Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
936.00
+24.50
+(2.69%)
At close: 6:04:53 PM GMT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Mar 5, 2025 | 928.50 | 947.00 | 926.50 | 936.00 | 936.00 | 210 |
| Mar 4, 2025 | 930.00 | 936.00 | 911.50 | 911.50 | 911.50 | 2,636 |
| Mar 3, 2025 | 942.50 | 962.50 | 928.50 | 947.50 | 947.50 | 287 |
| Feb 28, 2025 | 935.50 | 950.50 | 901.00 | 933.00 | 933.00 | 201 |
| Feb 27, 2025 | 975.50 | 980.00 | 941.50 | 954.00 | 954.00 | 597 |
| Feb 26, 2025 | 987.00 | 996.00 | 982.50 | 996.00 | 996.00 | 264 |
| Feb 25, 2025 | 996.50 | 1,003.00 | 981.00 | 993.50 | 993.50 | 12,277 |
| Feb 24, 2025 | 1,008.00 | 1,010.00 | 993.00 | 998.00 | 998.00 | 252 |
| Feb 21, 2025 | 1,021.00 | 1,401.38 | 1,012.00 | 1,016.00 | 1,016.00 | 11,755 |
| Feb 20, 2025 | 1,016.00 | 1,026.00 | 1,012.00 | 1,020.00 | 1,020.00 | 16,215 |
| Feb 19, 2025 | 1,026.00 | 1,029.00 | 1,018.00 | 1,022.00 | 1,022.00 | 827 |
| Feb 18, 2025 | 987.00 | 1,000.00 | 983.00 | 993.50 | 993.50 | 452 |
| Feb 17, 2025 | 969.50 | 975.50 | 969.00 | 972.50 | 972.50 | 11,962 |
| Feb 14, 2025 | 976.00 | 992.50 | 972.00 | 977.50 | 977.50 | 390 |
| Feb 13, 2025 | 956.00 | 995.00 | 933.50 | 973.00 | 973.00 | 329 |
| Feb 12, 2025 | 958.00 | 973.50 | 937.00 | 955.00 | 955.00 | 141 |
| Feb 11, 2025 | 953.00 | 963.50 | 950.00 | 963.00 | 963.00 | 287 |
| Feb 10, 2025 | 955.00 | 971.50 | 952.00 | 956.50 | 956.50 | 516 |
| Feb 7, 2025 | 927.00 | 936.00 | 918.50 | 922.50 | 922.50 | 309 |
| Feb 6, 2025 | 928.50 | 941.50 | 909.00 | 927.00 | 927.00 | 217 |
| Feb 5, 2025 | 909.50 | 931.00 | 906.50 | 917.00 | 917.00 | 310 |
| Feb 4, 2025 | 904.00 | 919.50 | 860.00 | 905.00 | 905.00 | 197 |
| Feb 3, 2025 | 870.00 | 888.50 | 867.00 | 873.50 | 873.50 | 1,124 |
| Jan 31, 2025 | 902.50 | 907.00 | 897.00 | 904.50 | 904.50 | 891 |
| Jan 30, 2025 | 896.50 | 923.00 | 880.50 | 922.50 | 922.50 | 299 |
| Jan 29, 2025 | 902.50 | 921.50 | 890.50 | 900.00 | 900.00 | 566 |
| Jan 28, 2025 | 897.00 | 907.00 | 887.00 | 890.50 | 890.50 | 2,232 |
| Jan 27, 2025 | 912.50 | 928.00 | 882.00 | 893.50 | 893.50 | 1,726 |
| Jan 24, 2025 | 934.00 | 937.50 | 921.00 | 936.00 | 936.00 | 882 |
| Jan 23, 2025 | 932.00 | 944.50 | 915.00 | 926.50 | 926.50 | 525 |
| Jan 22, 2025 | 940.00 | 960.00 | 939.00 | 942.00 | 942.00 | 1,135 |
| Jan 21, 2025 | 928.00 | 939.50 | 922.00 | 927.00 | 927.00 | 6,180 |
| Jan 20, 2025 | 917.00 | 940.00 | 911.00 | 915.64 | 915.64 | 951 |
