146.00
-3.80
(-2.54%)
At close: 3:18:23 PM GMT+3
Currency in SAR 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 15, 2025 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 294,292 |
| Apr 14, 2025 | 154.00 | 154.00 | 149.40 | 149.80 | 149.80 | 232,309 |
| Apr 13, 2025 | 156.20 | 156.40 | 152.00 | 153.00 | 153.00 | 167,232 |
| Apr 10, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| Apr 9, 2025 | 147.00 | 150.60 | 144.80 | 147.60 | 147.60 | 169,575 |
| Apr 8, 2025 | 144.40 | 152.60 | 144.40 | 152.60 | 152.60 | 109,011 |
| Apr 7, 2025 | 144.80 | 149.00 | 139.20 | 143.80 | 143.80 | 204,226 |
| Apr 6, 2025 | 148.00 | 149.00 | 139.80 | 146.20 | 146.20 | 87,393 |
| Apr 3, 2025 | 158.00 | 158.20 | 154.20 | 154.60 | 154.60 | 98,506 |
| Mar 27, 2025 | 160.00 | 162.20 | 158.00 | 160.40 | 160.40 | 39,906 |
| Mar 26, 2025 | 151.20 | 160.00 | 151.20 | 160.00 | 160.00 | 157,189 |
| Mar 25, 2025 | 152.80 | 154.00 | 150.60 | 152.40 | 152.40 | 52,067 |
| Mar 24, 2025 | 157.20 | 157.20 | 151.60 | 153.00 | 153.00 | 157,963 |
| Mar 23, 2025 | 160.00 | 161.60 | 156.40 | 158.00 | 158.00 | 77,437 |
| Mar 20, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Mar 19, 2025 | 166.20 | 166.20 | 160.80 | 161.00 | 161.00 | 75,093 |
| Mar 18, 2025 | 166.60 | 169.00 | 164.20 | 166.00 | 166.00 | 134,839 |
| Mar 17, 2025 | 168.80 | 169.00 | 166.40 | 166.80 | 166.80 | 142,605 |
| Mar 16, 2025 | 165.40 | 169.00 | 165.40 | 168.80 | 168.80 | 56,550 |
| Mar 13, 2025 | 165.20 | 169.20 | 165.00 | 166.40 | 166.40 | 79,777 |
| Mar 12, 2025 | 166.00 | 169.00 | 164.60 | 169.00 | 169.00 | 92,666 |
| Mar 11, 2025 | 163.00 | 167.00 | 160.00 | 166.80 | 166.80 | 106,895 |
| Mar 10, 2025 | 171.80 | 171.80 | 164.60 | 166.80 | 166.80 | 236,319 |
| Mar 9, 2025 | 168.80 | 174.80 | 166.00 | 172.80 | 172.80 | 134,953 |
| Mar 6, 2025 | 167.00 | 170.60 | 162.40 | 169.80 | 169.80 | 133,475 |
| Mar 5, 2025 | 159.40 | 167.80 | 158.40 | 167.00 | 167.00 | 127,372 |
| Mar 4, 2025 | 158.40 | 160.80 | 157.00 | 159.80 | 159.80 | 182,340 |
| Mar 3, 2025 | 163.20 | 164.40 | 156.80 | 160.00 | 160.00 | 303,090 |
| Mar 2, 2025 | 169.00 | 169.40 | 162.00 | 162.00 | 162.00 | 122,846 |
| Feb 27, 2025 | 172.00 | 172.40 | 169.00 | 171.00 | 171.00 | 66,197 |
| Feb 26, 2025 | 172.80 | 173.00 | 171.00 | 172.00 | 172.00 | 109,694 |
| Feb 25, 2025 | 173.40 | 174.80 | 170.80 | 171.60 | 171.60 | 436,648 |
| Feb 24, 2025 | 171.60 | 171.60 | 167.00 | 169.80 | 169.80 | 114,942 |
| Feb 20, 2025 | 169.80 | 171.60 | 168.40 | 171.60 | 171.60 | 62,092 |
| Feb 19, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Feb 18, 2025 | 168.20 | 173.00 | 167.60 | 173.00 | 173.00 | 111,452 |
