.20 | 379.80 | 382.20 | 382.20 | 159 |
| Aug 23, 2024 | 377.00 | 377.20 | 375.60 | 376.20 | 376.20 | 381 |
| Aug 22, 2024 | 376.20 | 434.31 | 324.08 | 333.27 | 333.27 | 15,747 |
| Aug 21, 2024 | 371.40 | 371.80 | 327.46 | 327.46 | 327.46 | 2,526 |
| Aug 20, 2024 | 370.40 | 370.60 | 306.66 | 346.44 | 346.44 | 3,311 |
| Aug 19, 2024 | 372.60 | 377.19 | 317.20 | 317.20 | 317.20 | 4,244 |
| Aug 16, 2024 | 373.20 | 404.70 | 328.58 | 347.69 | 347.69 | 15,336 |
| Aug 15, 2024 | 367.80 | 368.80 | 327.67 | 368.40 | 368.40 | 4,063 |
| Aug 14, 2024 | 370.60 | 374.53 | 321.21 | 364.87 | 364.87 | 2,550 |
| Aug 13, 2024 | 378.00 | 378.60 | 317.23 | 378.60 | 378.60 | 10,533 |
| Aug 12, 2024 | 375.00 | 375.60 | 317.80 | 369.28 | 369.28 | 6,941 |
| Aug 9, 2024 | 370.40 | 371.60 | 369.60 | 369.60 | 369.60 | 2,382 |
| Aug 8, 2024 | 371.00 | 434.31 | 324.08 | 368.20 | 368.20 | 27,078 |
| Aug 7, 2024 | 364.00 | 364.00 | 327.46 | 327.46 | 327.46 | 22,497 |
| Aug 6, 2024 | 355.40 | 364.52 | 306.66 | 346.41 | 346.41 | 35,352 |
| Aug 5, 2024 | 351.60 | 356.60 | 317.20 | 317.20 | 317.20 | 6,666 |
| Aug 2, 2024 | 357.80 | 359.00 | 357.60 | 357.80 | 357.80 | 614 |
| Aug 1, 2024 | 366.00 | 366.80 | 365.20 | 366.00 | 366.00 | 444 |
| Jul 31, 2024 | 364.20 | 365.60 | 361.81 | 361.81 | 361.81 | 2,161 |
| Jul 30, 2024 | 353.60 | 353.60 | 353.00 | 353.60 | 353.60 | 80 |
| Jul 29, 2024 | 359.80 | 360.20 | 357.81 | 357.81 | 357.81 | 3,472 |
| Jul 26, 2024 | 355.40 | 356.00 | 354.00 | 354.01 | 354.01 | 1,201 |
| Jul 25, 2024 | 351.60 | 352.60 | 350.82 | 350.82 | 350.82 | 1,456 |
| Jul 24, 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | - |
| Jul 23, 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | 1,086 |
| Jul 22, 2024 | 372.79 | 372.79 | 372.79 | 372.79 | 372.79 | 3,717 |
| Jul 19, 2024 | 365.20 | 365.40 | 363.00 | 363.61 | 363.61 | 35,871 |
| Jul 18, 2024 | 369.80 | 370.20 | 369.20 | 369.40 | 369.40 | 127 |
| Jul 17, 2024 | 372.20 | 372.40 | 371.80 | 372.00 | 372.00 | 218 |
| Jul 16, 2024 | 380.00 | 380.20 | 377.59 | 377.59 | 377.59 | 1,871 |
| Jul 15, 2024 | 390.60 | 390.80 | 388.80 | 390.80 | 390.80 | 234 |
| Jul 12, 2024 | 395.60 | 397.20 | 395.60 | 396.72 | 396.72 | 184,570 |
| Jul 11, 2024 | 384.40 | 385.00 | 384.00 | 384.40 | 384.40 | 461 |
| Jul 10, 2024 | 378.60 | 379.40 | 377.00 | 377.19 | 377.19 | 12,622 |
| Jul 9, 2024 | 381.40 | 381.40 | 379.00 | 379.20 | 379.20 | 495 |
| Jul 8, 2024 | 377.20 | 377.40 | 376.60 | 377.20 | 377.20 | 118 |
| Jul 5, 2024 | 382.00 | 382.00 | 380.00 | 380.40 | 380.40 | 465 |
| Jul 4, 2024 | 382.00 | 382.60 | 381.40 | 382.20 | 382.20 | 313 |
| Jul 3, 2024 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 418 |
| Jul 2, 2024 | 366.20 | 369.00 | 366.00 | 369.00 | 369.00 | 267 |
| Jul 1, 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| Jun 28, 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| Jun 27, 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| Jun 26, 2024 | 380.80 | 380.80 | 380.20 | 380.60 | 380.60 | 212 |
| Jun 25, 2024 | 380.20 | 380.60 | 379.60 | 380.00 | 380.00 | 252 |
