179.60
-2.00
(-1.10%)
As of 11:49:24 AM GMT+3. Market Open.
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 17, 2025 | 179.60 | 180.00 | 178.40 | 179.60 | 179.60 | 83,582 |
| Apr 16, 2025 | 181.80 | 182.00 | 178.80 | 181.60 | 181.60 | 222,602 |
| Apr 15, 2025 | 185.00 | 185.80 | 181.80 | 181.80 | 181.80 | 210,523 |
| Apr 14, 2025 | 187.60 | 187.60 | 183.20 | 184.00 | 184.00 | 197,832 |
| Apr 13, 2025 | 182.60 | 189.00 | 182.60 | 184.80 | 184.80 | 266,792 |
| Apr 10, 2025 | 183.80 | 183.80 | 176.20 | 182.40 | 182.40 | 614,459 |
| Apr 9, 2025 | 171.00 | 174.00 | 168.20 | 169.40 | 169.40 | 637,350 |
| Apr 8, 2025 | 178.00 | 181.40 | 175.60 | 175.80 | 175.80 | 704,563 |
| Apr 7, 2025 | 170.00 | 179.60 | 163.60 | 175.00 | 175.00 | 623,044 |
| Apr 6, 2025 | 177.20 | 184.60 | 176.20 | 176.40 | 176.40 | 582,034 |
| Apr 3, 2025 | 197.80 | 198.00 | 193.00 | 194.00 | 194.00 | 359,448 |
| Mar 27, 2025 | 206.00 | 206.00 | 197.40 | 198.00 | 198.00 | 568,850 |
| Mar 26, 2025 | 203.20 | 209.00 | 203.20 | 206.00 | 206.00 | 189,049 |
| Mar 25, 2025 | 202.60 | 204.40 | 198.20 | 202.20 | 202.20 | 143,545 |
| Mar 24, 2025 | 203.40 | 203.80 | 201.00 | 202.40 | 202.40 | 100,635 |
| Mar 23, 2025 | 205.60 | 205.80 | 203.60 | 203.80 | 203.80 | 75,773 |
| Mar 20, 2025 | 205.00 | 205.40 | 202.00 | 205.20 | 205.20 | 164,542 |
| Mar 19, 2025 | 204.40 | 205.40 | 200.80 | 203.60 | 203.60 | 164,074 |
| Mar 18, 2025 | 209.00 | 211.80 | 203.20 | 204.00 | 204.00 | 329,863 |
| Mar 17, 2025 | 207.60 | 212.40 | 206.00 | 206.80 | 206.80 | 285,569 |
| Mar 16, 2025 | 199.80 | 210.40 | 198.00 | 207.60 | 207.60 | 434,109 |
| Mar 13, 2025 | 192.00 | 200.00 | 191.60 | 198.40 | 198.40 | 321,003 |
| Mar 12, 2025 | 191.20 | 193.20 | 188.60 | 190.80 | 190.80 | 261,982 |
| Mar 11, 2025 | 190.40 | 191.20 | 181.60 | 191.00 | 191.00 | 667,449 |
| Mar 10, 2025 | 196.00 | 197.00 | 191.00 | 192.00 | 192.00 | 291,467 |
| Mar 9, 2025 | 197.60 | 201.00 | 196.00 | 196.00 | 196.00 | 289,791 |
| Mar 6, 2025 | 204.00 | 204.20 | 189.80 | 196.80 | 196.80 | 890,063 |
| Mar 5, 2025 | 206.00 | 209.00 | 201.00 | 203.00 | 203.00 | 625,033 |
| Mar 4, 2025 | 203.80 | 210.40 | 197.40 | 205.80 | 205.80 | 1,316,020 |
| Mar 3, 2025 | 220.20 | 222.00 | 198.20 | 203.80 | 203.80 | 2,885,886 |
| Mar 2, 2025 | 235.20 | 239.60 | 220.20 | 220.20 | 220.20 | 739,477 |
