137.00
-1.20
(-0.87%)
At close: January 17 at 4:25:28 PM GMT+1
Currency in NOK 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 135.20 | 139.20 | 135.20 | 137.00 | 137.00 | 7,043 |
| Jan 16, 2025 | 136.20 | 140.00 | 136.20 | 138.20 | 138.20 | 4,842 |
| Jan 15, 2025 | 135.40 | 136.80 | 134.20 | 136.80 | 136.80 | 6,296 |
| Jan 14, 2025 | 137.00 | 137.20 | 134.00 | 134.20 | 134.20 | 7,716 |
| Jan 13, 2025 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 2,289 |
| Jan 10, 2025 | 141.80 | 141.80 | 137.00 | 137.00 | 137.00 | 5,140 |
| Jan 9, 2025 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2,624 |
| Jan 8, 2025 | 141.00 | 141.40 | 135.00 | 139.80 | 139.80 | 11,316 |
| Jan 7, 2025 | 141.20 | 142.00 | 141.20 | 141.40 | 141.40 | 5,561 |
| Jan 6, 2025 | 141.80 | 142.00 | 141.00 | 142.00 | 142.00 | 3,105 |
| Jan 3, 2025 | 142.40 | 142.40 | 141.20 | 141.40 | 141.40 | 11,811 |
| Jan 2, 2025 | 143.00 | 143.00 | 140.20 | 141.40 | 141.40 | 2,410 |
| Dec 30, 2024 | 140.20 | 143.00 | 140.20 | 142.40 | 142.40 | 8,169 |
| Dec 27, 2024 | 143.00 | 143.20 | 141.60 | 141.60 | 141.60 | 6,296 |
| Dec 23, 2024 | 145.00 | 145.80 | 141.40 | 143.00 | 143.00 | 2,514 |
| Dec 20, 2024 | 150.00 | 150.00 | 143.60 | 144.00 | 144.00 | 5,967 |
| Dec 19, 2024 | 149.80 | 149.80 | 145.20 | 147.00 | 147.00 | 3,392 |
| Dec 18, 2024 | 148.00 | 148.80 | 148.00 | 148.00 | 148.00 | 3,083 |
| Dec 17, 2024 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 10,327 |
| Dec 16, 2024 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 16,638 |
| Dec 13, 2024 | 144.40 | 144.40 | 140.40 | 144.00 | 144.00 | 4,546 |
| Dec 12, 2024 | 144.40 | 144.40 | 142.00 | 142.00 | 142.00 | 3,250 |
| Dec 11, 2024 | 139.80 | 144.40 | 138.60 | 144.20 | 144.20 | 12,045 |
| Dec 10, 2024 | 140.40 | 140.40 | 138.00 | 138.20 | 138.20 | 7,041 |
| Dec 9, 2024 | 140.00 | 140.00 | 139.20 | 139.80 | 139.80 | 5,147 |
| Dec 6, 2024 | 140.80 | 143.80 | 139.40 | 140.40 | 140.40 | 6,343 |
| Dec 5, 2024 | 141.00 | 141.20 | 140.20 | 140.60 | 140.60 | 8,938 |
| Dec 4, 2024 | 141.80 | 142.80 | 141.20 | 141.20 | 141.20 | 4,058 |
| Dec 3, 2024 | 141.20 | 142.80 | 141.20 | 141.80 | 141.80 | 2,250 |
| Dec 2, 2024 | 142.20 | 144.00 | 141.40 | 142.00 | 142.00 | 90,524 |
| Nov 29, 2024 | 152.00 | 152.00 | 142.20 | 142.20 | 142.20 | 106,124 |