| Jan 17, 2025 | 918.00 | 938.50 | 915.00 | 925.50 | 925.50 | 12,360 |
| Jan 16, 2025 | 932.50 | 947.00 | 920.50 | 927.00 | 927.00 | 34,014 |
| Jan 15, 2025 | 918.50 | 931.00 | 910.50 | 927.00 | 927.00 | 12,523 |
| Jan 14, 2025 | 917.50 | 936.00 | 911.50 | 921.00 | 921.00 | 7,590 |
| Jan 13, 2025 | 912.00 | 927.50 | 901.00 | 914.00 | 914.00 | 477 |
| Jan 10, 2025 | 944.50 | 946.00 | 920.00 | 929.00 | 929.00 | 3,523 |
| Jan 9, 2025 | 962.00 | 977.50 | 948.00 | 962.00 | 962.00 | 505 |
| Jan 8, 2025 | 975.00 | 983.00 | 959.50 | 976.50 | 976.50 | 1,143 |
| Jan 7, 2025 | 958.00 | 971.00 | 944.50 | 946.00 | 946.00 | 682 |
| Jan 6, 2025 | 949.50 | 979.00 | 948.00 | 951.00 | 951.00 | 2,581 |
| Jan 3, 2025 | 925.00 | 928.00 | 918.50 | 921.00 | 921.00 | 4,419 |
| Jan 2, 2025 | 915.50 | 923.50 | 898.00 | 906.50 | 906.50 | 2,161 |
| Dec 31, 2024 | 902.50 | 908.50 | 902.50 | 907.50 | 907.50 | 63 |
| Dec 30, 2024 | 908.00 | 908.50 | 897.00 | 898.50 | 898.50 | 280 |
| Dec 27, 2024 | 927.00 | 927.00 | 913.50 | 918.50 | 918.50 | 3,398 |
| Dec 24, 2024 | 926.00 | 934.00 | 924.00 | 933.50 | 933.50 | 110 |
| Dec 23, 2024 | 924.50 | 924.50 | 913.00 | 920.00 | 920.00 | 5,221 |
| Dec 20, 2024 | 917.50 | 919.00 | 902.50 | 916.00 | 916.00 | 1,878 |
| Dec 19, 2024 | 920.00 | 922.50 | 910.00 | 915.00 | 915.00 | 865 |
| Dec 18, 2024 | 953.00 | 958.50 | 948.50 | 951.00 | 951.00 | 522 |
| Dec 17, 2024 | 943.00 | 948.00 | 940.50 | 943.50 | 943.50 | 565 |
| Dec 16, 2024 | 965.00 | 970.50 | 960.00 | 963.50 | 963.50 | 2,320 |
| Dec 13, 2024 | 974.50 | 977.00 | 964.50 | 967.50 | 967.50 | 974 |
| Dec 12, 2024 | 980.00 | 981.00 | 971.00 | 978.17 | 978.17 | 3,104 |
| Dec 11, 2024 | 935.00 | 952.00 | 932.00 | 951.00 | 951.00 | 1,350 |
| Dec 10, 2024 | 937.00 | 946.50 | 924.00 | 928.50 | 928.50 | 1,306 |
| Dec 9, 2024 | 940.00 | 941.00 | 926.50 | 937.50 | 937.50 | 1,427 |
| Dec 6, 2024 | 950.00 | 956.50 | 947.00 | 948.50 | 948.50 | 702 |
| Dec 5, 2024 | 952.00 | 960.00 | 947.00 | 951.50 | 951.50 | 864 |
| Dec 4, 2024 | 936.00 | 948.00 | 934.00 | 941.50 | 941.50 | 1,598 |
| Dec 3, 2024 | 954.50 | 955.50 | 885.00 | 922.50 | 922.50 | 4,627 |
| Dec 2, 2024 | 955.50 | 958.50 | 949.00 | 954.00 | 954.00 | 1,497 |
| Nov 29, 2024 | 971.00 | 982.50 | 968.00 | 979.00 | 979.00 | 800 |
| Nov 28, 2024 | 988.50 | 995.50 | 984.00 | 988.64 | 988.64 | 6,096 |
| Nov 27, 2024 | 1,004.00 | 1,007.00 | 992.50 | 994.00 | 994.00 | 13,696 |
| Nov 26, 2024 | 1,032.00 | 1,035.00 | 1,020.00 | 1,023.00 | 1,023.00 | 11,870 |
