Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
854.00
+54.00
+(6.75%)
At close: February 21 at 5:00:07 PM GMT+2
Currency in ZAc 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 | 806.00 | 882.00 | 799.00 | 854.00 | 854.00 | 294,961 |
| Feb 20, 2025 | 815.00 | 815.00 | 750.00 | 800.00 | 800.00 | 383,372 |
| Feb 19, 2025 | 872.00 | 888.00 | 776.00 | 815.00 | 815.00 | 159,786 |
| Feb 18, 2025 | 850.00 | 980.00 | 849.00 | 889.00 | 889.00 | 855,926 |
| Feb 17, 2025 | 885.00 | 893.00 | 750.00 | 861.00 | 861.00 | 402,902 |
| Feb 14, 2025 | 999.00 | 999.00 | 820.00 | 900.00 | 900.00 | 954,548 |
| Feb 13, 2025 | 1,163.00 | 1,200.00 | 1,155.00 | 1,200.00 | 1,200.00 | 70,714 |
| Feb 12, 2025 | 1,147.00 | 1,166.00 | 1,121.00 | 1,164.00 | 1,164.00 | 118,132 |
| Feb 11, 2025 | 1,148.00 | 1,148.00 | 1,093.00 | 1,110.00 | 1,110.00 | 24,455 |
| Feb 10, 2025 | 1,182.00 | 1,200.00 | 950.00 | 1,149.00 | 1,149.00 | 143,863 |
| Feb 7, 2025 | 1,222.00 | 1,224.00 | 1,170.00 | 1,200.00 | 1,200.00 | 23,457 |
| Feb 6, 2025 | 1,238.00 | 1,229.00 | 1,180.00 | 1,210.00 | 1,210.00 | 44,792 |
| Feb 5, 2025 | 1,217.00 | 1,238.00 | 1,193.00 | 1,210.00 | 1,210.00 | 62,428 |
| Feb 4, 2025 | 1,200.00 | 1,217.00 | 1,200.00 | 1,217.00 | 1,217.00 | 38,292 |
| Feb 3, 2025 | 1,191.00 | 1,239.00 | 1,180.00 | 1,219.00 | 1,219.00 | 39,433 |
| Jan 31, 2025 | 1,238.00 | 1,239.00 | 1,214.00 | 1,233.00 | 1,233.00 | 43,667 |
| Jan 30, 2025 | 1,250.00 | 1,244.00 | 1,215.00 | 1,237.00 | 1,237.00 | 49,458 |
| Jan 29, 2025 | 1,210.00 | 1,232.00 | 1,197.00 | 1,224.00 | 1,224.00 | 16,095 |
| Jan 28, 2025 | 1,240.00 | 1,240.00 | 1,191.00 | 1,209.00 | 1,209.00 | 76,104 |
| Jan 27, 2025 | 1,202.00 | 1,228.00 | 1,201.00 | 1,219.00 | 1,219.00 | 26,777 |
| Jan 24, 2025 | 1,248.00 | 1,260.00 | 1,210.00 | 1,232.00 | 1,232.00 | 83,090 |
| Jan 23, 2025 | 1,201.00 | 1,236.00 | 1,201.00 | 1,229.00 | 1,229.00 | 32,982 |
| Jan 22, 2025 | 1,270.00 | 1,271.00 | 1,205.00 | 1,224.00 | 1,224.00 | 46,025 |
| Jan 21, 2025 | 1,256.00 | 1,271.00 | 1,226.00 | 1,269.00 | 1,269.00 | 109,083 |
| Jan 20, 2025 | 1,230.00 | 1,260.00 | 1,200.00 | 1,257.00 | 1,257.00 | 64,697 |
| Jan 17, 2025 | 1,245.00 | 1,269.00 | 1,200.00 | 1,225.00 | 1,225.00 | 40,753 |
| Jan 16, 2025 | 1,270.00 | 1,270.00 | 1,219.00 | 1,242.00 | 1,242.00 | 48,270 |
| Jan 15, 2025 | 1,256.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | 76,092 |