| Nov 28, 2024 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 6,010 |
| Nov 27, 2024 | 145.00 | 146.20 | 145.00 | 145.00 | 145.00 | 2,989 |
| Nov 26, 2024 | 144.00 | 146.80 | 143.40 | 144.00 | 144.00 | 7,322 |
| Nov 25, 2024 | 143.00 | 147.60 | 143.00 | 144.60 | 144.60 | 5,333 |
| Nov 22, 2024 | 150.00 | 151.00 | 140.00 | 146.20 | 146.20 | 8,643 |
| Nov 21, 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 379 |
| Nov 20, 2024 | 151.60 | 158.20 | 149.20 | 149.20 | 149.20 | 6,350 |
| Nov 19, 2024 | 153.80 | 154.80 | 152.00 | 152.00 | 152.00 | 1,407 |
| Nov 18, 2024 | 159.00 | 159.00 | 153.80 | 153.80 | 153.80 | 2,553 |
| Nov 15, 2024 | 156.00 | 161.00 | 151.40 | 161.00 | 161.00 | 2,055 |
| Nov 14, 2024 | 153.00 | 155.80 | 149.00 | 151.20 | 151.20 | 6,787 |
| Nov 13, 2024 | 157.20 | 157.20 | 152.20 | 153.00 | 153.00 | 1,012 |
| Nov 12, 2024 | 1.00 Dividend | |||||
| Nov 12, 2024 | 158.00 | 158.00 | 155.20 | 157.20 | 157.20 | 260 |
| Nov 11, 2024 | 162.40 | 162.40 | 155.20 | 159.00 | 158.00 | 2,262 |
| Nov 8, 2024 | 156.40 | 162.40 | 151.00 | 162.40 | 161.38 | 11,403 |
| Nov 7, 2024 | 159.00 | 160.00 | 156.60 | 159.00 | 158.00 | 1,678 |
| Nov 6, 2024 | 160.80 | 160.80 | 156.40 | 156.40 | 155.42 | 1,410 |
| Nov 5, 2024 | 160.80 | 160.80 | 158.00 | 158.00 | 157.01 | 2,772 |
| Nov 4, 2024 | 154.20 | 160.80 | 154.20 | 158.60 | 157.60 | 1,265 |
| Nov 1, 2024 | 155.00 | 159.80 | 155.00 | 157.00 | 156.01 | 243 |
| Oct 31, 2024 | 162.60 | 162.60 | 159.00 | 160.00 | 158.99 | 1,405 |
| Oct 30, 2024 | 162.00 | 163.00 | 157.20 | 157.20 | 156.21 | 2,707 |
| Oct 29, 2024 | 158.40 | 162.20 | 155.60 | 162.20 | 161.18 | 4,229 |
| Oct 28, 2024 | 159.60 | 159.60 | 157.00 | 158.20 | 157.21 | 383 |
| Oct 25, 2024 | 157.60 | 160.00 | 156.60 | 157.40 | 156.41 | 3,622 |
| Oct 24, 2024 | 160.00 | 160.00 | 157.00 | 157.60 | 156.61 | 691 |
| Oct 23, 2024 | 160.00 | 160.80 | 158.00 | 160.80 | 159.79 | 2,028 |
| Oct 22, 2024 | 159.00 | 160.00 | 157.60 | 160.00 | 158.99 | 782 |
| Oct 21, 2024 | 167.80 | 167.80 | 158.00 | 158.00 | 157.01 | 11,378 |
| Oct 18, 2024 | 164.00 | 164.00 | 160.80 | 162.20 | 161.18 | 430 |
| Oct 17, 2024 | 164.00 | 165.40 | 160.80 | 163.00 | 161.97 | 5,614 |
| Oct 16, 2024 | 166.00 | 166.80 | 164.20 | 165.20 | 164.16 | 323 |
