Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,715.00
+60.00
+(3.63%)
At close: February 21 at 3:29:31 PM GMT
Currency in ISK 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 | 1,640.00 | 1,720.00 | 1,635.00 | 1,715.00 | 1,715.00 | 226,917 |
| Feb 20, 2025 | 1,645.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,655.00 | 268,099 |
| Feb 19, 2025 | 1,755.00 | 1,755.00 | 1,700.00 | 1,710.00 | 1,710.00 | 243,163 |
| Feb 18, 2025 | 1,795.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,785.00 | 224,195 |
| Feb 17, 2025 | 1,800.00 | 1,810.00 | 1,775.00 | 1,795.00 | 1,795.00 | 27,834 |
| Feb 14, 2025 | 1,780.00 | 1,805.00 | 1,775.00 | 1,797.50 | 1,797.50 | 161,732 |
| Feb 13, 2025 | 1,795.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,790.00 | 59,534 |
| Feb 12, 2025 | 1,800.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,780.00 | 46,394 |
| Feb 11, 2025 | 1,790.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | 219,484 |
| Feb 10, 2025 | 1,830.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | 14,570 |
| Feb 7, 2025 | 1,807.50 | 1,835.00 | 1,807.50 | 1,830.00 | 1,830.00 | 198,749 |
| Feb 6, 2025 | 1,760.00 | 1,805.00 | 1,760.00 | 1,805.00 | 1,805.00 | 419,293 |
| Feb 5, 2025 | 1,760.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,755.00 | 504,194 |
| Feb 4, 2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,760.00 | 99,733 |
| Feb 3, 2025 | 1,785.00 | 1,785.00 | 1,755.00 | 1,767.50 | 1,767.50 | 443,170 |
| Jan 31, 2025 | 1,760.00 | 1,815.00 | 1,755.00 | 1,800.00 | 1,800.00 | 1,056,123 |
| Jan 30, 2025 | 1,750.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 238,035 |
| Jan 29, 2025 | 1,780.00 | 1,780.00 | 1,750.00 | 1,765.00 | 1,765.00 | 82,354 |
| Jan 28, 2025 | 1,795.00 | 1,820.00 | 1,785.00 | 1,790.00 | 1,790.00 | 193,158 |
| Jan 27, 2025 | 1,795.00 | 1,795.00 | 1,765.00 | 1,795.00 | 1,795.00 | 132,692 |
| Jan 24, 2025 | 1,855.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,800.00 | 159,751 |
| Jan 23, 2025 | 1,865.00 | 1,885.00 | 1,855.00 | 1,855.00 | 1,855.00 | 153,711 |
| Jan 22, 2025 | 1,865.00 | 1,885.00 | 1,850.00 | 1,865.00 | 1,865.00 | 71,277 |
| Jan 21, 2025 | 1,880.00 | 1,880.00 | 1,840.00 | 1,862.50 | 1,862.50 | 133,793 |
| Jan 20, 2025 | 1,875.00 | 1,885.00 | 1,870.00 | 1,885.00 | 1,885.00 | 29,716 |
| Jan 17, 2025 | 1,860.00 | 1,910.00 | 1,840.00 | 1,875.00 | 1,875.00 | 491,105 |
| Jan 16, 2025 | 1,860.00 | 1,885.00 | 1,860.00 | 1,880.00 | 1,880.00 | 165,725 |
| Jan 15, 2025 | 1,880.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,860.00 | 282,340 |
| Jan 14, 2025 | 1,885.00 | 1,900.00 | 1,865.00 | 1,885.00 | 1,885.00 | 257,246 |
| Jan 13, 2025 | 1,900.00 | 1,940.00 | 1,875.00 | 1,925.00 | 1,925.00 | 466,468 |
| Jan 10, 2025 | 1,920.00 | 1,945.00 | 1,895.00 | 1,915.00 | 1,915.00 | 209,704 |
| Jan 9, 2025 | 1,855.00 | 1,920.00 | 1,855.00 | 1,920.00 | 1,920.00 | 117,093 |
| Jan 8, 2025 | 1,860.00 | 1,880.00 | 1,845.00 | 1,855.00 | 1,855.00 | 291,242 |
| Jan 7, 2025 | 1,870.00 | 1,870.00 | 1,835.00 | 1,860.00 | 1,860.00 | 139,423 |
