255.16
-13.22
(-4.93%)
As of 2:18:08 PM GMT+11. Market Open.
Currency in AUD 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 13, 2025 | 267.00 | 267.00 | 254.43 | 255.16 | 255.16 | 65,612 |
| Jan 10, 2025 | 266.00 | 269.53 | 262.38 | 268.38 | 268.38 | 88,679 |
| Jan 9, 2025 | 264.08 | 269.38 | 260.00 | 269.38 | 269.38 | 110,527 |
| Jan 8, 2025 | 258.23 | 261.03 | 255.41 | 259.38 | 259.38 | 186,665 |
| Jan 7, 2025 | 257.99 | 261.20 | 255.69 | 259.51 | 259.51 | 153,287 |
| Jan 6, 2025 | 256.84 | 259.28 | 251.92 | 254.93 | 254.93 | 164,523 |
| Jan 3, 2025 | 251.50 | 254.21 | 249.51 | 253.39 | 253.39 | 56,788 |
| Jan 2, 2025 | 243.50 | 254.98 | 243.00 | 252.31 | 252.31 | 91,535 |
| Dec 31, 2024 | 254.82 | 254.91 | 250.12 | 250.12 | 250.12 | 89,043 |
| Dec 30, 2024 | 256.50 | 261.21 | 254.28 | 257.75 | 257.75 | 87,117 |
| Dec 27, 2024 | 253.00 | 257.72 | 250.42 | 257.72 | 257.72 | 95,697 |
| Dec 24, 2024 | 254.99 | 254.99 | 248.70 | 250.19 | 250.19 | 85,732 |
| Dec 23, 2024 | 247.50 | 255.44 | 246.83 | 255.44 | 255.44 | 139,363 |
| Dec 20, 2024 | 250.23 | 252.00 | 246.53 | 248.65 | 248.65 | 657,114 |
| Dec 19, 2024 | 254.26 | 254.98 | 246.04 | 250.23 | 250.23 | 377,180 |
| Dec 18, 2024 | 257.00 | 263.48 | 257.00 | 263.02 | 263.02 | 199,468 |
| Dec 17, 2024 | 254.00 | 258.00 | 251.20 | 257.24 | 257.24 | 205,536 |
| Dec 16, 2024 | 250.00 | 253.90 | 248.66 | 250.68 | 250.68 | 153,564 |
| Dec 13, 2024 | 251.95 | 254.65 | 249.47 | 249.63 | 249.63 | 210,030 |
| Dec 12, 2024 | 253.57 | 257.00 | 251.95 | 251.95 | 251.95 | 235,975 |
| Dec 11, 2024 | 243.82 | 252.50 | 241.10 | 247.18 | 247.18 | 314,165 |
| Dec 10, 2024 | 263.01 | 265.00 | 243.10 | 244.33 | 244.33 | 458,484 |
| Dec 9, 2024 | 269.54 | 271.26 | 266.91 | 268.37 | 268.37 | 174,861 |
| Dec 6, 2024 | 265.32 | 269.54 | 263.00 | 268.10 | 268.10 | 192,476 |
| Dec 5, 2024 | 261.90 | 271.37 | 261.70 | 268.00 | 268.00 | 744,357 |
| Dec 4, 2024 | 255.25 | 265.56 | 254.36 | 261.24 | 261.24 | 972,263 |
| Dec 3, 2024 | 253.00 | 258.00 | 250.37 | 256.73 | 256.73 | 2,264,319 |
| Dec 2, 2024 | 251.83 | 252.38 | 243.00 | 248.83 | 248.83 | 286,082 |
| Nov 29, 2024 | 248.97 | 253.90 | 246.02 | 251.89 | 251.89 | 279,133 |
| Nov 28, 2024 | 232.00 | 258.87 | 230.29 | 248.18 | 248.18 | 336,001 |
| Nov 27, 2024 | 232.69 | 233.71 | 227.05 | 228.41 | 228.41 | 211,233 |