| Oct 15, 2024 | 168.40 | 168.40 | 162.20 | 165.40 | 164.36 | 565 |
| Oct 14, 2024 | 161.40 | 165.00 | 161.40 | 164.00 | 162.97 | 1,609 |
| Oct 11, 2024 | 164.60 | 164.60 | 160.80 | 162.60 | 161.58 | 4,285 |
| Oct 10, 2024 | 164.40 | 164.80 | 162.00 | 164.80 | 163.76 | 560 |
| Oct 9, 2024 | 165.00 | 165.60 | 164.00 | 164.40 | 163.37 | 328 |
| Oct 8, 2024 | 166.00 | 166.60 | 165.00 | 165.00 | 163.96 | 2,331 |
| Oct 7, 2024 | 165.00 | 169.00 | 163.20 | 164.80 | 163.76 | 356 |
| Oct 4, 2024 | 162.20 | 169.00 | 162.20 | 165.20 | 164.16 | 836 |
| Oct 3, 2024 | 166.20 | 168.00 | 166.00 | 166.20 | 165.15 | 819 |
| Oct 2, 2024 | 167.80 | 170.00 | 166.20 | 166.20 | 165.15 | 406 |
| Oct 1, 2024 | 165.60 | 167.80 | 165.60 | 167.80 | 166.74 | 2,624 |
| Sep 30, 2024 | 167.60 | 167.60 | 164.80 | 165.40 | 164.36 | 841 |
| Sep 27, 2024 | 170.60 | 170.60 | 166.20 | 167.60 | 166.55 | 656 |
| Sep 26, 2024 | 167.60 | 170.80 | 167.00 | 170.80 | 169.73 | 1,814 |
| Sep 25, 2024 | 170.00 | 171.00 | 166.00 | 167.60 | 166.55 | 2,039 |
| Sep 24, 2024 | 171.00 | 172.00 | 165.60 | 172.00 | 170.92 | 3,918 |
| Sep 23, 2024 | 160.00 | 171.40 | 160.00 | 170.00 | 168.93 | 1,216 |
| Sep 20, 2024 | 164.00 | 172.00 | 162.60 | 172.00 | 170.92 | 8,695 |
| Sep 19, 2024 | 165.20 | 165.80 | 164.00 | 164.40 | 163.37 | 651 |
| Sep 18, 2024 | 166.20 | 167.00 | 162.00 | 167.00 | 165.95 | 2,161 |
| Sep 17, 2024 | 170.00 | 170.00 | 166.00 | 166.40 | 165.35 | 458 |
| Sep 16, 2024 | 168.60 | 170.00 | 167.00 | 170.00 | 168.93 | 1,421 |
| Sep 13, 2024 | 164.40 | 168.40 | 164.40 | 168.40 | 167.34 | 1,878 |
| Sep 12, 2024 | 165.00 | 169.00 | 164.00 | 169.00 | 167.94 | 9,776 |
| Sep 11, 2024 | 169.00 | 169.00 | 165.40 | 165.40 | 164.36 | 1,405 |
| Sep 10, 2024 | 164.20 | 169.00 | 164.20 | 169.00 | 167.94 | 1,771 |
| Sep 9, 2024 | 169.80 | 171.00 | 168.00 | 169.00 | 167.94 | 3,279 |
| Sep 6, 2024 | 169.40 | 173.80 | 168.60 | 168.60 | 167.54 | 3,343 |
| Sep 5, 2024 | 164.20 | 170.00 | 164.20 | 169.20 | 168.14 | 3,005 |
| Sep 4, 2024 | 165.00 | 170.00 | 164.00 | 170.00 | 168.93 | 5,358 |
| Sep 3, 2024 | 168.60 | 171.20 | 165.00 | 165.00 | 163.96 | 4,375 |
| Sep 2, 2024 | 168.80 | 175.40 | 167.20 | 168.60 | 167.54 | 10,580 |
| Aug 30, 2024 | 163.00 | 166.80 | 161.40 | 166.80 | 165.75 | 16,223 |