| Feb 17, 2025 | 172.00 | 172.00 | 168.20 | 169.00 | 169.00 | 68,251 |
| Feb 16, 2025 | 172.00 | 175.00 | 172.00 | 172.00 | 172.00 | 137,299 |
| Feb 13, 2025 | 168.80 | 171.00 | 167.00 | 171.00 | 171.00 | 216,330 |
| Feb 12, 2025 | 169.00 | 169.00 | 166.20 | 169.00 | 169.00 | 127,828 |
| Feb 11, 2025 | 167.40 | 170.00 | 166.20 | 168.20 | 168.20 | 211,106 |
| Feb 10, 2025 | 166.20 | 171.00 | 166.20 | 168.60 | 168.60 | 201,263 |
| Feb 9, 2025 | 166.40 | 171.60 | 166.20 | 166.20 | 166.20 | 218,423 |
| Feb 6, 2025 | 166.20 | 167.40 | 164.60 | 166.20 | 166.20 | 157,052 |
| Feb 5, 2025 | 162.80 | 167.00 | 161.40 | 167.00 | 167.00 | 498,393 |
| Feb 4, 2025 | 156.00 | 163.00 | 153.80 | 162.60 | 162.60 | 633,320 |
| Feb 3, 2025 | 157.00 | 157.00 | 153.60 | 155.40 | 155.40 | 374,005 |
| Feb 2, 2025 | 157.60 | 159.00 | 155.60 | 157.00 | 157.00 | 194,812 |
| Jan 30, 2025 | 156.20 | 158.00 | 155.60 | 158.00 | 158.00 | 164,132 |
| Jan 29, 2025 | 159.00 | 159.20 | 155.00 | 155.80 | 155.80 | 194,618 |
| Jan 28, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| Jan 27, 2025 | 159.20 | 160.00 | 155.20 | 155.40 | 155.40 | 262,487 |
| Jan 26, 2025 | 159.40 | 161.40 | 158.80 | 159.60 | 159.60 | 270,248 |
| Jan 23, 2025 | 161.60 | 162.00 | 158.80 | 159.80 | 159.80 | 319,129 |
| Jan 22, 2025 | 155.60 | 163.40 | 155.40 | 161.60 | 161.60 | 941,020 |
| Jan 21, 2025 | 158.40 | 158.40 | 154.40 | 155.20 | 155.20 | 414,769 |
| Jan 20, 2025 | 158.00 | 160.00 | 157.40 | 158.40 | 158.40 | 292,380 |
| Jan 19, 2025 | 158.20 | 159.00 | 156.80 | 157.80 | 157.80 | 106,822 |
| Jan 16, 2025 | 160.80 | 160.80 | 157.40 | 158.00 | 158.00 | 115,467 |
| Jan 15, 2025 | 162.20 | 164.60 | 158.40 | 159.80 | 159.80 | 259,861 |
| Jan 14, 2025 | 159.40 | 163.40 | 159.40 | 162.20 | 162.20 | 186,723 |
| Jan 13, 2025 | 164.40 | 164.40 | 158.40 | 159.20 | 159.20 | 191,309 |
| Jan 12, 2025 | 165.00 | 166.00 | 163.40 | 164.00 | 164.00 | 21,158 |
| Jan 9, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Jan 8, 2025 | 161.00 | 163.20 | 159.40 | 162.00 | 162.00 | 156,902 |
| Jan 7, 2025 | 164.20 | 165.40 | 160.00 | 160.20 | 160.20 | 203,122 |
| Jan 6, 2025 | 161.00 | 164.80 | 158.00 | 164.20 | 164.20 | 105,523 |
| Jan 5, 2025 | 167.60 | 167.60 | 159.60 | 160.40 | 160.40 | 137,990 |
| Jan 2, 2025 | 165.80 | 167.40 | 164.80 | 166.20 | 166.20 | 92,475 |
| Jan 1, 2025 | 168.00 | 168.00 | 165.20 | 166.00 | 166.00 | 45,475 |
| Dec 31, 2024 | 167.80 | 168.60 | 164.40 | 167.00 | 167.00 | 56,406 |
| Dec 30, 2024 | 173.40 | 173.40 | 167.40 | 167.40 | 167.40 | 72,443 |
| Dec 29, 2024 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 69,568 |
