Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
418.00
-2.00
(-0.48%)
At close: 5:09:17 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 415.00 | 421.00 | 414.00 | 418.00 | 418.00 | 744,034 |
| Feb 20, 2025 | 420.00 | 423.00 | 412.00 | 420.00 | 420.00 | 1,112,693 |
| Feb 19, 2025 | 428.00 | 435.00 | 420.00 | 425.00 | 425.00 | 4,671,722 |
| Feb 18, 2025 | 444.00 | 444.00 | 428.00 | 435.00 | 435.00 | 863,307 |
| Feb 17, 2025 | 441.00 | 453.00 | 432.00 | 436.00 | 436.00 | 505,331 |
| Feb 14, 2025 | 448.00 | 454.00 | 438.00 | 450.00 | 450.00 | 2,971,937 |
| Feb 13, 2025 | 434.00 | 448.00 | 425.00 | 445.00 | 445.00 | 3,916,982 |
| Feb 12, 2025 | 432.00 | 435.00 | 417.00 | 427.00 | 427.00 | 1,939,270 |
| Feb 11, 2025 | 450.00 | 451.00 | 431.00 | 434.00 | 434.00 | 2,979,748 |
| Feb 10, 2025 | 431.00 | 454.00 | 431.00 | 448.00 | 448.00 | 1,299,754 |
| Feb 7, 2025 | 419.00 | 439.00 | 419.00 | 435.00 | 435.00 | 4,727,682 |
| Feb 6, 2025 | 429.00 | 429.00 | 416.00 | 418.00 | 418.00 | 1,300,131 |
| Feb 5, 2025 | 430.00 | 438.00 | 417.00 | 420.00 | 420.00 | 1,297,102 |
| Feb 4, 2025 | 423.00 | 435.00 | 413.00 | 428.00 | 428.00 | 4,841,641 |
| Feb 3, 2025 | 431.00 | 431.00 | 416.00 | 424.00 | 424.00 | 3,442,303 |
| Jan 31, 2025 | 442.00 | 446.00 | 431.00 | 435.00 | 435.00 | 4,919,928 |
| Jan 30, 2025 | 452.00 | 452.00 | 442.00 | 443.00 | 443.00 | 886,358 |
| Jan 29, 2025 | 458.00 | 458.00 | 442.00 | 446.00 | 446.00 | 849,403 |
| Jan 28, 2025 | 451.00 | 459.00 | 445.00 | 453.00 | 453.00 | 4,178,299 |
| Jan 27, 2025 | 451.00 | 456.00 | 440.00 | 451.00 | 451.00 | 2,866,480 |
| Jan 24, 2025 | 457.00 | 467.00 | 454.00 | 454.00 | 454.00 | 778,064 |
| Jan 23, 2025 | 461.00 | 464.00 | 450.00 | 460.00 | 460.00 | 1,660,963 |
| Jan 22, 2025 | 460.00 | 471.00 | 457.00 | 460.00 | 460.00 | 5,024,032 |
| Jan 21, 2025 | 457.00 | 471.00 | 457.00 | 460.00 | 460.00 | 3,657,765 |
| Jan 20, 2025 | 466.00 | 466.00 | 455.00 | 457.00 | 457.00 | 641,325 |
| Jan 17, 2025 | 460.00 | 463.00 | 457.00 | 460.00 | 460.00 | 787,577 |
| Jan 16, 2025 | 475.00 | 494.00 | 455.00 | 460.00 | 460.00 | 7,220,902 |
| Jan 15, 2025 | 460.00 | 480.00 | 459.00 | 475.00 | 475.00 | 859,356 |
| Jan 14, 2025 | 470.00 | 470.00 | 460.00 | 463.00 | 463.00 | 605,702 |
| Jan 13, 2025 | 474.00 | 475.00 | 461.00 | 466.00 | 466.00 | 1,661,164 |
| Jan 10, 2025 | 487.00 | 487.00 | 473.00 | 480.00 | 480.00 | 682,158 |
| Jan 9, 2025 | 493.00 | 488.00 | 475.00 | 485.00 | 485.00 | 676,126 |
| Jan 8, 2025 | 501.00 | 501.00 | 482.00 | 485.00 | 485.00 | 1,026,185 |
| Jan 7, 2025 | 512.00 | 526.00 | 498.00 | 499.00 | 499.00 | 2,032,270 |
| Jan 6, 2025 | 508.00 | 517.00 | 505.00 | 510.00 | 510.00 | 1,039,715 |
| Jan 3, 2025 | 519.00 | 520.00 | 504.00 | 508.00 | 508.00 | 1,689,350 |