| Jan 14, 2025 | 1,279.00 | 1,290.00 | 1,253.00 | 1,274.00 | 1,274.00 | 59,745 |
| Jan 13, 2025 | 1,277.00 | 1,297.00 | 1,249.00 | 1,278.00 | 1,278.00 | 97,722 |
| Jan 10, 2025 | 1,282.00 | 1,300.00 | 1,275.00 | 1,297.00 | 1,297.00 | 53,445 |
| Jan 9, 2025 | 1,270.00 | 1,300.00 | 1,270.00 | 1,278.00 | 1,278.00 | 124,098 |
| Jan 8, 2025 | 1,274.00 | 1,292.00 | 1,260.00 | 1,270.00 | 1,270.00 | 80,987 |
| Jan 7, 2025 | 1,299.00 | 1,300.00 | 1,266.00 | 1,293.00 | 1,293.00 | 76,489 |
| Jan 6, 2025 | 1,309.00 | 1,310.00 | 1,276.00 | 1,300.00 | 1,300.00 | 23,728 |
| Jan 3, 2025 | 1,298.00 | 1,319.00 | 1,284.00 | 1,287.00 | 1,287.00 | 59,218 |
| Jan 2, 2025 | 1,260.00 | 1,310.00 | 1,271.00 | 1,295.00 | 1,295.00 | 65,430 |
| Dec 31, 2024 | 1,211.00 | 1,260.00 | 1,211.00 | 1,260.00 | 1,260.00 | 6,822 |
| Dec 30, 2024 | 1,233.00 | 1,271.00 | 1,233.00 | 1,240.00 | 1,240.00 | 88,622 |
| Dec 27, 2024 | 1,195.00 | 1,290.00 | 1,184.00 | 1,240.00 | 1,240.00 | 140,704 |
| Dec 24, 2024 | 1,185.00 | 1,195.00 | 1,175.00 | 1,194.00 | 1,194.00 | 115,339 |
| Dec 23, 2024 | 1,158.00 | 1,185.00 | 1,151.00 | 1,160.00 | 1,160.00 | 159,367 |
| Dec 20, 2024 | 1,179.00 | 1,179.00 | 1,130.00 | 1,158.00 | 1,158.00 | 23,049 |
| Dec 19, 2024 | 1,151.00 | 1,185.00 | 1,145.00 | 1,156.00 | 1,156.00 | 20,696 |
| Dec 18, 2024 | 1,180.00 | 1,186.00 | 1,161.00 | 1,169.00 | 1,169.00 | 52,551 |
| Dec 17, 2024 | 1,184.00 | 1,194.00 | 1,171.00 | 1,175.00 | 1,175.00 | 82,647 |
| Dec 13, 2024 | 1,179.00 | 1,194.00 | 1,170.00 | 1,189.00 | 1,189.00 | 74,205 |
| Dec 12, 2024 | 1,170.00 | 1,179.00 | 1,155.00 | 1,178.00 | 1,178.00 | 41,583 |
| Dec 11, 2024 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 40,357 |
| Dec 10, 2024 | 1,176.00 | 1,179.00 | 1,160.00 | 1,178.00 | 1,178.00 | 75,549 |
| Dec 9, 2024 | 1,130.00 | 1,175.00 | 1,100.00 | 1,175.00 | 1,175.00 | 145,355 |
| Dec 6, 2024 | 1,150.00 | 1,170.00 | 1,147.00 | 1,150.00 | 1,150.00 | 63,527 |
| Dec 5, 2024 | 1,179.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 141,277 |
| Dec 4, 2024 | 1,187.00 | 1,191.00 | 1,173.00 | 1,179.00 | 1,179.00 | 22,383 |
| Dec 3, 2024 | 1,170.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 8,679 |
| Dec 2, 2024 | 1,060.00 | 1,187.00 | 1,116.00 | 1,154.00 | 1,154.00 | 159,302 |
| Nov 29, 2024 | 1,085.00 | 1,120.00 | 1,072.00 | 1,119.00 | 1,119.00 | 121,695 |
| Nov 28, 2024 | 1,114.00 | 1,115.00 | 1,100.00 | 1,102.00 | 1,102.00 | 43,270 |