| Nov 25, 2024 | 1,024.00 | 1,025.00 | 1,012.00 | 1,019.00 | 1,019.00 | 3,431 |
| Nov 22, 2024 | 998.00 | 1,000.00 | 985.00 | 988.50 | 988.50 | 2,407 |
| Nov 21, 2024 | 1,005.00 | 1,005.00 | 994.50 | 1,002.00 | 1,002.00 | 5,128 |
| Nov 20, 2024 | 990.50 | 992.00 | 969.50 | 971.38 | 971.38 | 2,594 |
| Nov 19, 2024 | 1,011.00 | 1,012.00 | 993.50 | 1,004.00 | 1,004.00 | 1,283 |
| Nov 18, 2024 | 1,018.00 | 1,019.00 | 997.50 | 1,012.00 | 1,012.00 | 2,749 |
| Nov 15, 2024 | 951.50 | 990.50 | 949.50 | 983.50 | 983.50 | 6,018 |
| Nov 14, 2024 | 893.00 | 906.00 | 891.00 | 901.36 | 901.36 | 1,961 |
| Nov 13, 2024 | 910.00 | 917.50 | 900.00 | 903.50 | 903.50 | 33,767 |
| Nov 12, 2024 | 950.00 | 950.00 | 931.50 | 934.50 | 934.50 | 2,071 |
| Nov 11, 2024 | 985.00 | 987.00 | 971.00 | 977.50 | 977.50 | 1,118 |
| Nov 8, 2024 | 1,027.00 | 1,030.00 | 1,010.00 | 1,021.00 | 1,021.00 | 667 |
| Nov 7, 2024 | 1,031.00 | 1,040.00 | 1,025.00 | 1,038.65 | 1,038.65 | 523 |
| Nov 6, 2024 | 1,027.00 | 1,031.00 | 1,000.00 | 1,015.63 | 1,015.63 | 2,442 |
| Nov 5, 2024 | 1,053.00 | 1,053.00 | 1,038.00 | 1,043.20 | 1,043.20 | 327 |
| Nov 4, 2024 | 1,070.00 | 1,074.00 | 1,060.00 | 1,064.38 | 1,064.38 | 487 |
| Nov 1, 2024 | 1,059.00 | 1,071.00 | 1,058.00 | 1,063.01 | 1,063.01 | 668 |
| Oct 31, 2024 | 1,079.00 | 1,080.00 | 1,059.00 | 1,067.57 | 1,067.57 | 1,451 |
| Oct 30, 2024 | 1,067.00 | 1,072.00 | 1,057.00 | 1,070.00 | 1,070.00 | 457 |
| Oct 29, 2024 | 1,070.00 | 1,077.00 | 1,063.00 | 1,069.72 | 1,069.72 | 4,270 |
| Oct 28, 2024 | 1,048.00 | 1,052.00 | 1,040.00 | 1,046.58 | 1,046.58 | 7,669 |
| Oct 25, 2024 | 1,008.00 | 1,016.00 | 999.50 | 1,010.95 | 1,010.95 | 951 |
| Oct 24, 2024 | 1,028.00 | 1,036.00 | 1,022.44 | 1,032.82 | 1,032.82 | 700 |
| Oct 23, 2024 | 1,070.00 | 1,071.00 | 1,055.00 | 1,067.00 | 1,067.00 | 1,039 |
| Oct 22, 2024 | 1,039.00 | 1,046.00 | 1,038.00 | 1,039.58 | 1,039.58 | 683 |
| Oct 21, 2024 | 1,076.00 | 1,077.00 | 1,055.00 | 1,068.00 | 1,068.00 | 5,120 |
| Oct 18, 2024 | 1,081.00 | 1,094.00 | 1,077.00 | 1,086.77 | 1,086.77 | 9,730 |
| Oct 17, 2024 | 1,120.00 | 1,120.00 | 1,090.00 | 1,093.00 | 1,093.00 | 981 |
| Oct 16, 2024 | 1,091.00 | 1,098.00 | 1,088.00 | 1,090.88 | 1,090.88 | 11,929 |
| Oct 15, 2024 | 1,113.00 | 1,115.00 | 1,088.00 | 1,096.00 | 1,096.00 | 28,836 |
| Oct 14, 2024 | 1,124.00 | 1,125.00 | 1,108.00 | 1,114.00 | 1,114.00 | 3,807 |
| Oct 11, 2024 | 1,104.00 | 1,104.00 | 1,090.00 | 1,093.00 | 1,093.00 | 6,320 |
