757.00
+1.00
+(0.13%)
At close: 12:43:21 PM GMT+3
Currency in KWF 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 16, 2025 | 758.00 | 760.00 | 756.00 | 757.00 | 757.00 | 7,665,116 |
| Jan 15, 2025 | 756.00 | 758.00 | 755.00 | 756.00 | 756.00 | 6,742,811 |
| Jan 14, 2025 | 753.00 | 758.00 | 752.00 | 755.00 | 755.00 | 10,349,568 |
| Jan 13, 2025 | 755.00 | 757.00 | 751.00 | 751.00 | 751.00 | 9,331,892 |
| Jan 12, 2025 | 757.00 | 759.00 | 754.00 | 755.00 | 755.00 | 5,412,659 |
| Jan 9, 2025 | 755.00 | 759.00 | 753.00 | 757.00 | 757.00 | 8,425,962 |
| Jan 8, 2025 | 754.00 | 761.00 | 751.00 | 755.00 | 755.00 | 20,170,045 |
| Jan 7, 2025 | 750.00 | 756.00 | 750.00 | 754.00 | 754.00 | 9,966,495 |
| Jan 6, 2025 | 750.00 | 753.00 | 749.00 | 750.00 | 750.00 | 11,514,820 |
| Jan 5, 2025 | 747.00 | 750.00 | 747.00 | 749.00 | 749.00 | 3,434,759 |
| Dec 31, 2024 | 748.00 | 750.00 | 746.00 | 746.00 | 746.00 | 7,471,068 |
| Dec 30, 2024 | 750.00 | 750.00 | 748.00 | 748.00 | 748.00 | 3,822,317 |
| Dec 29, 2024 | 748.00 | 750.00 | 748.00 | 749.00 | 749.00 | 1,884,701 |
| Dec 26, 2024 | 750.00 | 750.00 | 749.00 | 749.00 | 749.00 | 5,902,373 |
| Dec 25, 2024 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 4,707,312 |
| Dec 24, 2024 | 742.00 | 747.00 | 741.00 | 746.00 | 746.00 | 7,832,310 |
| Dec 23, 2024 | 743.00 | 744.00 | 740.00 | 743.00 | 743.00 | 3,560,954 |
| Dec 22, 2024 | 742.00 | 744.00 | 738.00 | 743.00 | 743.00 | 7,653,682 |
| Dec 19, 2024 | 740.00 | 744.00 | 739.00 | 744.00 | 744.00 | 14,298,900 |
| Dec 18, 2024 | 740.00 | 741.00 | 738.00 | 740.00 | 740.00 | 3,032,978 |
| Dec 17, 2024 | 740.00 | 740.00 | 738.00 | 739.00 | 739.00 | 6,517,292 |
| Dec 16, 2024 | 740.00 | 741.00 | 735.00 | 740.00 | 740.00 | 14,784,745 |
| Dec 15, 2024 | 743.00 | 743.00 | 739.00 | 740.00 | 740.00 | 5,295,059 |
| Dec 12, 2024 | 741.00 | 744.00 | 741.00 | 741.00 | 741.00 | 8,902,205 |
| Dec 11, 2024 | 740.00 | 742.00 | 739.00 | 741.00 | 741.00 | 6,037,766 |
| Dec 10, 2024 | 739.00 | 742.00 | 739.00 | 741.00 | 741.00 | 10,123,766 |
| Dec 9, 2024 | 738.00 | 741.00 | 736.00 | 739.00 | 739.00 | 9,671,522 |
| Dec 8, 2024 | 738.00 | 740.00 | 737.00 | 737.00 | 737.00 | 5,020,618 |
| Dec 5, 2024 | 738.00 | 739.00 | 736.00 | 738.00 | 738.00 | 4,921,323 |
| Dec 4, 2024 | 735.00 | 739.00 | 734.00 | 738.00 | 738.00 | 7,092,135 |