| Feb 27, 2025 | 1.33 Dividend | |||||
| Feb 27, 2025 | 249.80 | 250.00 | 244.60 | 244.60 | 244.60 | 196,787 |
| Feb 26, 2025 | 250.20 | 250.40 | 247.80 | 250.00 | 248.67 | 109,350 |
| Feb 25, 2025 | 249.00 | 250.80 | 244.40 | 250.00 | 248.67 | 157,822 |
| Feb 24, 2025 | 253.40 | 254.80 | 248.00 | 248.60 | 247.28 | 182,975 |
| Feb 20, 2025 | 250.00 | 254.40 | 248.00 | 253.40 | 252.05 | 326,939 |
| Feb 19, 2025 | 260.00 | 264.00 | 247.60 | 253.20 | 251.85 | 1,137,165 |
| Feb 18, 2025 | 273.20 | 278.00 | 272.60 | 275.00 | 273.54 | 129,721 |
| Feb 17, 2025 | 281.00 | 281.60 | 271.60 | 273.20 | 271.75 | 209,713 |
| Feb 16, 2025 | 284.40 | 289.20 | 280.80 | 280.80 | 279.31 | 155,576 |
| Feb 13, 2025 | 283.40 | 287.00 | 283.20 | 284.40 | 282.89 | 128,961 |
| Feb 12, 2025 | 282.60 | 284.20 | 282.20 | 283.40 | 281.89 | 69,966 |
| Feb 11, 2025 | 283.00 | 284.40 | 282.00 | 282.40 | 280.90 | 91,892 |
| Feb 10, 2025 | 283.00 | 284.00 | 282.40 | 283.20 | 281.69 | 114,494 |
| Feb 9, 2025 | 284.00 | 285.60 | 282.40 | 283.00 | 281.49 | 86,428 |
| Feb 6, 2025 | 283.40 | 286.00 | 282.40 | 284.00 | 282.49 | 148,278 |
| Feb 5, 2025 | 279.40 | 286.00 | 278.80 | 283.00 | 281.49 | 299,968 |
| Feb 4, 2025 | 277.20 | 279.80 | 277.20 | 279.60 | 278.11 | 165,110 |
| Feb 3, 2025 | 273.60 | 278.20 | 272.20 | 277.20 | 275.73 | 191,210 |
| Feb 2, 2025 | 274.00 | 275.00 | 273.00 | 273.60 | 272.14 | 72,486 |
| Jan 30, 2025 | 274.40 | 275.20 | 273.00 | 274.00 | 272.54 | 40,511 |
| Jan 29, 2025 | 275.60 | 276.60 | 273.60 | 275.40 | 273.93 | 73,514 |
| Jan 28, 2025 | 274.20 | 278.20 | 273.60 | 275.20 | 273.74 | 111,142 |
| Jan 27, 2025 | 275.00 | 277.60 | 273.80 | 274.20 | 272.74 | 88,017 |
| Jan 26, 2025 | 275.00 | 278.00 | 274.80 | 275.80 | 274.33 | 69,138 |
| Jan 23, 2025 | 277.00 | 278.80 | 272.40 | 275.00 | 273.54 | 110,970 |
| Jan 22, 2025 | 275.40 | 280.00 | 275.40 | 277.00 | 275.53 | 232,856 |
| Jan 21, 2025 | 273.00 | 277.40 | 272.20 | 275.20 | 273.74 | 170,459 |
| Jan 20, 2025 | 273.60 | 275.00 | 272.00 | 273.00 | 271.55 | 85,141 |
| Jan 19, 2025 | 273.40 | 275.60 | 273.00 | 274.60 | 273.14 | 58,585 |
| Jan 16, 2025 | 273.00 | 275.00 | 271.00 | 273.80 | 272.34 | 83,035 |
| Jan 15, 2025 | 276.00 | 277.80 | 272.00 | 274.00 | 272.54 | 110,298 |
