At close: December 24 at 12:00:32 PM GMT+2
Currency in ZAc 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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 1,972.00 | 1,990.00 | 1,955.00 | 1,960.00 | 1,960.00 | 66,121 |
| Dec 23, 2024 | 2,008.00 | 2,026.00 | 1,980.00 | 1,986.00 | 1,986.00 | 2,351,279 |
| Dec 20, 2024 | 1,987.00 | 2,040.00 | 1,980.00 | 2,008.00 | 2,008.00 | 5,994,215 |
| Dec 19, 2024 | 2,016.00 | 2,020.00 | 1,985.00 | 1,987.00 | 1,987.00 | 625,805 |
| Dec 18, 2024 | 2,050.00 | 2,050.00 | 2,000.00 | 2,018.00 | 2,018.00 | 161,021 |
| Dec 17, 2024 | 2,055.00 | 2,097.00 | 2,000.00 | 2,008.00 | 2,008.00 | 165,523 |
| Dec 13, 2024 | 2,019.00 | 2,065.00 | 2,004.00 | 2,013.00 | 2,013.00 | 369,050 |
| Dec 12, 2024 | 1,979.00 | 2,068.00 | 1,979.00 | 2,013.00 | 2,013.00 | 323,421 |
| Dec 11, 2024 | 1,948.00 | 2,014.00 | 1,949.00 | 1,993.00 | 1,993.00 | 229,315 |
| Dec 10, 2024 | 1,948.00 | 1,953.00 | 1,935.00 | 1,950.00 | 1,950.00 | 411,895 |
| Dec 9, 2024 | 1,950.00 | 1,951.00 | 1,935.00 | 1,948.00 | 1,948.00 | 618,655 |
| Dec 6, 2024 | 1,940.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,950.00 | 366,357 |
| Dec 5, 2024 | 1,925.00 | 1,949.00 | 1,925.00 | 1,935.00 | 1,935.00 | 755,046 |
| Dec 4, 2024 | 1,979.00 | 1,962.00 | 1,925.00 | 1,925.00 | 1,925.00 | 436,483 |
| Dec 3, 2024 | 1,965.00 | 1,965.00 | 1,925.00 | 1,941.00 | 1,941.00 | 535,889 |
| Dec 2, 2024 | 1,900.00 | 1,930.00 | 1,899.00 | 1,925.00 | 1,925.00 | 476,783 |
| Nov 29, 2024 | 1,907.00 | 1,928.00 | 1,900.00 | 1,900.00 | 1,900.00 | 650,743 |
| Nov 28, 2024 | 1,905.00 | 1,920.00 | 1,896.00 | 1,911.00 | 1,911.00 | 458,837 |
| Nov 27, 2024 | 1,889.00 | 1,944.00 | 1,889.00 | 1,906.00 | 1,906.00 | 656,350 |
| Nov 26, 2024 | 1,851.00 | 1,922.00 | 1,851.00 | 1,902.00 | 1,902.00 | 905,506 |
| Nov 25, 2024 | 1,865.00 | 1,949.00 | 1,865.00 | 1,884.00 | 1,884.00 | 255,330 |
| Nov 22, 2024 | 1,850.00 | 1,895.00 | 1,845.00 | 1,879.00 | 1,879.00 | 332,740 |
| Nov 21, 2024 | 1,865.00 | 1,865.00 | 1,845.00 | 1,845.00 | 1,845.00 | 465,192 |
| Nov 20, 2024 | 1,889.00 | 1,889.00 | 1,841.00 | 1,845.00 | 1,845.00 | 117,136 |
| Nov 19, 2024 | 1,822.00 | 1,852.00 | 1,830.00 | 1,848.00 | 1,848.00 | 197,365 |
| Nov 18, 2024 | 1,830.00 | 1,844.00 | 1,827.00 | 1,835.00 | 1,835.00 | 319,670 |
| Nov 15, 2024 | 1,845.00 | 1,857.00 | 1,822.00 | 1,837.00 | 1,837.00 | 400,726 |
| Nov 14, 2024 | 1,886.00 | 1,900.00 | 1,847.00 | 1,847.00 | 1,847.00 | 379,477 |
| Nov 13, 2024 | 1,900.00 | 1,900.00 | 1,855.00 | 1,890.00 | 1,890.00 | 1,091,538 |
| Nov 12, 2024 | 1,851.00 | 1,899.00 | 1,837.00 | 1,899.00 | 1,899.00 | 422,828 |
| Nov 11, 2024 | 1,885.00 | 1,888.00 | 1,850.00 | 1,864.00 | 1,864.00 | 406,986 |