| Dec 3, 2024 | 736.00 | 738.00 | 735.00 | 735.00 | 735.00 | 12,593,331 |
| Dec 2, 2024 | 737.00 | 738.00 | 735.00 | 735.00 | 735.00 | 7,586,816 |
| Nov 28, 2024 | 735.00 | 739.00 | 732.00 | 738.00 | 738.00 | 6,804,382 |
| Nov 27, 2024 | 735.00 | 738.00 | 734.00 | 735.00 | 735.00 | 8,865,000 |
| Nov 26, 2024 | 738.00 | 740.00 | 735.00 | 737.00 | 737.00 | 8,991,871 |
| Nov 25, 2024 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 25,603,997 |
| Nov 24, 2024 | 745.00 | 746.00 | 739.00 | 741.00 | 741.00 | 6,703,854 |
| Nov 21, 2024 | 747.00 | 748.00 | 744.00 | 744.00 | 744.00 | 7,656,300 |
| Nov 20, 2024 | 750.00 | 750.00 | 747.00 | 748.00 | 748.00 | 4,819,116 |
| Nov 19, 2024 | 750.00 | 751.00 | 749.00 | 750.00 | 750.00 | 6,250,122 |
| Nov 18, 2024 | 747.00 | 751.00 | 747.00 | 750.00 | 750.00 | 12,741,013 |
| Nov 17, 2024 | 744.00 | 748.00 | 744.00 | 747.00 | 747.00 | 5,301,744 |
| Nov 14, 2024 | 744.00 | 748.00 | 742.00 | 743.00 | 743.00 | 13,414,868 |
| Nov 13, 2024 | 739.00 | 744.00 | 736.00 | 744.00 | 744.00 | 14,223,476 |
| Nov 12, 2024 | 739.00 | 741.00 | 736.00 | 739.00 | 739.00 | 12,425,085 |
| Nov 11, 2024 | 731.00 | 740.00 | 731.00 | 737.00 | 737.00 | 17,565,825 |
| Nov 10, 2024 | 726.00 | 730.00 | 726.00 | 730.00 | 730.00 | 10,536,245 |
| Nov 7, 2024 | 728.00 | 729.00 | 725.00 | 725.00 | 725.00 | 8,278,044 |
| Nov 6, 2024 | 721.00 | 727.00 | 720.00 | 726.00 | 726.00 | 14,845,819 |
| Nov 5, 2024 | 721.00 | 722.00 | 719.00 | 721.00 | 721.00 | 5,315,075 |
| Nov 4, 2024 | 720.00 | 721.00 | 718.00 | 721.00 | 721.00 | 6,142,944 |
| Nov 3, 2024 | 721.00 | 723.00 | 718.00 | 719.00 | 719.00 | 6,893,176 |
| Oct 31, 2024 | 717.00 | 722.00 | 717.00 | 721.00 | 721.00 | 19,004,583 |
| Oct 30, 2024 | 715.00 | 718.00 | 715.00 | 717.00 | 717.00 | 9,302,242 |
| Oct 29, 2024 | 716.00 | 717.00 | 712.00 | 714.00 | 714.00 | 6,015,065 |
| Oct 28, 2024 | 718.00 | 719.00 | 714.00 | 716.00 | 716.00 | 3,935,554 |
| Oct 27, 2024 | 711.00 | 720.00 | 711.00 | 715.00 | 715.00 | 16,297,796 |
| Oct 24, 2024 | 708.00 | 708.00 | 705.00 | 705.00 | 705.00 | 11,653,455 |
| Oct 23, 2024 | 709.00 | 710.00 | 707.00 | 708.00 | 708.00 | 7,669,019 |
| Oct 22, 2024 | 710.00 | 710.00 | 708.00 | 710.00 | 710.00 | 10,681,505 |
| Oct 21, 2024 | 711.00 | 713.00 | 708.00 | 709.00 | 709.00 | 12,441,224 |
| Oct 20, 2024 | 715.00 | 715.00 | 711.00 | 711.00 | 711.00 | 3,747,297 |