| Jan 3, 2025 | 1,840.00 | 1,850.00 | 1,815.00 | 1,840.00 | 1,840.00 | 211,205 |
| Jan 2, 2025 | 1,810.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,850.00 | 371,023 |
| Dec 30, 2024 | 1,760.00 | 1,785.00 | 1,755.00 | 1,775.00 | 1,775.00 | 181,821 |
| Dec 27, 2024 | 1,740.00 | 1,770.00 | 1,740.00 | 1,762.50 | 1,762.50 | 115,481 |
| Dec 23, 2024 | 1,665.00 | 1,740.00 | 1,665.00 | 1,740.00 | 1,740.00 | 268,487 |
| Dec 20, 2024 | 1,640.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,645.00 | 507,846 |
| Dec 19, 2024 | 1,660.00 | 1,660.00 | 1,620.00 | 1,655.00 | 1,655.00 | 178,450 |
| Dec 18, 2024 | 1,665.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 179,502 |
| Dec 17, 2024 | 1,660.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,665.00 | 250,133 |
| Dec 16, 2024 | 1,690.00 | 1,690.00 | 1,635.00 | 1,660.00 | 1,660.00 | 198,228 |
| Dec 13, 2024 | 1,600.00 | 1,695.00 | 1,600.00 | 1,690.00 | 1,690.00 | 370,007 |
| Dec 12, 2024 | 1,590.00 | 1,600.00 | 1,575.00 | 1,592.50 | 1,592.50 | 123,395 |
| Dec 11, 2024 | 1,590.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | 260,624 |
| Dec 10, 2024 | 1,555.00 | 1,575.00 | 1,550.00 | 1,570.00 | 1,570.00 | 1,211,926 |
| Dec 9, 2024 | 1,555.00 | 1,565.00 | 1,545.00 | 1,555.00 | 1,555.00 | 96,653 |
| Dec 6, 2024 | 1,565.00 | 1,565.00 | 1,545.00 | 1,547.50 | 1,547.50 | 74,882 |
| Dec 5, 2024 | 1,580.00 | 1,585.00 | 1,545.00 | 1,547.50 | 1,547.50 | 328,581 |
| Dec 4, 2024 | 1,610.00 | 1,615.00 | 1,580.00 | 1,580.00 | 1,580.00 | 137,371 |
| Dec 3, 2024 | 1,590.00 | 1,615.00 | 1,590.00 | 1,605.00 | 1,605.00 | 51,701 |
| Dec 2, 2024 | 1,620.00 | 1,625.00 | 1,585.00 | 1,600.00 | 1,600.00 | 75,215 |
| Nov 29, 2024 | 1,625.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 81,857 |
| Nov 28, 2024 | 1,615.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 152,028 |
| Nov 27, 2024 | 1,640.00 | 1,645.00 | 1,605.00 | 1,620.00 | 1,620.00 | 327,744 |
| Nov 26, 2024 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,645.00 | 22,046 |
| Nov 25, 2024 | 1,670.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,660.00 | 163,552 |
| Nov 22, 2024 | 1,700.00 | 1,700.00 | 1,665.00 | 1,680.00 | 1,680.00 | 115,994 |
| Nov 21, 2024 | 1,675.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,680.00 | 215,897 |
| Nov 20, 2024 | 1,685.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | 130,389 |
| Nov 19, 2024 | 1,635.00 | 1,655.00 | 1,630.00 | 1,655.00 | 1,655.00 | 170,263 |
| Nov 18, 2024 | 1,640.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,610.00 | 156,048 |
| Nov 15, 2024 | 1,675.00 | 1,690.00 | 1,645.00 | 1,665.00 | 1,665.00 | 158,689 |
| Nov 14, 2024 | 1,730.00 | 1,740.00 | 1,655.00 | 1,670.00 | 1,670.00 | 255,182 |
| Nov 13, 2024 | 1,685.00 | 1,700.00 | 1,682.00 | 1,690.00 | 1,690.00 | 372,238 |
| Nov 12, 2024 | 1,715.00 | 1,715.00 | 1,655.00 | 1,680.00 | 1,680.00 | 166,016 |
| Nov 11, 2024 | 1,745.00 | 1,755.00 | 1,700.00 | 1,705.00 | 1,705.00 | 493,760 |
| Nov 8, 2024 | 1,765.00 | 1,765.00 | 1,720.00 | 1,737.50 | 1,737.50 | 234,635 |
