1,546.00
+5.00
+(0.32%)
At close: January 9 at 5:24:46 PM GMT+2
Currency in ILA 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 9, 2025 | 1,559.00 | 1,559.00 | 1,422.00 | 1,468.00 | 1,468.00 | 20,495 |
| Jan 8, 2025 | 1,390.00 | 1,600.00 | 1,301.00 | 1,541.00 | 1,541.00 | 54,678 |
| Jan 7, 2025 | 1,377.00 | 1,380.00 | 1,335.00 | 1,357.00 | 1,357.00 | 6,906 |
| Jan 6, 2025 | 1,258.00 | 1,382.00 | 1,250.00 | 1,311.00 | 1,311.00 | 14,560 |
| Jan 5, 2025 | 1,251.00 | 1,299.00 | 1,250.00 | 1,258.00 | 1,258.00 | 5,683 |
| Jan 2, 2025 | 1,255.00 | 1,269.00 | 1,196.00 | 1,251.00 | 1,251.00 | 27,739 |
| Jan 1, 2025 | 1,300.00 | 1,300.00 | 1,255.00 | 1,269.00 | 1,269.00 | 7,897 |
| Dec 31, 2024 | 1,303.00 | 1,345.00 | 1,260.00 | 1,282.00 | 1,282.00 | 21,531 |
| Dec 30, 2024 | 1,202.00 | 1,565.00 | 1,175.00 | 1,303.00 | 1,303.00 | 95,341 |
| Dec 29, 2024 | 1,199.00 | 1,250.00 | 1,156.00 | 1,202.00 | 1,202.00 | 10,752 |
| Dec 26, 2024 | 1,249.00 | 1,249.00 | 1,170.00 | 1,199.00 | 1,199.00 | 3,225 |
| Dec 25, 2024 | 1,195.00 | 1,250.00 | 1,180.00 | 1,186.00 | 1,186.00 | 2,959 |
| Dec 24, 2024 | 1,192.00 | 1,250.00 | 1,170.00 | 1,195.00 | 1,195.00 | 15,933 |
| Dec 23, 2024 | 1,159.00 | 1,200.00 | 1,155.00 | 1,192.00 | 1,192.00 | 3,251 |
| Dec 22, 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,159.00 | 1,159.00 | 5,771 |
| Dec 19, 2024 | 1,180.00 | 1,200.00 | 1,130.00 | 1,152.00 | 1,152.00 | 15,961 |
| Dec 18, 2024 | 1,147.00 | 1,175.00 | 1,147.00 | 1,157.00 | 1,157.00 | 3,962 |
| Dec 17, 2024 | 1,142.00 | 1,179.00 | 1,120.00 | 1,147.00 | 1,147.00 | 2,918 |
| Dec 16, 2024 | 1,132.00 | 1,180.00 | 1,111.00 | 1,142.00 | 1,142.00 | 2,686 |
| Dec 15, 2024 | 1,195.00 | 1,195.00 | 1,111.00 | 1,132.00 | 1,132.00 | 8,030 |
| Dec 12, 2024 | 1,198.00 | 1,239.00 | 1,120.00 | 1,168.00 | 1,168.00 | 12,756 |
| Dec 11, 2024 | 1,200.00 | 1,222.00 | 1,100.00 | 1,198.00 | 1,198.00 | 17,452 |
| Dec 10, 2024 | 1,208.00 | 1,289.00 | 1,199.00 | 1,250.00 | 1,250.00 | 24,941 |
| Dec 9, 2024 | 1,238.00 | 1,238.00 | 1,160.00 | 1,208.00 | 1,208.00 | 4,072 |
| Dec 8, 2024 | 1,275.00 | 1,294.00 | 1,210.00 | 1,222.00 | 1,222.00 | 12,472 |
| Dec 5, 2024 | 1,260.00 | 1,300.00 | 1,200.00 | 1,275.00 | 1,275.00 | 983 |
| Dec 4, 2024 | 1,264.00 | 1,300.00 | 1,249.00 | 1,260.00 | 1,260.00 | 111 |
| Dec 3, 2024 | 1,258.00 | 1,300.00 | 1,220.00 | 1,264.00 | 1,264.00 | 7,643 |
| Dec 2, 2024 | 1,320.00 | 1,320.00 | 1,250.00 | 1,258.00 | 1,258.00 | 3,144 |
| Dec 1, 2024 | 1,280.00 | 1,330.00 | 1,280.00 | 1,297.00 | 1,297.00 | 3,317 |
| Nov 28, 2024 | 1,277.00 | 1,300.00 | 1,225.00 | 1,280.00 | 1,280.00 | 11,897 |