| Oct 17, 2024 | 715.00 | 717.00 | 714.00 | 715.00 | 715.00 | 3,794,923 |
| Oct 16, 2024 | 715.00 | 715.00 | 713.00 | 715.00 | 715.00 | 6,156,086 |
| Oct 15, 2024 | 708.00 | 715.00 | 707.00 | 715.00 | 715.00 | 10,335,255 |
| Oct 14, 2024 | 708.00 | 709.00 | 706.00 | 708.00 | 708.00 | 5,253,275 |
| Oct 13, 2024 | 711.00 | 711.00 | 707.00 | 709.00 | 709.00 | 4,072,101 |
| Oct 10, 2024 | 709.00 | 711.00 | 707.00 | 710.00 | 710.00 | 3,916,535 |
| Oct 9, 2024 | 710.00 | 713.00 | 708.00 | 708.00 | 708.00 | 4,737,413 |
| Oct 8, 2024 | 708.00 | 711.00 | 707.00 | 709.00 | 709.00 | 8,909,197 |
| Oct 7, 2024 | 705.00 | 709.00 | 705.00 | 705.00 | 705.00 | 7,472,164 |
| Oct 6, 2024 | 707.00 | 709.00 | 696.00 | 703.00 | 703.00 | 20,118,966 |
| Oct 3, 2024 | 712.00 | 713.00 | 706.00 | 706.00 | 706.00 | 15,879,680 |
| Oct 2, 2024 | 713.00 | 714.00 | 710.00 | 711.00 | 711.00 | 17,123,799 |
| Oct 1, 2024 | 716.00 | 718.00 | 715.00 | 718.00 | 718.00 | 8,326,781 |
| Sep 30, 2024 | 720.00 | 721.00 | 716.00 | 716.00 | 716.00 | 12,795,407 |
| Sep 29, 2024 | 721.00 | 723.00 | 720.00 | 720.00 | 720.00 | 6,503,672 |
| Sep 26, 2024 | 723.00 | 724.00 | 720.00 | 723.00 | 723.00 | 11,070,147 |
| Sep 25, 2024 | 719.00 | 725.00 | 719.00 | 723.00 | 723.00 | 12,647,917 |
| Sep 24, 2024 | 719.00 | 720.00 | 716.00 | 718.00 | 718.00 | 6,930,302 |
| Sep 23, 2024 | 720.00 | 722.00 | 718.00 | 719.00 | 719.00 | 4,784,495 |
| Sep 22, 2024 | 724.00 | 724.00 | 719.00 | 719.00 | 719.00 | 5,687,749 |
| Sep 19, 2024 | 721.00 | 724.00 | 719.00 | 724.00 | 724.00 | 46,330,022 |
| Sep 18, 2024 | 718.00 | 719.00 | 716.00 | 719.00 | 719.00 | 3,795,513 |
| Sep 17, 2024 | 718.00 | 719.00 | 715.00 | 719.00 | 719.00 | 6,073,376 |
| Sep 16, 2024 | 720.00 | 720.00 | 717.00 | 720.00 | 720.00 | 5,756,355 |
| Sep 12, 2024 | 718.00 | 720.00 | 717.00 | 720.00 | 720.00 | 7,826,495 |
| Sep 11, 2024 | 724.00 | 724.00 | 717.00 | 717.00 | 717.00 | 10,094,616 |
| Sep 10, 2024 | 721.00 | 724.00 | 719.00 | 724.00 | 724.00 | 8,604,860 |
| Sep 9, 2024 | 722.00 | 722.00 | 720.00 | 721.00 | 721.00 | 7,674,764 |
| Sep 8, 2024 | 722.00 | 723.00 | 720.00 | 721.00 | 721.00 | 8,695,996 |
| Sep 5, 2024 | 724.00 | 725.00 | 723.00 | 724.00 | 724.00 | 7,195,012 |
| Sep 4, 2024 | 724.00 | 725.00 | 720.00 | 725.00 | 725.00 | 7,970,316 |
| Sep 3, 2024 | 724.00 | 725.00 | 720.00 | 725.00 | 725.00 | 8,156,486 |