| Dec 26, 2024 | 165.40 | 173.60 | 162.60 | 171.00 | 171.00 | 175,371 |
| Dec 25, 2024 | 161.40 | 167.00 | 161.40 | 167.00 | 167.00 | 42,877 |
| Dec 24, 2024 | 166.60 | 166.60 | 161.00 | 162.60 | 162.60 | 568,794 |
| Dec 23, 2024 | 167.60 | 170.00 | 162.40 | 166.20 | 166.20 | 174,164 |
| Dec 22, 2024 | 165.20 | 167.60 | 164.60 | 167.60 | 167.60 | 101,580 |
| Dec 19, 2024 | 160.80 | 167.20 | 160.80 | 165.20 | 165.20 | 146,576 |
| Dec 18, 2024 | 165.80 | 166.00 | 158.60 | 162.00 | 162.00 | 180,954 |
| Dec 17, 2024 | 168.60 | 169.00 | 165.00 | 165.00 | 165.00 | 70,493 |
| Dec 16, 2024 | 174.00 | 175.40 | 168.00 | 168.00 | 168.00 | 183,327 |
| Dec 15, 2024 | 170.20 | 176.00 | 170.20 | 173.40 | 173.40 | 62,065 |
| Dec 12, 2024 | 176.20 | 176.60 | 171.40 | 172.00 | 172.00 | 241,179 |
| Dec 11, 2024 | 180.00 | 180.00 | 174.40 | 175.00 | 175.00 | 168,797 |
| Dec 10, 2024 | 176.40 | 177.20 | 171.20 | 173.20 | 173.20 | 114,990 |
| Dec 9, 2024 | 180.00 | 180.00 | 174.00 | 176.40 | 176.40 | 199,420 |
| Dec 8, 2024 | 173.20 | 178.80 | 171.20 | 178.00 | 178.00 | 313,724 |
| Dec 5, 2024 | 169.00 | 171.60 | 166.40 | 171.20 | 171.20 | 151,358 |
| Dec 4, 2024 | 162.20 | 168.80 | 160.00 | 167.60 | 167.60 | 126,465 |
| Dec 3, 2024 | 158.20 | 163.40 | 157.40 | 163.40 | 163.40 | 85,357 |
| Dec 2, 2024 | 163.60 | 165.20 | 157.20 | 158.20 | 158.20 | 85,443 |
| Dec 1, 2024 | 159.20 | 166.20 | 157.60 | 162.40 | 162.40 | 148,540 |
| Nov 28, 2024 | 159.20 | 166.20 | 157.60 | 162.40 | 162.40 | 148,540 |
| Nov 27, 2024 | 154.20 | 158.40 | 150.20 | 157.20 | 157.20 | 170,548 |
| Nov 26, 2024 | 159.20 | 160.20 | 153.40 | 154.60 | 154.60 | 172,214 |
| Nov 25, 2024 | 162.00 | 162.00 | 158.20 | 159.20 | 159.20 | 109,451 |
| Nov 24, 2024 | 166.40 | 166.60 | 162.20 | 162.20 | 162.20 | 71,344 |
| Nov 21, 2024 | 162.20 | 164.80 | 160.80 | 164.20 | 164.20 | 178,784 |
| Nov 20, 2024 | 163.00 | 163.20 | 158.00 | 162.20 | 162.20 | 243,230 |
| Nov 19, 2024 | 169.60 | 171.00 | 160.60 | 163.00 | 163.00 | 435,172 |
| Nov 18, 2024 | 171.80 | 171.80 | 164.00 | 169.60 | 169.60 | 133,580 |
| Nov 17, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| Nov 14, 2024 | 169.40 | 169.80 | 163.60 | 168.60 | 168.60 | 102,646 |
| Nov 13, 2024 | 173.20 | 174.00 | 168.20 | 168.60 | 168.60 | 144,367 |
| Nov 12, 2024 | 180.00 | 180.20 | 174.20 | 174.40 | 174.40 | 167,178 |
| Nov 11, 2024 | 180.40 | 181.40 | 178.60 | 179.80 | 179.80 | 90,433 |
| Nov 10, 2024 | 185.00 | 185.00 | 178.20 | 179.80 | 179.80 | 58,362 |
| Nov 7, 2024 | 187.00 | 187.00 | 183.00 | 184.60 | 184.60 | 62,345 |
| Nov 6, 2024 | 187.40 | 189.60 | 184.80 | 185.00 | 185.00 | 92,752 |