| Nov 7, 2024 | 1,780.00 | 1,780.00 | 1,755.00 | 1,765.00 | 1,765.00 | 79,805 |
| Nov 6, 2024 | 1,780.00 | 1,810.00 | 1,780.00 | 1,795.00 | 1,795.00 | 126,568 |
| Nov 5, 2024 | 1,790.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,775.00 | 243,641 |
| Nov 4, 2024 | 1,800.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,790.00 | 230,235 |
| Nov 1, 2024 | 1,810.00 | 1,825.00 | 1,795.00 | 1,820.00 | 1,820.00 | 533,344 |
| Oct 31, 2024 | 1,740.00 | 1,820.00 | 1,740.00 | 1,800.00 | 1,800.00 | 549,297 |
| Oct 30, 2024 | 1,785.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,730.00 | 525,699 |
| Oct 29, 2024 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 70,208 |
| Oct 28, 2024 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 305,170 |
| Oct 25, 2024 | 1,810.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,800.00 | 338,556 |
| Oct 24, 2024 | 1,800.00 | 1,810.00 | 1,790.00 | 1,795.00 | 1,795.00 | 1,141,470 |
| Oct 23, 2024 | 1,695.00 | 1,795.00 | 1,695.00 | 1,770.00 | 1,770.00 | 802,048 |
| Oct 22, 2024 | 1,687.50 | 1,750.00 | 1,687.50 | 1,710.00 | 1,710.00 | 194,084 |
| Oct 21, 2024 | 1,690.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,690.00 | 241,139 |
| Oct 18, 2024 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | 112,774 |
| Oct 17, 2024 | 1,705.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,710.00 | 23,526 |
| Oct 16, 2024 | 1,690.00 | 1,715.00 | 1,690.00 | 1,705.00 | 1,705.00 | 118,597 |
| Oct 15, 2024 | 1,705.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,695.00 | 113,389 |
| Oct 14, 2024 | 1,700.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,700.00 | 316,310 |
| Oct 11, 2024 | 1,740.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | 215,487 |
| Oct 10, 2024 | 1,760.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,740.00 | 205,991 |
| Oct 9, 2024 | 1,745.00 | 1,775.00 | 1,725.00 | 1,760.00 | 1,760.00 | 552,353 |
| Oct 8, 2024 | 1,705.00 | 1,745.00 | 1,700.00 | 1,735.00 | 1,735.00 | 481,736 |
| Oct 7, 2024 | 1,650.00 | 1,705.00 | 1,645.00 | 1,705.00 | 1,705.00 | 225,663 |
| Oct 4, 2024 | 1,655.00 | 1,660.00 | 1,645.00 | 1,645.00 | 1,645.00 | 68,449 |
| Oct 3, 2024 | 1,680.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 301,381 |
| Oct 2, 2024 | 1,660.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,670.00 | 195,813 |
| Oct 1, 2024 | 1,610.00 | 1,645.00 | 1,610.00 | 1,625.00 | 1,625.00 | 494,032 |
| Sep 30, 2024 | 1,595.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 298,425 |
| Sep 27, 2024 | 1,545.00 | 1,605.00 | 1,545.00 | 1,605.00 | 1,605.00 | 379,604 |
| Sep 26, 2024 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,530.00 | 245,303 |
| Sep 25, 2024 | 1,500.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,530.00 | 451,180 |
| Sep 24, 2024 | 1,495.00 | 1,505.00 | 1,480.00 | 1,505.00 | 1,505.00 | 310,956 |
| Sep 23, 2024 | 1,510.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,505.00 | 91,384 |
| Sep 20, 2024 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 80,035 |
| Sep 19, 2024 | 1,510.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 76,155 |
