As of January 8 at 3:00:00 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 8, 2025 | 221.18 | 221.18 | 221.18 | 220.81 | 220.81 | 5 |
| Jan 7, 2025 | 225.00 | 225.00 | 216.18 | 222.21 | 222.21 | 300 |
| Jan 6, 2025 | 215.12 | 221.18 | 215.12 | 217.31 | 217.31 | 3,600 |
| Jan 3, 2025 | 215.00 | 216.84 | 209.00 | 214.68 | 214.68 | 900 |
| Jan 2, 2025 | 208.90 | 212.63 | 208.23 | 209.72 | 209.72 | 1,200 |
| Dec 31, 2024 | 208.26 | 210.91 | 206.72 | 207.38 | 207.38 | 800 |
| Dec 30, 2024 | 208.13 | 210.22 | 206.81 | 209.12 | 209.12 | 2,600 |
| Dec 27, 2024 | 206.05 | 216.00 | 205.90 | 214.34 | 214.34 | 2,000 |
| Dec 26, 2024 | 211.12 | 214.31 | 198.40 | 214.31 | 214.31 | 1,500 |
| Dec 24, 2024 | 202.84 | 214.36 | 202.84 | 208.00 | 208.00 | 500 |
| Dec 23, 2024 | 210.60 | 213.50 | 202.00 | 213.00 | 213.00 | 1,800 |
| Dec 20, 2024 | 206.64 | 209.50 | 198.00 | 209.50 | 209.50 | 1,600 |
| Dec 19, 2024 | 208.02 | 209.18 | 196.50 | 207.35 | 207.35 | 21,700 |
| Dec 18, 2024 | 207.76 | 210.01 | 203.32 | 203.33 | 203.33 | 4,400 |
| Dec 17, 2024 | 195.02 | 205.24 | 192.20 | 198.00 | 198.00 | 1,900 |
| Dec 16, 2024 | 206.40 | 208.50 | 196.89 | 204.37 | 204.37 | 8,100 |
| Dec 13, 2024 | 207.20 | 211.60 | 201.00 | 201.00 | 201.00 | 1,800 |
| Dec 12, 2024 | 206.00 | 213.95 | 202.85 | 205.25 | 205.25 | 1,600 |
| Dec 11, 2024 | 212.96 | 221.20 | 210.00 | 212.80 | 212.80 | 2,700 |
| Dec 10, 2024 | 218.00 | 224.00 | 214.20 | 224.00 | 224.00 | 2,600 |
| Dec 9, 2024 | 223.00 | 224.80 | 216.80 | 216.80 | 216.80 | 4,300 |
| Dec 6, 2024 | 220.10 | 224.50 | 212.50 | 212.50 | 212.50 | 3,200 |
| Dec 5, 2024 | 224.36 | 227.35 | 212.40 | 227.35 | 227.35 | 1,900 |
| Dec 4, 2024 | 212.20 | 224.00 | 209.25 | 209.25 | 209.25 | 1,100 |
| Dec 3, 2024 | 221.20 | 221.20 | 210.95 | 213.46 | 213.46 | 1,300 |
| Dec 2, 2024 | 222.81 | 224.54 | 210.85 | 222.81 | 222.81 | 2,100 |
| Nov 29, 2024 | 218.10 | 220.00 | 212.00 | 212.50 | 212.50 | 1,500 |
| Nov 27, 2024 | 207.97 | 211.41 | 207.69 | 207.69 | 207.69 | 500 |
| Nov 26, 2024 | 203.20 | 209.80 | 202.40 | 203.00 | 203.00 | 1,200 |
| Nov 25, 2024 | 204.60 | 216.20 | 201.70 | 213.30 | 213.30 | 2,400 |
| Nov 22, 2024 | 210.60 | 213.25 | 200.00 | 200.00 | 200.00 | 900 |
| Nov 21, 2024 | 209.44 | 211.80 | 202.36 | 208.00 | 208.00 | 77,400 |
| Nov 20, 2024 | 200.96 | 209.92 | 200.96 | 202.48 | 202.48 | 1,100 |
| Nov 19, 2024 | 201.90 | 208.40 | 201.18 | 201.18 | 201.18 | 1,500 |
| Nov 18, 2024 | 201.93 | 211.84 | 201.93 | 210.76 | 210.76 | 1,300 |