| Nov 5, 2024 | 187.00 | 189.40 | 186.40 | 189.00 | 189.00 | 28,921 |
| Nov 4, 2024 | 189.80 | 189.80 | 186.00 | 187.00 | 187.00 | 50,590 |
| Nov 3, 2024 | 190.80 | 190.80 | 187.00 | 190.40 | 190.40 | 21,137 |
| Oct 31, 2024 | 187.00 | 190.80 | 186.80 | 190.80 | 190.80 | 105,761 |
| Oct 30, 2024 | 187.00 | 190.40 | 184.80 | 187.00 | 187.00 | 108,349 |
| Oct 29, 2024 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | 85,798 |
| Oct 28, 2024 | 189.00 | 195.40 | 188.20 | 190.00 | 190.00 | 120,967 |
| Oct 27, 2024 | 187.00 | 190.40 | 187.00 | 188.20 | 188.20 | 20,560 |
| Oct 24, 2024 | 188.00 | 190.20 | 185.40 | 186.20 | 186.20 | 62,559 |
| Oct 23, 2024 | 186.00 | 188.00 | 184.20 | 186.00 | 186.00 | 57,234 |
| Oct 22, 2024 | 184.20 | 192.20 | 183.40 | 185.00 | 185.00 | 216,297 |
| Oct 21, 2024 | 184.40 | 186.60 | 178.20 | 184.00 | 184.00 | 417,388 |
| Oct 20, 2024 | 189.20 | 190.60 | 185.80 | 190.00 | 190.00 | 41,977 |
| Oct 17, 2024 | 189.00 | 190.40 | 186.60 | 187.00 | 187.00 | 82,767 |
| Oct 16, 2024 | 188.40 | 192.80 | 188.40 | 189.00 | 189.00 | 66,256 |
| Oct 15, 2024 | 191.20 | 192.40 | 187.60 | 189.40 | 189.40 | 103,981 |
| Oct 14, 2024 | 197.00 | 197.20 | 189.20 | 190.80 | 190.80 | 160,178 |
| Oct 13, 2024 | 186.00 | 198.60 | 184.40 | 197.40 | 197.40 | 111,542 |
| Oct 10, 2024 | 184.80 | 191.00 | 184.00 | 184.00 | 184.00 | 179,900 |
| Oct 9, 2024 | 192.60 | 194.20 | 183.20 | 183.20 | 183.20 | 159,409 |
| Oct 8, 2024 | 194.40 | 195.80 | 191.60 | 191.80 | 191.80 | 81,876 |
| Oct 7, 2024 | 194.60 | 198.40 | 192.00 | 194.60 | 194.60 | 91,286 |
| Oct 6, 2024 | 196.00 | 199.00 | 190.00 | 194.60 | 194.60 | 58,231 |
| Oct 3, 2024 | 197.00 | 199.80 | 194.00 | 196.00 | 196.00 | 47,011 |
| Oct 2, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| Oct 1, 2024 | 206.60 | 206.60 | 200.20 | 203.60 | 203.60 | 64,232 |
| Sep 30, 2024 | 213.40 | 213.60 | 204.80 | 206.60 | 206.60 | 77,554 |
| Sep 29, 2024 | 214.80 | 215.00 | 211.20 | 213.40 | 213.40 | 33,413 |
| Sep 26, 2024 | 214.60 | 218.40 | 211.00 | 216.80 | 216.80 | 92,977 |
| Sep 25, 2024 | 216.60 | 218.40 | 209.20 | 213.60 | 213.60 | 110,705 |
| Sep 24, 2024 | 218.40 | 220.60 | 214.80 | 219.00 | 219.00 | 129,460 |
| Sep 22, 2024 | 212.60 | 220.20 | 212.60 | 218.40 | 218.40 | 69,054 |
| Sep 19, 2024 | 212.00 | 218.60 | 211.80 | 215.20 | 215.20 | 136,467 |
| Sep 18, 2024 | 208.20 | 213.60 | 204.00 | 210.40 | 210.40 | 122,197 |
| Sep 17, 2024 | 202.40 | 207.80 | 201.80 | 206.60 | 206.60 | 123,524 |
| Sep 16, 2024 | 199.60 | 203.00 | 199.00 | 202.20 | 202.20 | 72,570 |
| Sep 15, 2024 | 196.00 | 202.60 | 196.00 | 201.60 | 201.60 | 53,678 |