| Sep 18, 2024 | 1,510.00 | 1,510.00 | 1,490.00 | 1,495.00 | 1,495.00 | 399,960 |
| Sep 17, 2024 | 1,485.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 295,400 |
| Sep 16, 2024 | 1,480.00 | 1,485.00 | 1,455.00 | 1,485.00 | 1,485.00 | 189,521 |
| Sep 13, 2024 | 1,505.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | 29,051 |
| Sep 12, 2024 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 108,472 |
| Sep 11, 2024 | 1,515.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,490.00 | 164,906 |
| Sep 10, 2024 | 1,535.00 | 1,535.00 | 1,515.00 | 1,520.00 | 1,520.00 | 58,688 |
| Sep 9, 2024 | 1,565.00 | 1,565.00 | 1,530.00 | 1,545.00 | 1,545.00 | 171,616 |
| Sep 6, 2024 | 1,600.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,565.00 | 223,259 |
| Sep 5, 2024 | 1,565.00 | 1,585.00 | 1,565.00 | 1,585.00 | 1,585.00 | 354,534 |
| Sep 4, 2024 | 1,575.00 | 1,585.00 | 1,525.00 | 1,575.00 | 1,575.00 | 319,417 |
| Sep 3, 2024 | 1,605.00 | 1,615.00 | 1,590.00 | 1,591.00 | 1,591.00 | 75,348 |
| Sep 2, 2024 | 1,625.00 | 1,625.00 | 1,595.00 | 1,620.00 | 1,620.00 | 37,960 |
| Aug 30, 2024 | 1,625.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,625.00 | 69,162 |
| Aug 29, 2024 | 1,615.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,625.00 | 40,904 |
| Aug 28, 2024 | 1,630.00 | 1,630.00 | 1,605.00 | 1,625.00 | 1,625.00 | 163,458 |
| Aug 27, 2024 | 1,625.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,625.00 | 184,622 |
| Aug 26, 2024 | 1,640.00 | 1,640.00 | 1,615.00 | 1,630.00 | 1,630.00 | 55,483 |
| Aug 23, 2024 | 1,630.00 | 1,645.00 | 1,625.00 | 1,645.00 | 1,645.00 | 74,206 |
| Aug 22, 2024 | 1,690.00 | 1,700.00 | 1,630.00 | 1,640.00 | 1,640.00 | 530,281 |
| Aug 21, 2024 | 1,750.00 | 1,750.00 | 1,705.00 | 1,720.00 | 1,720.00 | 236,285 |
| Aug 20, 2024 | 1,775.00 | 1,780.00 | 1,720.00 | 1,780.00 | 1,780.00 | 436,580 |
| Aug 19, 2024 | 1,800.00 | 1,855.00 | 1,780.00 | 1,780.00 | 1,780.00 | 252,417 |
| Aug 16, 2024 | 1,670.00 | 1,780.00 | 1,670.00 | 1,780.00 | 1,780.00 | 609,223 |
| Aug 15, 2024 | 1,520.00 | 1,605.00 | 1,520.00 | 1,605.00 | 1,605.00 | 492,390 |
| Aug 14, 2024 | 1,500.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 314,250 |
| Aug 13, 2024 | 1,485.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | 31,723 |
| Aug 12, 2024 | 1,510.00 | 1,515.00 | 1,485.00 | 1,485.00 | 1,485.00 | 144,870 |
| Aug 9, 2024 | 1,510.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,510.00 | 128,529 |
| Aug 8, 2024 | 1,540.00 | 1,550.00 | 1,495.00 | 1,500.00 | 1,500.00 | 157,556 |
| Aug 7, 2024 | 1,550.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,565.00 | 43,768 |
| Aug 6, 2024 | 1,555.00 | 1,555.00 | 1,500.00 | 1,555.00 | 1,555.00 | 104,121 |
| Aug 2, 2024 | 1,635.00 | 1,635.00 | 1,600.00 | 1,605.00 | 1,605.00 | 58,786 |
| Aug 1, 2024 | 1,655.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,645.00 | 31,367 |
| Jul 31, 2024 | 1,665.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,665.00 | 93,475 |
| Jul 30, 2024 | 1,665.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,665.00 | 62,311 |