| Nov 8, 2024 | 1,825.00 | 1,888.00 | 1,822.00 | 1,885.00 | 1,885.00 | 458,285 |
| Nov 7, 2024 | 1,841.00 | 1,849.00 | 1,820.00 | 1,825.00 | 1,825.00 | 411,483 |
| Nov 6, 2024 | 17.00 Dividend | |||||
| Nov 6, 2024 | 1,898.00 | 1,898.00 | 1,839.00 | 1,840.00 | 1,840.00 | 2,135,114 |
| Nov 5, 2024 | 1,863.00 | 1,899.00 | 1,853.00 | 1,876.00 | 1,859.00 | 195,586 |
| Nov 4, 2024 | 1,875.00 | 1,877.00 | 1,860.00 | 1,862.00 | 1,845.13 | 116,470 |
| Nov 1, 2024 | 1,865.00 | 1,893.00 | 1,860.00 | 1,860.00 | 1,843.15 | 415,745 |
| Oct 31, 2024 | 1,861.00 | 1,888.00 | 1,860.00 | 1,869.00 | 1,852.06 | 568,248 |
| Oct 30, 2024 | 1,889.00 | 1,909.00 | 1,869.00 | 1,869.00 | 1,852.06 | 138,199 |
| Oct 29, 2024 | 1,924.00 | 1,924.00 | 1,880.00 | 1,889.00 | 1,871.88 | 203,016 |
| Oct 28, 2024 | 1,900.00 | 1,949.00 | 1,898.00 | 1,917.00 | 1,899.63 | 3,731,697 |
| Oct 25, 2024 | 1,900.00 | 1,899.00 | 1,880.00 | 1,887.00 | 1,869.90 | 307,377 |
| Oct 24, 2024 | 1,901.00 | 1,974.00 | 1,858.00 | 1,879.00 | 1,861.97 | 271,590 |
| Oct 23, 2024 | 1,899.00 | 1,902.00 | 1,867.00 | 1,883.00 | 1,865.94 | 451,379 |
| Oct 22, 2024 | 1,914.00 | 1,914.00 | 1,875.00 | 1,892.00 | 1,874.86 | 526,750 |
| Oct 21, 2024 | 1,890.00 | 1,930.00 | 1,890.00 | 1,915.00 | 1,897.65 | 271,434 |
| Oct 18, 2024 | 1,869.00 | 1,979.00 | 1,869.00 | 1,903.00 | 1,885.76 | 699,840 |
| Oct 17, 2024 | 1,889.00 | 1,889.00 | 1,838.00 | 1,850.00 | 1,833.24 | 4,123,607 |
| Oct 16, 2024 | 1,859.00 | 1,867.00 | 1,835.00 | 1,861.00 | 1,844.14 | 2,277,998 |
| Oct 15, 2024 | 1,834.00 | 1,849.00 | 1,822.00 | 1,845.00 | 1,828.28 | 194,782 |
| Oct 14, 2024 | 1,811.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,803.51 | 201,799 |
| Oct 11, 2024 | 1,800.00 | 1,825.00 | 1,782.00 | 1,811.00 | 1,794.59 | 575,021 |
| Oct 10, 2024 | 1,824.00 | 1,828.00 | 1,792.00 | 1,800.00 | 1,783.69 | 138,172 |
| Oct 9, 2024 | 1,890.00 | 1,860.00 | 1,815.00 | 1,823.00 | 1,806.48 | 161,637 |
| Oct 8, 2024 | 1,845.00 | 1,865.00 | 1,825.00 | 1,847.00 | 1,830.26 | 290,225 |
| Oct 7, 2024 | 1,815.00 | 1,888.00 | 1,818.00 | 1,845.00 | 1,828.28 | 374,722 |
| Oct 4, 2024 | 1,880.00 | 1,880.00 | 1,819.00 | 1,824.00 | 1,807.47 | 220,506 |
| Oct 3, 2024 | 1,857.00 | 1,867.00 | 1,824.00 | 1,840.00 | 1,823.33 | 131,826 |
| Oct 2, 2024 | 1,874.00 | 1,890.00 | 1,850.00 | 1,855.00 | 1,838.19 | 173,836 |
| Oct 1, 2024 | 1,867.00 | 1,923.00 | 1,826.00 | 1,875.00 | 1,858.01 | 1,669,773 |
| Sep 30, 2024 | 1,860.00 | 1,917.00 | 1,824.00 | 1,824.00 | 1,807.47 | 425,766 |
| Sep 27, 2024 | 1,810.00 | 1,889.00 | 1,785.00 | 1,826.00 | 1,809.45 | 1,613,751 |
| Sep 26, 2024 | 1,820.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,783.69 | 321,835 |