| Sep 12, 2024 | 190.00 | 195.80 | 189.80 | 195.80 | 195.80 | 80,530 |
| Sep 11, 2024 | 192.20 | 193.20 | 188.00 | 188.20 | 188.20 | 113,712 |
| Sep 10, 2024 | 198.00 | 198.00 | 191.80 | 192.20 | 192.20 | 150,986 |
| Sep 9, 2024 | 201.20 | 203.60 | 193.40 | 196.40 | 196.40 | 99,848 |
| Sep 8, 2024 | 204.40 | 204.80 | 200.00 | 201.20 | 201.20 | 32,857 |
| Sep 5, 2024 | 209.20 | 210.60 | 205.00 | 205.20 | 205.20 | 74,622 |
| Sep 4, 2024 | 202.00 | 210.40 | 199.00 | 209.00 | 209.00 | 79,529 |
| Sep 3, 2024 | 197.00 | 206.80 | 197.00 | 203.00 | 203.00 | 183,200 |
| Sep 2, 2024 | 197.20 | 200.20 | 197.00 | 197.00 | 197.00 | 88,739 |
| Sep 1, 2024 | 197.80 | 199.20 | 196.60 | 197.00 | 197.00 | 46,072 |
| Aug 29, 2024 | 197.40 | 200.80 | 196.20 | 196.40 | 196.40 | 85,173 |
| Aug 28, 2024 | 198.20 | 200.00 | 196.40 | 199.00 | 199.00 | 54,718 |
| Aug 27, 2024 | 199.00 | 199.80 | 196.80 | 198.20 | 198.20 | 77,471 |
| Aug 26, 2024 | 196.20 | 201.40 | 194.00 | 199.00 | 199.00 | 167,089 |
| Aug 25, 2024 | 197.40 | 199.00 | 196.00 | 197.20 | 197.20 | 37,163 |
| Aug 22, 2024 | 199.20 | 200.40 | 195.60 | 195.80 | 195.80 | 85,612 |
| Aug 21, 2024 | 199.40 | 199.80 | 197.00 | 199.20 | 199.20 | 51,930 |
| Aug 20, 2024 | 198.80 | 203.60 | 197.20 | 199.40 | 199.40 | 149,210 |
| Aug 19, 2024 | 199.60 | 199.60 | 195.60 | 198.80 | 198.80 | 104,613 |
| Aug 18, 2024 | 198.00 | 201.60 | 197.40 | 197.80 | 197.80 | 85,480 |
| Aug 15, 2024 | 198.00 | 199.80 | 197.40 | 197.80 | 197.80 | 78,997 |
| Aug 14, 2024 | 198.00 | 198.80 | 191.00 | 198.00 | 198.00 | 162,823 |
| Aug 13, 2024 | 199.00 | 199.80 | 195.40 | 197.40 | 197.40 | 66,227 |
| Aug 12, 2024 | 202.20 | 204.80 | 198.40 | 199.00 | 199.00 | 62,115 |
| Aug 11, 2024 | 194.00 | 205.80 | 194.00 | 202.20 | 202.20 | 126,680 |
| Aug 8, 2024 | 204.00 | 204.00 | 196.20 | 198.60 | 198.60 | 71,384 |
| Aug 7, 2024 | 203.40 | 206.40 | 200.80 | 202.40 | 202.40 | 106,041 |
| Aug 6, 2024 | 198.00 | 202.00 | 196.00 | 200.80 | 200.80 | 129,575 |
| Aug 5, 2024 | 205.00 | 207.20 | 195.00 | 195.00 | 195.00 | 96,284 |
| Aug 4, 2024 | 213.40 | 213.80 | 206.00 | 207.60 | 207.60 | 13,886 |
| Aug 1, 2024 | 211.00 | 215.80 | 209.00 | 214.00 | 214.00 | 189,728 |
| Jul 31, 2024 | 211.20 | 211.20 | 206.40 | 206.60 | 206.60 | 44,121 |
| Jul 30, 2024 | 210.40 | 213.00 | 207.00 | 211.20 | 211.20 | 52,686 |
| Jul 29, 2024 | 212.80 | 213.40 | 207.20 | 209.60 | 209.60 | 98,666 |
| Jul 28, 2024 | 214.00 | 217.20 | 212.40 | 212.40 | 212.40 | 22,074 |
| Jul 25, 2024 | 212.40 | 216.80 | 212.40 | 214.00 | 214.00 | 32,744 |
| Jul 24, 2024 | 218.00 | 219.00 | 211.40 | 214.60 | 214.60 | 81,576 |