| Nov 27, 2024 | 1,100.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,115.00 | 80,297 |
| Nov 26, 2024 | 1,105.00 | 1,118.00 | 1,103.00 | 1,115.00 | 1,115.00 | 39,404 |
| Nov 25, 2024 | 1,112.00 | 1,119.00 | 1,102.00 | 1,105.00 | 1,105.00 | 26,777 |
| Nov 22, 2024 | 1,101.00 | 1,120.00 | 1,098.00 | 1,115.00 | 1,115.00 | 71,061 |
| Nov 21, 2024 | 1,114.00 | 1,114.00 | 1,092.00 | 1,112.00 | 1,112.00 | 20,960 |
| Nov 20, 2024 | 1,100.00 | 1,120.00 | 1,096.00 | 1,097.00 | 1,097.00 | 39,232 |
| Nov 19, 2024 | 1,114.00 | 1,120.00 | 1,087.00 | 1,120.00 | 1,120.00 | 97,601 |
| Nov 18, 2024 | 1,080.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,115.00 | 215,223 |
| Nov 15, 2024 | 1,070.00 | 1,100.00 | 1,058.00 | 1,094.00 | 1,094.00 | 40,791 |
| Nov 14, 2024 | 1,103.00 | 1,104.00 | 1,053.00 | 1,069.00 | 1,069.00 | 233,673 |
| Nov 13, 2024 | 1,080.00 | 1,115.00 | 1,066.00 | 1,106.00 | 1,106.00 | 122,584 |
| Nov 12, 2024 | 1,082.00 | 1,103.00 | 1,076.00 | 1,103.00 | 1,103.00 | 182,475 |
| Nov 11, 2024 | 1,071.00 | 1,075.00 | 1,047.00 | 1,075.00 | 1,075.00 | 182,622 |
| Nov 8, 2024 | 1,057.00 | 1,072.00 | 1,041.00 | 1,055.00 | 1,055.00 | 46,223 |
| Nov 7, 2024 | 1,039.00 | 1,059.00 | 1,023.00 | 1,057.00 | 1,057.00 | 404,416 |
| Nov 6, 2024 | 1,030.00 | 1,056.00 | 1,016.00 | 1,016.00 | 1,016.00 | 63,083 |
| Nov 5, 2024 | 1,059.00 | 1,059.00 | 1,028.00 | 1,035.00 | 1,035.00 | 104,813 |
| Nov 4, 2024 | 970.00 | 1,072.00 | 970.00 | 1,040.00 | 1,040.00 | 540,859 |
| Nov 1, 2024 | 930.00 | 970.00 | 930.00 | 970.00 | 970.00 | 181,557 |
| Oct 31, 2024 | 951.00 | 968.00 | 917.00 | 925.00 | 925.00 | 145,081 |
| Oct 30, 2024 | 910.00 | 954.00 | 910.00 | 940.00 | 940.00 | 120,956 |
| Oct 29, 2024 | 941.00 | 941.00 | 907.00 | 920.00 | 920.00 | 96,212 |
| Oct 28, 2024 | 940.00 | 941.00 | 922.00 | 936.00 | 936.00 | 101,054 |
| Oct 25, 2024 | 925.00 | 940.00 | 926.00 | 940.00 | 940.00 | 32,309 |
| Oct 24, 2024 | 930.00 | 940.00 | 922.00 | 940.00 | 940.00 | 84,664 |
| Oct 23, 2024 | 930.00 | 950.00 | 930.00 | 935.00 | 935.00 | 73,539 |
| Oct 22, 2024 | 931.00 | 942.00 | 923.00 | 938.00 | 938.00 | 64,992 |
| Oct 21, 2024 | 945.00 | 953.00 | 931.00 | 935.00 | 935.00 | 73,420 |
| Oct 18, 2024 | 969.00 | 969.00 | 932.00 | 953.00 | 953.00 | 86,020 |
| Oct 17, 2024 | 962.00 | 990.00 | 941.00 | 955.00 | 955.00 | 82,692 |
| Oct 16, 2024 | 953.00 | 962.00 | 944.00 | 962.00 | 962.00 | 93,824 |