| Nov 15, 2024 | 205.21 | 216.85 | 202.30 | 212.71 | 212.71 | 1,100 |
| Nov 14, 2024 | 224.35 | 224.35 | 209.50 | 220.50 | 220.50 | 1,700 |
| Nov 13, 2024 | 215.68 | 224.62 | 212.70 | 215.68 | 215.68 | 300 |
| Nov 12, 2024 | 224.03 | 233.27 | 220.95 | 231.93 | 231.93 | 400 |
| Nov 11, 2024 | 232.36 | 237.00 | 223.30 | 230.00 | 230.00 | 38,600 |
| Nov 8, 2024 | 233.34 | 236.40 | 221.10 | 223.79 | 223.79 | 1,200 |
| Nov 7, 2024 | 226.63 | 231.17 | 220.42 | 231.17 | 231.17 | 700 |
| Nov 6, 2024 | 216.80 | 225.80 | 213.80 | 225.80 | 225.80 | 900 |
| Nov 5, 2024 | 220.28 | 229.07 | 218.81 | 220.28 | 220.28 | 65,700 |
| Nov 4, 2024 | 229.34 | 229.34 | 218.70 | 226.00 | 226.00 | 3,000 |
| Nov 1, 2024 | 229.98 | 229.98 | 220.72 | 220.72 | 220.72 | 500 |
| Oct 31, 2024 | 227.53 | 227.53 | 215.45 | 218.47 | 218.47 | 1,000 |
| Oct 30, 2024 | 221.20 | 230.00 | 221.20 | 221.20 | 221.20 | 800 |
| Oct 29, 2024 | 223.32 | 230.39 | 223.32 | 223.32 | 223.32 | 1,900 |
| Oct 28, 2024 | 230.25 | 231.62 | 225.00 | 225.00 | 225.00 | 900 |
| Oct 25, 2024 | 232.21 | 232.36 | 216.84 | 230.24 | 230.24 | 20,700 |
| Oct 24, 2024 | 232.15 | 232.15 | 219.95 | 229.71 | 229.71 | 40,700 |
| Oct 23, 2024 | 229.71 | 232.91 | 220.75 | 226.66 | 226.66 | 800 |
| Oct 22, 2024 | 223.00 | 231.05 | 218.93 | 218.93 | 218.93 | 800 |
| Oct 21, 2024 | 231.60 | 232.27 | 219.90 | 224.00 | 224.00 | 58,400 |
| Oct 18, 2024 | 232.31 | 232.31 | 223.19 | 232.31 | 232.31 | 600 |
| Oct 17, 2024 | 224.83 | 234.07 | 221.75 | 224.83 | 224.83 | 400 |
| Oct 16, 2024 | 222.75 | 231.90 | 220.20 | 222.75 | 222.75 | 400 |
| Oct 15, 2024 | 230.65 | 237.51 | 211.82 | 234.80 | 234.80 | 2,400 |
| Oct 14, 2024 | 229.30 | 242.40 | 229.30 | 232.00 | 232.00 | 73,000 |
| Oct 11, 2024 | 229.95 | 239.27 | 229.92 | 239.27 | 239.27 | 1,200 |
| Oct 10, 2024 | 228.05 | 243.94 | 228.05 | 234.27 | 234.27 | 500 |
| Oct 9, 2024 | 229.72 | 240.16 | 229.70 | 232.54 | 232.54 | 500 |
| Oct 8, 2024 | 230.97 | 240.33 | 227.85 | 230.28 | 230.28 | 300 |
| Oct 7, 2024 | 238.86 | 238.86 | 226.50 | 238.86 | 238.86 | 1,400 |
| Oct 4, 2024 | 235.35 | 237.28 | 226.00 | 237.28 | 237.28 | 600 |
| Oct 3, 2024 | 241.90 | 241.90 | 229.50 | 238.80 | 238.80 | 400 |
| Oct 2, 2024 | 231.80 | 238.52 | 228.60 | 231.08 | 231.08 | 600 |
| Oct 1, 2024 | 246.78 | 246.78 | 237.27 | 237.27 | 237.27 | 900 |
| Sep 30, 2024 | 247.33 | 247.33 | 234.65 | 234.65 | 234.65 | 1,000 |
| Sep 27, 2024 | 238.07 | 247.58 | 235.40 | 238.07 | 238.07 | 500 |
| Sep 26, 2024 | 235.30 | 244.75 | 235.30 | 235.30 | 235.30 | 700 |