| Nov 26, 2024 | 228.13 | 235.09 | 227.85 | 230.00 | 230.00 | 340,837 |
| Nov 25, 2024 | 225.00 | 229.57 | 223.37 | 227.64 | 227.64 | 382,360 |
| Nov 22, 2024 | 216.99 | 224.65 | 215.12 | 221.75 | 221.75 | 172,734 |
| Nov 21, 2024 | 217.20 | 222.04 | 210.89 | 214.62 | 214.62 | 156,654 |
| Nov 20, 2024 | 212.47 | 215.34 | 210.64 | 214.62 | 214.62 | 105,266 |
| Nov 19, 2024 | 208.60 | 214.99 | 206.84 | 212.59 | 212.59 | 168,338 |
| Nov 18, 2024 | 209.32 | 213.00 | 205.60 | 208.52 | 208.52 | 144,811 |
| Nov 15, 2024 | 207.24 | 209.64 | 205.60 | 209.86 | 209.86 | 65,929 |
| Nov 14, 2024 | 205.50 | 207.99 | 202.67 | 204.86 | 204.86 | 139,156 |
| Nov 13, 2024 | 201.52 | 205.24 | 200.90 | 204.72 | 204.72 | 143,137 |
| Nov 12, 2024 | 202.55 | 205.74 | 200.74 | 204.63 | 204.63 | 145,788 |
| Nov 11, 2024 | 204.50 | 204.89 | 198.75 | 200.71 | 200.71 | 179,797 |
| Nov 8, 2024 | 201.00 | 204.27 | 200.22 | 203.99 | 203.99 | 182,112 |
| Nov 7, 2024 | 199.92 | 200.50 | 193.79 | 200.00 | 200.00 | 248,093 |
| Nov 6, 2024 | 197.32 | 198.95 | 196.16 | 198.06 | 198.06 | 107,939 |
| Nov 5, 2024 | 193.92 | 195.33 | 191.46 | 194.82 | 194.82 | 107,509 |
| Nov 4, 2024 | 198.49 | 199.75 | 194.24 | 195.57 | 195.57 | 120,419 |
| Nov 1, 2024 | 192.00 | 196.34 | 191.44 | 195.80 | 195.80 | 122,010 |
| Oct 31, 2024 | 196.90 | 197.50 | 191.50 | 194.83 | 194.83 | 319,769 |
| Oct 30, 2024 | 195.42 | 199.74 | 194.49 | 197.52 | 197.52 | 194,837 |
| Oct 29, 2024 | 190.00 | 191.66 | 188.51 | 191.63 | 191.63 | 114,497 |
| Oct 28, 2024 | 186.60 | 189.43 | 185.30 | 188.93 | 188.93 | 95,577 |
| Oct 25, 2024 | 187.70 | 187.70 | 183.57 | 185.30 | 185.30 | 105,426 |
| Oct 24, 2024 | 187.35 | 189.56 | 185.68 | 186.20 | 186.20 | 198,073 |
| Oct 23, 2024 | 186.62 | 189.13 | 183.47 | 187.95 | 187.95 | 152,597 |
| Oct 22, 2024 | 192.41 | 194.33 | 186.68 | 187.50 | 187.50 | 217,765 |
| Oct 21, 2024 | 192.73 | 196.28 | 189.62 | 195.34 | 195.34 | 150,348 |
| Oct 18, 2024 | 192.84 | 194.72 | 191.00 | 192.81 | 192.81 | 168,473 |
| Oct 17, 2024 | 188.55 | 190.80 | 187.02 | 190.80 | 190.80 | 194,562 |
| Oct 16, 2024 | 191.75 | 191.75 | 185.72 | 185.85 | 185.85 | 146,155 |
| Oct 15, 2024 | 186.56 | 190.38 | 185.05 | 190.38 | 190.38 | 158,374 |
| Oct 14, 2024 | 189.00 | 190.27 | 185.11 | 186.70 | 186.70 | 159,437 |