| Sep 2, 2024 | 724.00 | 725.00 | 722.00 | 724.00 | 724.00 | 6,491,540 |
| Sep 1, 2024 | 729.00 | 729.00 | 723.00 | 723.00 | 723.00 | 7,536,460 |
| Aug 29, 2024 | 725.00 | 727.00 | 722.00 | 727.00 | 727.00 | 21,773,491 |
| Aug 28, 2024 | 727.00 | 731.00 | 725.00 | 725.00 | 725.00 | 17,145,327 |
| Aug 27, 2024 | 720.00 | 726.00 | 719.00 | 726.00 | 726.00 | 12,880,868 |
| Aug 26, 2024 | 720.00 | 720.00 | 717.00 | 720.00 | 720.00 | 10,868,230 |
| Aug 25, 2024 | 720.00 | 722.00 | 718.00 | 718.00 | 718.00 | 11,309,255 |
| Aug 22, 2024 | 717.00 | 719.00 | 715.00 | 719.00 | 719.00 | 6,858,483 |
| Aug 21, 2024 | 718.00 | 719.00 | 715.00 | 717.00 | 717.00 | 7,906,417 |
| Aug 20, 2024 | 718.00 | 718.00 | 716.00 | 718.00 | 718.00 | 5,986,223 |
| Aug 19, 2024 | 717.00 | 718.00 | 715.00 | 717.00 | 717.00 | 5,647,810 |
| Aug 18, 2024 | 718.00 | 721.00 | 715.00 | 717.00 | 717.00 | 8,108,635 |
| Aug 15, 2024 | 718.00 | 719.00 | 715.00 | 716.00 | 716.00 | 7,015,106 |
| Aug 14, 2024 | 712.00 | 716.00 | 710.00 | 716.00 | 716.00 | 14,544,428 |
| Aug 13, 2024 | 716.00 | 717.00 | 708.00 | 709.00 | 709.00 | 15,266,851 |
| Aug 12, 2024 | 0.01 Dividend | |||||
| Aug 12, 2024 | 720.00 | 721.00 | 716.00 | 716.00 | 716.00 | 8,482,744 |
| Aug 11, 2024 | 725.00 | 728.00 | 722.00 | 726.00 | 725.99 | 14,887,213 |
| Aug 8, 2024 | 721.00 | 724.00 | 720.00 | 720.00 | 719.99 | 10,029,009 |
| Aug 7, 2024 | 725.00 | 729.00 | 722.00 | 722.00 | 721.99 | 10,854,980 |
| Aug 6, 2024 | 711.00 | 723.00 | 711.00 | 720.00 | 719.99 | 19,124,113 |
| Aug 5, 2024 | 713.00 | 713.00 | 706.00 | 709.00 | 708.99 | 22,927,519 |
| Aug 4, 2024 | 723.00 | 729.00 | 716.00 | 718.00 | 717.99 | 22,875,705 |
| Aug 1, 2024 | 738.00 | 738.00 | 731.00 | 734.00 | 733.99 | 6,641,066 |
| Jul 31, 2024 | 739.00 | 741.00 | 735.00 | 737.00 | 736.99 | 11,492,367 |
| Jul 30, 2024 | 742.00 | 745.00 | 739.00 | 739.00 | 738.99 | 9,283,942 |
| Jul 29, 2024 | 737.00 | 741.00 | 736.00 | 741.00 | 740.99 | 10,747,385 |
| Jul 28, 2024 | 734.00 | 737.00 | 732.00 | 737.00 | 736.99 | 6,879,302 |
| Jul 25, 2024 | 734.00 | 734.00 | 730.00 | 733.00 | 732.99 | 5,808,991 |
| Jul 24, 2024 | 730.00 | 738.00 | 730.00 | 733.00 | 732.99 | 8,538,889 |
| Jul 23, 2024 | 727.00 | 732.00 | 727.00 | 729.00 | 728.99 | 7,967,367 |
| Jul 22, 2024 | 723.00 | 728.00 | 722.00 | 727.00 | 726.99 | 6,398,522 |
| Jul 21, 2024 | 725.00 | 725.00 | 719.00 | 723.00 | 722.99 | 5,735,764 |