| Sep 25, 2024 | 237.50 | 246.95 | 237.50 | 237.50 | 237.50 | 400 |
| Sep 24, 2024 | 236.47 | 246.61 | 236.47 | 246.61 | 246.61 | 400 |
| Sep 23, 2024 | 248.67 | 248.67 | 236.45 | 237.52 | 237.52 | 1,100 |
| Sep 20, 2024 | 263.60 | 264.35 | 253.70 | 264.35 | 264.35 | 400 |
| Sep 19, 2024 | 266.88 | 266.88 | 257.52 | 262.20 | 262.20 | 500 |
| Sep 18, 2024 | 257.12 | 266.78 | 257.12 | 266.78 | 266.78 | 300 |
| Sep 17, 2024 | 260.00 | 267.33 | 259.32 | 259.32 | 259.32 | 800 |
| Sep 16, 2024 | 260.64 | 267.66 | 260.64 | 260.64 | 260.64 | 1,100 |
| Sep 13, 2024 | 267.43 | 268.15 | 257.15 | 259.72 | 259.72 | 1,600 |
| Sep 12, 2024 | 271.58 | 271.58 | 258.10 | 267.62 | 267.62 | 400 |
| Sep 11, 2024 | 266.07 | 276.33 | 265.00 | 266.07 | 266.07 | 200 |
| Sep 10, 2024 | 273.94 | 277.66 | 273.23 | 273.94 | 273.94 | 200 |
| Sep 9, 2024 | 278.78 | 278.78 | 265.10 | 278.76 | 278.76 | 1,200 |
| Sep 6, 2024 | 278.86 | 279.52 | 270.23 | 271.56 | 271.56 | 1,000 |
| Sep 5, 2024 | 279.59 | 279.59 | 271.84 | 271.84 | 271.84 | 300 |
| Sep 4, 2024 | 269.37 | 278.93 | 269.20 | 278.93 | 278.93 | 1,300 |
| Sep 3, 2024 | 282.06 | 282.06 | 272.99 | 272.99 | 272.99 | 600 |
| Aug 30, 2024 | 277.55 | 279.74 | 271.56 | 274.83 | 274.83 | 1,100 |
| Aug 29, 2024 | 279.72 | 279.72 | 272.36 | 272.36 | 272.36 | 200 |
| Aug 28, 2024 | 271.72 | 279.56 | 269.85 | 271.72 | 271.72 | 100 |
| Aug 27, 2024 | 272.04 | 279.64 | 269.50 | 272.04 | 272.04 | 300 |
| Aug 26, 2024 | 279.35 | 279.35 | 268.92 | 268.92 | 268.92 | 400 |
| Aug 23, 2024 | 273.08 | 276.45 | 262.97 | 262.97 | 262.97 | 600 |
| Aug 22, 2024 | 278.97 | 278.97 | 268.64 | 268.64 | 268.64 | 200 |
| Aug 21, 2024 | 281.41 | 281.41 | 270.56 | 279.27 | 279.27 | 700 |
| Aug 20, 2024 | 266.31 | 273.26 | 263.08 | 273.26 | 273.26 | 600 |
| Aug 19, 2024 | 265.20 | 277.56 | 265.20 | 271.15 | 271.15 | 2,700 |
| Aug 16, 2024 | 267.48 | 272.29 | 264.16 | 264.16 | 264.16 | 2,900 |
| Aug 15, 2024 | 266.25 | 272.57 | 265.28 | 265.28 | 265.28 | 700 |
| Aug 14, 2024 | 264.34 | 272.19 | 260.95 | 260.95 | 260.95 | 900 |
| Aug 13, 2024 | 254.50 | 267.92 | 254.50 | 257.12 | 257.12 | 100 |
| Aug 12, 2024 | 275.40 | 275.40 | 261.97 | 261.97 | 261.97 | 20,800 |
| Aug 9, 2024 | 265.97 | 265.97 | 262.28 | 262.28 | 262.28 | 400 |
| Aug 8, 2024 | 270.06 | 271.92 | 260.04 | 260.04 | 260.04 | 600 |
| Aug 7, 2024 | 269.92 | 272.96 | 261.20 | 261.20 | 261.20 | 700 |
| Aug 6, 2024 | 265.47 | 268.11 | 256.98 | 258.09 | 258.09 | 600 |
| Aug 5, 2024 | 274.04 | 274.87 | 251.86 | 253.67 | 253.67 | 1,600 |