| Aug 29, 2024 | 160.20 | 163.80 | 160.20 | 163.00 | 161.97 | 1,019 |
| Aug 28, 2024 | 162.80 | 163.60 | 161.60 | 162.80 | 161.78 | 3,379 |
| Aug 27, 2024 | 1.00 Dividend | |||||
| Aug 27, 2024 | 164.00 | 164.20 | 163.00 | 163.60 | 162.57 | 1,580 |
| Aug 26, 2024 | 164.40 | 164.40 | 162.80 | 162.80 | 160.78 | 4,691 |
| Aug 23, 2024 | 163.80 | 164.40 | 160.20 | 164.40 | 162.36 | 12,062 |
| Aug 22, 2024 | 160.00 | 163.80 | 160.00 | 163.80 | 161.77 | 2,098 |
| Aug 21, 2024 | 161.00 | 164.00 | 160.40 | 164.00 | 161.97 | 3,444 |
| Aug 20, 2024 | 160.20 | 163.60 | 160.20 | 163.60 | 161.57 | 2,380 |
| Aug 19, 2024 | 158.00 | 164.00 | 158.00 | 164.00 | 161.97 | 1,048 |
| Aug 16, 2024 | 164.40 | 164.40 | 160.20 | 164.00 | 161.97 | 3,907 |
| Aug 15, 2024 | 161.00 | 164.40 | 160.00 | 164.40 | 162.36 | 7,137 |
| Aug 14, 2024 | 158.00 | 162.00 | 158.00 | 160.80 | 158.81 | 721 |
| Aug 13, 2024 | 159.80 | 162.00 | 158.20 | 160.00 | 158.02 | 5,192 |
| Aug 12, 2024 | 160.00 | 162.60 | 158.00 | 159.60 | 157.62 | 1,357 |
| Aug 9, 2024 | 160.00 | 162.40 | 159.60 | 162.40 | 160.39 | 1,519 |
| Aug 8, 2024 | 152.00 | 163.80 | 152.00 | 160.40 | 158.41 | 938 |
| Aug 7, 2024 | 156.80 | 164.00 | 154.60 | 154.60 | 152.68 | 1,722 |
| Aug 6, 2024 | 150.00 | 159.80 | 150.00 | 158.00 | 156.04 | 1,472 |
| Aug 5, 2024 | 149.00 | 152.80 | 148.00 | 150.00 | 148.14 | 7,300 |
| Aug 2, 2024 | 162.00 | 162.00 | 156.20 | 156.20 | 154.26 | 3,745 |
| Aug 1, 2024 | 162.60 | 162.60 | 160.60 | 162.00 | 159.99 | 3,604 |
| Jul 31, 2024 | 165.00 | 165.00 | 161.60 | 161.60 | 159.60 | 672 |
| Jul 30, 2024 | 164.00 | 165.00 | 160.20 | 165.00 | 162.96 | 2,991 |
| Jul 29, 2024 | 161.80 | 162.00 | 159.40 | 160.20 | 158.21 | 796 |
| Jul 26, 2024 | 160.60 | 163.60 | 160.60 | 162.00 | 159.99 | 1,395 |
| Jul 25, 2024 | 164.00 | 164.00 | 158.20 | 161.60 | 159.60 | 932 |
| Jul 24, 2024 | 164.00 | 164.00 | 159.00 | 162.00 | 159.99 | 764 |
| Jul 23, 2024 | 161.00 | 164.00 | 161.00 | 161.00 | 159.00 | 1,696 |
| Jul 22, 2024 | 164.60 | 164.80 | 160.60 | 161.00 | 159.00 | 2,651 |
| Jul 19, 2024 | 157.40 | 164.80 | 157.40 | 159.00 | 157.03 | 480 |
| Jul 18, 2024 | 163.00 | 163.80 | 161.00 | 161.00 | 159.00 | 779 |
| Jul 17, 2024 | 160.00 | 162.80 | 160.00 | 162.00 | 159.99 | 1,455 |