| Oct 10, 2024 | 1,102.00 | 1,102.00 | 1,085.00 | 1,096.06 | 1,096.06 | 5,314 |
| Oct 9, 2024 | 1,127.00 | 1,148.00 | 1,123.00 | 1,131.20 | 1,131.20 | 408 |
| Oct 8, 2024 | 1,119.00 | 1,132.00 | 1,107.00 | 1,126.00 | 1,126.00 | 4,816 |
| Oct 7, 2024 | 1,138.00 | 1,138.00 | 1,126.00 | 1,132.19 | 1,132.19 | 1,939 |
| Oct 4, 2024 | 1,142.00 | 1,144.00 | 1,133.00 | 1,136.84 | 1,136.84 | 31,868 |
| Oct 3, 2024 | 1,168.00 | 1,168.00 | 1,148.00 | 1,160.00 | 1,160.00 | 363 |
| Oct 2, 2024 | 1,168.00 | 1,173.00 | 1,152.00 | 1,165.00 | 1,165.00 | 7,289 |
| Oct 1, 2024 | 1,180.00 | 1,186.00 | 1,150.00 | 1,159.00 | 1,159.00 | 1,044 |
| Sep 30, 2024 | 1,184.00 | 1,188.00 | 1,170.00 | 1,170.65 | 1,170.65 | 6,620 |
| Sep 27, 2024 | 1,222.00 | 1,238.00 | 1,216.00 | 1,232.10 | 1,232.10 | 2,607 |
| Sep 26, 2024 | 1,232.00 | 1,250.00 | 1,215.18 | 1,235.35 | 1,235.35 | 4,603 |
| Sep 25, 2024 | 1,170.00 | 1,183.00 | 1,167.00 | 1,178.33 | 1,178.33 | 2,091 |
| Sep 24, 2024 | 1,189.00 | 1,195.00 | 1,183.00 | 1,190.00 | 1,190.00 | 2,165 |
| Sep 23, 2024 | 1,170.00 | 1,183.00 | 1,163.00 | 1,167.00 | 1,167.00 | 4,246 |
| Sep 20, 2024 | 1,189.00 | 1,191.00 | 1,171.00 | 1,171.00 | 1,171.00 | 7,606 |
| Sep 19, 2024 | 1,197.00 | 1,203.00 | 1,187.00 | 1,203.00 | 1,203.00 | 3,307 |
| Sep 18, 2024 | 1,210.00 | 1,260.00 | 1,200.00 | 1,210.69 | 1,210.69 | 878 |
| Sep 17, 2024 | 1,224.00 | 1,225.00 | 1,199.00 | 1,217.00 | 1,217.00 | 6,935 |
| Sep 16, 2024 | 1,228.00 | 1,236.00 | 1,201.00 | 1,217.00 | 1,217.00 | 308 |
| Sep 13, 2024 | 1,219.00 | 1,239.00 | 1,201.00 | 1,218.00 | 1,218.00 | 3,409 |
| Sep 12, 2024 | 1,241.00 | 1,259.00 | 1,215.00 | 1,229.67 | 1,229.67 | 857 |
| Sep 11, 2024 | 1,209.00 | 1,227.00 | 1,151.00 | 1,200.00 | 1,200.00 | 1,279 |
| Sep 10, 2024 | 1,235.00 | 1,254.00 | 1,200.00 | 1,238.00 | 1,238.00 | 2,132 |
| Sep 9, 2024 | 1,261.00 | 1,283.00 | 1,256.00 | 1,263.00 | 1,263.00 | 5,793 |
| Sep 6, 2024 | 1,298.00 | 1,318.00 | 1,250.00 | 1,289.52 | 1,289.52 | 298 |
| Sep 5, 2024 | 1,295.00 | 1,314.00 | 1,277.00 | 1,295.00 | 1,295.00 | 3,422 |
| Sep 4, 2024 | 1,300.00 | 1,339.00 | 1,250.00 | 1,327.00 | 1,327.00 | 2,698 |
| Sep 3, 2024 | 1,362.00 | 1,362.00 | 1,324.00 | 1,332.00 | 1,332.00 | 1,305 |
| Sep 2, 2024 | 1,396.00 | 1,413.00 | 1,376.00 | 1,400.00 | 1,400.00 | 97 |
| Aug 30, 2024 | 1,392.00 | 1,403.00 | 1,376.00 | 1,396.00 | 1,396.00 | 608 |
| Aug 29, 2024 | 1,385.00 | 1,423.00 | 1,380.00 | 1,411.00 | 1,411.00 | 301 |
| Aug 28, 2024 | 1,425.00 | 1,432.00 | 1,402.00 | 1,418.00 | 1,418.00 | 171 |