| Oct 11, 2024 | 186.03 | 188.50 | 185.79 | 186.23 | 186.23 | 195,745 |
| Oct 10, 2024 | 187.80 | 189.57 | 186.01 | 187.14 | 187.14 | 268,011 |
| Oct 9, 2024 | 183.01 | 187.18 | 181.41 | 186.63 | 186.63 | 145,594 |
| Oct 8, 2024 | 179.95 | 180.38 | 175.59 | 179.43 | 179.43 | 242,703 |
| Oct 7, 2024 | 179.25 | 183.43 | 179.25 | 182.31 | 182.31 | 140,985 |
| Oct 4, 2024 | 177.38 | 181.28 | 177.00 | 179.02 | 179.02 | 133,962 |
| Oct 3, 2024 | 179.40 | 179.70 | 176.81 | 177.76 | 177.76 | 177,548 |
| Oct 2, 2024 | 176.90 | 180.50 | 175.76 | 179.22 | 179.22 | 171,257 |
| Oct 1, 2024 | 177.80 | 180.63 | 177.00 | 180.61 | 180.61 | 187,044 |
| Sep 30, 2024 | 174.41 | 178.25 | 172.45 | 178.25 | 178.25 | 278,167 |
| Sep 27, 2024 | 173.00 | 175.83 | 172.00 | 174.04 | 174.04 | 204,235 |
| Sep 26, 2024 | 171.21 | 173.50 | 170.41 | 172.76 | 172.76 | 237,579 |
| Sep 25, 2024 | 173.34 | 173.94 | 165.66 | 168.12 | 168.12 | 209,566 |
| Sep 24, 2024 | 173.00 | 175.14 | 171.45 | 175.14 | 175.14 | 153,268 |
| Sep 23, 2024 | 171.02 | 174.17 | 169.67 | 173.23 | 173.23 | 174,408 |
| Sep 20, 2024 | 172.50 | 173.98 | 170.20 | 172.17 | 172.17 | 1,026,965 |
| Sep 19, 2024 | 173.42 | 173.42 | 169.72 | 171.35 | 171.35 | 279,175 |
| Sep 18, 2024 | 167.65 | 172.01 | 166.68 | 169.84 | 169.84 | 214,548 |
| Sep 17, 2024 | 164.18 | 169.07 | 164.18 | 168.02 | 168.02 | 235,832 |
| Sep 16, 2024 | 170.20 | 171.26 | 160.22 | 162.17 | 162.17 | 311,761 |
| Sep 13, 2024 | 165.29 | 169.40 | 164.94 | 167.62 | 167.62 | 240,044 |
| Sep 12, 2024 | 160.20 | 164.39 | 158.98 | 164.39 | 164.39 | 221,484 |
| Sep 11, 2024 | 158.70 | 159.51 | 155.83 | 156.98 | 156.98 | 224,774 |
| Sep 10, 2024 | 158.05 | 160.24 | 156.03 | 158.74 | 158.74 | 219,121 |
| Sep 9, 2024 | 153.13 | 158.02 | 153.13 | 157.53 | 157.53 | 142,667 |
| Sep 6, 2024 | 151.94 | 155.77 | 151.91 | 155.16 | 155.16 | 163,671 |
| Sep 5, 2024 | 150.64 | 152.58 | 149.21 | 152.58 | 152.58 | 161,846 |
| Sep 4, 2024 | 0.22 Dividend | |||||
| Sep 4, 2024 | 149.09 | 151.58 | 148.62 | 150.39 | 150.39 | 202,228 |
| Sep 3, 2024 | 150.41 | 152.39 | 149.07 | 152.11 | 151.89 | 122,116 |
| Sep 2, 2024 | 149.53 | 150.83 | 147.31 | 150.83 | 150.61 | 137,108 |
| Aug 30, 2024 | 148.55 | 150.95 | 147.83 | 150.70 | 150.48 | 509,814 |
| Aug 29, 2024 | 146.60 | 148.50 | 146.39 | 147.14 | 146.93 | 232,141 |