| Jul 16, 2024 | 160.00 | 160.40 | 160.00 | 160.40 | 158.41 | 254 |
| Jul 15, 2024 | 160.20 | 162.60 | 158.40 | 159.00 | 157.03 | 3,719 |
| Jul 12, 2024 | 161.40 | 163.80 | 160.40 | 162.40 | 160.39 | 1,237 |
| Jul 11, 2024 | 165.00 | 165.00 | 162.20 | 164.00 | 161.97 | 2,922 |
| Jul 10, 2024 | 165.00 | 165.00 | 162.40 | 165.00 | 162.96 | 1,696 |
| Jul 9, 2024 | 163.40 | 165.00 | 163.40 | 165.00 | 162.96 | 4,199 |
| Jul 8, 2024 | 156.40 | 166.60 | 156.40 | 163.40 | 161.37 | 7,429 |
| Jul 5, 2024 | 151.00 | 154.80 | 151.00 | 154.80 | 152.88 | 2,769 |
| Jul 4, 2024 | 153.00 | 153.60 | 152.60 | 153.60 | 151.70 | 1,604 |
| Jul 3, 2024 | 154.80 | 154.80 | 153.60 | 153.80 | 151.89 | 477 |
| Jul 2, 2024 | 153.60 | 154.80 | 153.00 | 153.40 | 151.50 | 4,028 |
| Jul 1, 2024 | 155.00 | 155.00 | 153.80 | 153.80 | 151.89 | 4,707 |
| Jun 28, 2024 | 154.00 | 154.00 | 151.00 | 153.00 | 151.10 | 75,360 |
| Jun 27, 2024 | 152.00 | 154.40 | 151.80 | 153.00 | 151.10 | 11,961 |
| Jun 26, 2024 | 151.00 | 151.00 | 149.00 | 150.00 | 148.14 | 8,444 |
| Jun 25, 2024 | 155.00 | 155.00 | 150.00 | 151.00 | 149.13 | 12,066 |
| Jun 24, 2024 | 161.00 | 161.00 | 153.40 | 154.40 | 152.49 | 6,366 |
| Jun 21, 2024 | 156.60 | 157.80 | 152.00 | 157.80 | 155.84 | 7,909 |
| Jun 20, 2024 | 159.60 | 159.60 | 156.60 | 156.60 | 154.66 | 4,158 |
| Jun 19, 2024 | 161.00 | 161.00 | 159.00 | 159.60 | 157.62 | 804 |
| Jun 18, 2024 | 160.00 | 160.80 | 159.80 | 160.80 | 158.81 | 2,319 |
| Jun 17, 2024 | 158.40 | 160.00 | 158.40 | 160.00 | 158.02 | 1,299 |
| Jun 14, 2024 | 160.00 | 161.00 | 158.00 | 160.20 | 158.21 | 10,087 |
| Jun 13, 2024 | 163.20 | 163.20 | 160.00 | 160.00 | 158.02 | 8,986 |
| Jun 12, 2024 | 167.00 | 167.00 | 162.20 | 163.20 | 161.18 | 11,434 |
| Jun 11, 2024 | 166.60 | 167.20 | 160.00 | 163.20 | 161.18 | 43,634 |
| Jun 10, 2024 | 175.00 | 175.00 | 172.40 | 175.00 | 172.83 | 7,704 |
| Jun 7, 2024 | 180.00 | 180.00 | 178.00 | 178.40 | 176.19 | 1,887 |
| Jun 6, 2024 | 179.00 | 180.40 | 178.80 | 179.40 | 177.18 | 2,796 |
| Jun 5, 2024 | 181.00 | 181.00 | 178.80 | 180.60 | 178.36 | 8,227 |
| Jun 4, 2024 | 183.00 | 183.00 | 178.80 | 179.80 | 177.57 | 3,059 |
| Jun 3, 2024 | 183.00 | 183.00 | 178.60 | 178.60 | 176.39 | 5,837 |
| May 31, 2024 | 178.00 | 185.00 | 175.00 | 183.00 | 180.73 | 27,584 |