| Jan 2, 2025 | 517.00 | 521.00 | 511.00 | 515.00 | 515.00 | 3,164,827 |
| Dec 31, 2024 | 507.00 | 518.00 | 499.00 | 515.00 | 515.00 | 261,061 |
| Dec 30, 2024 | 502.00 | 512.00 | 495.00 | 500.00 | 500.00 | 700,821 |
| Dec 27, 2024 | 510.00 | 519.00 | 500.00 | 503.00 | 503.00 | 346,500 |
| Dec 24, 2024 | 519.00 | 519.00 | 503.00 | 512.00 | 512.00 | 365,585 |
| Dec 23, 2024 | 518.00 | 518.00 | 498.00 | 507.00 | 507.00 | 1,273,769 |
| Dec 20, 2024 | 484.00 | 520.00 | 484.00 | 520.00 | 520.00 | 8,271,902 |
| Dec 19, 2024 | 498.00 | 498.00 | 481.00 | 489.00 | 489.00 | 1,060,033 |
| Dec 18, 2024 | 480.00 | 498.00 | 480.00 | 492.00 | 492.00 | 6,633,251 |
| Dec 17, 2024 | 497.00 | 497.00 | 472.00 | 479.00 | 479.00 | 1,251,834 |
| Dec 13, 2024 | 471.00 | 497.00 | 471.00 | 489.00 | 489.00 | 2,828,730 |
| Dec 12, 2024 | 480.00 | 493.00 | 474.00 | 480.00 | 480.00 | 1,835,728 |
| Dec 11, 2024 | 472.00 | 479.00 | 469.00 | 478.00 | 478.00 | 451,905 |
| Dec 10, 2024 | 474.00 | 475.00 | 467.00 | 470.00 | 470.00 | 1,311,660 |
| Dec 9, 2024 | 477.00 | 482.00 | 470.00 | 472.00 | 472.00 | 429,216 |
| Dec 6, 2024 | 467.00 | 478.00 | 458.00 | 477.00 | 477.00 | 1,681,744 |
| Dec 5, 2024 | 475.00 | 483.00 | 462.00 | 468.00 | 468.00 | 1,171,734 |
| Dec 4, 2024 | 455.00 | 474.00 | 457.00 | 474.00 | 474.00 | 5,211,095 |
| Dec 3, 2024 | 457.00 | 462.00 | 444.00 | 453.00 | 453.00 | 2,170,195 |
| Dec 2, 2024 | 465.00 | 465.00 | 452.00 | 453.00 | 453.00 | 627,644 |
| Nov 29, 2024 | 450.00 | 465.00 | 454.00 | 462.00 | 462.00 | 8,759,000 |
| Nov 28, 2024 | 455.00 | 464.00 | 450.00 | 459.00 | 459.00 | 757,460 |
| Nov 27, 2024 | 450.00 | 460.00 | 446.00 | 459.00 | 459.00 | 642,811 |
| Nov 26, 2024 | 457.00 | 460.00 | 447.00 | 457.00 | 457.00 | 1,503,894 |
| Nov 25, 2024 | 453.00 | 474.00 | 453.00 | 459.00 | 459.00 | 1,100,084 |
| Nov 22, 2024 | 448.00 | 464.00 | 441.00 | 460.00 | 460.00 | 2,240,258 |
| Nov 21, 2024 | 445.00 | 452.00 | 437.00 | 445.00 | 445.00 | 1,621,912 |
| Nov 20, 2024 | 412.00 | 448.00 | 411.00 | 443.00 | 443.00 | 7,291,925 |
| Nov 19, 2024 | 414.00 | 421.00 | 410.00 | 415.00 | 415.00 | 1,563,862 |
| Nov 18, 2024 | 404.00 | 416.00 | 406.00 | 413.00 | 413.00 | 676,637 |
| Nov 15, 2024 | 415.00 | 424.00 | 412.00 | 412.00 | 412.00 | 2,773,542 |
| Nov 14, 2024 | 409.00 | 414.00 | 405.00 | 412.00 | 412.00 | 946,501 |
| Nov 13, 2024 | 415.00 | 415.00 | 405.00 | 407.00 | 407.00 | 352,971 |
| Nov 12, 2024 | 410.00 | 423.00 | 395.00 | 416.00 | 416.00 | 2,417,909 |
| Nov 11, 2024 | 420.00 | 421.00 | 409.00 | 412.00 | 412.00 | 1,552,068 |
| Nov 8, 2024 | 406.00 | 420.00 | 406.00 | 415.00 | 415.00 | 1,893,374 |
| Nov 7, 2024 | 403.00 | 422.00 | 397.00 | 410.00 | 410.00 | 5,972,261 |