| Jan 14, 2025 | 270.00 | 276.20 | 270.00 | 276.00 | 274.53 | 152,083 |
| Jan 13, 2025 | 273.40 | 274.00 | 268.00 | 270.00 | 268.56 | 133,268 |
| Jan 12, 2025 | 278.20 | 278.20 | 273.40 | 273.60 | 272.14 | 76,907 |
| Jan 9, 2025 | 278.20 | 280.00 | 275.00 | 278.20 | 276.72 | 118,232 |
| Jan 8, 2025 | 276.00 | 278.20 | 271.60 | 277.40 | 275.92 | 197,492 |
| Jan 7, 2025 | 276.00 | 277.80 | 272.60 | 276.20 | 274.73 | 179,451 |
| Jan 6, 2025 | 261.00 | 277.40 | 261.00 | 276.00 | 274.53 | 509,646 |
| Jan 5, 2025 | 260.00 | 263.80 | 258.20 | 261.80 | 260.41 | 121,399 |
| Jan 2, 2025 | 252.00 | 262.00 | 252.00 | 260.00 | 258.62 | 256,705 |
| Jan 1, 2025 | 252.60 | 253.20 | 251.00 | 252.00 | 250.66 | 109,691 |
| Dec 31, 2024 | 254.60 | 256.20 | 252.60 | 252.60 | 251.26 | 141,855 |
| Dec 30, 2024 | 252.60 | 257.60 | 252.60 | 254.60 | 253.25 | 170,959 |
| Dec 29, 2024 | 251.00 | 253.80 | 251.00 | 252.60 | 251.26 | 118,507 |
| Dec 26, 2024 | 252.80 | 253.00 | 250.20 | 250.20 | 248.87 | 70,102 |
| Dec 25, 2024 | 253.00 | 253.60 | 251.80 | 252.80 | 251.46 | 46,947 |
| Dec 24, 2024 | 253.00 | 255.20 | 252.00 | 252.80 | 251.46 | 108,240 |
| Dec 23, 2024 | 253.40 | 254.00 | 247.00 | 254.00 | 252.65 | 270,961 |
| Dec 22, 2024 | 254.40 | 256.20 | 253.20 | 253.40 | 252.05 | 71,763 |
| Dec 19, 2024 | 257.00 | 257.20 | 254.40 | 254.40 | 253.05 | 145,798 |
| Dec 18, 2024 | 257.60 | 258.00 | 255.20 | 258.00 | 256.63 | 78,438 |
| Dec 17, 2024 | 257.80 | 259.20 | 253.80 | 257.60 | 256.23 | 163,965 |
| Dec 16, 2024 | 257.00 | 259.60 | 255.80 | 257.60 | 256.23 | 123,802 |
| Dec 15, 2024 | 258.00 | 259.20 | 256.60 | 256.60 | 255.23 | 101,603 |
| Dec 12, 2024 | 260.80 | 262.20 | 258.00 | 258.00 | 256.63 | 146,245 |
| Dec 11, 2024 | 263.00 | 265.40 | 260.40 | 260.60 | 259.21 | 169,977 |
| Dec 10, 2024 | 262.00 | 262.60 | 260.20 | 262.20 | 260.81 | 108,555 |
| Dec 9, 2024 | 263.00 | 264.00 | 261.20 | 262.00 | 260.61 | 136,940 |
| Dec 8, 2024 | 264.20 | 265.40 | 262.00 | 263.40 | 262.00 | 69,798 |
| Dec 5, 2024 | 268.00 | 268.00 | 262.80 | 264.20 | 262.79 | 124,315 |
| Dec 4, 2024 | 260.20 | 268.00 | 260.00 | 268.00 | 266.57 | 147,774 |
| Dec 3, 2024 | 256.00 | 260.40 | 255.20 | 260.20 | 258.82 | 115,277 |
| Dec 2, 2024 | 259.80 | 260.60 | 256.00 | 256.20 | 254.84 | 59,667 |
| Dec 1, 2024 | 259.00 | 262.00 | 258.20 | 259.80 | 258.42 | 73,188 |