| Aug 2, 2024 | 289.26 | 292.80 | 277.07 | 282.98 | 282.98 | 800 |
| Aug 1, 2024 | 285.50 | 289.43 | 275.35 | 278.87 | 278.87 | 700 |
| Jul 31, 2024 | 281.58 | 287.91 | 277.44 | 277.44 | 277.44 | 40,100 |
| Jul 30, 2024 | 278.77 | 289.33 | 278.07 | 278.07 | 278.07 | 20,100 |
| Jul 29, 2024 | 288.39 | 288.39 | 276.28 | 282.38 | 282.38 | 1,000 |
| Jul 26, 2024 | 280.23 | 287.64 | 272.41 | 272.41 | 272.41 | 1,200 |
| Jul 25, 2024 | 283.85 | 288.40 | 269.20 | 279.82 | 279.82 | 400 |
| Jul 24, 2024 | 270.20 | 285.92 | 268.40 | 276.00 | 276.00 | 6,900 |
| Jul 23, 2024 | 269.64 | 283.26 | 269.64 | 269.64 | 269.64 | 300 |
| Jul 22, 2024 | 281.72 | 281.72 | 266.48 | 268.13 | 268.13 | 1,500 |
| Jul 19, 2024 | 275.07 | 275.24 | 271.74 | 272.03 | 272.03 | 300 |
| Jul 18, 2024 | 267.17 | 277.51 | 267.17 | 267.19 | 267.19 | 500 |
| Jul 17, 2024 | 261.31 | 273.00 | 260.36 | 262.15 | 262.15 | 600 |
| Jul 16, 2024 | 257.53 | 268.08 | 257.00 | 260.17 | 260.17 | 600 |
| Jul 15, 2024 | 271.03 | 271.03 | 257.77 | 257.77 | 257.77 | 1,700 |
| Jul 12, 2024 | 272.26 | 272.26 | 262.09 | 262.09 | 262.09 | 1,000 |
| Jul 11, 2024 | 260.00 | 265.92 | 252.60 | 255.93 | 255.93 | 700 |
| Jul 10, 2024 | 250.20 | 257.55 | 247.54 | 250.03 | 250.03 | 400 |
| Jul 9, 2024 | 250.81 | 260.59 | 250.04 | 250.04 | 250.04 | 200 |
| Jul 8, 2024 | 258.53 | 259.98 | 250.17 | 250.17 | 250.17 | 900 |
| Jul 5, 2024 | 260.27 | 260.27 | 250.43 | 250.43 | 250.43 | 800 |
| Jul 3, 2024 | 245.33 | 255.02 | 242.10 | 245.33 | 245.33 | 200 |
| Jul 2, 2024 | 241.09 | 250.66 | 241.09 | 241.09 | 241.09 | 1,100 |
| Jul 1, 2024 | 251.14 | 254.76 | 244.19 | 254.76 | 254.76 | 1,200 |
| Jun 28, 2024 | 244.68 | 255.55 | 244.68 | 245.49 | 245.49 | 700 |
| Jun 27, 2024 | 254.60 | 262.02 | 252.18 | 262.02 | 262.02 | 400 |
| Jun 26, 2024 | 251.09 | 260.96 | 251.09 | 260.96 | 260.96 | 300 |
| Jun 25, 2024 | 253.01 | 262.94 | 253.01 | 253.01 | 253.01 | 600 |
| Jun 24, 2024 | 261.00 | 266.76 | 256.42 | 256.42 | 256.42 | 1,400 |
| Jun 21, 2024 | 254.16 | 259.29 | 254.16 | 254.16 | 254.16 | 200 |
| Jun 20, 2024 | 248.10 | 261.22 | 248.10 | 258.42 | 258.42 | 1,300 |
| Jun 18, 2024 | 255.06 | 264.99 | 251.75 | 255.06 | 255.06 | 400 |
| Jun 17, 2024 | 254.20 | 264.10 | 254.20 | 264.10 | 264.10 | 500 |
| Jun 14, 2024 | 267.11 | 267.11 | 255.55 | 258.44 | 258.44 | 700 |
| Jun 13, 2024 | 267.49 | 267.49 | 259.96 | 267.49 | 267.49 | 700 |
| Jun 12, 2024 | 262.52 | 270.00 | 262.52 | 262.52 | 262.52 | 600 |
| Jun 11, 2024 | 266.80 | 272.95 | 266.80 | 266.80 | 266.80 | 500 |