| Nov 6, 2024 | 409.00 | 409.00 | 393.00 | 404.00 | 404.00 | 1,280,921 |
| Nov 5, 2024 | 415.00 | 416.00 | 404.00 | 405.00 | 405.00 | 879,257 |
| Nov 4, 2024 | 412.00 | 430.00 | 412.00 | 416.00 | 416.00 | 1,261,520 |
| Nov 1, 2024 | 399.00 | 420.00 | 394.00 | 414.00 | 414.00 | 2,661,254 |
| Oct 31, 2024 | 395.00 | 410.00 | 389.00 | 394.00 | 394.00 | 3,051,385 |
| Oct 30, 2024 | 391.00 | 403.00 | 386.00 | 397.00 | 397.00 | 5,293,851 |
| Oct 29, 2024 | 394.00 | 404.00 | 386.00 | 386.00 | 386.00 | 2,175,901 |
| Oct 28, 2024 | 380.00 | 412.00 | 375.00 | 389.00 | 389.00 | 4,290,593 |
| Oct 25, 2024 | 384.00 | 386.00 | 377.00 | 381.00 | 381.00 | 1,980,256 |
| Oct 24, 2024 | 394.00 | 397.00 | 383.00 | 386.00 | 386.00 | 671,381 |
| Oct 23, 2024 | 386.00 | 395.00 | 384.00 | 392.00 | 392.00 | 899,711 |
| Oct 22, 2024 | 393.00 | 394.00 | 388.00 | 388.00 | 388.00 | 458,369 |
| Oct 21, 2024 | 382.00 | 403.00 | 381.00 | 393.00 | 393.00 | 3,008,889 |
| Oct 18, 2024 | 386.00 | 386.00 | 377.00 | 384.00 | 384.00 | 547,675 |
| Oct 17, 2024 | 384.00 | 386.00 | 383.00 | 386.00 | 386.00 | 218,708 |
| Oct 16, 2024 | 381.00 | 385.00 | 381.00 | 385.00 | 385.00 | 433,294 |
| Oct 15, 2024 | 382.00 | 385.00 | 379.00 | 385.00 | 385.00 | 216,653 |
| Oct 14, 2024 | 387.00 | 388.00 | 379.00 | 385.00 | 385.00 | 356,134 |
| Oct 11, 2024 | 383.00 | 393.00 | 383.00 | 389.00 | 389.00 | 765,999 |
| Oct 10, 2024 | 394.00 | 391.00 | 382.00 | 385.00 | 385.00 | 202,266 |
| Oct 9, 2024 | 389.00 | 392.00 | 380.00 | 385.00 | 385.00 | 813,579 |
| Oct 8, 2024 | 386.00 | 389.00 | 383.00 | 385.00 | 385.00 | 519,868 |
| Oct 7, 2024 | 389.00 | 392.00 | 387.00 | 389.00 | 389.00 | 432,392 |
| Oct 4, 2024 | 394.00 | 395.00 | 389.00 | 389.00 | 389.00 | 755,066 |
| Oct 3, 2024 | 398.00 | 399.00 | 390.00 | 391.00 | 391.00 | 2,274,383 |
| Oct 2, 2024 | 396.00 | 402.00 | 392.00 | 394.00 | 394.00 | 3,357,693 |
| Oct 1, 2024 | 398.00 | 410.00 | 391.00 | 397.00 | 397.00 | 1,797,023 |
| Sep 30, 2024 | 395.00 | 400.00 | 387.00 | 391.00 | 391.00 | 5,922,674 |
| Sep 27, 2024 | 399.00 | 404.00 | 394.00 | 400.00 | 400.00 | 364,513 |
| Sep 26, 2024 | 407.00 | 414.00 | 395.00 | 403.00 | 403.00 | 1,490,811 |
| Sep 25, 2024 | 400.00 | 415.00 | 400.00 | 412.00 | 412.00 | 3,903,269 |
| Sep 23, 2024 | 400.00 | 402.00 | 393.00 | 398.00 | 398.00 | 1,222,540 |
| Sep 20, 2024 | 391.00 | 404.00 | 394.00 | 400.00 | 400.00 | 3,212,869 |
| Sep 19, 2024 | 387.00 | 405.00 | 382.00 | 395.00 | 395.00 | 4,324,159 |
| Sep 18, 2024 | 3,350.00 Dividend | |||||
| Sep 18, 2024 | 379.00 | 391.00 | 375.00 | 378.00 | 378.00 | 1,595,224 |
| Sep 17, 2024 | 417.00 | 422.00 | 409.00 | 415.00 | 381.50 | 11,824,435 |
| Sep 16, 2024 | 398.00 | 423.00 | 393.00 | 419.00 | 385.18 | 13,908,441 |