| Jul 18, 2024 | 728.00 | 729.00 | 724.00 | 725.00 | 724.99 | 7,576,662 |
| Jul 17, 2024 | 731.00 | 732.00 | 726.00 | 729.00 | 728.99 | 6,925,342 |
| Jul 16, 2024 | 731.00 | 733.00 | 727.00 | 730.00 | 729.99 | 6,465,105 |
| Jul 15, 2024 | 737.00 | 738.00 | 730.00 | 731.00 | 730.99 | 10,432,208 |
| Jul 14, 2024 | 728.00 | 737.00 | 728.00 | 734.00 | 733.99 | 12,836,802 |
| Jul 11, 2024 | 723.00 | 727.00 | 723.00 | 727.00 | 726.99 | 7,471,103 |
| Jul 10, 2024 | 725.00 | 726.00 | 722.00 | 724.00 | 723.99 | 4,332,456 |
| Jul 9, 2024 | 724.00 | 727.00 | 723.00 | 723.00 | 722.99 | 6,217,942 |
| Jul 8, 2024 | 714.00 | 726.00 | 713.00 | 722.00 | 721.99 | 9,270,052 |
| Jul 4, 2024 | 710.00 | 714.00 | 709.00 | 713.00 | 712.99 | 5,532,007 |
| Jul 3, 2024 | 706.00 | 711.00 | 705.00 | 709.00 | 708.99 | 5,707,525 |
| Jul 2, 2024 | 708.00 | 708.00 | 704.00 | 706.00 | 705.99 | 6,637,168 |
| Jul 1, 2024 | 706.00 | 708.00 | 705.00 | 706.00 | 705.99 | 4,821,318 |
| Jun 30, 2024 | 712.00 | 713.00 | 705.00 | 705.00 | 704.99 | 6,468,647 |
| Jun 27, 2024 | 707.00 | 710.00 | 702.00 | 710.00 | 709.99 | 11,419,779 |
| Jun 26, 2024 | 718.00 | 719.00 | 703.00 | 706.00 | 705.99 | 18,078,962 |
| Jun 25, 2024 | 715.00 | 721.00 | 714.00 | 717.00 | 716.99 | 5,269,239 |
| Jun 24, 2024 | 711.00 | 714.00 | 707.00 | 714.00 | 713.99 | 6,991,717 |
| Jun 23, 2024 | 716.00 | 718.00 | 710.00 | 711.00 | 710.99 | 9,947,885 |
| Jun 20, 2024 | 716.00 | 722.00 | 714.00 | 714.00 | 713.99 | 28,387,178 |
| Jun 19, 2024 | 720.00 | 723.00 | 713.00 | 714.00 | 713.99 | 9,869,403 |
| Jun 13, 2024 | 721.00 | 723.00 | 719.00 | 720.00 | 719.99 | 9,515,628 |
| Jun 12, 2024 | 724.00 | 725.00 | 721.00 | 721.00 | 720.99 | 6,818,138 |
| Jun 11, 2024 | 725.00 | 725.00 | 722.00 | 723.00 | 722.99 | 6,421,429 |
| Jun 10, 2024 | 724.00 | 726.00 | 723.00 | 724.00 | 723.99 | 5,659,517 |
| Jun 9, 2024 | 722.00 | 725.00 | 721.00 | 723.00 | 722.99 | 7,821,300 |
| Jun 6, 2024 | 725.00 | 725.00 | 722.00 | 722.00 | 721.99 | 9,200,566 |
| Jun 5, 2024 | 725.00 | 725.00 | 721.00 | 724.00 | 723.99 | 13,519,616 |
| Jun 4, 2024 | 720.00 | 727.00 | 720.00 | 722.00 | 721.99 | 15,200,994 |
| Jun 3, 2024 | 729.00 | 733.00 | 720.00 | 720.00 | 719.99 | 16,118,670 |
| Jun 2, 2024 | 740.00 | 740.00 | 729.00 | 729.00 | 728.99 | 9,446,051 |
| May 30, 2024 | 735.00 | 737.00 | 729.00 | 730.00 | 729.99 | 91,564,812 |