| Jul 23, 2024 | 225.20 | 227.60 | 217.60 | 217.80 | 217.80 | 109,868 |
| Jul 22, 2024 | 220.00 | 225.80 | 218.80 | 224.80 | 224.80 | 51,448 |
| Jul 21, 2024 | 221.20 | 223.00 | 217.40 | 220.00 | 220.00 | 28,372 |
| Jul 18, 2024 | 227.00 | 227.60 | 220.20 | 221.20 | 221.20 | 196,523 |
| Jul 17, 2024 | 217.00 | 227.60 | 216.00 | 227.00 | 227.00 | 105,637 |
| Jul 16, 2024 | 214.60 | 218.00 | 213.40 | 216.40 | 216.40 | 64,367 |
| Jul 15, 2024 | 211.00 | 215.20 | 210.20 | 211.60 | 211.60 | 61,325 |
| Jul 14, 2024 | 212.00 | 213.80 | 209.00 | 211.80 | 211.80 | 33,564 |
| Jul 11, 2024 | 212.40 | 215.00 | 211.20 | 212.00 | 212.00 | 115,984 |
| Jul 10, 2024 | 214.20 | 215.80 | 212.00 | 212.40 | 212.40 | 60,101 |
| Jul 9, 2024 | 211.00 | 218.80 | 211.00 | 213.40 | 213.40 | 110,417 |
| Jul 8, 2024 | 222.00 | 222.00 | 210.80 | 211.00 | 211.00 | 157,216 |
| Jul 7, 2024 | 210.40 | 221.80 | 209.20 | 221.80 | 221.80 | 60,533 |
| Jul 4, 2024 | 210.80 | 212.80 | 205.00 | 210.40 | 210.40 | 59,709 |
| Jul 3, 2024 | 208.60 | 211.40 | 206.60 | 209.20 | 209.20 | 65,130 |
| Jul 2, 2024 | 207.20 | 212.20 | 205.80 | 209.00 | 209.00 | 83,992 |
| Jul 1, 2024 | 212.00 | 213.20 | 205.20 | 206.00 | 206.00 | 122,051 |
| Jun 30, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| Jun 27, 2024 | 211.20 | 220.00 | 211.20 | 217.20 | 217.20 | 132,392 |
| Jun 26, 2024 | 209.00 | 218.80 | 207.00 | 214.00 | 214.00 | 148,397 |
| Jun 25, 2024 | 207.80 | 214.40 | 202.80 | 210.20 | 210.20 | 203,417 |
| Jun 24, 2024 | 209.00 | 209.80 | 204.40 | 204.80 | 204.80 | 143,790 |
| Jun 23, 2024 | 203.00 | 209.40 | 201.00 | 206.60 | 206.60 | 44,966 |
| Jun 13, 2024 | 203.60 | 203.60 | 197.00 | 201.00 | 201.00 | 77,215 |
| Jun 12, 2024 | 202.80 | 204.40 | 199.00 | 199.40 | 199.40 | 57,081 |
| Jun 11, 2024 | 203.80 | 206.40 | 198.00 | 202.00 | 202.00 | 171,901 |
| Jun 10, 2024 | 201.00 | 204.80 | 196.00 | 199.00 | 199.00 | 166,730 |
| Jun 9, 2024 | 187.40 | 200.40 | 187.40 | 199.00 | 199.00 | 124,046 |
| Jun 6, 2024 | 184.40 | 191.40 | 184.40 | 187.40 | 187.40 | 22,031 |
| Jun 5, 2024 | 193.80 | 195.80 | 186.40 | 189.00 | 189.00 | 37,028 |
| Jun 4, 2024 | 197.40 | 204.40 | 193.00 | 193.80 | 193.80 | 219,010 |
| Jun 3, 2024 | 198.00 | 200.00 | 191.00 | 197.40 | 197.40 | 235,910 |
| Jun 2, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| May 30, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| May 29, 2024 | 173.40 | 182.40 | 173.40 | 181.60 | 181.60 | 163,056 |
| May 28, 2024 | 173.20 | 179.60 | 171.00 | 175.00 | 175.00 | 101,272 |
| May 27, 2024 | 177.80 | 178.00 | 171.20 | 175.00 | 175.00 | 181,499 |
| May 26, 2024 | 170.00 | 176.80 | 170.00 | 176.20 | 176.20 | 50,096 |