| Nov 27, 2024 | 1,240.00 | 1,284.00 | 1,207.00 | 1,261.00 | 1,261.00 | 18,730 |
| Nov 26, 2024 | 1,236.00 | 1,236.00 | 1,185.00 | 1,206.00 | 1,206.00 | 6,630 |
| Nov 25, 2024 | 1,230.00 | 1,279.00 | 1,214.00 | 1,236.00 | 1,236.00 | 7,644 |
| Nov 24, 2024 | 1,271.00 | 1,292.00 | 1,218.00 | 1,228.00 | 1,228.00 | 16,008 |
| Nov 21, 2024 | 1,288.00 | 1,325.00 | 1,239.00 | 1,271.00 | 1,271.00 | 23,134 |
| Nov 20, 2024 | 1,277.00 | 1,332.00 | 1,220.00 | 1,288.00 | 1,288.00 | 27,288 |
| Nov 19, 2024 | 1,322.00 | 1,364.00 | 1,260.00 | 1,277.00 | 1,277.00 | 31,666 |
| Nov 18, 2024 | 1,196.00 | 1,375.00 | 1,215.00 | 1,335.00 | 1,335.00 | 78,172 |
| Nov 17, 2024 | 1,205.00 | 1,224.00 | 1,170.00 | 1,196.00 | 1,196.00 | 9,577 |
| Nov 14, 2024 | 1,215.00 | 1,259.00 | 1,191.00 | 1,205.00 | 1,205.00 | 12,753 |
| Nov 13, 2024 | 1,220.00 | 1,269.00 | 1,189.00 | 1,215.00 | 1,215.00 | 27,056 |
| Nov 12, 2024 | 1,340.00 | 1,340.00 | 1,169.00 | 1,216.00 | 1,216.00 | 100,651 |
| Nov 11, 2024 | 1,212.00 | 1,340.00 | 1,150.00 | 1,312.00 | 1,312.00 | 114,860 |
| Nov 10, 2024 | 1,336.00 | 1,336.00 | 1,170.00 | 1,212.00 | 1,212.00 | 111,926 |
| Nov 7, 2024 | 1,409.00 | 1,411.00 | 1,250.00 | 1,336.00 | 1,336.00 | 115,192 |
| Nov 6, 2024 | 1,297.00 | 1,420.00 | 1,277.00 | 1,385.00 | 1,385.00 | 208,770 |
| Nov 5, 2024 | 889.80 | 889.80 | 889.80 | 889.80 | 889.80 | - |
| Nov 4, 2024 | 881.50 | 933.90 | 828.30 | 889.80 | 889.80 | 11,561 |
| Nov 3, 2024 | 887.70 | 935.00 | 870.00 | 881.50 | 881.50 | 6,660 |
| Oct 31, 2024 | 913.00 | 913.00 | 840.50 | 887.70 | 887.70 | 23,362 |
| Oct 30, 2024 | 932.60 | 949.90 | 875.00 | 912.10 | 912.10 | 44,063 |
| Oct 29, 2024 | 935.00 | 1,040.00 | 881.00 | 932.60 | 932.60 | 90,838 |
| Oct 28, 2024 | 979.40 | 989.50 | 782.00 | 934.70 | 934.70 | 81,315 |
| Oct 27, 2024 | 866.50 | 940.00 | 866.60 | 898.60 | 898.60 | 14,310 |
| Oct 22, 2024 | 855.20 | 900.00 | 811.00 | 866.50 | 866.50 | 21,153 |
| Oct 21, 2024 | 856.00 | 877.00 | 822.10 | 855.20 | 855.20 | 4,595 |
| Oct 20, 2024 | 860.00 | 884.80 | 775.00 | 856.30 | 856.30 | 26,938 |
| Oct 15, 2024 | 820.00 | 850.00 | 772.10 | 826.30 | 826.30 | 24,456 |
| Oct 14, 2024 | 682.00 | 832.00 | 670.00 | 809.80 | 809.80 | 63,313 |
| Oct 13, 2024 | 660.00 | 740.00 | 660.00 | 697.00 | 697.00 | 73,170 |
| Oct 10, 2024 | 632.30 | 650.00 | 621.00 | 630.30 | 630.30 | 4,610 |
| Oct 9, 2024 | 640.00 | 654.50 | 600.20 | 632.30 | 632.30 | 12,002 |
| Oct 8, 2024 | 647.50 | 660.00 | 630.00 | 640.10 | 640.10 | 4,989 |
| Oct 7, 2024 | 650.00 | 663.00 | 612.00 | 647.50 | 647.50 | 11,088 |