| Sep 25, 2024 | 1,800.00 | 1,814.00 | 1,786.00 | 1,800.00 | 1,783.69 | 246,481 |
| Sep 23, 2024 | 1,815.00 | 1,850.00 | 1,780.00 | 1,786.00 | 1,769.82 | 1,086,268 |
| Sep 20, 2024 | 1,759.00 | 1,850.00 | 1,759.00 | 1,787.00 | 1,770.81 | 898,370 |
| Sep 19, 2024 | 1,750.00 | 1,784.00 | 1,737.00 | 1,753.00 | 1,737.11 | 1,568,429 |
| Sep 18, 2024 | 1,750.00 | 1,764.00 | 1,740.00 | 1,750.00 | 1,734.14 | 636,900 |
| Sep 17, 2024 | 1,749.00 | 1,750.00 | 1,736.00 | 1,750.00 | 1,734.14 | 540,331 |
| Sep 16, 2024 | 1,750.00 | 1,765.00 | 1,736.00 | 1,744.00 | 1,728.20 | 145,111 |
| Sep 13, 2024 | 1,763.00 | 1,779.00 | 1,750.00 | 1,765.00 | 1,749.01 | 279,377 |
| Sep 12, 2024 | 1,778.00 | 1,789.00 | 1,753.00 | 1,760.00 | 1,744.05 | 230,344 |
| Sep 11, 2024 | 1,800.00 | 1,820.00 | 1,777.00 | 1,777.00 | 1,760.90 | 479,662 |
| Sep 10, 2024 | 1,729.00 | 1,800.00 | 1,725.00 | 1,799.00 | 1,782.70 | 403,226 |
| Sep 9, 2024 | 1,726.00 | 1,746.00 | 1,725.00 | 1,735.00 | 1,719.28 | 357,029 |
| Sep 6, 2024 | 1,727.00 | 1,742.00 | 1,727.00 | 1,732.00 | 1,716.30 | 181,670 |
| Sep 5, 2024 | 1,740.00 | 1,740.00 | 1,725.00 | 1,734.00 | 1,718.29 | 270,219 |
| Sep 4, 2024 | 1,712.00 | 1,786.00 | 1,712.00 | 1,740.00 | 1,724.23 | 347,397 |
| Sep 3, 2024 | 1,750.00 | 1,782.00 | 1,714.00 | 1,725.00 | 1,709.37 | 894,874 |
| Sep 2, 2024 | 1,745.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,729.19 | 650,163 |
| Aug 30, 2024 | 1,744.00 | 1,750.00 | 1,718.00 | 1,737.00 | 1,721.26 | 394,487 |
| Aug 29, 2024 | 1,730.00 | 1,757.00 | 1,722.00 | 1,732.00 | 1,716.30 | 198,381 |
| Aug 28, 2024 | 1,700.00 | 1,723.00 | 1,690.00 | 1,717.00 | 1,701.44 | 258,549 |
| Aug 27, 2024 | 1,717.00 | 1,717.00 | 1,700.00 | 1,700.00 | 1,684.59 | 128,136 |
| Aug 26, 2024 | 1,706.00 | 1,744.00 | 1,685.00 | 1,725.00 | 1,709.37 | 676,342 |
| Aug 23, 2024 | 1,698.00 | 1,710.00 | 1,668.00 | 1,708.00 | 1,692.52 | 85,596 |
| Aug 22, 2024 | 1,670.00 | 1,679.00 | 1,657.00 | 1,670.00 | 1,654.87 | 153,624 |
| Aug 21, 2024 | 1,665.00 | 1,692.00 | 1,656.00 | 1,674.00 | 1,658.83 | 120,452 |
| Aug 20, 2024 | 1,662.00 | 1,675.00 | 1,635.00 | 1,664.00 | 1,648.92 | 344,350 |
| Aug 19, 2024 | 1,651.00 | 1,694.00 | 1,651.00 | 1,662.00 | 1,646.94 | 347,336 |
| Aug 16, 2024 | 1,665.00 | 1,683.00 | 1,640.00 | 1,679.00 | 1,663.79 | 323,197 |
| Aug 15, 2024 | 1,635.00 | 1,655.00 | 1,633.00 | 1,645.00 | 1,630.09 | 1,104,369 |
| Aug 14, 2024 | 1,634.00 | 1,638.00 | 1,626.00 | 1,635.00 | 1,620.18 | 288,196 |
| Aug 13, 2024 | 1,625.00 | 1,674.00 | 1,620.00 | 1,630.00 | 1,615.23 | 342,079 |
| Aug 12, 2024 | 1,647.00 | 1,652.00 | 1,619.00 | 1,630.00 | 1,615.23 | 1,089,229 |