| Oct 15, 2024 | 985.00 | 985.00 | 952.00 | 960.00 | 960.00 | 143,893 |
| Oct 14, 2024 | 980.00 | 1,000.00 | 971.00 | 990.00 | 990.00 | 113,449 |
| Oct 11, 2024 | 987.00 | 995.00 | 973.00 | 990.00 | 990.00 | 45,148 |
| Oct 10, 2024 | 960.00 | 987.00 | 960.00 | 985.00 | 985.00 | 72,721 |
| Oct 9, 2024 | 950.00 | 979.00 | 960.00 | 970.00 | 970.00 | 75,933 |
| Oct 8, 2024 | 960.00 | 972.00 | 943.00 | 972.00 | 972.00 | 171,249 |
| Oct 7, 2024 | 942.00 | 970.00 | 960.00 | 958.00 | 958.00 | 25,619 |
| Oct 4, 2024 | 932.00 | 974.00 | 941.00 | 968.00 | 968.00 | 48,506 |
| Oct 3, 2024 | 957.00 | 960.00 | 930.00 | 930.00 | 930.00 | 139,354 |
| Oct 2, 2024 | 958.00 | 986.00 | 955.00 | 955.00 | 955.00 | 12,751 |
| Oct 1, 2024 | 951.00 | 977.00 | 940.00 | 960.00 | 960.00 | 79,632 |
| Sep 30, 2024 | 930.00 | 968.00 | 940.00 | 950.00 | 950.00 | 77,500 |
| Sep 27, 2024 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 188,698 |
| Sep 26, 2024 | 959.00 | 959.00 | 930.00 | 940.00 | 940.00 | 285,487 |
| Sep 25, 2024 | 920.00 | 962.00 | 910.00 | 960.00 | 960.00 | 507,907 |
| Sep 23, 2024 | 918.00 | 920.00 | 900.00 | 918.00 | 918.00 | 86,656 |
| Sep 20, 2024 | 902.00 | 920.00 | 900.00 | 920.00 | 920.00 | 172,951 |
| Sep 19, 2024 | 920.00 | 921.00 | 901.00 | 919.00 | 919.00 | 103,840 |
| Sep 18, 2024 | 920.00 | 947.00 | 900.00 | 913.00 | 913.00 | 85,630 |
| Sep 17, 2024 | 930.00 | 948.00 | 910.00 | 920.00 | 920.00 | 120,029 |
| Sep 16, 2024 | 923.00 | 948.00 | 928.00 | 940.00 | 940.00 | 52,241 |
| Sep 13, 2024 | 931.00 | 949.00 | 901.00 | 949.00 | 949.00 | 269,488 |
| Sep 12, 2024 | 942.00 | 949.00 | 934.00 | 948.00 | 948.00 | 122,563 |
| Sep 11, 2024 | 916.00 | 944.00 | 916.00 | 934.00 | 934.00 | 80,572 |
| Sep 10, 2024 | 949.00 | 950.00 | 891.00 | 933.00 | 933.00 | 285,083 |
| Sep 9, 2024 | 988.00 | 988.00 | 920.00 | 930.00 | 930.00 | 112,457 |
| Sep 6, 2024 | 989.00 | 989.00 | 975.00 | 975.00 | 975.00 | 55,306 |
| Sep 5, 2024 | 968.00 | 989.00 | 968.00 | 983.00 | 983.00 | 73,619 |
| Sep 4, 2024 | 976.00 | 989.00 | 964.00 | 973.00 | 973.00 | 115,557 |
| Sep 3, 2024 | 972.00 | 995.00 | 950.00 | 975.00 | 975.00 | 253,851 |
| Sep 2, 2024 | 995.00 | 995.00 | 950.00 | 988.00 | 988.00 | 120,068 |
| Aug 30, 2024 | 1,000.00 | 1,000.00 | 975.00 | 993.00 | 993.00 | 125,361 |
| Aug 29, 2024 | 924.00 | 999.00 | 902.00 | 999.00 | 999.00 | 394,991 |