| May 30, 2024 | 180.00 | 180.00 | 176.00 | 178.80 | 176.58 | 6,774 |
| May 29, 2024 | 181.00 | 181.40 | 175.20 | 175.20 | 173.03 | 8,877 |
| May 28, 2024 | 181.80 | 185.00 | 180.00 | 180.20 | 177.97 | 10,343 |
| May 27, 2024 | 185.00 | 185.00 | 179.40 | 181.80 | 179.55 | 6,818 |
| May 24, 2024 | 180.00 | 185.00 | 172.60 | 185.00 | 182.71 | 7,602 |
| May 23, 2024 | 180.00 | 180.00 | 177.00 | 177.00 | 174.81 | 5,960 |
| May 22, 2024 | 1.00 Dividend | |||||
| May 22, 2024 | 184.00 | 184.00 | 176.20 | 180.00 | 177.77 | 7,806 |
| May 21, 2024 | 176.00 | 185.00 | 173.40 | 184.00 | 180.73 | 26,872 |
| May 16, 2024 | 181.80 | 181.80 | 174.60 | 176.60 | 173.46 | 6,602 |
| May 15, 2024 | 183.00 | 183.00 | 179.20 | 181.80 | 178.57 | 3,103 |
| May 14, 2024 | 180.00 | 181.40 | 178.00 | 178.80 | 175.62 | 3,693 |
| May 13, 2024 | 175.00 | 182.00 | 175.00 | 180.00 | 176.80 | 1,469 |
| May 10, 2024 | 182.00 | 183.40 | 181.60 | 182.80 | 179.55 | 4,631 |
| May 8, 2024 | 183.00 | 183.00 | 179.40 | 182.00 | 178.77 | 1,435 |
| May 7, 2024 | 177.80 | 183.00 | 177.80 | 183.00 | 179.75 | 5,950 |
| May 6, 2024 | 178.00 | 180.00 | 177.00 | 180.00 | 176.80 | 7,721 |
| May 3, 2024 | 175.60 | 178.00 | 175.60 | 178.00 | 174.84 | 4,435 |
| May 2, 2024 | 178.20 | 179.40 | 177.00 | 178.60 | 175.43 | 2,441 |
| Apr 30, 2024 | 179.40 | 179.40 | 177.20 | 178.20 | 175.04 | 6,351 |
| Apr 29, 2024 | 175.00 | 179.40 | 175.00 | 179.40 | 176.21 | 3,783 |
| Apr 26, 2024 | 179.00 | 179.00 | 176.40 | 177.80 | 174.64 | 2,920 |
| Apr 25, 2024 | 177.00 | 177.60 | 175.00 | 177.60 | 174.45 | 8,931 |
| Apr 24, 2024 | 176.00 | 177.00 | 174.80 | 177.00 | 173.86 | 2,496 |
| Apr 23, 2024 | 178.20 | 179.20 | 174.20 | 176.60 | 173.46 | 4,997 |
| Apr 22, 2024 | 177.20 | 178.40 | 176.00 | 178.20 | 175.04 | 2,518 |
| Apr 19, 2024 | 174.00 | 177.40 | 173.40 | 177.20 | 174.05 | 5,181 |
| Apr 18, 2024 | 179.00 | 179.00 | 173.00 | 176.40 | 173.27 | 4,884 |
| Apr 17, 2024 | 178.00 | 178.60 | 176.20 | 177.40 | 174.25 | 3,227 |
| Apr 16, 2024 | 178.00 | 180.00 | 176.00 | 178.00 | 174.84 | 6,700 |
| Apr 15, 2024 | 180.40 | 180.80 | 178.20 | 179.00 | 175.82 | 6,777 |
| Apr 12, 2024 | 183.00 | 184.40 | 180.00 | 180.00 | 176.80 | 3,755 |
| Apr 11, 2024 | 181.00 | 183.80 | 179.40 | 181.20 | 177.98 | 9,420 |