| Jul 29, 2024 | 1,650.00 | 1,670.00 | 1,645.00 | 1,665.00 | 1,665.00 | 231,677 |
| Jul 26, 2024 | 1,560.00 | 1,630.00 | 1,555.00 | 1,620.00 | 1,620.00 | 146,647 |
| Jul 25, 2024 | 1,590.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,575.00 | 64,786 |
| Jul 24, 2024 | 1,625.00 | 1,625.00 | 1,590.00 | 1,615.00 | 1,615.00 | 137,010 |
| Jul 23, 2024 | 1,650.00 | 1,650.00 | 1,625.00 | 1,637.50 | 1,637.50 | 12,638 |
| Jul 22, 2024 | 1,635.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 175,977 |
| Jul 19, 2024 | 1,635.00 | 1,645.00 | 1,625.00 | 1,637.50 | 1,637.50 | 59,704 |
| Jul 18, 2024 | 1,645.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,635.00 | 205,200 |
| Jul 17, 2024 | 1,655.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | 119,020 |
| Jul 16, 2024 | 1,655.00 | 1,655.00 | 1,645.00 | 1,655.00 | 1,655.00 | 26,728 |
| Jul 15, 2024 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,660.00 | 48,428 |
| Jul 12, 2024 | 1,645.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,660.00 | 128,212 |
| Jul 11, 2024 | 1,665.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | 34,227 |
| Jul 10, 2024 | 1,665.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 71,371 |
| Jul 9, 2024 | 1,675.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,660.00 | 86,884 |
| Jul 8, 2024 | 1,700.00 | 1,700.00 | 1,675.00 | 1,685.00 | 1,685.00 | 4,850 |
| Jul 5, 2024 | 1,695.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 132,286 |
| Jul 4, 2024 | 1,695.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | 27,052 |
| Jul 3, 2024 | 1,720.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | 173,140 |
| Jul 2, 2024 | 1,685.00 | 1,715.00 | 1,675.00 | 1,715.00 | 1,715.00 | 596,124 |
| Jul 1, 2024 | 1,700.00 | 1,710.00 | 1,660.00 | 1,675.00 | 1,675.00 | 219,144 |
| Jun 28, 2024 | 1,675.00 | 1,680.00 | 1,630.00 | 1,630.00 | 1,630.00 | 253,599 |
| Jun 27, 2024 | 1,680.00 | 1,690.00 | 1,665.00 | 1,665.00 | 1,665.00 | 129,500 |
| Jun 26, 2024 | 1,760.00 | 1,760.00 | 1,660.00 | 1,660.00 | 1,660.00 | 308,322 |
| Jun 25, 2024 | 1,850.00 | 1,850.00 | 1,775.00 | 1,785.00 | 1,785.00 | 130,752 |
| Jun 24, 2024 | 1,850.00 | 1,865.00 | 1,815.00 | 1,855.00 | 1,855.00 | 131,325 |
| Jun 20, 2024 | 1,875.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,870.00 | 173,930 |
| Jun 19, 2024 | 1,890.00 | 1,890.00 | 1,865.00 | 1,865.00 | 1,865.00 | 96,883 |
| Jun 18, 2024 | 1,930.00 | 1,930.00 | 1,885.00 | 1,900.00 | 1,900.00 | 153,555 |
| Jun 14, 2024 | 1,960.00 | 1,975.00 | 1,945.00 | 1,945.00 | 1,945.00 | 98,183 |
| Jun 13, 2024 | 1,970.00 | 1,975.00 | 1,955.00 | 1,970.00 | 1,970.00 | 287,633 |
| Jun 12, 2024 | 1,990.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,990.00 | 119,541 |
| Jun 11, 2024 | 2,010.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 190,364 |
| Jun 10, 2024 | 1,935.00 | 1,965.00 | 1,935.00 | 1,955.00 | 1,955.00 | 110,210 |
| Jun 7, 2024 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 268,370 |
| Jun 5, 2024 | 1,915.00 | 1,915.00 | 1,900.00 | 1,907.50 | 1,907.50 | 108,532 |