| Aug 28, 2024 | 147.95 | 148.88 | 146.61 | 147.11 | 146.90 | 257,083 |
| Aug 27, 2024 | 148.50 | 149.70 | 147.11 | 147.83 | 147.62 | 185,962 |
| Aug 26, 2024 | 151.15 | 151.49 | 147.54 | 148.35 | 148.14 | 200,277 |
| Aug 23, 2024 | 149.58 | 151.84 | 148.67 | 151.49 | 151.27 | 243,635 |
| Aug 22, 2024 | 150.26 | 151.84 | 149.46 | 150.80 | 150.58 | 162,385 |
| Aug 21, 2024 | 148.51 | 150.32 | 146.04 | 149.89 | 149.67 | 200,692 |
| Aug 20, 2024 | 150.70 | 151.00 | 148.49 | 149.29 | 149.07 | 157,109 |
| Aug 19, 2024 | 149.96 | 151.80 | 148.44 | 150.01 | 149.79 | 167,067 |
| Aug 16, 2024 | 149.50 | 151.26 | 147.53 | 150.67 | 150.45 | 332,751 |
| Aug 15, 2024 | 142.57 | 149.02 | 140.91 | 149.02 | 148.80 | 431,872 |
| Aug 14, 2024 | 135.01 | 144.63 | 133.30 | 141.00 | 140.80 | 537,649 |
| Aug 13, 2024 | 128.82 | 131.59 | 126.75 | 131.59 | 131.40 | 313,629 |
| Aug 12, 2024 | 129.42 | 131.39 | 127.83 | 128.43 | 128.24 | 214,368 |
| Aug 9, 2024 | 127.00 | 128.68 | 126.34 | 128.09 | 127.90 | 273,945 |
| Aug 8, 2024 | 123.81 | 125.94 | 123.00 | 124.54 | 124.36 | 363,986 |
| Aug 7, 2024 | 122.00 | 126.06 | 121.50 | 124.61 | 124.43 | 441,786 |
| Aug 6, 2024 | 126.01 | 127.15 | 121.21 | 123.00 | 122.82 | 674,243 |
| Aug 5, 2024 | 135.37 | 136.00 | 130.85 | 130.85 | 130.66 | 322,764 |
| Aug 2, 2024 | 141.66 | 145.62 | 140.10 | 141.09 | 140.89 | 272,376 |
| Aug 1, 2024 | 144.83 | 146.81 | 144.00 | 144.32 | 144.11 | 301,812 |
| Jul 31, 2024 | 139.23 | 143.76 | 137.94 | 143.76 | 143.55 | 336,689 |
| Jul 30, 2024 | 136.40 | 138.35 | 134.44 | 138.18 | 137.98 | 197,653 |
| Jul 29, 2024 | 136.42 | 138.52 | 135.84 | 137.66 | 137.46 | 146,942 |
| Jul 26, 2024 | 135.12 | 135.59 | 132.43 | 134.90 | 134.70 | 173,983 |
| Jul 25, 2024 | 136.37 | 137.27 | 135.10 | 135.39 | 135.19 | 235,549 |
| Jul 24, 2024 | 134.86 | 137.98 | 134.86 | 137.92 | 137.72 | 316,699 |
| Jul 23, 2024 | 131.90 | 134.21 | 131.47 | 134.21 | 134.02 | 142,826 |
| Jul 22, 2024 | 130.03 | 131.59 | 129.81 | 131.33 | 131.14 | 152,381 |
| Jul 19, 2024 | 129.50 | 132.00 | 128.82 | 130.97 | 130.78 | 263,126 |
| Jul 18, 2024 | 134.11 | 134.15 | 129.95 | 131.37 | 131.18 | 458,289 |
| Jul 17, 2024 | 137.50 | 137.50 | 134.31 | 134.50 | 134.31 | 383,078 |
| Jul 16, 2024 | 134.19 | 137.74 | 134.11 | 134.83 | 134.63 | 251,280 |