| Nov 28, 2024 | 259.00 | 260.00 | 257.20 | 258.00 | 256.63 | 90,110 |
| Nov 27, 2024 | 260.00 | 261.20 | 256.00 | 258.00 | 256.63 | 79,201 |
| Nov 26, 2024 | 263.60 | 263.60 | 258.40 | 259.00 | 257.62 | 120,022 |
| Nov 25, 2024 | 255.80 | 263.80 | 252.20 | 263.80 | 262.40 | 311,362 |
| Nov 24, 2024 | 260.00 | 260.00 | 255.00 | 255.80 | 254.44 | 139,203 |
| Nov 21, 2024 | 261.00 | 261.00 | 255.60 | 256.80 | 255.43 | 153,410 |
| Nov 20, 2024 | 262.20 | 262.40 | 260.40 | 261.00 | 259.61 | 88,494 |
| Nov 19, 2024 | 261.00 | 266.00 | 260.40 | 262.40 | 261.00 | 175,056 |
| Nov 18, 2024 | 267.00 | 267.00 | 260.00 | 260.00 | 258.62 | 229,371 |
| Nov 17, 2024 | 266.00 | 268.20 | 265.60 | 267.00 | 265.58 | 47,481 |
| Nov 14, 2024 | 267.80 | 268.40 | 263.80 | 266.00 | 264.58 | 82,268 |
| Nov 13, 2024 | 266.60 | 268.20 | 263.60 | 267.80 | 266.38 | 103,047 |
| Nov 12, 2024 | 273.00 | 274.60 | 266.00 | 266.00 | 264.58 | 185,005 |
| Nov 11, 2024 | 1.45 Dividend | |||||
| Nov 11, 2024 | 277.80 | 277.80 | 272.80 | 273.00 | 271.55 | 138,874 |
| Nov 10, 2024 | 278.00 | 280.00 | 277.60 | 277.80 | 274.88 | 84,053 |
| Nov 7, 2024 | 284.00 | 284.00 | 277.20 | 277.40 | 274.48 | 173,432 |
| Nov 6, 2024 | 283.00 | 289.00 | 281.20 | 282.00 | 279.04 | 136,792 |
| Nov 4, 2024 | 278.00 | 292.20 | 278.00 | 287.00 | 283.98 | 524,356 |
| Nov 3, 2024 | 275.80 | 279.60 | 275.60 | 278.00 | 275.08 | 49,797 |
| Oct 31, 2024 | 279.00 | 281.40 | 275.40 | 275.80 | 272.90 | 107,987 |
| Oct 29, 2024 | 278.20 | 279.60 | 277.00 | 279.00 | 276.07 | 62,389 |
| Oct 28, 2024 | 284.00 | 284.20 | 278.20 | 278.20 | 275.28 | 86,037 |
| Oct 27, 2024 | 277.20 | 285.00 | 277.20 | 283.60 | 280.62 | 132,800 |
| Oct 24, 2024 | 274.00 | 279.00 | 272.60 | 277.00 | 274.09 | 83,214 |
| Oct 23, 2024 | 276.80 | 278.60 | 272.40 | 273.20 | 270.33 | 89,765 |
| Oct 22, 2024 | 279.40 | 279.60 | 276.40 | 278.60 | 275.67 | 71,304 |
| Oct 21, 2024 | 278.60 | 282.40 | 278.60 | 279.40 | 276.46 | 75,283 |
| Oct 20, 2024 | 281.00 | 282.20 | 278.00 | 280.60 | 277.65 | 65,709 |
| Oct 17, 2024 | 283.40 | 285.20 | 280.40 | 280.40 | 277.45 | 71,386 |
| Oct 16, 2024 | 287.40 | 288.40 | 282.40 | 286.00 | 282.99 | 86,826 |
| Oct 15, 2024 | 284.80 | 288.20 | 284.40 | 287.00 | 283.98 | 145,548 |