| Aug 28, 2024 | 900.00 | 940.00 | 886.00 | 920.00 | 920.00 | 128,137 |
| Aug 27, 2024 | 910.00 | 955.00 | 870.00 | 917.00 | 917.00 | 193,950 |
| Aug 26, 2024 | 962.00 | 966.00 | 915.00 | 932.00 | 932.00 | 60,386 |
| Aug 23, 2024 | 970.00 | 979.00 | 931.00 | 968.00 | 968.00 | 168,239 |
| Aug 22, 2024 | 999.00 | 999.00 | 953.00 | 969.00 | 969.00 | 194,090 |
| Aug 21, 2024 | 1,039.00 | 1,039.00 | 905.00 | 979.00 | 979.00 | 343,779 |
| Aug 20, 2024 | 1,000.00 | 1,064.00 | 1,000.00 | 1,000.00 | 1,000.00 | 953,014 |
| Aug 19, 2024 | 1,000.00 | 1,000.00 | 979.00 | 1,000.00 | 1,000.00 | 102,082 |
| Aug 16, 2024 | 1,004.00 | 1,040.00 | 993.00 | 1,000.00 | 1,000.00 | 304,656 |
| Aug 15, 2024 | 951.00 | 1,000.00 | 940.00 | 978.00 | 978.00 | 466,638 |
| Aug 14, 2024 | 809.00 | 910.00 | 790.00 | 910.00 | 910.00 | 1,012,084 |
| Aug 13, 2024 | 800.00 | 819.00 | 778.00 | 785.00 | 785.00 | 89,482 |
| Aug 12, 2024 | 810.00 | 842.00 | 800.00 | 800.00 | 800.00 | 217,392 |
| Aug 8, 2024 | 790.00 | 805.00 | 780.00 | 805.00 | 805.00 | 65,226 |
| Aug 7, 2024 | 781.00 | 800.00 | 763.00 | 788.00 | 788.00 | 60,354 |
| Aug 6, 2024 | 790.00 | 800.00 | 763.00 | 765.00 | 765.00 | 34,498 |
| Aug 5, 2024 | 818.00 | 840.00 | 770.00 | 790.00 | 790.00 | 61,751 |
| Aug 2, 2024 | 848.00 | 869.00 | 835.00 | 854.00 | 854.00 | 34,182 |
| Aug 1, 2024 | 855.00 | 875.00 | 840.00 | 840.00 | 840.00 | 21,806 |
| Jul 31, 2024 | 863.00 | 881.00 | 842.00 | 875.00 | 875.00 | 104,308 |
| Jul 30, 2024 | 890.00 | 900.00 | 867.00 | 875.00 | 875.00 | 137,197 |
| Jul 29, 2024 | 867.00 | 902.00 | 863.00 | 902.00 | 902.00 | 127,075 |
| Jul 26, 2024 | 848.00 | 865.00 | 840.00 | 865.00 | 865.00 | 105,256 |
| Jul 25, 2024 | 821.00 | 846.00 | 821.00 | 840.00 | 840.00 | 526,640 |
| Jul 24, 2024 | 842.00 | 856.00 | 830.00 | 840.00 | 840.00 | 126,544 |
| Jul 23, 2024 | 821.00 | 841.00 | 820.00 | 830.00 | 830.00 | 115,519 |
| Jul 22, 2024 | 792.00 | 859.00 | 800.00 | 825.00 | 825.00 | 209,717 |
| Jul 19, 2024 | 744.00 | 788.00 | 744.00 | 788.00 | 788.00 | 232,942 |
| Jul 18, 2024 | 749.00 | 750.00 | 726.00 | 748.00 | 748.00 | 14,636 |
| Jul 17, 2024 | 718.00 | 750.00 | 718.00 | 750.00 | 750.00 | 188,972 |
| Jul 16, 2024 | 738.00 | 748.00 | 711.00 | 725.00 | 725.00 | 161,524 |
| Jul 15, 2024 | 739.00 | 739.00 | 700.00 | 739.00 | 739.00 | 39,510 |
| Jul 12, 2024 | 749.00 | 750.00 | 700.00 | 739.00 | 739.00 | 49,598 |
| Jul 11, 2024 | 720.00 | 740.00 | 720.00 | 735.00 | 735.00 | 25,572 |