| Jul 15, 2024 | 132.97 | 134.53 | 131.88 | 133.82 | 133.63 | 263,944 |
| Jul 12, 2024 | 135.00 | 135.64 | 129.62 | 131.78 | 131.59 | 430,283 |
| Jul 11, 2024 | 135.39 | 135.95 | 131.76 | 134.24 | 134.05 | 279,042 |
| Jul 10, 2024 | 133.95 | 134.05 | 131.90 | 133.68 | 133.49 | 185,074 |
| Jul 9, 2024 | 134.34 | 135.88 | 133.41 | 134.11 | 133.92 | 342,383 |
| Jul 8, 2024 | 131.00 | 134.97 | 130.70 | 134.27 | 134.08 | 294,486 |
| Jul 5, 2024 | 129.80 | 130.88 | 128.40 | 130.88 | 130.69 | 214,104 |
| Jul 4, 2024 | 138.68 | 138.87 | 128.50 | 129.41 | 129.22 | 334,132 |
| Jul 3, 2024 | 135.73 | 138.05 | 134.56 | 136.39 | 136.19 | 334,048 |
| Jul 2, 2024 | 136.89 | 137.71 | 134.85 | 136.09 | 135.89 | 400,013 |
| Jul 1, 2024 | 140.81 | 142.40 | 135.08 | 135.66 | 135.46 | 334,259 |
| Jun 28, 2024 | 141.98 | 144.34 | 137.22 | 143.26 | 143.05 | 543,206 |
| Jun 27, 2024 | 139.80 | 140.06 | 137.50 | 139.81 | 139.61 | 371,752 |
| Jun 26, 2024 | 142.93 | 143.67 | 136.50 | 139.64 | 139.44 | 435,980 |
| Jun 25, 2024 | 142.00 | 143.00 | 140.08 | 143.00 | 142.79 | 606,506 |
| Jun 24, 2024 | 140.32 | 141.82 | 139.66 | 141.15 | 140.95 | 256,751 |
| Jun 21, 2024 | 137.00 | 140.49 | 136.65 | 140.49 | 140.29 | 432,279 |
| Jun 20, 2024 | 138.69 | 138.73 | 134.47 | 136.48 | 136.28 | 304,506 |
| Jun 19, 2024 | 134.03 | 135.98 | 133.55 | 135.98 | 135.78 | 192,274 |
| Jun 18, 2024 | 133.91 | 134.39 | 132.27 | 133.50 | 133.31 | 312,509 |
| Jun 17, 2024 | 132.19 | 133.48 | 131.74 | 133.30 | 133.11 | 294,121 |
| Jun 14, 2024 | 133.00 | 133.23 | 130.72 | 131.17 | 130.98 | 219,257 |
| Jun 13, 2024 | 131.75 | 133.22 | 131.38 | 133.22 | 133.03 | 322,488 |
| Jun 12, 2024 | 128.02 | 130.32 | 128.01 | 130.10 | 129.91 | 368,168 |
| Jun 11, 2024 | 125.03 | 128.70 | 124.19 | 128.06 | 127.87 | 376,619 |
| Jun 7, 2024 | 123.57 | 125.92 | 123.17 | 125.87 | 125.69 | 261,953 |
| Jun 6, 2024 | 124.75 | 126.70 | 120.67 | 122.53 | 122.35 | 369,900 |
| Jun 5, 2024 | 119.83 | 122.92 | 118.79 | 122.92 | 122.74 | 407,333 |
| Jun 4, 2024 | 121.56 | 122.51 | 117.36 | 117.48 | 117.31 | 196,164 |
| Jun 3, 2024 | 123.50 | 124.24 | 119.14 | 121.23 | 121.05 | 303,179 |
| May 31, 2024 | 124.46 | 124.73 | 120.12 | 120.12 | 119.95 | 5,864,257 |
| May 30, 2024 | 114.11 | 120.07 | 114.11 | 120.07 | 119.90 | 348,153 |
| May 29, 2024 | 114.38 | 115.89 | 114.21 | 115.89 | 115.72 | 324,593 |