| Oct 14, 2024 | 281.40 | 287.00 | 280.60 | 282.80 | 279.83 | 244,263 |
| Oct 13, 2024 | 277.80 | 281.40 | 277.00 | 279.60 | 276.66 | 80,498 |
| Oct 10, 2024 | 277.00 | 277.60 | 273.60 | 275.00 | 272.11 | 82,496 |
| Oct 9, 2024 | 281.00 | 281.00 | 276.00 | 277.20 | 274.29 | 114,329 |
| Oct 8, 2024 | 275.60 | 280.80 | 272.20 | 280.00 | 277.06 | 173,601 |
| Oct 7, 2024 | 266.40 | 276.80 | 266.00 | 275.60 | 272.70 | 180,233 |
| Oct 6, 2024 | 276.60 | 278.20 | 266.00 | 266.00 | 263.20 | 209,140 |
| Oct 3, 2024 | 280.60 | 282.20 | 276.20 | 276.60 | 273.69 | 146,869 |
| Oct 2, 2024 | 287.60 | 287.60 | 279.00 | 280.60 | 277.65 | 235,962 |
| Oct 1, 2024 | 290.80 | 291.60 | 287.80 | 289.80 | 286.75 | 138,570 |
| Sep 30, 2024 | 285.60 | 292.80 | 282.80 | 292.80 | 289.72 | 179,204 |
| Sep 29, 2024 | 289.20 | 289.20 | 285.80 | 285.80 | 282.80 | 95,131 |
| Sep 26, 2024 | 291.60 | 291.60 | 287.60 | 289.40 | 286.36 | 111,799 |
| Sep 25, 2024 | 291.00 | 292.40 | 289.60 | 291.60 | 288.53 | 76,054 |
| Sep 24, 2024 | 293.60 | 294.00 | 289.00 | 291.20 | 288.14 | 119,099 |
| Sep 22, 2024 | 288.40 | 294.00 | 288.40 | 293.60 | 290.51 | 153,862 |
| Sep 19, 2024 | 286.00 | 288.00 | 284.20 | 288.00 | 284.97 | 115,831 |
| Sep 18, 2024 | 284.80 | 285.40 | 283.00 | 285.40 | 282.40 | 54,251 |
| Sep 17, 2024 | 282.80 | 285.00 | 281.80 | 284.60 | 281.61 | 93,961 |
| Sep 16, 2024 | 286.20 | 287.20 | 282.00 | 282.80 | 279.83 | 95,629 |
| Sep 15, 2024 | 289.60 | 290.60 | 285.00 | 286.00 | 282.99 | 55,453 |
| Sep 12, 2024 | 286.40 | 289.60 | 285.00 | 289.60 | 286.56 | 102,452 |
| Sep 11, 2024 | 288.20 | 289.20 | 283.20 | 283.20 | 280.22 | 121,722 |
| Sep 10, 2024 | 292.00 | 292.00 | 287.00 | 288.20 | 285.17 | 100,952 |
| Sep 9, 2024 | 290.00 | 293.40 | 288.00 | 289.60 | 286.56 | 97,674 |
| Sep 8, 2024 | 291.00 | 291.00 | 287.00 | 290.00 | 286.95 | 76,388 |
| Sep 5, 2024 | 293.00 | 293.00 | 288.40 | 291.00 | 287.94 | 164,895 |
| Sep 4, 2024 | 290.00 | 294.40 | 288.00 | 293.00 | 289.92 | 130,587 |
| Sep 3, 2024 | 296.00 | 297.00 | 292.60 | 293.00 | 289.92 | 84,292 |
| Sep 2, 2024 | 299.40 | 300.60 | 294.80 | 295.80 | 292.69 | 152,619 |
| Sep 1, 2024 | 300.00 | 300.00 | 297.40 | 299.60 | 296.45 | 66,522 |
| Aug 29, 2024 | 293.20 | 300.00 | 291.00 | 300.00 | 296.85 | 229,447 |
| Aug 28, 2024 | 296.20 | 297.40 | 292.00 | 293.20 | 290.12 | 139,506 |