| May 29, 2024 | 737.00 | 737.00 | 730.00 | 735.00 | 734.99 | 13,472,740 |
| May 28, 2024 | 736.00 | 741.00 | 734.00 | 734.00 | 733.99 | 12,743,251 |
| May 27, 2024 | 742.00 | 742.00 | 736.00 | 736.00 | 735.99 | 15,125,425 |
| May 26, 2024 | 745.00 | 745.00 | 740.00 | 743.00 | 742.99 | 7,157,685 |
| May 23, 2024 | 746.00 | 747.00 | 744.00 | 744.00 | 743.99 | 6,790,391 |
| May 22, 2024 | 745.00 | 747.00 | 744.00 | 746.00 | 745.99 | 5,106,247 |
| May 21, 2024 | 744.00 | 746.00 | 739.00 | 746.00 | 745.99 | 8,876,099 |
| May 20, 2024 | 747.00 | 747.00 | 741.00 | 744.00 | 743.99 | 11,073,787 |
| May 19, 2024 | 746.00 | 748.00 | 744.00 | 746.00 | 745.99 | 746 |
| May 16, 2024 | 744.00 | 746.00 | 743.00 | 745.00 | 744.99 | 7,721,064 |
| May 15, 2024 | 742.00 | 748.00 | 740.00 | 743.00 | 742.99 | 17,672,752 |
| May 14, 2024 | 744.00 | 744.00 | 738.00 | 740.00 | 739.99 | 14,612,027 |
| May 13, 2024 | 744.00 | 746.00 | 742.00 | 743.00 | 742.99 | 18,578,357 |
| May 12, 2024 | 750.00 | 760.00 | 740.00 | 744.00 | 743.99 | 39,632,217 |
| May 9, 2024 | 727.00 | 738.00 | 726.00 | 736.00 | 735.99 | 25,386,533 |
| May 8, 2024 | 720.00 | 727.00 | 716.00 | 727.00 | 726.99 | 15,798,087 |
| May 7, 2024 | 719.00 | 720.00 | 716.00 | 720.00 | 719.99 | 7,060,764 |
| May 6, 2024 | 720.00 | 721.00 | 717.00 | 717.00 | 716.99 | 6,967,816 |
| May 5, 2024 | 720.00 | 721.00 | 718.00 | 720.00 | 719.99 | 4,097,913 |
| May 2, 2024 | 718.00 | 722.00 | 717.00 | 717.00 | 716.99 | 7,531,612 |
| May 1, 2024 | 720.00 | 721.00 | 717.00 | 717.00 | 716.99 | 6,679,895 |
| Apr 30, 2024 | 725.00 | 728.00 | 719.00 | 720.00 | 719.99 | 10,504,281 |
| Apr 29, 2024 | 717.00 | 724.00 | 713.00 | 723.00 | 722.99 | 12,562,894 |
| Apr 28, 2024 | 723.00 | 725.00 | 716.00 | 717.00 | 716.99 | 14,058,076 |
| Apr 25, 2024 | 729.00 | 730.00 | 723.00 | 723.00 | 722.99 | 11,452,305 |
| Apr 24, 2024 | 732.00 | 733.00 | 724.00 | 730.00 | 729.99 | 16,994,058 |
| Apr 23, 2024 | 731.00 | 736.00 | 729.00 | 731.00 | 730.99 | 12,715,991 |
| Apr 22, 2024 | 736.00 | 737.00 | 731.00 | 731.00 | 730.99 | 10,955,281 |
| Apr 21, 2024 | 727.00 | 736.00 | 722.00 | 734.00 | 733.99 | 22,039,340 |
| Apr 18, 2024 | 709.00 | 727.00 | 708.00 | 727.00 | 726.99 | 26,588,835 |
| Apr 17, 2024 | 715.00 | 717.00 | 706.00 | 710.00 | 709.99 | 11,534,840 |
| Apr 16, 2024 | 722.00 | 723.00 | 712.00 | 715.00 | 714.99 | 12,244,235 |