| Jun 10, 2024 | 282.45 | 282.45 | 270.92 | 270.92 | 270.92 | 1,200 |
| Jun 7, 2024 | 283.24 | 283.24 | 270.00 | 272.86 | 272.86 | 400 |
| Jun 6, 2024 | 278.04 | 288.51 | 278.04 | 288.51 | 288.51 | 400 |
| Jun 5, 2024 | 284.48 | 290.22 | 284.48 | 284.87 | 284.87 | 300 |
| Jun 4, 2024 | 278.61 | 289.14 | 268.61 | 287.84 | 287.84 | 400 |
| Jun 3, 2024 | 289.01 | 289.01 | 270.36 | 288.24 | 288.24 | 400 |
| May 31, 2024 | 275.67 | 286.08 | 275.67 | 275.67 | 275.67 | 400 |
| May 30, 2024 | 285.23 | 285.23 | 265.61 | 284.28 | 284.28 | 400 |
| May 29, 2024 | 284.84 | 284.84 | 274.46 | 274.46 | 274.46 | 300 |
| May 28, 2024 | 289.94 | 289.94 | 279.41 | 289.94 | 289.94 | 600 |
| May 24, 2024 | 283.50 | 283.50 | 269.70 | 269.70 | 269.70 | 2,200 |
| May 23, 2024 | 305.09 | 305.09 | 293.36 | 293.36 | 293.36 | 200 |
| May 22, 2024 | 294.61 | 304.64 | 293.66 | 293.66 | 293.66 | 100 |
| May 21, 2024 | 287.75 | 298.55 | 287.75 | 298.55 | 298.55 | 700 |
| May 20, 2024 | 299.09 | 302.62 | 291.73 | 302.62 | 302.62 | 300 |
| May 17, 2024 | 301.28 | 301.28 | 290.42 | 301.28 | 301.28 | 300 |
| May 16, 2024 | 301.97 | 301.97 | 291.08 | 301.97 | 301.97 | 900 |
| May 15, 2024 | 302.46 | 302.46 | 287.90 | 291.54 | 291.54 | 100 |
| May 14, 2024 | 287.80 | 298.60 | 287.80 | 287.80 | 287.80 | 200 |
| May 13, 2024 | 281.13 | 291.72 | 281.13 | 281.13 | 281.13 | 200 |
| May 10, 2024 | 292.36 | 300.35 | 288.49 | 290.48 | 290.48 | 300 |
| May 9, 2024 | 295.25 | 295.25 | 284.45 | 284.45 | 284.45 | 200 |
| May 8, 2024 | 293.74 | 293.89 | 274.16 | 278.34 | 278.34 | 800 |
| May 7, 2024 | 283.92 | 294.63 | 283.92 | 283.92 | 283.92 | 600 |
| May 6, 2024 | 285.91 | 296.59 | 285.91 | 296.59 | 296.59 | 300 |
| May 3, 2024 | 295.00 | 301.37 | 282.69 | 289.74 | 289.74 | 400 |
| May 2, 2024 | 287.03 | 287.03 | 272.95 | 276.47 | 276.47 | 200 |
| May 1, 2024 | 272.81 | 284.99 | 272.81 | 272.81 | 272.81 | 200 |
| Apr 30, 2024 | 274.22 | 284.63 | 274.22 | 274.22 | 274.22 | 100 |
| Apr 29, 2024 | 285.43 | 285.43 | 272.05 | 272.05 | 272.05 | 500 |
| Apr 26, 2024 | 274.35 | 288.15 | 269.75 | 274.35 | 274.35 | 600 |
| Apr 25, 2024 | 269.87 | 283.58 | 265.30 | 269.87 | 269.87 | 300 |
| Apr 24, 2024 | 279.24 | 290.40 | 275.55 | 279.60 | 279.60 | 1,200 |
| Apr 23, 2024 | 280.41 | 294.54 | 279.36 | 290.34 | 290.34 | 300 |
| Apr 22, 2024 | 279.76 | 290.53 | 279.76 | 289.67 | 289.67 | 5,300 |
| Apr 19, 2024 | 287.06 | 288.30 | 283.30 | 284.55 | 284.55 | 200 |
| Apr 18, 2024 | 281.08 | 290.38 | 279.82 | 290.38 | 290.38 | 200 |