| Aug 27, 2024 | 1,420.00 | 1,441.00 | 1,404.00 | 1,423.42 | 1,423.42 | 529 |
| Aug 23, 2024 | 1,459.00 | 1,472.00 | 1,445.00 | 1,454.75 | 1,454.75 | 1,671 |
| Aug 22, 2024 | 1,469.00 | 1,472.00 | 1,448.00 | 1,470.00 | 1,470.00 | 69,009 |
| Aug 21, 2024 | 1,462.00 | 1,474.00 | 1,418.14 | 1,418.14 | 1,418.14 | 816 |
| Aug 20, 2024 | 1,480.00 | 1,482.00 | 1,466.00 | 1,478.00 | 1,478.00 | 116 |
| Aug 19, 2024 | 1,464.00 | 1,491.42 | 1,459.00 | 1,491.42 | 1,491.42 | 951 |
| Aug 16, 2024 | 1,470.00 | 1,484.00 | 1,461.00 | 1,468.00 | 1,468.00 | 105 |
| Aug 15, 2024 | 1,426.00 | 1,446.00 | 1,423.00 | 1,442.00 | 1,442.00 | 1,205 |
| Aug 14, 2024 | 1,420.00 | 1,430.00 | 1,399.74 | 1,399.74 | 1,399.74 | 291 |
| Aug 13, 2024 | 1,395.00 | 1,398.00 | 1,376.00 | 1,394.00 | 1,394.00 | 84 |
| Aug 12, 2024 | 1,377.00 | 1,395.00 | 1,376.00 | 1,386.00 | 1,386.00 | 5,492 |
| Aug 9, 2024 | 1,380.00 | 1,389.00 | 1,345.00 | 1,371.00 | 1,371.00 | 16,416 |
| Aug 8, 2024 | 1,331.00 | 1,369.00 | 1,330.00 | 1,369.00 | 1,369.00 | 127 |
| Aug 7, 2024 | 1,361.00 | 1,415.00 | 1,359.00 | 1,391.04 | 1,391.04 | 2,346 |
| Aug 6, 2024 | 1,325.00 | 1,334.00 | 1,298.00 | 1,318.69 | 1,318.69 | 915 |
| Aug 5, 2024 | 1,297.00 | 1,491.42 | 1,294.00 | 1,336.00 | 1,336.00 | 838 |
| Aug 2, 2024 | 1,448.00 | 1,459.00 | 1,428.00 | 1,435.00 | 1,435.00 | 198 |
| Aug 1, 2024 | 1,527.00 | 1,528.00 | 1,496.00 | 1,499.00 | 1,499.00 | 737 |
| Jul 31, 2024 | 1,524.00 | 1,541.00 | 1,399.74 | 1,399.74 | 1,399.74 | 393,434 |
| Jul 30, 2024 | 1,460.00 | 1,468.00 | 1,453.00 | 1,453.00 | 1,453.00 | 63 |
| Jul 29, 2024 | 1,473.00 | 1,474.00 | 1,457.00 | 1,465.00 | 1,465.00 | 180 |
| Jul 26, 2024 | 1,456.00 | 1,469.00 | 1,453.00 | 1,459.29 | 1,459.29 | 1,085 |
| Jul 25, 2024 | 1,449.00 | 1,456.00 | 1,435.00 | 1,454.00 | 1,454.00 | 82,062 |
| Jul 24, 2024 | 1,483.00 | 1,509.00 | 1,478.00 | 1,497.00 | 1,497.00 | 208 |
| Jul 23, 2024 | 1,516.00 | 1,523.00 | 1,507.00 | 1,520.00 | 1,520.00 | 2,236 |
| Jul 22, 2024 | 1,499.00 | 1,517.00 | 1,491.42 | 1,491.42 | 1,491.42 | 200,473 |
| Jul 19, 2024 | 1,526.00 | 1,529.00 | 1,509.00 | 1,514.00 | 1,514.00 | 208 |
| Jul 18, 2024 | 1,565.00 | 1,570.00 | 1,552.00 | 1,557.00 | 1,557.00 | 137,436 |
| Jul 17, 2024 | 1,567.00 | 1,574.00 | 1,551.00 | 1,558.00 | 1,558.00 | 564 |
| Jul 16, 2024 | 1,591.00 | 1,595.00 | 1,581.00 | 1,587.00 | 1,587.00 | 153 |
| Jul 15, 2024 | 1,583.00 | 1,589.00 | 1,574.00 | 1,586.00 | 1,586.00 | 735 |