| Aug 8, 2024 | 1,610.00 | 1,679.00 | 1,608.00 | 1,630.00 | 1,615.23 | 1,244,675 |
| Aug 7, 2024 | 1,602.00 | 1,689.00 | 1,600.00 | 1,610.00 | 1,595.41 | 590,261 |
| Aug 6, 2024 | 1,680.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,585.50 | 90,724 |
| Aug 5, 2024 | 1,643.00 | 1,665.00 | 1,590.00 | 1,617.00 | 1,602.35 | 320,537 |
| Aug 2, 2024 | 1,689.00 | 1,689.00 | 1,571.00 | 1,637.00 | 1,622.17 | 183,566 |
| Aug 1, 2024 | 1,672.00 | 1,690.00 | 1,672.00 | 1,680.00 | 1,664.78 | 173,883 |
| Jul 31, 2024 | 1,660.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,674.69 | 341,463 |
| Jul 30, 2024 | 1,673.00 | 1,717.00 | 1,660.00 | 1,660.00 | 1,644.96 | 539,770 |
| Jul 29, 2024 | 1,684.00 | 1,699.00 | 1,683.00 | 1,690.00 | 1,674.69 | 104,347 |
| Jul 26, 2024 | 1,668.00 | 1,774.00 | 1,661.00 | 1,702.00 | 1,686.58 | 159,305 |
| Jul 25, 2024 | 1,652.00 | 1,682.00 | 1,652.00 | 1,674.00 | 1,658.83 | 80,737 |
| Jul 24, 2024 | 1,688.00 | 1,713.00 | 1,684.00 | 1,684.00 | 1,668.74 | 234,769 |
| Jul 23, 2024 | 1,728.00 | 1,728.00 | 1,685.00 | 1,689.00 | 1,673.69 | 168,953 |
| Jul 22, 2024 | 1,703.00 | 1,729.00 | 1,692.00 | 1,709.00 | 1,693.51 | 168,653 |
| Jul 19, 2024 | 1,714.00 | 1,730.00 | 1,696.00 | 1,722.00 | 1,706.40 | 149,060 |
| Jul 18, 2024 | 1,699.00 | 1,745.00 | 1,699.00 | 1,722.00 | 1,706.40 | 254,323 |
| Jul 17, 2024 | 1,700.00 | 1,755.00 | 1,728.00 | 1,717.00 | 1,701.44 | 248,016 |
| Jul 16, 2024 | 1,849.00 | 1,849.00 | 1,760.00 | 1,761.00 | 1,745.04 | 191,120 |
| Jul 15, 2024 | 1,770.00 | 1,849.00 | 1,770.00 | 1,783.00 | 1,766.84 | 199,073 |
| Jul 12, 2024 | 1,789.00 | 1,789.00 | 1,767.00 | 1,769.00 | 1,752.97 | 197,747 |
| Jul 11, 2024 | 1,760.00 | 1,778.00 | 1,748.00 | 1,773.00 | 1,756.93 | 451,162 |
| Jul 10, 2024 | 1,787.00 | 1,787.00 | 1,759.00 | 1,763.00 | 1,747.02 | 442,395 |
| Jul 9, 2024 | 1,795.00 | 1,800.00 | 1,761.00 | 1,774.00 | 1,757.92 | 330,962 |
| Jul 8, 2024 | 1,735.00 | 1,789.00 | 1,722.00 | 1,783.00 | 1,766.84 | 309,772 |
| Jul 5, 2024 | 1,821.00 | 1,824.00 | 1,733.00 | 1,735.00 | 1,719.28 | 866,362 |
| Jul 4, 2024 | 1,790.00 | 1,832.00 | 1,790.00 | 1,801.00 | 1,784.68 | 2,173,412 |
| Jul 3, 2024 | 1,746.00 | 1,790.00 | 1,739.00 | 1,789.00 | 1,772.79 | 882,964 |
| Jul 2, 2024 | 1,734.00 | 1,755.00 | 1,728.00 | 1,750.00 | 1,734.14 | 809,500 |
| Jul 1, 2024 | 1,748.00 | 1,748.00 | 1,733.00 | 1,740.00 | 1,724.23 | 1,119,841 |
| Jun 28, 2024 | 1,674.00 | 1,750.00 | 1,674.00 | 1,734.00 | 1,718.29 | 794,202 |
| Jun 27, 2024 | 1,676.00 | 1,690.00 | 1,670.00 | 1,688.00 | 1,672.70 | 144,116 |
| Jun 26, 2024 | 1,687.00 | 1,693.00 | 1,676.00 | 1,680.00 | 1,664.78 | 905,112 |