| May 28, 2024 | 119.50 | 119.50 | 114.10 | 114.31 | 114.14 | 269,391 |
| May 27, 2024 | 116.50 | 117.48 | 112.73 | 113.24 | 113.08 | 156,300 |
| May 24, 2024 | 114.56 | 116.02 | 113.79 | 115.70 | 115.53 | 128,713 |
| May 23, 2024 | 114.23 | 118.69 | 114.23 | 115.55 | 115.38 | 207,025 |
| May 22, 2024 | 112.76 | 114.95 | 112.72 | 114.82 | 114.65 | 238,090 |
| May 21, 2024 | 115.91 | 117.26 | 112.19 | 112.66 | 112.50 | 375,566 |
| May 20, 2024 | 117.50 | 119.09 | 116.01 | 116.01 | 115.84 | 200,290 |
| May 17, 2024 | 118.50 | 119.38 | 116.90 | 116.90 | 116.73 | 231,370 |
| May 16, 2024 | 118.45 | 121.76 | 118.07 | 119.76 | 119.59 | 355,507 |
| May 15, 2024 | 118.25 | 120.73 | 115.70 | 116.46 | 116.29 | 392,775 |
| May 14, 2024 | 112.83 | 113.74 | 112.00 | 113.17 | 113.01 | 256,137 |
| May 13, 2024 | 114.91 | 115.78 | 112.93 | 113.31 | 113.15 | 231,087 |
| May 10, 2024 | 117.00 | 117.77 | 114.91 | 115.15 | 114.98 | 169,256 |
| May 9, 2024 | 115.42 | 117.88 | 114.72 | 117.18 | 117.01 | 266,541 |
| May 8, 2024 | 115.98 | 116.29 | 113.60 | 116.29 | 116.12 | 335,036 |
| May 7, 2024 | 112.15 | 113.94 | 111.76 | 113.10 | 112.94 | 139,623 |
| May 6, 2024 | 114.45 | 114.45 | 110.22 | 111.87 | 111.71 | 243,672 |
| May 3, 2024 | 112.10 | 113.93 | 112.06 | 113.52 | 113.36 | 142,690 |
| May 2, 2024 | 109.54 | 112.59 | 109.39 | 112.10 | 111.94 | 197,384 |
| May 1, 2024 | 109.80 | 111.18 | 109.19 | 109.25 | 109.09 | 188,429 |
| Apr 30, 2024 | 110.47 | 112.37 | 110.08 | 111.41 | 111.25 | 230,753 |
| Apr 29, 2024 | 110.46 | 111.90 | 110.15 | 111.65 | 111.49 | 136,918 |
| Apr 26, 2024 | 107.98 | 110.40 | 106.98 | 109.38 | 109.22 | 201,691 |
| Apr 24, 2024 | 108.29 | 110.25 | 107.71 | 107.92 | 107.76 | 149,936 |
| Apr 23, 2024 | 104.98 | 107.21 | 104.21 | 107.21 | 107.05 | 204,372 |
| Apr 22, 2024 | 103.48 | 104.10 | 102.38 | 104.10 | 103.95 | 180,193 |
| Apr 19, 2024 | 101.33 | 103.39 | 99.85 | 102.96 | 102.81 | 397,428 |
| Apr 18, 2024 | 99.30 | 102.17 | 99.30 | 102.09 | 101.94 | 377,407 |
| Apr 17, 2024 | 103.59 | 104.19 | 98.81 | 100.18 | 100.04 | 401,089 |
| Apr 16, 2024 | 105.27 | 106.52 | 102.00 | 102.00 | 101.85 | 280,336 |
| Apr 15, 2024 | 106.00 | 106.93 | 104.85 | 106.35 | 106.20 | 243,734 |
| Apr 12, 2024 | 108.00 | 108.97 | 106.87 | 107.49 | 107.33 | 217,770 |