| Jun 4, 2024 | 1,910.00 | 1,930.00 | 1,910.00 | 1,915.00 | 1,915.00 | 42,431 |
| Jun 3, 2024 | 1,885.00 | 1,935.00 | 1,885.00 | 1,925.00 | 1,925.00 | 137,276 |
| May 31, 2024 | 1,890.00 | 1,890.00 | 1,865.00 | 1,885.00 | 1,885.00 | 220,371 |
| May 30, 2024 | 1,880.00 | 1,890.00 | 1,840.00 | 1,890.00 | 1,890.00 | 214,084 |
| May 29, 2024 | 1,900.00 | 1,905.00 | 1,850.00 | 1,880.00 | 1,880.00 | 196,742 |
| May 28, 2024 | 1,925.00 | 1,940.00 | 1,905.00 | 1,905.00 | 1,905.00 | 131,743 |
| May 27, 2024 | 1,915.00 | 1,950.00 | 1,915.00 | 1,925.00 | 1,925.00 | 65,657 |
| May 24, 2024 | 1,875.00 | 1,890.00 | 1,850.00 | 1,880.00 | 1,880.00 | 69,732 |
| May 23, 2024 | 1,945.00 | 1,945.00 | 1,850.00 | 1,875.00 | 1,875.00 | 126,840 |
| May 22, 2024 | 1,960.00 | 1,970.00 | 1,945.00 | 1,945.00 | 1,945.00 | 389,747 |
| May 21, 2024 | 1,900.00 | 1,925.00 | 1,880.00 | 1,905.00 | 1,905.00 | 266,535 |
| May 17, 2024 | 1,875.00 | 1,875.00 | 1,860.00 | 1,865.00 | 1,865.00 | 63,469 |
| May 16, 2024 | 1,847.50 | 1,870.00 | 1,847.50 | 1,870.00 | 1,870.00 | 221,851 |
| May 15, 2024 | 1,845.00 | 1,855.00 | 1,840.00 | 1,850.00 | 1,850.00 | 79,208 |
| May 14, 2024 | 1,860.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,850.00 | 89,082 |
| May 13, 2024 | 1,850.00 | 1,855.00 | 1,835.00 | 1,840.00 | 1,840.00 | 41,860 |
| May 10, 2024 | 1,895.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,870.00 | 122,143 |
| May 8, 2024 | 1,915.00 | 1,920.00 | 1,860.00 | 1,870.00 | 1,870.00 | 255,513 |
| May 7, 2024 | 2,000.00 | 2,010.00 | 1,930.00 | 1,945.00 | 1,945.00 | 227,860 |
| May 6, 2024 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 263,122 |
| May 3, 2024 | 2,040.00 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | 503,301 |
| May 2, 2024 | 2,050.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 110,010 |
| Apr 30, 2024 | 2,030.00 | 2,110.00 | 2,030.00 | 2,080.00 | 2,080.00 | 582,783 |
| Apr 29, 2024 | 2,000.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 98,623 |
| Apr 26, 2024 | 1,980.00 | 2,000.00 | 1,970.00 | 1,995.00 | 1,995.00 | 277,012 |
| Apr 24, 2024 | 1,905.00 | 1,935.00 | 1,905.00 | 1,920.00 | 1,920.00 | 161,778 |
| Apr 23, 2024 | 1,850.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 152,760 |
| Apr 22, 2024 | 1,895.00 | 1,895.00 | 1,850.00 | 1,865.00 | 1,865.00 | 231,097 |
| Apr 19, 2024 | 1,815.00 | 1,930.00 | 1,815.00 | 1,905.00 | 1,905.00 | 601,663 |
| Apr 18, 2024 | 1,820.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 111,099 |
| Apr 17, 2024 | 1,815.00 | 1,850.00 | 1,810.00 | 1,817.50 | 1,817.50 | 197,351 |
| Apr 16, 2024 | 1,750.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,785.00 | 218,596 |
| Apr 15, 2024 | 1,700.00 | 1,750.00 | 1,690.00 | 1,750.00 | 1,750.00 | 198,633 |
| Apr 12, 2024 | 1,675.00 | 1,680.00 | 1,655.00 | 1,660.00 | 1,660.00 | 207,450 |
| Apr 11, 2024 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 85,366 |
| Apr 10, 2024 | 1,665.00 | 1,675.00 | 1,660.00 | 1,675.00 | 1,675.00 | 35,271 |
| Apr 9, 2024 | 1,690.00 | 1,690.00 | 1,655.00 | 1,670.00 | 1,670.00 | 62,117 |