| Oct 6, 2024 | 640.00 | 694.00 | 620.20 | 651.60 | 651.60 | 16,134 |
| Oct 1, 2024 | 756.00 | 711.00 | 600.00 | 603.00 | 603.00 | 64,294 |
| Sep 30, 2024 | 733.40 | 869.30 | 660.00 | 756.00 | 756.00 | 55,994 |
| Sep 29, 2024 | 714.20 | 750.00 | 666.00 | 733.40 | 733.40 | 2,716 |
| Sep 26, 2024 | 714.20 | 714.20 | 714.20 | 714.20 | 714.20 | - |
| Sep 25, 2024 | 674.30 | 729.90 | 674.30 | 714.20 | 714.20 | 1,953 |
| Sep 24, 2024 | 750.00 | 775.00 | 648.00 | 674.30 | 674.30 | 53,270 |
| Sep 23, 2024 | 693.80 | 680.00 | 680.00 | 680.00 | 680.00 | 353 |
| Sep 22, 2024 | 700.60 | 700.10 | 680.00 | 693.80 | 693.80 | 290 |
| Sep 19, 2024 | 682.80 | 730.00 | 679.90 | 700.60 | 700.60 | 2,415 |
| Sep 18, 2024 | 681.80 | 700.00 | 630.20 | 682.80 | 682.80 | 13,741 |
| Sep 17, 2024 | 708.30 | 705.00 | 641.00 | 681.80 | 681.80 | 8,051 |
| Sep 16, 2024 | 722.70 | 722.50 | 699.00 | 708.30 | 708.30 | 1,072 |
| Sep 15, 2024 | 684.90 | 734.00 | 685.00 | 722.70 | 722.70 | 10,403 |
| Sep 12, 2024 | 684.90 | 684.90 | 684.90 | 684.90 | 684.90 | 2 |
| Sep 11, 2024 | 688.60 | 691.50 | 676.00 | 684.90 | 684.90 | 4,374 |
| Sep 10, 2024 | 753.50 | 799.90 | 660.00 | 688.60 | 688.60 | 45,787 |
| Sep 9, 2024 | 780.00 | 780.00 | 720.00 | 753.50 | 753.50 | 713 |
| Sep 8, 2024 | 711.80 | 724.00 | 722.00 | 722.50 | 722.50 | 401 |
| Sep 5, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| Sep 4, 2024 | 689.20 | 735.00 | 700.00 | 724.00 | 724.00 | 428 |
| Sep 3, 2024 | 670.40 | 730.00 | 630.00 | 689.20 | 689.20 | 6,585 |
| Sep 2, 2024 | 690.60 | 690.60 | 650.00 | 670.40 | 670.40 | 310 |
| Sep 1, 2024 | 692.50 | 692.50 | 666.50 | 690.60 | 690.60 | 264 |
| Aug 29, 2024 | 699.80 | 699.80 | 630.00 | 691.20 | 691.20 | 21,065 |
| Aug 28, 2024 | 629.30 | 680.00 | 616.00 | 661.50 | 661.50 | 11,246 |
| Aug 27, 2024 | 644.80 | 674.90 | 610.00 | 629.30 | 629.30 | 12,919 |
| Aug 26, 2024 | 679.90 | 680.00 | 636.00 | 644.80 | 644.80 | 21,517 |
| Aug 25, 2024 | 700.00 | 710.00 | 614.10 | 687.60 | 687.60 | 26,054 |
| Aug 22, 2024 | 639.80 | 665.00 | 617.00 | 634.00 | 634.00 | 5,580 |
| Aug 21, 2024 | 636.70 | 677.00 | 618.00 | 639.80 | 639.80 | 7,515 |
| Aug 20, 2024 | 563.00 | 645.00 | 550.00 | 636.70 | 636.70 | 44,355 |
| Aug 19, 2024 | 569.30 | 560.00 | 560.00 | 563.00 | 563.00 | 238 |
| Aug 18, 2024 | 572.00 | 573.90 | 555.00 | 569.30 | 569.30 | 1,994 |
| Aug 15, 2024 | 571.90 | 572.00 | 572.00 | 572.00 | 572.00 | 1,000 |
| Aug 14, 2024 | 573.80 | 573.80 | 570.00 | 571.90 | 571.90 | 1,850 |
| Aug 12, 2024 | 579.70 | 579.70 | 565.00 | 573.80 | 573.80 | 1,214 |