| Apr 11, 2024 | 108.72 | 109.80 | 104.66 | 108.00 | 107.84 | 296,555 |
| Apr 10, 2024 | 110.20 | 111.70 | 109.80 | 109.80 | 109.64 | 240,385 |
| Apr 9, 2024 | 106.92 | 110.27 | 106.77 | 109.98 | 109.82 | 192,757 |
| Apr 8, 2024 | 106.39 | 109.00 | 105.96 | 108.18 | 108.02 | 291,435 |
| Apr 5, 2024 | 104.68 | 108.52 | 104.55 | 104.98 | 104.83 | 295,294 |
| Apr 4, 2024 | 102.64 | 105.22 | 102.46 | 104.55 | 104.40 | 349,159 |
| Apr 3, 2024 | 102.10 | 102.40 | 97.33 | 101.85 | 101.70 | 363,582 |
| Apr 2, 2024 | 103.75 | 106.44 | 103.00 | 105.00 | 104.85 | 357,010 |
| Mar 28, 2024 | 102.28 | 103.89 | 101.59 | 103.75 | 103.60 | 202,397 |
| Mar 27, 2024 | 101.36 | 103.06 | 101.27 | 102.54 | 102.39 | 287,245 |
| Mar 26, 2024 | 98.66 | 101.49 | 98.23 | 100.67 | 100.52 | 355,968 |
| Mar 25, 2024 | 96.07 | 99.90 | 95.70 | 99.90 | 99.76 | 262,041 |
| Mar 22, 2024 | 96.19 | 96.82 | 95.57 | 96.20 | 96.06 | 282,756 |
| Mar 21, 2024 | 95.95 | 97.00 | 95.56 | 96.46 | 96.32 | 344,845 |
| Mar 20, 2024 | 97.45 | 97.68 | 96.00 | 96.02 | 95.88 | 248,302 |
| Mar 19, 2024 | 99.11 | 99.19 | 96.50 | 97.11 | 96.97 | 462,859 |
| Mar 18, 2024 | 97.26 | 99.54 | 96.91 | 99.42 | 99.28 | 315,989 |
| Mar 15, 2024 | 98.12 | 98.88 | 96.09 | 97.27 | 97.13 | 1,441,006 |
| Mar 14, 2024 | 99.97 | 100.46 | 98.91 | 99.43 | 99.29 | 211,180 |
| Mar 13, 2024 | 100.25 | 101.93 | 99.80 | 100.24 | 100.10 | 238,983 |
| Mar 12, 2024 | 98.88 | 99.67 | 98.06 | 99.51 | 99.37 | 167,581 |
| Mar 11, 2024 | 98.79 | 100.22 | 98.08 | 99.13 | 98.99 | 200,765 |
| Mar 8, 2024 | 99.49 | 102.00 | 99.25 | 101.25 | 101.10 | 234,777 |
| Mar 7, 2024 | 99.99 | 99.99 | 97.33 | 98.37 | 98.23 | 230,151 |
| Mar 6, 2024 | 99.87 | 99.87 | 97.98 | 99.52 | 99.38 | 233,896 |
| Mar 5, 2024 | 99.60 | 100.66 | 97.85 | 100.45 | 100.30 | 335,420 |
| Mar 4, 2024 | 103.40 | 104.34 | 99.61 | 99.71 | 99.57 | 251,567 |
| Mar 1, 2024 | 102.00 | 104.38 | 101.70 | 103.39 | 103.24 | 302,040 |
| Feb 29, 2024 | 0.18 Dividend | |||||
| Feb 29, 2024 | 101.23 | 103.82 | 100.61 | 103.82 | 103.67 | 359,677 |
| Feb 28, 2024 | 98.40 | 102.00 | 98.01 | 102.00 | 101.67 | 306,499 |
| Feb 27, 2024 | 98.92 | 101.27 | 97.62 | 99.90 | 99.58 | 294,724 |
| Feb 26, 2024 | 99.00 | 100.39 | 97.78 | 99.35 | 99.03 | 299,463 |
| Feb 23, 2024 | 95.00 | 99.96 | 95.00 | 98.22 | 97.90 | 425,007 |