| Apr 17, 2024 | 282.20 | 292.85 | 278.65 | 281.02 | 281.02 | 200 |
| Apr 16, 2024 | 295.94 | 295.94 | 285.11 | 285.11 | 285.11 | 400 |
| Apr 15, 2024 | 295.59 | 295.59 | 278.46 | 282.00 | 282.00 | 200 |
| Apr 12, 2024 | 292.51 | 297.46 | 290.92 | 291.12 | 291.12 | 300 |
| Apr 11, 2024 | 306.17 | 306.17 | 294.75 | 298.16 | 298.16 | 800 |
| Apr 10, 2024 | 289.77 | 302.35 | 289.77 | 297.74 | 297.74 | 200 |
| Apr 9, 2024 | 292.21 | 300.90 | 292.21 | 296.00 | 296.00 | 400 |
| Apr 8, 2024 | 292.79 | 303.71 | 291.92 | 291.92 | 291.92 | 500 |
| Apr 5, 2024 | 304.20 | 304.20 | 293.25 | 293.25 | 293.25 | 400 |
| Apr 4, 2024 | 302.30 | 306.55 | 297.17 | 297.17 | 297.17 | 1,200 |
| Apr 3, 2024 | 296.14 | 297.85 | 290.51 | 292.17 | 292.17 | 400 |
| Apr 2, 2024 | 293.76 | 304.74 | 293.76 | 299.50 | 299.50 | 200 |
| Apr 1, 2024 | 292.15 | 306.83 | 292.15 | 295.72 | 295.72 | 900 |
| Mar 28, 2024 | 306.59 | 306.59 | 296.36 | 306.59 | 306.59 | 1,200 |
| Mar 27, 2024 | 299.49 | 310.56 | 299.49 | 301.00 | 301.00 | 300 |
| Mar 26, 2024 | 302.14 | 308.50 | 302.14 | 307.00 | 307.00 | 400 |
| Mar 25, 2024 | 304.90 | 304.90 | 293.95 | 301.60 | 301.60 | 300 |
| Mar 22, 2024 | 291.74 | 306.32 | 290.92 | 298.00 | 298.00 | 400 |
| Mar 21, 2024 | 289.82 | 298.61 | 289.82 | 294.90 | 294.90 | 100 |
| Mar 20, 2024 | 300.88 | 300.88 | 286.40 | 289.72 | 289.72 | 200 |
| Mar 19, 2024 | 296.82 | 296.90 | 292.16 | 295.00 | 295.00 | 200 |
| Mar 18, 2024 | 299.30 | 301.09 | 296.05 | 297.31 | 297.31 | 900 |
| Mar 15, 2024 | 307.42 | 307.42 | 291.65 | 301.60 | 301.60 | 600 |
| Mar 14, 2024 | 318.12 | 318.12 | 301.53 | 306.38 | 306.38 | 300 |
| Mar 13, 2024 | 322.26 | 323.02 | 310.89 | 313.00 | 313.00 | 100 |
| Mar 12, 2024 | 316.85 | 317.48 | 305.60 | 311.50 | 311.50 | 200 |
| Mar 11, 2024 | 311.77 | 315.90 | 305.06 | 312.60 | 312.60 | 1,300 |
| Mar 8, 2024 | 293.07 | 305.94 | 293.07 | 298.60 | 298.60 | 800 |
| Mar 7, 2024 | 294.00 | 295.72 | 291.50 | 292.60 | 292.60 | 200 |
| Mar 6, 2024 | 283.44 | 294.00 | 283.44 | 293.58 | 293.58 | 400 |
| Mar 5, 2024 | 283.10 | 288.90 | 283.10 | 284.90 | 284.90 | 200 |
| Mar 4, 2024 | 291.92 | 291.92 | 283.58 | 283.58 | 283.58 | 800 |
| Mar 1, 2024 | 292.46 | 294.40 | 285.50 | 290.00 | 290.00 | 1,600 |
| Feb 29, 2024 | 282.00 | 282.00 | 275.32 | 278.41 | 278.41 | 2,100 |
| Feb 28, 2024 | 288.23 | 288.23 | 275.08 | 275.08 | 275.08 | 21,400 |
| Feb 27, 2024 | 288.00 | 292.20 | 285.50 | 292.20 | 292.20 | 300 |
| Feb 26, 2024 | 289.50 | 295.50 | 287.50 | 288.80 | 288.80 | 1,000 |