| Jul 12, 2024 | 1,535.00 | 1,560.00 | 1,524.00 | 1,544.90 | 1,544.90 | 931 |
| Jul 11, 2024 | 1,590.00 | 1,599.00 | 1,584.00 | 1,587.00 | 1,587.00 | 2,058 |
| Jul 10, 2024 | 1,588.00 | 1,650.00 | 1,564.00 | 1,598.00 | 1,598.00 | 562 |
| Jul 9, 2024 | 1,591.00 | 1,595.00 | 1,571.00 | 1,586.00 | 1,586.00 | 192 |
| Jul 8, 2024 | 1,589.00 | 1,605.00 | 1,582.00 | 1,594.00 | 1,594.00 | 1,095 |
| Jul 5, 2024 | 1,572.00 | 1,597.00 | 1,560.00 | 1,585.00 | 1,585.00 | 4,730 |
| Jul 4, 2024 | 1,532.00 | 1,550.00 | 1,505.00 | 1,521.00 | 1,521.00 | 557 |
| Jul 3, 2024 | 1,469.00 | 1,495.00 | 1,455.00 | 1,490.00 | 1,490.00 | 140 |
| Jul 2, 2024 | 1,468.00 | 1,480.00 | 1,454.00 | 1,465.00 | 1,465.00 | 246 |
| Jul 1, 2024 | 1,486.00 | 1,490.00 | 1,458.00 | 1,466.00 | 1,466.00 | 1,805 |
| Jun 28, 2024 | 1,477.00 | 1,483.00 | 1,469.00 | 1,472.00 | 1,472.00 | 108 |
| Jun 27, 2024 | 1,471.00 | 1,483.00 | 1,470.00 | 1,479.00 | 1,479.00 | 221 |
| Jun 26, 2024 | 1,466.00 | 1,489.00 | 1,455.00 | 1,473.00 | 1,473.00 | 523 |
| Jun 25, 2024 | 1,460.00 | 1,465.00 | 1,445.00 | 1,452.33 | 1,452.33 | 904 |
| Jun 24, 2024 | 1,450.00 | 1,470.00 | 1,450.00 | 1,457.00 | 1,457.00 | 2,108 |
| Jun 21, 2024 | 1,445.00 | 1,450.00 | 1,400.00 | 1,441.00 | 1,441.00 | 118 |
| Jun 20, 2024 | 1,482.00 | 1,488.00 | 1,446.00 | 1,462.00 | 1,462.00 | 1,160 |
| Jun 19, 2024 | 1,476.00 | 1,500.00 | 1,470.00 | 1,483.00 | 1,483.00 | 58,550 |
| Jun 18, 2024 | 1,449.00 | 1,493.00 | 1,444.00 | 1,448.55 | 1,448.55 | 571 |
| Jun 17, 2024 | 1,419.00 | 1,423.00 | 1,416.00 | 1,418.00 | 1,418.00 | 625 |
| Jun 14, 2024 | 1,451.00 | 1,455.00 | 1,444.00 | 1,451.50 | 1,451.50 | 70,685 |
| Jun 13, 2024 | 1,436.00 | 1,454.00 | 1,433.00 | 1,440.02 | 1,440.02 | 62,006 |
| Jun 12, 2024 | 1,391.00 | 1,434.00 | 1,386.00 | 1,421.00 | 1,421.00 | 4,358 |
| Jun 11, 2024 | 1,366.00 | 1,375.00 | 1,348.00 | 1,363.95 | 1,363.95 | 1,431 |
| Jun 10, 2024 | 1,387.00 | 1,394.00 | 1,361.00 | 1,394.00 | 1,394.00 | 201 |
| Jun 7, 2024 | 1,420.00 | 1,424.00 | 1,391.00 | 1,404.00 | 1,404.00 | 185 |
| Jun 6, 2024 | 1,437.00 | 1,449.00 | 1,431.00 | 1,433.55 | 1,433.55 | 155 |
| Jun 5, 2024 | 1,415.00 | 1,435.00 | 1,396.00 | 1,422.00 | 1,422.00 | 316 |
| Jun 4, 2024 | 1,366.00 | 1,426.00 | 1,348.00 | 1,398.07 | 1,398.07 | 1,081 |
| Jun 3, 2024 | 1,388.00 | 1,394.00 | 1,370.00 | 1,377.00 | 1,377.00 | 1,894 |
| May 31, 2024 | 1,336.00 | 1,362.00 | 1,300.00 | 1,338.00 | 1,338.00 | 372 |
| May 30, 2024 | 1,338.00 | 1,371.00 | 1,320.00 | 1,344.00 | 1,344.00 | 665 |