| May 23, 2024 | 2.00 Dividend | |||||
| May 23, 2024 | 174.00 | 174.00 | 169.60 | 169.80 | 169.80 | 59,239 |
| May 22, 2024 | 172.40 | 174.00 | 167.60 | 174.00 | 172.00 | 141,146 |
| May 21, 2024 | 181.00 | 181.00 | 172.00 | 172.40 | 170.42 | 139,052 |
| May 20, 2024 | 184.80 | 184.80 | 178.20 | 179.20 | 177.14 | 92,040 |
| May 19, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 182.87 | - |
| May 16, 2024 | 187.00 | 187.00 | 181.00 | 185.00 | 182.87 | 109,798 |
| May 15, 2024 | 193.60 | 194.60 | 181.60 | 186.20 | 184.06 | 246,091 |
| May 14, 2024 | 201.20 | 202.40 | 192.40 | 193.60 | 191.37 | 100,506 |
| May 13, 2024 | 204.20 | 205.80 | 195.20 | 204.00 | 201.66 | 202,144 |
| May 12, 2024 | 204.40 | 206.00 | 201.20 | 204.20 | 201.85 | 152,104 |
| May 9, 2024 | 197.00 | 203.60 | 197.00 | 201.20 | 198.89 | 301,296 |
| May 8, 2024 | 191.60 | 200.00 | 191.40 | 197.00 | 194.74 | 242,433 |
| May 7, 2024 | 192.00 | 193.20 | 188.40 | 192.60 | 190.39 | 37,332 |
| May 6, 2024 | 190.60 | 193.60 | 187.00 | 192.00 | 189.79 | 55,212 |
| May 5, 2024 | 186.00 | 190.00 | 185.00 | 187.40 | 185.25 | 45,686 |
| May 2, 2024 | 188.80 | 188.80 | 183.00 | 186.00 | 183.86 | 77,697 |
| May 1, 2024 | 185.80 | 188.60 | 184.20 | 186.00 | 183.86 | 65,534 |
| Apr 30, 2024 | 182.00 | 186.00 | 181.20 | 184.20 | 182.08 | 129,392 |
| Apr 29, 2024 | 183.00 | 184.20 | 178.00 | 180.20 | 178.13 | 144,694 |
| Apr 28, 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 181.49 | - |
| Apr 25, 2024 | 186.00 | 187.60 | 181.60 | 183.60 | 181.49 | 132,488 |
| Apr 24, 2024 | 187.00 | 188.00 | 182.40 | 186.80 | 184.65 | 59,876 |
| Apr 23, 2024 | 191.20 | 192.40 | 185.20 | 186.40 | 184.26 | 99,387 |
| Apr 22, 2024 | 191.00 | 197.00 | 189.00 | 191.20 | 189.00 | 147,470 |
| Apr 21, 2024 | 191.00 | 191.80 | 185.40 | 187.80 | 185.64 | 54,639 |
| Apr 18, 2024 | 197.20 | 198.20 | 189.00 | 191.20 | 189.00 | 127,050 |
| Apr 17, 2024 | 196.00 | 199.60 | 194.00 | 199.60 | 197.31 | 52,081 |
| Apr 16, 2024 | 196.20 | 200.80 | 193.40 | 197.40 | 195.13 | 98,845 |
| Apr 15, 2024 | 191.40 | 198.20 | 191.40 | 196.20 | 193.94 | 98,897 |
Related Tickers
4009.SR Middle East Healthcare Company
65.30
0.00%
GPTHEALTH.NS GPT Healthcare Limited
168.15
+0.60%
FRE.HA Fresenius SE & Co KGaA
38.10
+2.70%
EXETF Extendicare Inc.
9.36
-0.53%
MCOV-B.ST Medicover AB (publ)
209.00
+1.70%
4007.SR Al Hammadi Holding Company
40.35
+0.75%
4002.SR Mouwasat Medical Services Company
73.80
+0.54%
4013.SR Dr. Sulaiman Al Habib Medical Services Group Company
284.00
+0.28%
A50.SI Thomson Medical Group Limited
0.0420
0.00%
4018.SR Almoosa Health Company
164.20
+3.27%