| Feb 23, 2024 | 292.90 | 294.20 | 287.50 | 287.90 | 287.90 | 400 |
| Feb 22, 2024 | 292.40 | 293.90 | 287.50 | 287.60 | 287.60 | 1,100 |
| Feb 21, 2024 | 285.16 | 291.54 | 285.16 | 287.00 | 287.00 | 300 |
| Feb 20, 2024 | 286.30 | 291.50 | 286.00 | 286.01 | 286.01 | 1,100 |
| Feb 16, 2024 | 282.80 | 291.30 | 282.80 | 286.20 | 286.20 | 600 |
| Feb 15, 2024 | 293.10 | 293.10 | 280.50 | 287.40 | 287.40 | 1,200 |
| Feb 14, 2024 | 269.20 | 281.48 | 266.50 | 272.50 | 272.50 | 2,600 |
| Feb 13, 2024 | 268.70 | 269.60 | 262.00 | 262.26 | 262.26 | 700 |
| Feb 12, 2024 | 273.97 | 280.80 | 270.50 | 273.20 | 273.20 | 500 |
| Feb 9, 2024 | 274.80 | 280.20 | 273.00 | 274.50 | 274.50 | 300 |
| Feb 8, 2024 | 279.20 | 279.20 | 273.70 | 273.70 | 273.70 | 400 |
| Feb 7, 2024 | 278.50 | 282.20 | 276.53 | 276.80 | 276.80 | 1,000 |
| Feb 6, 2024 | 275.80 | 283.60 | 275.80 | 277.90 | 277.90 | 400 |
| Feb 5, 2024 | 275.70 | 276.80 | 270.50 | 276.40 | 276.40 | 700 |
| Feb 2, 2024 | 278.60 | 279.44 | 273.30 | 276.27 | 276.27 | 600 |
| Feb 1, 2024 | 280.42 | 280.80 | 274.00 | 280.80 | 280.80 | 400 |
| Jan 31, 2024 | 279.10 | 283.10 | 277.30 | 277.30 | 277.30 | 400 |
| Jan 30, 2024 | 281.80 | 284.70 | 278.00 | 279.30 | 279.30 | 200 |
| Jan 29, 2024 | 274.50 | 281.10 | 274.50 | 275.90 | 275.90 | 900 |
| Jan 26, 2024 | 277.80 | 282.20 | 276.20 | 276.20 | 276.20 | 1,200 |
| Jan 25, 2024 | 277.00 | 282.00 | 276.00 | 276.00 | 276.00 | 600 |
| Jan 24, 2024 | 276.80 | 279.60 | 272.20 | 272.20 | 272.20 | 300 |
| Jan 23, 2024 | 282.60 | 282.60 | 273.43 | 279.35 | 279.35 | 500 |
| Jan 22, 2024 | 288.00 | 290.30 | 282.50 | 285.20 | 285.20 | 3,000 |
| Jan 19, 2024 | 282.56 | 292.20 | 282.56 | 286.80 | 286.80 | 1,000 |
| Jan 18, 2024 | 292.47 | 292.47 | 278.35 | 281.70 | 281.70 | 1,200 |
| Jan 17, 2024 | 288.90 | 293.60 | 287.50 | 293.60 | 293.60 | 400 |
| Jan 16, 2024 | 298.25 | 300.20 | 293.50 | 300.00 | 300.00 | 2,400 |
| Jan 12, 2024 | 315.00 | 320.50 | 312.10 | 314.40 | 314.40 | 600 |
| Jan 11, 2024 | 317.50 | 317.50 | 309.00 | 313.10 | 313.10 | 700 |
| Jan 10, 2024 | 322.10 | 326.90 | 319.80 | 319.80 | 319.80 | 200 |
Related Tickers
SBMFF Sino Biopharmaceutical Limited
0.4110
0.00%
WXIBF WuXi Biologics (Cayman) Inc.
2.1900
+0.92%
CMXHF CSL Limited
176.78
0.00%
UCBJF UCB SA
194.85
0.00%
UCBJY UCB SA
100.40
+0.23%
CSLLY CSL Limited
87.14
-2.74%
TLX Telix Pharmaceuticals Limited
14.94
-2.67%
IDYA IDEAYA Biosciences, Inc.
24.09
-3.06%
NUVL Nuvalent, Inc.
76.57
-2.15%
ENTA Enanta Pharmaceuticals, Inc.
5.15
-0.29%