| Apr 8, 2024 | 1,685.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,700.00 | 647,555 |
| Apr 5, 2024 | 1,685.00 | 1,705.00 | 1,670.00 | 1,685.00 | 1,685.00 | 151,158 |
| Apr 4, 2024 | 1,645.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 78,250 |
| Apr 3, 2024 | 1,590.00 | 1,770.00 | 1,560.00 | 1,625.00 | 1,625.00 | 702,497 |
| Apr 2, 2024 | 1,745.00 | 1,745.00 | 1,600.00 | 1,620.00 | 1,620.00 | 249,112 |
| Mar 28, 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| Mar 27, 2024 | 1,765.00 | 1,770.00 | 1,735.00 | 1,750.00 | 1,750.00 | 416,290 |
| Mar 26, 2024 | 1,830.00 | 1,830.00 | 1,725.00 | 1,767.50 | 1,767.50 | 353,496 |
| Mar 25, 2024 | 2,020.00 | 2,030.00 | 1,885.00 | 1,900.00 | 1,900.00 | 288,992 |
| Mar 22, 2024 | 2,060.00 | 2,070.00 | 2,040.00 | 2,060.00 | 2,060.00 | 43,795 |
| Mar 21, 2024 | 2,150.00 | 2,150.00 | 2,050.00 | 2,070.00 | 2,070.00 | 161,377 |
| Mar 20, 2024 | 2,080.00 | 2,090.00 | 2,070.00 | 2,090.00 | 2,090.00 | 74,820 |
| Mar 19, 2024 | 2,060.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 79,479 |
| Mar 18, 2024 | 2,090.00 | 2,110.00 | 2,080.00 | 2,100.00 | 2,100.00 | 31,038 |
| Mar 15, 2024 | 2,090.00 | 2,110.00 | 2,080.00 | 2,100.00 | 2,100.00 | 231,342 |
| Mar 14, 2024 | 2,100.00 | 2,120.00 | 2,070.00 | 2,090.00 | 2,090.00 | 128,604 |
| Mar 13, 2024 | 2,120.00 | 2,120.00 | 2,090.00 | 2,100.00 | 2,100.00 | 292,041 |
| Mar 12, 2024 | 2,110.00 | 2,130.00 | 2,110.00 | 2,120.00 | 2,120.00 | 112,901 |
| Mar 11, 2024 | 2,110.00 | 2,130.00 | 2,080.00 | 2,120.00 | 2,120.00 | 115,020 |
| Mar 8, 2024 | 2,200.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | 69,914 |
| Mar 7, 2024 | 2,200.00 | 2,210.00 | 2,180.00 | 2,200.00 | 2,200.00 | 122,431 |
| Mar 6, 2024 | 2,230.00 | 2,230.00 | 2,190.00 | 2,190.00 | 2,190.00 | 173,028 |
| Mar 5, 2024 | 2,180.00 | 2,260.00 | 2,180.00 | 2,250.00 | 2,250.00 | 431,766 |
| Mar 4, 2024 | 2,180.00 | 2,210.00 | 2,170.00 | 2,200.00 | 2,200.00 | 370,754 |
| Mar 1, 2024 | 2,170.00 | 2,180.00 | 2,120.00 | 2,180.00 | 2,180.00 | 452,012 |
| Feb 29, 2024 | 2,170.00 | 2,190.00 | 2,140.00 | 2,170.00 | 2,170.00 | 142,966 |
| Feb 28, 2024 | 2,260.00 | 2,270.00 | 2,160.00 | 2,190.00 | 2,190.00 | 343,848 |
| Feb 27, 2024 | 2,440.00 | 2,440.00 | 2,260.00 | 2,260.00 | 2,260.00 | 554,108 |
| Feb 26, 2024 | 2,500.00 | 2,500.00 | 2,440.00 | 2,450.00 | 2,450.00 | 1,263,275 |
| Feb 23, 2024 | 2,200.00 | 2,210.00 | 2,170.00 | 2,200.00 | 2,200.00 | 589,403 |
| Feb 22, 2024 | 2,210.00 | 2,210.00 | 2,170.00 | 2,190.00 | 2,190.00 | 165,377 |
| Feb 21, 2024 | 2,220.00 | 2,220.00 | 2,190.00 | 2,200.00 | 2,200.00 | 124,221 |
Related Tickers
EVT.VI Evotec SE
8.50
-0.82%
TKUN.TA Tikun Olam-Cannbit Pharmaceuticals Ltd
38.00
-5.00%
PLCN.CN Cannibble Food-Tech Ltd.
0.0200
-33.33%
N4P.L N4 Pharma Plc
0.5750
0.00%
BOI.PA Boiron SA
25.20
+1.00%
TEV.F Teva Pharmaceutical Industries Limited
16.10
-2.13%
RJF.MC Laboratorio Reig Jofre, S.A.
2.6900
+1.13%
3320.HK China Resources Pharmaceutical Group Limited
5.480
+1.29%
DICOT.ST Dicot Pharma AB
0.2655
+1.53%
BIOG-B.ST BioGaia AB (publ)
127.00
-0.31%