| Jun 25, 2024 | 1,717.00 | 1,717.00 | 1,682.00 | 1,690.00 | 1,674.69 | 227,003 |
| Jun 24, 2024 | 1,694.00 | 1,724.00 | 1,688.00 | 1,691.00 | 1,675.68 | 655,255 |
| Jun 21, 2024 | 1,700.00 | 1,725.00 | 1,646.00 | 1,707.00 | 1,691.53 | 3,129,766 |
| Jun 20, 2024 | 1,750.00 | 1,750.00 | 1,691.00 | 1,694.00 | 1,678.65 | 530,784 |
| Jun 19, 2024 | 1,741.00 | 1,758.00 | 1,710.00 | 1,712.00 | 1,696.49 | 676,394 |
| Jun 18, 2024 | 1,645.00 | 1,741.00 | 1,666.00 | 1,741.00 | 1,725.22 | 522,281 |
| Jun 14, 2024 | 1,666.00 | 1,674.00 | 1,651.00 | 1,655.00 | 1,640.00 | 372,478 |
| Jun 13, 2024 | 1,640.00 | 1,671.00 | 1,637.00 | 1,645.00 | 1,630.09 | 525,316 |
| Jun 12, 2024 | 1,637.00 | 1,679.00 | 1,637.00 | 1,671.00 | 1,655.86 | 214,804 |
| Jun 11, 2024 | 1,611.00 | 1,638.00 | 1,611.00 | 1,633.00 | 1,618.20 | 213,422 |
| Jun 10, 2024 | 1,600.00 | 1,620.00 | 1,598.00 | 1,620.00 | 1,605.32 | 198,387 |
| Jun 7, 2024 | 1,590.00 | 1,610.00 | 1,591.00 | 1,607.00 | 1,592.44 | 153,306 |
| Jun 6, 2024 | 1,604.00 | 1,605.00 | 1,589.00 | 1,590.00 | 1,575.59 | 1,840,429 |
| Jun 5, 2024 | 1,601.00 | 1,607.00 | 1,597.00 | 1,604.00 | 1,589.46 | 718,595 |
| Jun 4, 2024 | 1,625.00 | 1,625.00 | 1,596.00 | 1,603.00 | 1,588.47 | 376,488 |
| Jun 3, 2024 | 1,588.00 | 1,620.00 | 1,571.00 | 1,611.00 | 1,596.40 | 831,631 |
| May 31, 2024 | 1,621.00 | 1,662.00 | 1,575.00 | 1,620.00 | 1,605.32 | 23,031,619 |
| May 30, 2024 | 1,645.00 | 1,646.00 | 1,600.00 | 1,631.00 | 1,616.22 | 2,405,197 |
| May 28, 2024 | 1,640.00 | 1,654.00 | 1,600.00 | 1,643.00 | 1,628.11 | 3,228,381 |
| May 27, 2024 | 1,583.00 | 1,615.00 | 1,583.00 | 1,612.00 | 1,597.39 | 1,023,860 |
| May 24, 2024 | 1,559.00 | 1,597.00 | 1,543.00 | 1,597.00 | 1,582.53 | 1,607,751 |
| May 23, 2024 | 1,608.00 | 1,636.00 | 1,540.00 | 1,560.00 | 1,545.86 | 1,143,053 |
| May 22, 2024 | 1,565.00 | 1,706.00 | 1,550.00 | 1,610.00 | 1,595.41 | 1,582,147 |
| May 21, 2024 | 1,530.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,545.86 | 448,276 |
| May 20, 2024 | 1,550.00 | 1,554.00 | 1,527.00 | 1,530.00 | 1,516.14 | 3,251,742 |
| May 17, 2024 | 1,551.00 | 1,562.00 | 1,535.00 | 1,554.00 | 1,539.92 | 1,091,133 |
| May 16, 2024 | 1,587.00 | 1,587.00 | 1,536.00 | 1,550.00 | 1,535.95 | 1,327,268 |
| May 15, 2024 | 1,536.00 | 1,556.00 | 1,456.00 | 1,550.00 | 1,535.95 | 1,323,855 |
| May 14, 2024 | 1,533.00 | 1,583.00 | 1,531.00 | 1,557.00 | 1,542.89 | 308,146 |
| May 13, 2024 | 1,535.00 | 1,570.00 | 1,529.00 | 1,550.00 | 1,535.95 | 2,590,228 |
| May 10, 2024 | 1,519.00 | 1,542.00 | 1,518.00 | 1,536.00 | 1,522.08 | 274,010 |
| May 9, 2024 | 1,512.00 | 1,535.00 | 1,512.00 | 1,526.00 | 1,512.17 | 65,870 |
| May 8, 2024 | 28.50 Dividend | |||||