| Apr 10, 2024 | 179.80 | 182.20 | 177.80 | 177.80 | 174.64 | 7,971 |
| Apr 9, 2024 | 180.20 | 181.00 | 176.80 | 177.40 | 174.25 | 13,901 |
| Apr 8, 2024 | 188.60 | 188.60 | 180.20 | 180.20 | 177.00 | 6,199 |
| Apr 5, 2024 | 184.80 | 188.40 | 183.00 | 187.00 | 183.68 | 9,013 |
| Apr 4, 2024 | 184.40 | 186.00 | 183.40 | 184.00 | 180.73 | 2,743 |
| Apr 3, 2024 | 187.00 | 187.00 | 182.00 | 186.80 | 183.48 | 12,463 |
| Apr 2, 2024 | 182.00 | 187.00 | 180.00 | 185.40 | 182.11 | 18,210 |
| Mar 27, 2024 | 179.60 | 184.00 | 179.40 | 182.60 | 179.36 | 6,426 |
| Mar 26, 2024 | 185.00 | 185.00 | 179.00 | 179.40 | 176.21 | 13,417 |
| Mar 25, 2024 | 182.00 | 185.00 | 178.80 | 185.00 | 181.71 | 11,272 |
| Mar 22, 2024 | 174.00 | 179.20 | 174.00 | 179.20 | 176.02 | 13,625 |
| Mar 21, 2024 | 175.00 | 176.00 | 173.00 | 174.20 | 171.11 | 9,769 |
| Mar 20, 2024 | 169.60 | 175.00 | 169.60 | 174.40 | 171.30 | 17,790 |
| Mar 19, 2024 | 173.80 | 173.80 | 170.20 | 172.00 | 168.95 | 8,000 |
| Mar 18, 2024 | 175.20 | 176.00 | 170.60 | 174.00 | 170.91 | 29,811 |
| Mar 15, 2024 | 163.80 | 178.00 | 163.00 | 175.00 | 171.89 | 198,091 |
| Mar 14, 2024 | 163.80 | 167.20 | 161.40 | 163.40 | 160.50 | 52,039 |
| Mar 13, 2024 | 162.80 | 164.60 | 160.60 | 163.80 | 160.89 | 25,106 |
| Mar 12, 2024 | 160.40 | 163.40 | 159.00 | 162.80 | 159.91 | 13,332 |
| Mar 11, 2024 | 162.00 | 162.60 | 157.60 | 159.00 | 156.18 | 12,552 |
| Mar 8, 2024 | 157.00 | 164.00 | 157.00 | 164.00 | 161.09 | 16,987 |
| Mar 7, 2024 | 154.20 | 160.00 | 153.40 | 160.00 | 157.16 | 36,096 |
| Mar 6, 2024 | 152.60 | 154.80 | 151.40 | 154.40 | 151.66 | 14,618 |
| Mar 5, 2024 | 152.80 | 152.80 | 149.60 | 152.20 | 149.50 | 3,956 |
| Mar 4, 2024 | 146.00 | 152.00 | 146.00 | 151.40 | 148.71 | 12,364 |
| Mar 1, 2024 | 150.00 | 150.80 | 148.20 | 149.60 | 146.94 | 3,578 |
| Feb 29, 2024 | 143.00 | 150.00 | 143.00 | 150.00 | 147.34 | 5,263 |
| Feb 28, 2024 | 143.20 | 148.00 | 143.20 | 147.60 | 144.98 | 15,112 |
| Feb 27, 2024 | 148.00 | 150.00 | 148.00 | 148.40 | 145.76 | 12,376 |
| Feb 26, 2024 | 152.80 | 152.80 | 148.20 | 149.40 | 146.75 | 7,049 |
| Feb 23, 2024 | 148.60 | 151.60 | 144.60 | 151.60 | 148.91 | 22,129 |
| Feb 22, 2024 | 150.00 | 150.00 | 145.40 | 146.00 | 143.41 | 11,190 |