| Apr 15, 2024 | 726.00 | 731.00 | 722.00 | 722.00 | 721.99 | 14,375,409 |
| Apr 14, 2024 | 725.00 | 726.00 | 720.00 | 723.00 | 722.99 | 12,189,170 |
| Apr 8, 2024 | 720.00 | 731.00 | 720.00 | 731.00 | 730.99 | 12,854,782 |
| Apr 7, 2024 | 0.01 Dividend | |||||
| Apr 3, 2024 | 738.53 | 738.53 | 728.44 | 728.44 | 728.42 | 13,659,439 |
| Apr 7, 2024 | 109:100 Stock Splits | |||||
| Apr 2, 2024 | 735.78 | 738.53 | 735.78 | 738.53 | 738.51 | 11,251,397 |
| Apr 4, 2024 | 109:100 Stock Splits | |||||
| Apr 1, 2024 | 730.28 | 737.61 | 729.36 | 734.86 | 734.84 | 6,945,828 |
| Mar 31, 2024 | 733.94 | 733.94 | 728.44 | 730.28 | 730.25 | 6,494,648 |
| Mar 28, 2024 | 737.61 | 737.61 | 725.69 | 733.94 | 733.92 | 18,571,102 |
| Mar 27, 2024 | 739.45 | 741.28 | 736.70 | 736.70 | 736.68 | 15,208,558 |
| Mar 26, 2024 | 736.70 | 739.45 | 735.78 | 739.45 | 739.43 | 5,035,772 |
| Mar 24, 2024 | 742.20 | 743.12 | 738.53 | 739.45 | 739.43 | 4,387,836 |
| Mar 21, 2024 | 738.53 | 742.20 | 738.53 | 740.37 | 740.35 | 6,448,821 |
| Mar 20, 2024 | 737.61 | 740.37 | 733.94 | 737.61 | 737.59 | 6,704,708 |
| Mar 19, 2024 | 744.95 | 744.95 | 735.78 | 736.70 | 736.68 | 11,387,788 |
| Mar 18, 2024 | 745.87 | 745.87 | 744.04 | 744.04 | 744.02 | 4,318,455 |
| Mar 17, 2024 | 745.87 | 747.71 | 744.04 | 745.87 | 745.85 | 3,264,369 |
| Mar 14, 2024 | 745.87 | 750.46 | 744.04 | 744.04 | 744.02 | 20,518,252 |
| Mar 13, 2024 | 748.62 | 750.46 | 745.87 | 745.87 | 745.85 | 7,000,925 |
| Mar 12, 2024 | 745.87 | 749.54 | 745.87 | 748.62 | 748.60 | 9,582,858 |
| Mar 11, 2024 | 739.45 | 746.79 | 736.70 | 744.95 | 744.93 | 10,051,966 |
| Mar 10, 2024 | 739.45 | 742.20 | 735.78 | 742.20 | 742.18 | 5,741,685 |
| Mar 7, 2024 | 737.61 | 739.45 | 736.70 | 738.53 | 738.51 | 6,199,511 |
| Mar 6, 2024 | 739.45 | 739.45 | 733.94 | 738.53 | 738.51 | 10,333,461 |
| Mar 5, 2024 | 743.12 | 744.95 | 741.28 | 741.28 | 741.26 | 10,686,019 |
| Mar 4, 2024 | 744.04 | 747.71 | 743.12 | 744.04 | 744.02 | 10,601,299 |
| Mar 3, 2024 | 742.20 | 745.87 | 740.37 | 743.12 | 743.10 | 9,249,078 |
| Feb 29, 2024 | 738.53 | 743.12 | 737.61 | 743.12 | 743.10 | 19,430,574 |
| Feb 28, 2024 | 741.28 | 741.28 | 735.78 | 738.53 | 738.51 | 4,976,437 |
| Feb 27, 2024 | 737.61 | 741.28 | 735.78 | 739.45 | 739.43 | 10,568,822 |
| Feb 22, 2024 | 736.70 | 737.61 | 734.86 | 734.86 | 734.84 | 8,089,002 |