| Feb 22, 2024 | 92.70 | 94.86 | 92.05 | 94.53 | 94.23 | 418,491 |
| Feb 21, 2024 | 94.23 | 96.00 | 92.99 | 92.99 | 92.69 | 541,867 |
| Feb 20, 2024 | 86.30 | 94.83 | 85.60 | 94.83 | 94.53 | 663,302 |
| Feb 19, 2024 | 86.97 | 89.74 | 85.62 | 87.56 | 87.28 | 509,302 |
| Feb 16, 2024 | 92.07 | 92.50 | 85.68 | 87.24 | 86.96 | 1,072,046 |
| Feb 15, 2024 | 102.70 | 106.30 | 93.78 | 94.00 | 93.70 | 711,432 |
| Feb 14, 2024 | 106.50 | 109.50 | 106.01 | 108.09 | 107.74 | 409,073 |
| Feb 13, 2024 | 109.43 | 111.36 | 106.92 | 107.80 | 107.45 | 698,860 |
| Feb 12, 2024 | 107.10 | 111.89 | 106.89 | 111.35 | 110.99 | 172,653 |
| Feb 9, 2024 | 106.97 | 107.54 | 106.02 | 106.77 | 106.43 | 128,243 |
| Feb 8, 2024 | 107.58 | 108.61 | 106.22 | 106.92 | 106.58 | 252,084 |
| Feb 7, 2024 | 107.91 | 108.85 | 107.24 | 107.32 | 106.98 | 228,655 |
| Feb 6, 2024 | 108.21 | 109.30 | 106.50 | 108.28 | 107.93 | 197,759 |
| Feb 5, 2024 | 107.50 | 110.41 | 107.42 | 108.63 | 108.28 | 326,185 |
| Feb 2, 2024 | 101.17 | 105.57 | 101.17 | 104.80 | 104.46 | 344,983 |
| Feb 1, 2024 | 101.99 | 102.48 | 98.51 | 100.64 | 100.32 | 175,075 |
| Jan 31, 2024 | 101.30 | 102.15 | 100.77 | 101.56 | 101.23 | 300,309 |
| Jan 30, 2024 | 101.76 | 102.10 | 100.97 | 101.17 | 100.85 | 172,347 |
| Jan 29, 2024 | 99.59 | 101.39 | 99.54 | 100.95 | 100.63 | 164,758 |
| Jan 25, 2024 | 100.73 | 100.95 | 99.04 | 100.07 | 99.75 | 231,905 |
| Jan 24, 2024 | 99.61 | 100.97 | 98.41 | 100.71 | 100.39 | 224,149 |
| Jan 23, 2024 | 99.71 | 101.87 | 99.54 | 101.11 | 100.79 | 193,314 |
| Jan 22, 2024 | 99.80 | 100.65 | 99.57 | 100.26 | 99.94 | 194,000 |
| Jan 19, 2024 | 97.79 | 100.15 | 97.00 | 99.69 | 99.37 | 263,233 |
| Jan 18, 2024 | 95.91 | 96.90 | 95.33 | 96.60 | 96.29 | 133,780 |
| Jan 17, 2024 | 95.44 | 97.45 | 95.35 | 96.09 | 95.78 | 163,513 |
| Jan 16, 2024 | 96.48 | 96.62 | 95.23 | 96.19 | 95.88 | 106,954 |
| Jan 15, 2024 | 95.27 | 95.99 | 94.89 | 95.53 | 95.22 | 15,230 |
Related Tickers
M7T.AX Mach7 Technologies Limited
0.3300
-2.94%
ALC.AX Alcidion Group Limited
0.0610
-1.61%
2413.T M3, Inc.
1,410.00
-1.19%
VHI.TO Vitalhub Corp.
11.10
+0.91%
HQY HealthEquity, Inc.
100.32
+0.58%
WGS GeneDx Holdings Corp.
89.38
-7.45%
VEEV Veeva Systems Inc.
217.75
+0.21%
DOCS Doximity, Inc.
52.10
-5.27%
GEHC GE HealthCare Technologies Inc.
84.76
-1.74%
ACCD Accolade, Inc.
6.83
-0.44%