| May 8, 2024 | 1,526.00 | 1,545.00 | 1,510.00 | 1,539.00 | 1,525.05 | 470,673 |
| May 7, 2024 | 1,544.00 | 1,585.00 | 1,530.00 | 1,550.00 | 1,507.71 | 2,261,325 |
| May 6, 2024 | 1,535.00 | 1,575.00 | 1,535.00 | 1,536.00 | 1,494.09 | 162,965 |
| May 3, 2024 | 1,539.00 | 1,547.00 | 1,507.00 | 1,540.00 | 1,497.99 | 213,235 |
| May 2, 2024 | 1,502.00 | 1,534.00 | 1,500.00 | 1,505.00 | 1,463.94 | 318,497 |
| Apr 30, 2024 | 1,500.00 | 1,519.00 | 1,500.00 | 1,511.00 | 1,469.78 | 541,177 |
| Apr 29, 2024 | 1,500.00 | 1,509.00 | 1,500.00 | 1,502.00 | 1,461.02 | 127,296 |
| Apr 26, 2024 | 1,501.00 | 1,509.00 | 1,500.00 | 1,500.00 | 1,459.08 | 470,587 |
| Apr 25, 2024 | 1,501.00 | 1,510.00 | 1,498.00 | 1,500.00 | 1,459.08 | 695,378 |
| Apr 24, 2024 | 1,547.00 | 1,547.00 | 1,498.00 | 1,500.00 | 1,459.08 | 867,679 |
| Apr 23, 2024 | 1,479.00 | 1,510.00 | 1,479.00 | 1,506.00 | 1,464.91 | 107,645 |
| Apr 22, 2024 | 1,475.00 | 1,486.00 | 1,473.00 | 1,483.00 | 1,442.54 | 523,690 |
| Apr 19, 2024 | 1,492.00 | 1,492.00 | 1,470.00 | 1,480.00 | 1,439.62 | 537,329 |
| Apr 18, 2024 | 1,500.00 | 1,528.00 | 1,493.00 | 1,495.00 | 1,454.21 | 542,987 |
| Apr 17, 2024 | 1,475.00 | 1,498.00 | 1,474.00 | 1,496.00 | 1,455.19 | 448,657 |
| Apr 16, 2024 | 1,492.00 | 1,509.00 | 1,451.00 | 1,459.00 | 1,419.20 | 1,071,470 |
| Apr 15, 2024 | 1,490.00 | 1,502.00 | 1,480.00 | 1,500.00 | 1,459.08 | 855,793 |
| Apr 12, 2024 | 1,500.00 | 1,506.00 | 1,475.00 | 1,485.00 | 1,444.49 | 140,153 |
| Apr 11, 2024 | 1,489.00 | 1,515.00 | 1,482.00 | 1,500.00 | 1,459.08 | 2,654,531 |
| Apr 10, 2024 | 1,479.00 | 1,499.00 | 1,478.00 | 1,489.00 | 1,448.38 | 444,336 |
| Apr 9, 2024 | 1,475.00 | 1,496.00 | 1,475.00 | 1,486.00 | 1,445.46 | 316,906 |
| Apr 8, 2024 | 1,484.00 | 1,490.00 | 1,460.00 | 1,477.00 | 1,436.70 | 419,034 |
| Apr 5, 2024 | 1,482.00 | 1,490.00 | 1,465.00 | 1,465.00 | 1,425.03 | 335,139 |
| Apr 4, 2024 | 1,525.00 | 1,543.00 | 1,486.00 | 1,498.00 | 1,457.13 | 306,416 |
| Apr 3, 2024 | 1,535.00 | 1,536.00 | 1,525.00 | 1,526.00 | 1,484.37 | 508,887 |
| Apr 2, 2024 | 1,534.00 | 1,549.00 | 1,502.00 | 1,535.00 | 1,493.12 | 712,789 |
| Mar 28, 2024 | 1,500.00 | 1,539.00 | 1,500.00 | 1,530.00 | 1,488.26 | 245,228 |
| Mar 27, 2024 | 1,516.00 | 1,529.00 | 1,485.00 | 1,501.00 | 1,460.05 | 162,619 |
| Mar 26, 2024 | 1,475.00 | 1,547.00 | 1,470.00 | 1,514.00 | 1,472.69 | 322,513 |
| Mar 25, 2024 | 1,470.00 | 1,499.00 | 1,464.00 | 1,472.00 | 1,431.84 | 1,050,296 |
| Mar 22, 2024 | 1,451.00 | 1,500.00 | 1,451.00 | 1,481.00 | 1,440.59 | 234,619 |
| Mar 20, 2024 | 1,443.00 | 1,462.00 | 1,443.00 | 1,457.00 | 1,417.25 | 1,147,087 |
| Mar 19, 2024 | 1,437.00 | 1,448.00 | 1,430.00 | 1,443.00 | 1,403.63 | 329,529 |