| Aug 11, 2024 | 556.70 | 579.80 | 579.70 | 579.80 | 579.80 | 390 |
| Aug 8, 2024 | 554.90 | 573.50 | 554.00 | 556.70 | 556.70 | 2,355 |
| Aug 7, 2024 | 543.30 | 558.00 | 543.00 | 554.20 | 554.20 | 1,288 |
| Aug 6, 2024 | 525.00 | 559.50 | 525.00 | 543.30 | 543.30 | 5,924 |
| Aug 5, 2024 | 554.00 | 578.00 | 515.00 | 521.80 | 521.80 | 9,421 |
| Aug 4, 2024 | 552.70 | 588.90 | 535.90 | 554.80 | 554.80 | 100 |
| Aug 1, 2024 | 571.00 | 589.90 | 548.00 | 552.70 | 552.70 | 10,344 |
| Jul 31, 2024 | 598.00 | 598.00 | 542.20 | 571.00 | 571.00 | 40,960 |
| Jul 30, 2024 | 579.80 | 599.90 | 551.00 | 573.00 | 573.00 | 55,589 |
| Jul 29, 2024 | 620.00 | 680.00 | 568.00 | 579.80 | 579.80 | 107,623 |
| Jul 28, 2024 | 549.90 | 557.90 | 515.00 | 537.00 | 537.00 | 3,648 |
| Jul 25, 2024 | 580.00 | 580.00 | 522.00 | 524.60 | 524.60 | 12,162 |
| Jul 24, 2024 | 581.50 | 588.00 | 545.90 | 554.60 | 554.60 | 15,725 |
| Jul 23, 2024 | 599.00 | 599.00 | 576.00 | 581.50 | 581.50 | 3,931 |
| Jul 22, 2024 | 574.90 | 615.00 | 560.60 | 592.00 | 592.00 | 14,161 |
| Jul 21, 2024 | 579.00 | 619.00 | 541.00 | 595.50 | 595.50 | 50,680 |
| Jul 18, 2024 | 640.90 | 680.00 | 570.00 | 579.00 | 579.00 | 59,899 |
| Jul 17, 2024 | 650.00 | 650.00 | 588.00 | 601.50 | 601.50 | 19,498 |
| Jul 16, 2024 | 625.00 | 710.00 | 600.00 | 620.30 | 620.30 | 69,165 |
| Jul 15, 2024 | 621.40 | 730.00 | 602.30 | 622.60 | 622.60 | 124,111 |
| Jul 14, 2024 | 652.00 | 670.10 | 603.00 | 621.40 | 621.40 | 19,373 |
| Jul 11, 2024 | 770.00 | 809.00 | 660.00 | 692.60 | 692.60 | 48,242 |
| Jul 10, 2024 | 899.00 | 933.00 | 739.90 | 764.40 | 764.40 | 104,527 |
| Jul 9, 2024 | 578.90 | 578.90 | 578.90 | 578.90 | 578.90 | - |
| Jul 8, 2024 | 538.70 | 667.00 | 510.00 | 578.90 | 578.90 | 17,048 |
| Jul 7, 2024 | 498.10 | 550.00 | 511.00 | 538.70 | 538.70 | 6,000 |
| Jul 4, 2024 | 493.70 | 511.60 | 511.60 | 498.10 | 498.10 | 101 |
| Jul 3, 2024 | 487.90 | 511.80 | 511.80 | 493.70 | 493.70 | 100 |
| Jul 2, 2024 | 487.90 | 487.90 | 487.90 | 487.90 | 487.90 | - |
| Jul 1, 2024 | 487.90 | 487.90 | 487.90 | 487.90 | 487.90 | - |
| Jun 30, 2024 | 480.00 | 513.90 | 479.00 | 487.90 | 487.90 | 317 |
| Jun 27, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Jun 26, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,031 |
| Jun 25, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Jun 24, 2024 | 481.20 | 480.00 | 480.00 | 480.00 | 480.00 | 781 |
| Jun 23, 2024 | 478.00 | 489.00 | 478.00 | 481.20 | 481.20 | 1,770 |
| Jun 20, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| Jun 19, 2024 | 483.30 | 515.00 | 430.00 | 478.00 | 478.00 | 3,887 |