| Jul 10, 2024 | 736.00 | 749.00 | 720.00 | 725.00 | 725.00 | 45,402 |
| Jul 9, 2024 | 739.00 | 750.00 | 713.00 | 750.00 | 750.00 | 54,232 |
| Jul 8, 2024 | 749.00 | 749.00 | 727.00 | 735.00 | 735.00 | 54,485 |
| Jul 5, 2024 | 750.00 | 750.00 | 730.00 | 744.00 | 744.00 | 52,945 |
| Jul 4, 2024 | 748.00 | 750.00 | 740.00 | 750.00 | 750.00 | 36,020 |
| Jul 3, 2024 | 746.00 | 763.00 | 711.00 | 748.00 | 748.00 | 175,381 |
| Jul 2, 2024 | 720.00 | 744.00 | 700.00 | 720.00 | 720.00 | 159,092 |
| Jul 1, 2024 | 705.00 | 726.00 | 684.00 | 726.00 | 726.00 | 85,430 |
| Jun 28, 2024 | 676.00 | 694.00 | 676.00 | 694.00 | 694.00 | 41,801 |
| Jun 27, 2024 | 699.00 | 676.00 | 674.00 | 695.00 | 695.00 | 8,115 |
| Jun 26, 2024 | 691.00 | 699.00 | 671.00 | 699.00 | 699.00 | 91,989 |
| Jun 25, 2024 | 691.00 | 699.00 | 691.00 | 699.00 | 699.00 | 41,202 |
| Jun 24, 2024 | 700.00 | 709.00 | 693.00 | 699.00 | 699.00 | 38,926 |
| Jun 21, 2024 | 695.00 | 744.00 | 691.00 | 710.00 | 710.00 | 79,271 |
| Jun 20, 2024 | 692.00 | 709.00 | 691.00 | 700.00 | 700.00 | 8,534 |
| Jun 19, 2024 | 709.00 | 709.00 | 696.00 | 705.00 | 705.00 | 168,923 |
| Jun 18, 2024 | 682.00 | 732.00 | 689.00 | 707.00 | 707.00 | 180,964 |
| Jun 14, 2024 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 59,123 |
| Jun 13, 2024 | 681.00 | 688.00 | 665.00 | 680.00 | 680.00 | 85,057 |
| Jun 12, 2024 | 616.00 | 675.00 | 616.00 | 673.00 | 673.00 | 119,747 |
| Jun 11, 2024 | 615.00 | 627.00 | 610.00 | 627.00 | 627.00 | 70,392 |
| Jun 10, 2024 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 11,500 |
| Jun 7, 2024 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 60,202 |
| Jun 6, 2024 | 605.00 | 615.00 | 605.00 | 611.00 | 611.00 | 33,565 |
| Jun 5, 2024 | 606.00 | 612.00 | 591.00 | 612.00 | 612.00 | 25,631 |
| Jun 4, 2024 | 601.00 | 607.00 | 582.00 | 600.00 | 600.00 | 70,416 |
| Jun 3, 2024 | 585.00 | 607.00 | 581.00 | 607.00 | 607.00 | 11,286 |
| May 31, 2024 | 577.00 | 592.00 | 577.00 | 590.00 | 590.00 | 207,354 |
| May 30, 2024 | 594.00 | 592.00 | 581.00 | 590.00 | 590.00 | 329,060 |
| May 28, 2024 | 595.00 | 600.00 | 580.00 | 592.00 | 592.00 | 108,176 |
| May 27, 2024 | 588.00 | 601.00 | 588.00 | 595.00 | 595.00 | 38,244 |
| May 24, 2024 | 594.00 | 594.00 | 580.00 | 590.00 | 590.00 | 35,888 |
| May 23, 2024 | 593.00 | 594.00 | 580.00 | 580.00 | 580.00 | 121,618 |