| Feb 21, 2024 | 148.00 | 148.00 | 143.40 | 144.60 | 142.03 | 13,764 |
| Feb 20, 2024 | 150.00 | 150.00 | 145.00 | 145.60 | 143.01 | 19,778 |
| Feb 19, 2024 | 152.00 | 152.00 | 148.60 | 149.00 | 146.35 | 19,715 |
| Feb 16, 2024 | 155.20 | 155.80 | 151.40 | 151.40 | 148.71 | 12,222 |
| Feb 15, 2024 | 156.20 | 158.00 | 153.00 | 155.40 | 152.64 | 17,856 |
| Feb 14, 2024 | 154.60 | 156.00 | 153.00 | 154.20 | 151.46 | 9,436 |
| Feb 13, 2024 | 1.00 Dividend | |||||
| Feb 13, 2024 | 150.80 | 154.40 | 149.80 | 153.00 | 150.28 | 23,270 |
| Feb 12, 2024 | 157.00 | 157.00 | 147.20 | 151.60 | 147.93 | 36,021 |
| Feb 9, 2024 | 154.40 | 157.80 | 149.00 | 156.20 | 152.41 | 16,967 |
| Feb 8, 2024 | 156.00 | 156.00 | 153.00 | 154.20 | 150.46 | 10,658 |
| Feb 7, 2024 | 158.60 | 158.80 | 155.60 | 156.80 | 153.00 | 4,596 |
| Feb 6, 2024 | 156.20 | 159.80 | 156.00 | 158.80 | 154.95 | 17,616 |
| Feb 5, 2024 | 156.40 | 158.80 | 152.00 | 156.00 | 152.22 | 20,795 |
| Feb 2, 2024 | 157.20 | 158.00 | 154.00 | 156.40 | 152.61 | 25,432 |
| Feb 1, 2024 | 159.40 | 159.60 | 157.60 | 158.80 | 154.95 | 6,419 |
| Jan 31, 2024 | 162.40 | 162.40 | 158.60 | 158.60 | 154.76 | 6,660 |
| Jan 30, 2024 | 164.20 | 164.20 | 161.20 | 162.40 | 158.46 | 12,715 |
| Jan 29, 2024 | 161.00 | 164.60 | 159.60 | 163.60 | 159.63 | 11,781 |
| Jan 26, 2024 | 161.80 | 162.20 | 156.60 | 161.40 | 157.49 | 20,539 |
| Jan 25, 2024 | 162.00 | 162.20 | 160.20 | 161.80 | 157.88 | 4,035 |
| Jan 24, 2024 | 160.00 | 164.20 | 159.80 | 163.00 | 159.05 | 15,925 |
| Jan 23, 2024 | 160.00 | 162.40 | 158.80 | 160.20 | 156.32 | 13,523 |
| Jan 22, 2024 | 153.40 | 160.00 | 153.40 | 160.00 | 156.12 | 21,657 |
| Jan 19, 2024 | 150.00 | 154.80 | 145.60 | 154.60 | 150.85 | 33,196 |
| Jan 18, 2024 | 156.00 | 157.40 | 149.60 | 150.40 | 146.75 | 47,778 |
| Jan 17, 2024 | 160.00 | 161.00 | 156.80 | 156.80 | 153.00 | 17,553 |
Related Tickers
8078.T Hanwa Co., Ltd.
4,655.00
0.00%
PTEEF Plaintree Systems Inc.
0.0460
0.00%
HON.MX Honeywell International Inc.
4,662.00
0.00%
047050.KS Posco International Corporation
42,700.00
-0.35%
ASPO.HE Aspo Oyj
4.7600
0.00%
FIH.L FIH group plc
255.00
+4.08%
ALD.DU Honeywell International Inc
216.95
+0.37%
HLMAF Halma plc
34.35
0.00%
3420.T KFC Ltd
1,227.00
-1.45%
HSP.L Hargreaves Services Plc
610.00
+3.39%