| Mar 18, 2024 | 1,453.00 | 1,453.00 | 1,435.00 | 1,435.00 | 1,395.85 | 413,179 |
| Mar 15, 2024 | 1,450.00 | 1,450.00 | 1,429.00 | 1,445.00 | 1,405.58 | 1,385,608 |
| Mar 14, 2024 | 1,450.00 | 1,454.00 | 1,426.00 | 1,445.00 | 1,405.58 | 294,731 |
| Mar 13, 2024 | 1,448.00 | 1,460.00 | 1,430.00 | 1,448.00 | 1,408.50 | 432,885 |
| Mar 12, 2024 | 1,431.00 | 1,469.00 | 1,431.00 | 1,450.00 | 1,410.44 | 409,237 |
| Mar 11, 2024 | 1,431.00 | 1,467.00 | 1,425.00 | 1,460.00 | 1,420.17 | 890,828 |
| Mar 8, 2024 | 1,490.00 | 1,493.00 | 1,411.00 | 1,438.00 | 1,398.77 | 591,694 |
| Mar 7, 2024 | 1,480.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,454.21 | 439,524 |
| Mar 6, 2024 | 1,490.00 | 1,500.00 | 1,468.00 | 1,480.00 | 1,439.62 | 270,415 |
| Mar 5, 2024 | 1,470.00 | 1,490.00 | 1,469.00 | 1,487.00 | 1,446.43 | 219,535 |
| Mar 4, 2024 | 1,519.00 | 1,519.00 | 1,475.00 | 1,488.00 | 1,447.40 | 170,764 |
| Mar 1, 2024 | 1,506.00 | 1,535.00 | 1,484.00 | 1,512.00 | 1,470.75 | 157,694 |
| Feb 29, 2024 | 1,510.00 | 1,519.00 | 1,496.00 | 1,519.00 | 1,477.56 | 326,677 |
| Feb 28, 2024 | 1,495.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,473.67 | 254,190 |
| Feb 27, 2024 | 1,501.00 | 1,507.00 | 1,500.00 | 1,500.00 | 1,459.08 | 146,722 |
| Feb 26, 2024 | 1,500.00 | 1,512.00 | 1,495.00 | 1,500.00 | 1,459.08 | 118,708 |
| Feb 23, 2024 | 1,520.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,459.08 | 194,649 |
| Feb 22, 2024 | 1,500.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,493.12 | 54,721 |
| Feb 21, 2024 | 1,480.00 | 1,505.00 | 1,480.00 | 1,501.00 | 1,460.05 | 124,391 |
| Feb 20, 2024 | 1,485.00 | 1,492.00 | 1,475.00 | 1,480.00 | 1,439.62 | 254,997 |
| Feb 19, 2024 | 1,481.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,454.21 | 324,789 |
| Feb 16, 2024 | 1,486.00 | 1,506.00 | 1,475.00 | 1,480.00 | 1,439.62 | 718,155 |
| Feb 15, 2024 | 1,515.00 | 1,530.00 | 1,486.00 | 1,486.00 | 1,445.46 | 278,510 |
| Feb 14, 2024 | 1,503.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,488.26 | 90,200 |
| Feb 13, 2024 | 1,496.00 | 1,550.00 | 1,496.00 | 1,515.00 | 1,473.67 | 336,889 |
| Feb 12, 2024 | 1,542.00 | 1,542.00 | 1,485.00 | 1,518.00 | 1,476.59 | 113,014 |
| Feb 9, 2024 | 1,520.00 | 1,539.00 | 1,515.00 | 1,535.00 | 1,493.12 | 24,596 |
| Feb 8, 2024 | 1,502.00 | 1,544.00 | 1,500.00 | 1,501.00 | 1,460.05 | 157,074 |
| Feb 7, 2024 | 1,484.00 | 1,529.00 | 1,480.00 | 1,521.00 | 1,479.50 | 388,821 |
| Feb 6, 2024 | 1,508.00 | 1,530.00 | 1,480.00 | 1,484.00 | 1,443.51 | 1,720,030 |
| Feb 5, 2024 | 1,510.00 | 1,549.00 | 1,500.00 | 1,511.00 | 1,469.78 | 201,891 |