| Jun 18, 2024 | 483.30 | 483.30 | 483.30 | 483.30 | 483.30 | - |
| Jun 17, 2024 | 483.30 | 483.30 | 483.30 | 483.30 | 483.30 | - |
| Jun 16, 2024 | 514.40 | 514.40 | 444.10 | 483.30 | 483.30 | 507 |
| Jun 13, 2024 | 481.10 | 516.90 | 516.90 | 490.10 | 490.10 | 100 |
| Jun 10, 2024 | 496.50 | 513.90 | 480.00 | 481.10 | 481.10 | 3,347 |
| Jun 9, 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | - |
| Jun 6, 2024 | 496.50 | 513.60 | 480.00 | 496.50 | 496.50 | 400 |
| Jun 5, 2024 | 480.70 | 514.80 | 509.90 | 496.50 | 496.50 | 200 |
| Jun 4, 2024 | 501.20 | 500.80 | 480.00 | 480.70 | 480.70 | 3,053 |
| Jun 3, 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
| Jun 2, 2024 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | - |
| May 30, 2024 | 453.50 | 505.00 | 494.00 | 501.20 | 501.20 | 2,020 |
| May 29, 2024 | 450.20 | 479.90 | 440.00 | 453.50 | 453.50 | 400 |
| May 28, 2024 | 456.10 | 452.00 | 450.00 | 450.20 | 450.20 | 698 |
| May 27, 2024 | 454.00 | 457.00 | 454.00 | 456.10 | 456.10 | 2,151 |
| May 26, 2024 | 450.30 | 474.00 | 450.30 | 455.50 | 455.50 | 2,587 |
| May 23, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| May 22, 2024 | 482.90 | 480.00 | 480.00 | 480.00 | 480.00 | 969 |
| May 21, 2024 | 488.80 | 480.00 | 480.00 | 482.90 | 482.90 | 276 |
| May 20, 2024 | 488.80 | 488.80 | 488.80 | 488.80 | 488.80 | - |
| May 19, 2024 | 488.80 | 488.80 | 488.80 | 488.80 | 488.80 | - |
| May 16, 2024 | 488.90 | 488.80 | 464.70 | 488.80 | 488.80 | 151 |
| May 15, 2024 | 488.90 | 488.90 | 488.90 | 488.90 | 488.90 | - |
| May 12, 2024 | 479.00 | 519.00 | 519.00 | 488.90 | 488.90 | 101 |
| May 9, 2024 | 474.30 | 525.90 | 441.00 | 479.00 | 479.00 | 6,119 |
| May 8, 2024 | 472.50 | 480.00 | 480.00 | 474.30 | 474.30 | 100 |
| May 7, 2024 | 508.50 | 519.00 | 450.00 | 472.50 | 472.50 | 3,331 |
| May 6, 2024 | 509.00 | 506.90 | 506.90 | 508.50 | 508.50 | 100 |
| May 5, 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - |
| May 2, 2024 | 512.90 | 509.00 | 509.00 | 509.00 | 509.00 | 462 |
| May 1, 2024 | 492.50 | 560.00 | 480.00 | 512.90 | 512.90 | 210 |
| Apr 30, 2024 | 494.70 | 494.70 | 490.00 | 492.50 | 492.50 | 1,342 |
| Apr 25, 2024 | 479.00 | 524.80 | 478.10 | 494.70 | 494.70 | 209 |
| Apr 24, 2024 | 520.00 | 559.90 | 485.00 | 488.20 | 488.20 | 5,538 |
| Apr 21, 2024 | 461.60 | 480.00 | 461.60 | 469.90 | 469.90 | 20,995 |
| Apr 18, 2024 | 462.60 | 496.00 | 435.10 | 461.60 | 461.60 | 1,012 |
| Apr 17, 2024 | 456.40 | 484.40 | 462.90 | 462.60 | 462.60 | 256 |
| Apr 16, 2024 | 489.40 | 489.30 | 440.00 | 456.40 | 456.40 | 5,790 |