| Aug 26, 2024 | 300.20 | 300.80 | 296.00 | 297.00 | 293.88 | 133,621 |
| Aug 25, 2024 | 303.00 | 304.80 | 300.80 | 301.20 | 298.03 | 93,217 |
| Aug 22, 2024 | 305.00 | 305.60 | 301.60 | 302.60 | 299.42 | 115,565 |
| Aug 21, 2024 | 302.00 | 305.00 | 302.00 | 303.00 | 299.81 | 113,211 |
| Aug 20, 2024 | 304.20 | 306.20 | 301.20 | 301.20 | 298.03 | 183,327 |
| Aug 19, 2024 | 300.00 | 305.00 | 300.00 | 304.00 | 300.80 | 199,493 |
| Aug 18, 2024 | 294.00 | 300.00 | 293.80 | 299.00 | 295.86 | 142,185 |
| Aug 15, 2024 | 295.80 | 296.20 | 293.40 | 294.00 | 290.91 | 110,818 |
| Aug 14, 2024 | 1.45 Dividend | |||||
| Aug 14, 2024 | 291.40 | 295.80 | 290.40 | 293.80 | 290.71 | 164,203 |
| Aug 13, 2024 | 287.20 | 294.00 | 287.20 | 291.60 | 287.10 | 262,382 |
| Aug 12, 2024 | 289.60 | 289.60 | 285.80 | 287.00 | 282.57 | 107,570 |
| Aug 11, 2024 | 287.00 | 291.40 | 287.00 | 288.80 | 284.34 | 109,594 |
| Aug 8, 2024 | 289.00 | 289.00 | 285.20 | 287.00 | 282.57 | 281,532 |
| Aug 7, 2024 | 292.00 | 296.20 | 284.00 | 289.00 | 284.54 | 857,915 |
| Aug 6, 2024 | 290.40 | 303.80 | 290.40 | 298.00 | 293.40 | 408,416 |
| Aug 5, 2024 | 295.20 | 297.00 | 275.00 | 289.80 | 285.33 | 776,585 |
| Aug 4, 2024 | 298.00 | 306.40 | 297.00 | 301.00 | 296.35 | 365,754 |
| Aug 1, 2024 | 313.20 | 317.00 | 309.60 | 314.00 | 309.15 | 210,367 |
| Jul 31, 2024 | 310.20 | 314.00 | 306.40 | 314.00 | 309.15 | 171,808 |
| Jul 30, 2024 | 311.40 | 312.80 | 307.80 | 310.20 | 305.41 | 153,274 |
| Jul 29, 2024 | 314.00 | 314.20 | 308.60 | 311.40 | 306.59 | 266,545 |
| Jul 28, 2024 | 311.60 | 316.40 | 311.60 | 314.20 | 309.35 | 162,765 |
| Jul 25, 2024 | 317.00 | 317.00 | 308.40 | 311.60 | 306.79 | 289,588 |
| Jul 24, 2024 | 322.00 | 322.40 | 316.40 | 317.40 | 312.50 | 137,591 |
| Jul 23, 2024 | 322.20 | 323.80 | 320.00 | 322.00 | 317.03 | 106,449 |
| Jul 22, 2024 | 320.60 | 324.80 | 317.80 | 323.00 | 318.02 | 258,486 |
| Jul 21, 2024 | 323.00 | 324.40 | 320.00 | 320.40 | 315.46 | 147,884 |
| Jul 18, 2024 | 325.60 | 326.80 | 321.00 | 324.00 | 319.00 | 239,139 |
| Jul 17, 2024 | 323.60 | 328.00 | 321.00 | 325.80 | 320.77 | 345,939 |
| Jul 16, 2024 | 313.80 | 325.60 | 312.60 | 324.00 | 319.00 | 693,527 |
| Jul 15, 2024 | 316.40 | 317.40 | 311.00 | 313.60 | 308.76 | 176,139 |