| Feb 21, 2024 | 733.03 | 738.53 | 733.03 | 737.61 | 737.59 | 16,690,468 |
| Feb 20, 2024 | 722.02 | 732.11 | 721.10 | 732.11 | 732.09 | 14,808,257 |
| Feb 19, 2024 | 718.35 | 722.93 | 711.93 | 722.93 | 722.92 | 7,347,959 |
| Feb 18, 2024 | 722.93 | 723.85 | 718.35 | 718.35 | 718.33 | 8,363,490 |
| Feb 15, 2024 | 721.10 | 725.69 | 721.10 | 721.10 | 721.08 | 15,666,325 |
| Feb 14, 2024 | 727.52 | 727.52 | 722.93 | 723.85 | 723.83 | 52,796,088 |
| Feb 13, 2024 | 734.86 | 734.86 | 729.36 | 729.36 | 729.34 | 17,337,379 |
| Feb 12, 2024 | 733.03 | 735.78 | 730.28 | 733.94 | 733.92 | 26,696,829 |
| Feb 11, 2024 | 717.43 | 729.36 | 717.43 | 729.36 | 729.34 | 35,979,053 |
| Feb 7, 2024 | 713.76 | 716.51 | 709.17 | 713.76 | 713.74 | 13,361,602 |
| Feb 6, 2024 | 707.34 | 714.68 | 700.00 | 711.93 | 711.91 | 14,101,339 |
| Feb 5, 2024 | 701.83 | 707.34 | 695.41 | 707.34 | 707.32 | 8,442,196 |
| Feb 4, 2024 | 706.42 | 706.42 | 700.00 | 700.92 | 700.90 | 7,515,094 |
| Feb 1, 2024 | 704.59 | 711.01 | 697.25 | 706.42 | 706.40 | 24,044,162 |
| Jan 31, 2024 | 717.43 | 720.18 | 707.34 | 708.26 | 708.24 | 13,531,536 |
| Jan 30, 2024 | 717.43 | 720.18 | 715.60 | 717.43 | 717.41 | 7,599,256 |
| Jan 29, 2024 | 720.18 | 721.10 | 714.68 | 716.51 | 716.49 | 9,840,752 |
| Jan 28, 2024 | 722.02 | 722.93 | 718.35 | 720.18 | 720.16 | 4,612,735 |
| Jan 25, 2024 | 721.10 | 722.93 | 718.35 | 721.10 | 721.08 | 6,663,011 |
| Jan 24, 2024 | 719.27 | 722.93 | 717.43 | 720.18 | 720.16 | 11,523,466 |
| Jan 23, 2024 | 715.60 | 719.27 | 715.60 | 718.35 | 718.33 | 11,934,734 |
| Jan 22, 2024 | 711.93 | 715.60 | 711.93 | 714.68 | 714.66 | 6,303,543 |
| Jan 21, 2024 | 708.26 | 714.68 | 708.26 | 711.01 | 710.99 | 7,229,669 |
| Jan 18, 2024 | 710.09 | 711.93 | 708.26 | 708.26 | 708.24 | 7,589,759 |
| Jan 17, 2024 | 711.93 | 713.76 | 704.59 | 710.09 | 710.07 | 8,631,851 |
| Jan 16, 2024 | 716.51 | 716.51 | 710.09 | 711.93 | 711.91 | 9,008,258 |
Related Tickers
QNBK.QA Qatar National Bank (Q.P.S.C.)
16.80
-0.12%
PCZ.SG ProCredit Holding AG & Co KGaA
8.30
-0.72%
BSD2.HM Banco Santander SA
4.7630
-0.19%
TRVC.DU Citigroup Inc
76.36
+6.44%
NBC.F National Bank of Canada
89.82
+0.49%
HSBAl.XC
DHBK.QA Doha Bank Q.P.S.C.
2.0230
-0.59%
BSD2.DE Banco Santander, S.A.
4.7675
+0.12%
SHB-B.ST Svenska Handelsbanken AB (publ)
160.20
+0.44%
CITI.VI Citigroup Inc.
76.11
+0.91%