| Apr 15, 2024 | 487.00 | 490.00 | 490.00 | 489.40 | 489.40 | 316 |
| Apr 14, 2024 | 489.50 | 487.00 | 487.00 | 487.00 | 487.00 | 747 |
| Apr 11, 2024 | 477.50 | 499.00 | 499.00 | 489.50 | 489.50 | 224 |
| Apr 10, 2024 | 477.50 | 477.50 | 477.00 | 477.50 | 477.50 | 6,034 |
| Apr 9, 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | - |
| Apr 8, 2024 | 478.50 | 501.60 | 473.10 | 477.50 | 477.50 | 106 |
| Apr 4, 2024 | 474.50 | 502.70 | 450.00 | 459.30 | 459.30 | 2,172 |
| Apr 3, 2024 | 484.80 | 475.00 | 474.00 | 474.50 | 474.50 | 2,613 |
| Apr 2, 2024 | 502.70 | 520.00 | 470.00 | 484.80 | 484.80 | 2,142 |
| Apr 1, 2024 | 497.60 | 519.00 | 493.00 | 502.70 | 502.70 | 6,099 |
| Mar 31, 2024 | 1:10 Stock Splits | |||||
| Mar 31, 2024 | 520.00 | 559.80 | 464.00 | 497.60 | 497.60 | 16,742 |
| Mar 28, 2024 | 519.00 | 543.00 | 501.00 | 520.00 | 520.00 | 4,110 |
| Mar 27, 2024 | 542.00 | 549.00 | 509.00 | 519.00 | 519.00 | 5,069 |
| Mar 26, 2024 | 570.00 | 570.00 | 520.00 | 542.00 | 542.00 | 5,924 |
| Mar 25, 2024 | 531.00 | 575.00 | 523.00 | 551.00 | 551.00 | 15,493 |
| Mar 21, 2024 | 504.00 | 527.00 | 504.00 | 520.00 | 520.00 | 5,957 |
| Mar 20, 2024 | 503.00 | 510.00 | 500.00 | 504.00 | 504.00 | 2,079 |
| Mar 19, 2024 | 512.00 | 530.00 | 485.00 | 503.00 | 503.00 | 1,514 |
| Mar 18, 2024 | 507.00 | 538.00 | 506.00 | 512.00 | 512.00 | 3,893 |
| Mar 17, 2024 | 505.00 | 522.00 | 492.00 | 507.00 | 507.00 | 2,714 |
| Mar 14, 2024 | 525.00 | 554.00 | 495.00 | 505.00 | 505.00 | 9,013 |
| Mar 13, 2024 | 549.00 | 540.00 | 520.00 | 525.00 | 525.00 | 3,295 |
| Mar 12, 2024 | 551.00 | 544.00 | 544.00 | 549.00 | 549.00 | 100 |
| Mar 11, 2024 | 551.00 | 568.00 | 540.00 | 551.00 | 551.00 | 4,235 |
| Mar 10, 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | - |
| Mar 7, 2024 | 555.00 | 568.00 | 537.00 | 553.00 | 553.00 | 2,771 |
| Mar 6, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Mar 5, 2024 | 574.00 | 574.00 | 548.00 | 555.00 | 555.00 | 5,472 |
| Mar 4, 2024 | 567.00 | 580.00 | 550.00 | 555.00 | 555.00 | 5,203 |
| Mar 3, 2024 | 568.00 | 595.00 | 555.00 | 567.00 | 567.00 | 2,630 |
| Feb 29, 2024 | 589.00 | 589.00 | 550.00 | 572.00 | 572.00 | 7,553 |
| Feb 28, 2024 | 574.00 | 600.00 | 579.00 | 589.00 | 589.00 | 1,654 |
| Feb 26, 2024 | 585.00 | 604.00 | 570.00 | 574.00 | 574.00 | 3,721 |
| Feb 25, 2024 | 575.00 | 603.00 | 575.00 | 585.00 | 585.00 | 5,491 |
| Feb 22, 2024 | 587.00 | 605.00 | 575.00 | 580.00 | 580.00 | 13,193 |
| Feb 21, 2024 | 601.00 | 636.00 | 580.00 | 589.00 | 589.00 | 7,912 |
| Feb 20, 2024 | 600.00 | 637.00 | 600.00 | 617.00 | 617.00 | 31,294 |