| Jul 14, 2024 | 311.60 | 316.40 | 309.40 | 315.40 | 310.53 | 310,338 |
| Jul 11, 2024 | 311.40 | 315.40 | 309.00 | 311.40 | 306.59 | 263,045 |
| Jul 10, 2024 | 303.40 | 311.40 | 303.40 | 311.40 | 306.59 | 359,079 |
| Jul 9, 2024 | 304.40 | 305.80 | 300.80 | 303.40 | 298.72 | 202,731 |
| Jul 8, 2024 | 306.80 | 308.00 | 301.60 | 304.80 | 300.10 | 177,556 |
| Jul 7, 2024 | 307.40 | 310.60 | 302.20 | 306.80 | 302.07 | 194,879 |
| Jul 4, 2024 | 313.40 | 316.00 | 302.20 | 307.00 | 302.26 | 329,234 |
| Jul 3, 2024 | 315.00 | 318.00 | 309.00 | 313.40 | 308.56 | 253,227 |
| Jul 2, 2024 | 307.20 | 318.00 | 307.20 | 316.40 | 311.52 | 478,114 |
| Jul 1, 2024 | 314.60 | 319.60 | 306.60 | 307.20 | 302.46 | 625,486 |
| Jun 30, 2024 | 302.00 | 314.80 | 302.00 | 314.60 | 309.75 | 774,730 |
| Jun 27, 2024 | 298.00 | 302.60 | 296.00 | 301.80 | 297.14 | 560,139 |
| Jun 26, 2024 | 296.20 | 298.80 | 294.40 | 298.60 | 293.99 | 276,186 |
| Jun 25, 2024 | 300.80 | 302.80 | 295.20 | 296.00 | 291.43 | 475,943 |
| Jun 24, 2024 | 295.00 | 300.60 | 294.40 | 300.60 | 295.96 | 1,860,027 |
| Jun 23, 2024 | 290.00 | 295.00 | 289.40 | 293.40 | 288.87 | 620,319 |
| Jun 13, 2024 | 290.80 | 292.00 | 285.20 | 288.00 | 283.56 | 555,195 |
| Jun 12, 2024 | 283.60 | 294.20 | 283.60 | 291.00 | 286.51 | 841,519 |
| Jun 11, 2024 | 289.20 | 296.80 | 283.20 | 283.60 | 279.22 | 1,088,506 |
| Jun 10, 2024 | 281.00 | 290.20 | 278.00 | 289.20 | 284.74 | 1,183,771 |
| Jun 9, 2024 | 276.00 | 282.60 | 275.00 | 280.80 | 276.47 | 892,479 |
| Jun 6, 2024 | 268.60 | 276.80 | 268.40 | 274.00 | 269.77 | 711,684 |
| Jun 5, 2024 | 269.00 | 272.80 | 262.20 | 269.40 | 265.24 | 503,724 |
| Jun 4, 2024 | 263.40 | 273.80 | 263.40 | 270.40 | 266.23 | 666,624 |
| Jun 3, 2024 | 254.00 | 265.60 | 253.00 | 263.20 | 259.14 | 532,809 |
| Jun 2, 2024 | 255.00 | 256.00 | 246.00 | 252.60 | 248.70 | 591,509 |
| May 30, 2024 | 257.00 | 258.20 | 251.00 | 254.40 | 250.47 | 2,551,022 |
| May 29, 2024 | 261.60 | 265.20 | 255.40 | 256.20 | 252.25 | 602,535 |
| May 28, 2024 | 268.20 | 269.00 | 261.20 | 261.40 | 257.37 | 308,796 |
| May 27, 2024 | 1.76 Dividend | |||||
| May 27, 2024 | 266.80 | 269.80 | 265.40 | 268.40 | 264.26 | 375,604 |
| May 26, 2024 | 271.00 | 271.60 | 266.40 | 267.00 | 261.15 | 335,539 |
| May 23, 2024 | 274.80 | 276.60 | 270.40 | 270.40 | 264.47 | 395,052 |