| May 29, 2024 | 1,382.00 | 1,388.00 | 1,366.00 | 1,367.00 | 1,367.00 | 2,193 |
| May 28, 2024 | 1,428.00 | 1,443.00 | 1,420.00 | 1,429.00 | 1,429.00 | 5,606 |
| May 24, 2024 | 1,389.00 | 1,406.00 | 1,366.00 | 1,394.00 | 1,394.00 | 896 |
| May 23, 2024 | 1,447.00 | 1,455.00 | 1,416.00 | 1,423.00 | 1,423.00 | 1,182 |
| May 22, 2024 | 1,428.00 | 1,447.00 | 1,400.00 | 1,428.46 | 1,428.46 | 945 |
| May 21, 2024 | 1,437.00 | 1,460.00 | 1,400.00 | 1,442.00 | 1,442.00 | 1,993 |
| May 20, 2024 | 1,455.00 | 1,469.00 | 1,429.00 | 1,446.00 | 1,446.00 | 2,531 |
| May 17, 2024 | 1,432.00 | 1,442.00 | 1,414.00 | 1,433.40 | 1,433.40 | 1,589 |
| May 16, 2024 | 1,457.00 | 1,473.00 | 1,400.00 | 1,456.69 | 1,456.69 | 354 |
| May 15, 2024 | 1,438.00 | 1,486.00 | 1,431.00 | 1,470.00 | 1,470.00 | 162 |
| May 14, 2024 | 1,427.00 | 1,437.00 | 1,380.00 | 1,435.00 | 1,435.00 | 1,333 |
| May 13, 2024 | 1,433.00 | 1,449.00 | 1,375.00 | 1,438.78 | 1,438.78 | 2,626 |
| May 10, 2024 | 1,447.00 | 1,467.00 | 1,433.00 | 1,448.00 | 1,448.00 | 64 |
| May 9, 2024 | 1,459.00 | 1,471.00 | 1,452.00 | 1,466.00 | 1,466.00 | 3,704 |
| May 8, 2024 | 1,494.00 | 1,515.00 | 1,488.00 | 1,497.00 | 1,497.00 | 111 |
| May 7, 2024 | 1,500.00 | 1,510.00 | 1,476.00 | 1,494.29 | 1,494.29 | 727 |
| May 3, 2024 | 1,434.00 | 1,457.00 | 1,428.00 | 1,448.00 | 1,448.00 | 97 |
| May 2, 2024 | 1,422.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,435.00 | 254 |
| May 1, 2024 | 1,368.00 | 1,412.00 | 1,368.00 | 1,401.00 | 1,401.00 | 64 |
| Apr 30, 2024 | 1,411.00 | 1,433.00 | 1,394.00 | 1,415.00 | 1,415.00 | 782 |
| Apr 29, 2024 | 1,395.00 | 1,398.00 | 1,378.00 | 1,394.00 | 1,394.00 | 529 |
| Apr 26, 2024 | 1,396.00 | 1,405.00 | 1,390.00 | 1,399.00 | 1,399.00 | 571 |
| Apr 25, 2024 | 1,389.00 | 1,408.00 | 1,360.00 | 1,381.00 | 1,381.00 | 4,255 |
| Apr 24, 2024 | 1,435.00 | 1,441.00 | 1,412.00 | 1,428.00 | 1,428.00 | 1,722 |
| Apr 23, 2024 | 1,376.00 | 1,400.00 | 1,365.00 | 1,388.00 | 1,388.00 | 568 |
| Apr 22, 2024 | 1,380.00 | 1,401.00 | 1,376.00 | 1,387.00 | 1,387.00 | 3,930 |
| Apr 19, 2024 | 1,398.00 | 1,427.00 | 1,396.00 | 1,404.00 | 1,404.00 | 2,595 |
| Apr 18, 2024 | 1,455.00 | 1,456.00 | 1,400.00 | 1,435.73 | 1,435.73 | 685 |
| Apr 17, 2024 | 1,432.00 | 1,442.00 | 1,411.00 | 1,425.17 | 1,425.17 | 1,945 |
| Apr 16, 2024 | 1,409.00 | 1,449.00 | 1,400.00 | 1,430.48 | 1,430.48 | 1,115 |
| Apr 15, 2024 | 1,484.00 | 1,504.00 | 1,465.00 | 1,476.00 | 1,476.00 | 568 |