| Jun 24, 2024 | 375.80 | 380.60 | 375.80 | 380.60 | 380.60 | 1,401 |
| Jun 21, 2024 | 381.00 | 381.80 | 380.00 | 381.40 | 381.40 | 409 |
| Jun 20, 2024 | 387.80 | 388.00 | 386.60 | 386.80 | 386.80 | 809 |
| Jun 19, 2024 | 388.80 | 391.00 | 388.80 | 390.00 | 390.00 | 467 |
| Jun 18, 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| Jun 17, 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| Jun 14, 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| Jun 13, 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| Jun 12, 2024 | 371.80 | 372.20 | 369.80 | 371.20 | 371.20 | 1,230 |
| Jun 11, 2024 | 375.00 | 375.00 | 373.40 | 373.40 | 373.40 | 194 |
| Jun 10, 2024 | 374.39 | 374.39 | 374.39 | 374.39 | 374.39 | - |
| Jun 7, 2024 | 374.20 | 374.39 | 372.80 | 374.39 | 374.39 | 2,051 |
| Jun 6, 2024 | 381.00 | 381.60 | 380.60 | 380.60 | 380.60 | 557 |
| Jun 5, 2024 | 381.20 | 381.20 | 378.32 | 378.32 | 378.32 | 2,106 |
| Jun 4, 2024 | 379.20 | 379.20 | 376.40 | 377.20 | 377.20 | 178,285 |
| Jun 3, 2024 | 375.20 | 375.20 | 373.40 | 374.20 | 374.20 | 2,089 |
| May 31, 2024 | 365.60 | 365.60 | 360.80 | 361.20 | 361.20 | 420 |
| May 30, 2024 | 368.20 | 368.20 | 367.20 | 367.80 | 367.80 | 1,800 |
| May 29, 2024 | 371.40 | 371.60 | 370.20 | 371.00 | 371.00 | 975 |
| May 28, 2024 | 379.80 | 380.60 | 379.20 | 380.40 | 380.40 | 182 |
| May 24, 2024 | 376.40 | 376.60 | 375.40 | 375.80 | 375.80 | 555 |
| May 23, 2024 | 382.40 | 383.40 | 380.56 | 380.56 | 380.56 | 53,573 |
| May 22, 2024 | 383.80 | 384.20 | 383.00 | 384.20 | 384.20 | 140 |
| May 21, 2024 | 382.20 | 394.32 | 381.80 | 394.32 | 394.32 | 38,853 |
| May 20, 2024 | 394.20 | 394.40 | 392.80 | 393.80 | 393.80 | 849 |
| May 17, 2024 | 3.40 Dividend | |||||
| May 17, 2024 | 395.20 | 396.55 | 394.57 | 394.57 | 394.57 | 2,432 |
| May 16, 2024 | 396.80 | 397.00 | 396.00 | 396.60 | 393.20 | 4,662 |
| May 15, 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 378.92 | - |
| May 14, 2024 | 382.00 | 382.20 | 381.20 | 382.20 | 378.92 | 483 |
| May 13, 2024 | 377.20 | 378.00 | 376.40 | 377.80 | 374.56 | 62,629 |
| May 10, 2024 | 371.20 | 371.80 | 371.00 | 371.60 | 368.41 | 63,861 |
| May 9, 2024 | 368.60 | 369.40 | 368.60 | 369.40 | 366.23 | 2,431 |
| May 8, 2024 | 360.40 | 361.60 | 360.40 | 361.01 | 357.91 | 8,372 |
| May 7, 2024 | 366.20 | 366.40 | 364.40 | 365.40 | 362.27 | 3,038 |
| May 3, 2024 | 360.20 | 370.60 | 348.62 | 370.60 | 367.42 | 14,028 |
| May 2, 2024 | 360.20 | 360.80 | 348.62 | 360.01 | 356.92 | 19,750 |
| May 1, 2024 | 346.82 | 346.82 | 346.82 | 346.82 | 343.85 | - |
| Apr 30, 2024 | 348.40 | 349.00 | 346.82 | 346.82 | 343.85 | 3,154 |
| Apr 29, 2024 | 347.20 | 348.40 | 346.20 | 347.80 | 344.82 | 563 |
| Apr 26, 2024 | 347.60 | 349.60 | 347.60 | 348.02 | 345.04 | 7,105 |
| Apr 25, 2024 | 338.80 | 339.40 | 337.80 | 338.40 | 335.50 | 1,034 |
| Apr 24, 2024 | 344.20 | 344.20 | 335.82 | 337.43 | 334.54 | 20,147 |
| Apr 23, 2024 | 332.60 | 333.40 | 326.89 | 332.66 | 329.81 | 123,307 |
| Apr 22, 2024 | 321.40 | 321.40 | 307.67 | 310.97 | 308.30 | 16,045 |