| May 22, 2024 | 280.20 | 282.60 | 272.20 | 274.80 | 268.78 | 886,393 |
| May 21, 2024 | 273.40 | 279.40 | 273.00 | 278.80 | 272.69 | 664,725 |
| May 20, 2024 | 275.00 | 278.00 | 270.00 | 273.40 | 267.41 | 360,520 |
| May 19, 2024 | 278.00 | 278.00 | 272.40 | 274.80 | 268.78 | 298,797 |
| May 16, 2024 | 280.60 | 283.80 | 274.40 | 276.60 | 270.54 | 741,078 |
| May 15, 2024 | 273.40 | 280.00 | 271.80 | 279.60 | 273.47 | 875,391 |
| May 14, 2024 | 269.40 | 277.20 | 269.00 | 271.40 | 265.45 | 853,006 |
| May 13, 2024 | 271.00 | 271.80 | 261.20 | 266.40 | 260.56 | 739,128 |
| May 12, 2024 | 281.20 | 282.20 | 267.40 | 271.00 | 265.06 | 965,762 |
| May 9, 2024 | 276.60 | 279.40 | 274.20 | 276.00 | 269.95 | 359,500 |
| May 8, 2024 | 278.00 | 281.80 | 276.60 | 277.00 | 270.93 | 551,668 |
| May 7, 2024 | 276.40 | 279.80 | 273.80 | 278.00 | 271.91 | 581,941 |
| May 6, 2024 | 281.00 | 281.80 | 273.80 | 276.20 | 270.15 | 867,684 |
| May 5, 2024 | 273.80 | 280.00 | 272.80 | 280.00 | 273.86 | 1,366,102 |
| May 2, 2024 | 265.40 | 273.80 | 265.40 | 271.00 | 265.06 | 897,459 |
| May 1, 2024 | 262.00 | 265.00 | 259.00 | 265.00 | 259.19 | 358,392 |
| Apr 30, 2024 | 261.00 | 264.00 | 258.80 | 263.00 | 257.23 | 429,172 |
| Apr 29, 2024 | 254.20 | 268.40 | 254.00 | 260.80 | 255.08 | 743,974 |
| Apr 28, 2024 | 261.20 | 263.00 | 252.40 | 253.60 | 248.04 | 428,018 |
| Apr 25, 2024 | 261.80 | 266.60 | 258.40 | 263.80 | 258.02 | 411,792 |
| Apr 24, 2024 | 267.40 | 271.00 | 256.20 | 263.20 | 257.43 | 559,064 |
| Apr 23, 2024 | 277.00 | 277.60 | 267.20 | 267.60 | 261.73 | 695,185 |
| Apr 22, 2024 | 267.60 | 277.00 | 267.20 | 275.40 | 269.36 | 1,135,948 |
| Apr 21, 2024 | 263.00 | 266.80 | 258.60 | 266.40 | 260.56 | 552,848 |
| Apr 18, 2024 | 265.00 | 266.60 | 260.00 | 261.60 | 255.87 | 499,130 |
| Apr 17, 2024 | 258.60 | 265.40 | 256.00 | 264.80 | 259.00 | 888,012 |
Related Tickers
9608.SR Al Ashghal Al Moysra Co.
56.50
-0.35%
C7T.F CTT - Correios De Portugal, S.A.
7.11
+2.01%
FDX.HM FedEx Corp
180.02
-0.63%
KHNGY Kuehne + Nagel International AG
43.90
-0.09%
FDX.DE FedEx Corporation
181.28
0.00%
LDG.L Logistics Development Group plc
15.00
-3.23%
LOGe.XC
KNIN.SW Kuehne + Nagel International AG
180.35
-0.33%
HIRU Hiru Corporation
0.0007
+16.67%
CTT.LS CTT - Correios De Portugal, S.A.
7.05
-1.26%