| Apr 12, 2024 | 1,541.00 | 1,541.00 | 1,486.00 | 1,488.00 | 1,488.00 | 3,114 |
| Apr 11, 2024 | 1,539.00 | 1,555.00 | 1,520.00 | 1,532.59 | 1,532.59 | 1,417 |
| Apr 10, 2024 | 1,562.00 | 1,600.00 | 1,480.00 | 1,519.30 | 1,519.30 | 1,963 |
| Apr 9, 2024 | 1,552.00 | 1,558.00 | 1,500.00 | 1,549.56 | 1,549.56 | 3,202 |
| Apr 8, 2024 | 1,599.00 | 1,599.00 | 1,551.00 | 1,568.00 | 1,568.00 | 11,154 |
| Apr 5, 2024 | 1,561.00 | 1,600.00 | 1,541.00 | 1,565.11 | 1,565.11 | 1,407 |
| Apr 4, 2024 | 1,573.00 | 1,590.00 | 1,561.00 | 1,570.00 | 1,570.00 | 3,926 |
| Apr 3, 2024 | 1,554.00 | 1,579.00 | 1,550.00 | 1,560.14 | 1,560.14 | 315 |
| Apr 2, 2024 | 1,555.00 | 1,579.00 | 1,551.00 | 1,564.47 | 1,564.47 | 3,148 |
| Mar 28, 2024 | 1,496.00 | 1,505.00 | 1,488.00 | 1,497.00 | 1,497.00 | 408 |
| Mar 27, 2024 | 1,464.00 | 1,480.00 | 1,454.00 | 1,475.00 | 1,475.00 | 975 |
| Mar 26, 2024 | 1,483.00 | 1,500.00 | 1,476.00 | 1,482.00 | 1,482.00 | 5,125 |
| Mar 25, 2024 | 1,459.00 | 1,467.00 | 1,456.00 | 1,461.00 | 1,461.00 | 3,952 |
| Mar 22, 2024 | 1,474.00 | 1,478.00 | 1,458.00 | 1,464.74 | 1,464.74 | 2,080 |
| Mar 21, 2024 | 1,499.00 | 1,502.00 | 1,480.00 | 1,485.00 | 1,485.00 | 4,314 |
| Mar 20, 2024 | 1,435.00 | 1,450.00 | 1,433.00 | 1,439.00 | 1,439.00 | 2,892 |
| Mar 19, 2024 | 1,359.00 | 1,369.00 | 1,354.00 | 1,360.00 | 1,360.00 | 1,531 |
| Mar 18, 2024 | 1,363.00 | 1,368.00 | 1,358.00 | 1,364.00 | 1,364.00 | 143 |
| Mar 15, 2024 | 1,370.00 | 1,371.00 | 1,354.14 | 1,361.08 | 1,361.08 | 1,928 |
| Mar 14, 2024 | 1,409.00 | 1,409.00 | 1,388.00 | 1,396.00 | 1,396.00 | 1,379 |
| Mar 13, 2024 | 1,404.00 | 1,409.00 | 1,400.00 | 1,402.00 | 1,402.00 | 2,554 |
| Mar 12, 2024 | 1,397.00 | 1,397.00 | 1,381.00 | 1,388.75 | 1,388.75 | 1,783 |
| Mar 11, 2024 | 1,380.00 | 1,384.00 | 1,367.00 | 1,381.00 | 1,381.00 | 2,117 |
| Mar 8, 2024 | 1,385.00 | 1,403.00 | 1,382.00 | 1,388.72 | 1,388.72 | 5,617 |
| Mar 7, 2024 | 1,357.00 | 1,379.00 | 1,355.00 | 1,371.00 | 1,371.00 | 3,243 |
| Mar 6, 2024 | 1,360.00 | 1,378.00 | 1,360.00 | 1,369.00 | 1,369.00 | 621 |
| Mar 5, 2024 | 1,385.00 | 1,385.00 | 1,369.00 | 1,374.69 | 1,374.69 | 9,155 |
Related Tickers
000050.SZ Tianma Microelectronics Co., Ltd.
8.92
-0.45%
3CP.MU Xiaomi Corp
6.60
+6.95%
LPL LG Display Co., Ltd.
3.2308
-0.90%
SONO Sonos, Inc.
12.86
-1.49%
SONY Sony Group Corporation
24.23
+0.23%
1810.HK XIAOMI-W
54.200
+7.22%
2498.TW HTC Corporation
45.30
+1.80%
AAPL Apple Inc.
234.57
-0.58%
5371.TWO Coretronic Corporation
82.70
+0.73%