| Apr 19, 2024 | 304.60 | 304.80 | 303.20 | 304.80 | 302.19 | 218 |
| Apr 18, 2024 | 305.40 | 306.00 | 304.07 | 304.07 | 301.46 | 9,617 |
| Apr 17, 2024 | 300.60 | 301.00 | 300.00 | 300.80 | 298.22 | 105,501 |
| Apr 16, 2024 | 301.40 | 303.20 | 301.20 | 302.68 | 300.09 | 20,113 |
| Apr 15, 2024 | 305.40 | 305.40 | 304.40 | 304.60 | 301.99 | 835 |
| Apr 12, 2024 | 311.60 | 313.57 | 309.40 | 310.19 | 307.53 | 21,716 |
| Apr 11, 2024 | 315.20 | 315.80 | 309.46 | 315.80 | 313.09 | 13,844 |
| Apr 10, 2024 | 314.60 | 315.00 | 313.38 | 314.06 | 311.37 | 284,000 |
| Apr 9, 2024 | 305.60 | 306.60 | 304.80 | 305.80 | 303.18 | 15,400 |
| Apr 8, 2024 | 305.60 | 306.40 | 304.40 | 306.40 | 303.77 | 435 |
| Apr 5, 2024 | 310.20 | 311.20 | 310.00 | 310.40 | 307.74 | 369 |
| Apr 4, 2024 | 311.66 | 311.66 | 311.66 | 311.66 | 308.99 | - |
| Apr 3, 2024 | 307.80 | 311.66 | 307.29 | 311.66 | 308.99 | 442,659 |
| Apr 2, 2024 | 309.20 | 310.00 | 308.60 | 308.75 | 306.10 | 336,594 |
| Mar 28, 2024 | 302.59 | 302.59 | 302.59 | 302.59 | 299.99 | - |
| Mar 27, 2024 | 302.59 | 302.59 | 302.59 | 302.59 | 299.99 | 4,222 |
| Mar 26, 2024 | 299.38 | 299.38 | 299.38 | 299.38 | 296.82 | 12,125 |
| Mar 25, 2024 | 286.89 | 286.89 | 286.89 | 286.89 | 284.43 | - |
| Mar 22, 2024 | 284.13 | 286.89 | 284.13 | 286.89 | 284.43 | 35,826 |
| Mar 21, 2024 | 295.48 | 295.48 | 293.48 | 293.48 | 290.96 | 10,295 |
| Mar 20, 2024 | 288.80 | 289.20 | 288.80 | 288.89 | 286.42 | 206,749 |
| Mar 19, 2024 | 289.49 | 289.49 | 289.49 | 289.49 | 287.00 | - |
| Mar 18, 2024 | 290.47 | 290.47 | 289.49 | 289.49 | 287.00 | 343,698 |
| Mar 15, 2024 | 283.44 | 283.44 | 283.32 | 283.32 | 280.89 | 84,068 |
| Mar 14, 2024 | 288.89 | 288.89 | 288.89 | 288.89 | 286.41 | 5,642 |
| Mar 13, 2024 | 291.08 | 291.08 | 291.08 | 291.08 | 288.59 | 3,880 |
| Mar 12, 2024 | 284.49 | 286.92 | 284.49 | 286.92 | 284.46 | 5,597 |
| Mar 11, 2024 | 278.28 | 278.28 | 278.28 | 278.28 | 275.89 | 103,627 |
| Mar 8, 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 266.58 | - |
| Mar 7, 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 266.58 | - |
| Mar 6, 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 266.58 | - |
| Mar 5, 2024 | 269.65 | 269.65 | 268.04 | 268.88 | 266.58 | 211,246 |
| Mar 4, 2024 | 273.53 | 273.53 | 273.53 | 273.53 | 271.18 | - |
| Mar 1, 2024 | 272.65 | 273.88 | 272.65 | 273.53 | 271.18 | 59,342 |
| Feb 29, 2024 | 277.00 | 277.64 | 276.23 | 276.67 | 274.30 | 49,923 |
| Feb 28, 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 274.33 | 2,753 |
| Feb 27, 2024 | 284.29 | 284.29 | 284.29 | 284.29 | 281.85 | 22,149 |
| Feb 26, 2024 | 290.25 | 290.25 | 290.25 | 290.25 | 287.77 | - |
Related Tickers
0A28.IL Prosus N.V.
43.30
-6.03%
MOS.L Mobile Streams Plc
0.4850
-1.02%
BOOM.L Audioboom Group plc
607.00
+3.94%
PRX.AS Prosus N.V.
41.93
-8.80%
PERI Perion Network Ltd.
8.52
0.00%
TME Tencent Music Entertainment Group
12.98
-9.74%
DASH DoorDash, Inc.
195.87
-2.04%
SNAP Snap Inc.
10.42
+0.77%
SPOT Spotify Technology S.A.
601.61
-0.95%
BIDU Baidu, Inc.
87.87
-3.74%