| May 22, 2024 | 589.00 | 594.00 | 575.00 | 594.00 | 594.00 | 17,864 |
| May 21, 2024 | 581.00 | 593.00 | 575.00 | 578.00 | 578.00 | 58,136 |
| May 20, 2024 | 580.00 | 594.00 | 570.00 | 594.00 | 594.00 | 94,750 |
| May 17, 2024 | 572.00 | 580.00 | 556.00 | 580.00 | 580.00 | 15,844 |
| May 16, 2024 | 561.00 | 580.00 | 551.00 | 570.00 | 570.00 | 23,438 |
| May 15, 2024 | 579.00 | 579.00 | 560.00 | 575.00 | 575.00 | 78,244 |
| May 14, 2024 | 548.00 | 581.00 | 548.00 | 576.00 | 576.00 | 249,672 |
| May 13, 2024 | 600.00 | 600.00 | 550.00 | 550.00 | 550.00 | 106,160 |
| May 10, 2024 | 609.00 | 610.00 | 590.00 | 590.00 | 590.00 | 158,998 |
| May 9, 2024 | 596.00 | 614.00 | 595.00 | 600.00 | 600.00 | 19,940 |
| May 8, 2024 | 600.00 | 614.00 | 595.00 | 614.00 | 614.00 | 33,331 |
| May 7, 2024 | 597.00 | 615.00 | 596.00 | 605.00 | 605.00 | 28,908 |
| May 6, 2024 | 621.00 | 614.00 | 592.00 | 610.00 | 610.00 | 13,405 |
| May 3, 2024 | 623.00 | 623.00 | 591.00 | 605.00 | 605.00 | 49,343 |
| May 2, 2024 | 610.00 | 627.00 | 596.00 | 600.00 | 600.00 | 89,613 |
| Apr 30, 2024 | 609.00 | 627.00 | 585.00 | 627.00 | 627.00 | 29,463 |
| Apr 29, 2024 | 600.00 | 624.00 | 591.00 | 624.00 | 624.00 | 170,557 |
| Apr 26, 2024 | 600.00 | 607.00 | 570.00 | 600.00 | 600.00 | 83,486 |
| Apr 25, 2024 | 580.00 | 602.00 | 580.00 | 600.00 | 600.00 | 66,015 |
| Apr 24, 2024 | 602.00 | 607.00 | 577.00 | 580.00 | 580.00 | 136,072 |
| Apr 23, 2024 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 52,251 |
| Apr 22, 2024 | 590.00 | 600.00 | 578.00 | 583.00 | 583.00 | 45,504 |
| Apr 19, 2024 | 600.00 | 600.00 | 587.00 | 600.00 | 600.00 | 13,640 |
| Apr 18, 2024 | 605.00 | 614.00 | 595.00 | 600.00 | 600.00 | 125,099 |
| Apr 17, 2024 | 600.00 | 614.00 | 600.00 | 614.00 | 614.00 | 19,687 |
| Apr 16, 2024 | 596.00 | 605.00 | 595.00 | 603.00 | 603.00 | 99,250 |
| Apr 15, 2024 | 603.00 | 608.00 | 594.00 | 603.00 | 603.00 | 223,838 |
| Apr 12, 2024 | 594.00 | 608.00 | 580.00 | 602.00 | 602.00 | 172,835 |
| Apr 11, 2024 | 580.00 | 589.00 | 570.00 | 586.00 | 586.00 | 34,541 |
| Apr 10, 2024 | 585.00 | 584.00 | 570.00 | 582.00 | 582.00 | 3,561,512 |
| Apr 9, 2024 | 575.00 | 590.00 | 575.00 | 585.00 | 585.00 | 134,124 |
| Apr 8, 2024 | 580.00 | 585.00 | 566.00 | 580.00 | 580.00 | 22,810 |
| Apr 5, 2024 | 580.00 | 595.00 | 561.00 | 577.00 | 577.00 | 313,212 |
| Apr 4, 2024 | 577.00 | 577.00 | 560.00 | 572.00 | 572.00 | 80,575 |