| Feb 2, 2024 | 1,550.00 | 1,550.00 | 1,517.00 | 1,517.00 | 1,475.61 | 124,668 |
| Feb 1, 2024 | 1,576.00 | 1,593.00 | 1,533.00 | 1,533.00 | 1,491.18 | 85,199 |
| Jan 31, 2024 | 1,587.00 | 1,592.00 | 1,561.00 | 1,576.00 | 1,533.00 | 109,643 |
| Jan 30, 2024 | 1,597.00 | 1,610.00 | 1,579.00 | 1,598.00 | 1,554.40 | 127,740 |
| Jan 29, 2024 | 1,549.00 | 1,623.00 | 1,548.00 | 1,582.00 | 1,538.84 | 929,377 |
| Jan 26, 2024 | 1,499.00 | 1,550.00 | 1,499.00 | 1,550.00 | 1,507.71 | 289,642 |
| Jan 25, 2024 | 1,520.00 | 1,525.00 | 1,493.00 | 1,525.00 | 1,483.39 | 77,588 |
| Jan 24, 2024 | 1,490.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,478.53 | 270,935 |
| Jan 23, 2024 | 1,487.00 | 1,490.00 | 1,471.00 | 1,477.00 | 1,436.70 | 252,953 |
| Jan 22, 2024 | 1,503.00 | 1,506.00 | 1,485.00 | 1,490.00 | 1,449.35 | 421,191 |
| Jan 19, 2024 | 1,507.00 | 1,519.00 | 1,503.00 | 1,503.00 | 1,461.99 | 494,535 |
| Jan 18, 2024 | 1,547.00 | 1,547.00 | 1,505.00 | 1,513.00 | 1,471.72 | 113,074 |
| Jan 17, 2024 | 1,538.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,488.26 | 495,671 |
| Jan 16, 2024 | 1,545.00 | 1,579.00 | 1,527.00 | 1,540.00 | 1,497.99 | 407,410 |
| Jan 15, 2024 | 1,559.00 | 1,560.00 | 1,546.00 | 1,542.00 | 1,499.93 | 1,926,601 |
| Jan 12, 2024 | 1,549.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,507.71 | 75,221 |
| Jan 11, 2024 | 1,574.00 | 1,574.00 | 1,500.00 | 1,520.00 | 1,478.53 | 86,044 |
| Jan 10, 2024 | 1,544.00 | 1,554.00 | 1,530.00 | 1,550.00 | 1,507.71 | 90,542 |
| Jan 9, 2024 | 1,538.00 | 1,575.00 | 1,526.00 | 1,561.00 | 1,518.41 | 94,065 |
| Jan 8, 2024 | 1,577.00 | 1,555.00 | 1,505.00 | 1,521.00 | 1,479.50 | 114,741 |
| Jan 5, 2024 | 1,584.00 | 1,554.00 | 1,517.00 | 1,517.00 | 1,475.61 | 68,308 |
| Jan 4, 2024 | 1,566.00 | 1,584.00 | 1,538.00 | 1,548.00 | 1,505.77 | 72,684 |
| Jan 3, 2024 | 1,559.00 | 1,560.00 | 1,532.00 | 1,550.00 | 1,507.71 | 255,521 |
| Jan 2, 2024 | 1,520.00 | 1,559.00 | 1,526.00 | 1,549.00 | 1,506.74 | 100,513 |
| Dec 29, 2023 | 1,549.00 | 1,555.00 | 1,531.00 | 1,535.00 | 1,493.12 | 103,882 |
| Dec 28, 2023 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,507.71 | 59,303 |
| Dec 27, 2023 | 1,545.00 | 1,560.00 | 1,540.00 | 1,554.00 | 1,511.60 | 395,251 |
Related Tickers
TORO.L Chenavari Toro Income Fund Ord
0.5575
0.00%
RJF.F Raymond James Financial, Inc.
149.00
+2.76%
SEAF.ST Seafire AB (publ)
5.38
-1.10%
GPIV33.SA GP Investments, Ltd.
3.9300
-2.72%
G2DI33.SA G2D Investments, Ltd.
1.9600
+0.51%
A1B.F Ashmore Group Plc
1.8720
-1.06%
CGL.L Castelnau Group Ord
94.00
0.00%
CML.JO Coronation Fund Managers Limited
3,830.00
-0.57%
NY1.JO Ninety One Group
3,416.00
-0.41%
BAT.JO Brait PLC
204.00
0.00%