| Feb 19, 2024 | 593.00 | 627.00 | 580.00 | 585.00 | 585.00 | 13,462 |
| Feb 18, 2024 | 650.00 | 670.00 | 580.00 | 593.00 | 593.00 | 41,026 |
| Feb 15, 2024 | 690.00 | 725.00 | 615.00 | 648.00 | 648.00 | 225,318 |
| Feb 14, 2024 | 560.00 | 560.00 | 545.00 | 547.00 | 547.00 | 814 |
| Feb 13, 2024 | 554.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,281 |
| Feb 12, 2024 | 553.00 | 576.00 | 541.00 | 554.00 | 554.00 | 9,043 |
| Feb 11, 2024 | 550.00 | 579.00 | 550.00 | 553.00 | 553.00 | 6,137 |
| Feb 8, 2024 | 572.00 | 572.00 | 550.00 | 551.00 | 551.00 | 12,321 |
| Feb 7, 2024 | 600.00 | 640.00 | 560.00 | 572.00 | 572.00 | 44,269 |
| Feb 6, 2024 | 544.00 | 565.00 | 540.00 | 543.00 | 543.00 | 4,780 |
| Feb 5, 2024 | 541.00 | 580.00 | 541.00 | 544.00 | 544.00 | 3,526 |
| Feb 4, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - |
| Feb 1, 2024 | 558.00 | 598.00 | 538.00 | 574.00 | 574.00 | 11,154 |
| Jan 31, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - |
| Jan 30, 2024 | 556.00 | 579.00 | 561.00 | 558.00 | 558.00 | 130 |
| Jan 29, 2024 | 560.00 | 560.00 | 541.00 | 556.00 | 556.00 | 2,441 |
| Jan 28, 2024 | 561.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,262 |
| Jan 25, 2024 | 582.00 | 566.00 | 560.00 | 561.00 | 561.00 | 4,455 |
| Jan 24, 2024 | 576.00 | 602.00 | 580.00 | 582.00 | 582.00 | 751 |
| Jan 23, 2024 | 578.00 | 580.00 | 566.00 | 576.00 | 576.00 | 832 |
| Jan 22, 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 2,522 |
| Jan 21, 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
| Jan 18, 2024 | 573.00 | 596.00 | 560.00 | 578.00 | 578.00 | 2,827 |
| Jan 17, 2024 | 567.00 | 595.00 | 559.00 | 573.00 | 573.00 | 405 |
| Jan 16, 2024 | 571.00 | 571.00 | 566.00 | 567.00 | 567.00 | 1,419 |
| Jan 15, 2024 | 583.00 | 585.00 | 560.00 | 571.00 | 571.00 | 7,732 |
| Jan 14, 2024 | 600.00 | 610.00 | 580.00 | 583.00 | 583.00 | 2,210 |
| Jan 11, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 10, 2024 | 590.00 | 600.00 | 600.00 | 600.00 | 600.00 | 7,183 |
| Jan 9, 2024 | 587.00 | 616.00 | 568.00 | 590.00 | 590.00 | 2,291 |
Related Tickers
NLSPW NLS Pharmaceutics AG
0.0162
-6.36%
26CA.BE ImmunityBio Inc
2.3680
-6.70%
MYND.CN MYND Life Sciences Inc.
0.0950
+35.71%
OCEAW Ocean Biomedical, Inc.
0.0306
-7.27%
CGEN.TA Compugen Ltd.
592.00
+4.41%
SXTPW 60 Degrees Pharmaceuticals, Inc.
0.0220
-13.39%
ACUT AccuStem Sciences, Inc.
0.3975
+10.11%
CNBX CNBX Pharmaceuticals Inc.
0.0100
+38.89%
APLIF Appili Therapeutics Inc.
0.0240
-1.64%
CDIOW Cardio Diagnostics Holdings, Inc.
0.0780
-2.26%