| Apr 3, 2024 | 584.00 | 584.00 | 550.00 | 550.00 | 550.00 | 130,576 |
| Apr 2, 2024 | 584.00 | 590.00 | 571.00 | 587.00 | 587.00 | 35,836 |
| Mar 28, 2024 | 585.00 | 595.00 | 567.00 | 591.00 | 591.00 | 40,282 |
| Mar 27, 2024 | 591.00 | 607.00 | 573.00 | 597.00 | 597.00 | 31,013 |
| Mar 26, 2024 | 610.00 | 617.00 | 579.00 | 591.00 | 591.00 | 116,610 |
| Mar 25, 2024 | 609.00 | 619.00 | 600.00 | 619.00 | 619.00 | 25,734 |
| Mar 22, 2024 | 619.00 | 620.00 | 605.00 | 605.00 | 605.00 | 27,118 |
| Mar 20, 2024 | 619.00 | 619.00 | 602.00 | 619.00 | 619.00 | 123,733 |
| Mar 19, 2024 | 610.00 | 625.00 | 600.00 | 612.00 | 612.00 | 39,916 |
| Mar 18, 2024 | 628.00 | 645.00 | 600.00 | 627.00 | 627.00 | 72,010 |
| Mar 15, 2024 | 623.00 | 646.00 | 600.00 | 646.00 | 646.00 | 95,146 |
| Mar 14, 2024 | 612.00 | 629.00 | 612.00 | 629.00 | 629.00 | 29,797 |
| Mar 13, 2024 | 608.00 | 632.00 | 600.00 | 631.00 | 631.00 | 63,127 |
| Mar 12, 2024 | 651.00 | 651.00 | 603.00 | 619.00 | 619.00 | 74,618 |
| Mar 11, 2024 | 621.00 | 650.00 | 621.00 | 647.00 | 647.00 | 10,679 |
| Mar 8, 2024 | 646.00 | 656.00 | 600.00 | 625.00 | 625.00 | 154,899 |
| Mar 7, 2024 | 668.00 | 670.00 | 645.00 | 656.00 | 656.00 | 68,594 |
| Mar 6, 2024 | 677.00 | 677.00 | 645.00 | 658.00 | 658.00 | 98,329 |
| Mar 5, 2024 | 688.00 | 690.00 | 640.00 | 649.00 | 649.00 | 79,825 |
| Mar 4, 2024 | 675.00 | 697.00 | 670.00 | 672.00 | 672.00 | 52,952 |
| Mar 1, 2024 | 685.00 | 690.00 | 664.00 | 690.00 | 690.00 | 715,853 |
| Feb 29, 2024 | 697.00 | 719.00 | 650.00 | 691.00 | 691.00 | 66,301 |
| Feb 28, 2024 | 700.00 | 719.00 | 691.00 | 699.00 | 699.00 | 74,186 |
| Feb 27, 2024 | 725.00 | 725.00 | 680.00 | 711.00 | 711.00 | 125,827 |
| Feb 26, 2024 | 739.00 | 739.00 | 700.00 | 722.00 | 722.00 | 164,731 |
| Feb 23, 2024 | 725.00 | 747.00 | 725.00 | 738.00 | 738.00 | 11,221 |
| Feb 22, 2024 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 65,098 |
| Feb 21, 2024 | 750.00 | 750.00 | 721.00 | 750.00 | 750.00 | 69,725 |
Related Tickers
MDI.JO Master Drilling Group Limited
1,311.00
+0.85%
WBO.JO Wilson Bayly Holmes-Ovcon Limited
20,091.00
+3.27%
1871.T PS Construction Co., Ltd.
1,510.00
0.00%
LTO.DU Larsen & Toubro Ltd
36.20
+1.69%
M4N.HM Give AG
1.4600
0.00%
CEPS.L CEPS PLC
21.50
-2.27%
RBX.JO Raubex Group Limited
4,550.00
-0.59%
1547.HK IBI GROUP HLDGS
0.200
-4.76%
FLU.BE Fluor Corp
37.65
+0.16%
1VY.F OPUS GLOBAL Nyrt.
1.4960
-1.97%