| Sep 13, 2024 | 400.00 | 401.00 | 390.00 | 393.00 | 361.28 | 1,720,101 |
| Sep 12, 2024 | 403.00 | 404.00 | 391.00 | 395.00 | 363.11 | 1,611,417 |
| Sep 11, 2024 | 404.00 | 409.00 | 389.00 | 395.00 | 363.11 | 1,983,451 |
| Sep 10, 2024 | 383.00 | 403.00 | 384.00 | 401.00 | 368.63 | 2,660,627 |
| Sep 9, 2024 | 378.00 | 388.00 | 378.00 | 382.00 | 351.16 | 4,770,029 |
| Sep 6, 2024 | 391.00 | 394.00 | 377.00 | 379.00 | 348.41 | 4,070,544 |
| Sep 5, 2024 | 401.00 | 405.00 | 391.00 | 392.00 | 360.36 | 2,731,783 |
| Sep 4, 2024 | 405.00 | 413.00 | 402.00 | 408.00 | 375.07 | 2,654,192 |
| Sep 3, 2024 | 413.00 | 420.00 | 407.00 | 408.00 | 375.07 | 5,036,361 |
| Sep 2, 2024 | 417.00 | 419.00 | 409.00 | 413.00 | 379.66 | 3,646,867 |
| Aug 30, 2024 | 411.00 | 425.00 | 410.00 | 418.00 | 384.26 | 1,794,549 |
| Aug 29, 2024 | 422.00 | 423.00 | 412.00 | 413.00 | 379.66 | 1,805,212 |
| Aug 28, 2024 | 425.00 | 434.00 | 410.00 | 417.00 | 383.34 | 3,589,992 |
| Aug 27, 2024 | 413.00 | 415.00 | 403.00 | 410.00 | 376.90 | 1,341,619 |
| Aug 26, 2024 | 415.00 | 415.00 | 403.00 | 410.00 | 376.90 | 1,136,566 |
| Aug 23, 2024 | 405.00 | 413.00 | 402.00 | 407.00 | 374.15 | 244,655 |
| Aug 22, 2024 | 398.00 | 410.00 | 398.00 | 406.00 | 373.23 | 686,591 |
| Aug 21, 2024 | 397.00 | 405.00 | 397.00 | 402.00 | 369.55 | 471,505 |
| Aug 20, 2024 | 400.00 | 406.00 | 396.00 | 397.00 | 364.95 | 1,141,482 |
| Aug 19, 2024 | 400.00 | 415.00 | 400.00 | 400.00 | 367.71 | 3,456,618 |
| Aug 16, 2024 | 404.00 | 410.00 | 400.00 | 401.00 | 368.63 | 1,118,142 |
| Aug 15, 2024 | 395.00 | 402.00 | 390.00 | 400.00 | 367.71 | 2,864,046 |
| Aug 14, 2024 | 390.00 | 397.00 | 387.00 | 390.00 | 358.52 | 1,035,058 |
| Aug 13, 2024 | 398.00 | 405.00 | 382.00 | 388.00 | 356.68 | 2,595,246 |
| Aug 12, 2024 | 397.00 | 410.00 | 392.00 | 398.00 | 365.87 | 3,111,058 |
| Aug 8, 2024 | 383.00 | 399.00 | 375.00 | 397.00 | 364.95 | 3,373,266 |
| Aug 7, 2024 | 376.00 | 383.00 | 371.00 | 383.00 | 352.08 | 755,506 |
| Aug 6, 2024 | 371.00 | 380.00 | 370.00 | 370.00 | 340.13 | 1,527,241 |
| Aug 5, 2024 | 370.00 | 378.00 | 368.00 | 378.00 | 347.49 | 853,836 |
| Aug 2, 2024 | 380.00 | 382.00 | 376.00 | 378.00 | 347.49 | 1,090,649 |
| Aug 1, 2024 | 381.00 | 385.00 | 375.00 | 382.00 | 351.16 | 2,534,687 |
| Jul 31, 2024 | 375.00 | 386.00 | 375.00 | 381.00 | 350.24 | 2,193,787 |
| Jul 30, 2024 | 390.00 | 390.00 | 373.00 | 376.00 | 345.65 | 1,156,115 |
| Jul 29, 2024 | 389.00 | 392.00 | 381.00 | 381.00 | 350.24 | 584,885 |
| Jul 26, 2024 | 385.00 | 400.00 | 381.00 | 383.00 | 352.08 | 4,099,568 |
| Jul 25, 2024 | 367.00 | 389.00 | 357.00 | 388.00 | 356.68 | 4,427,341 |
| Jul 24, 2024 | 362.00 | 375.00 | 362.00 | 367.00 | 337.37 | 1,083,018 |
| Jul 23, 2024 | 361.00 | 367.00 | 360.00 | 365.00 | 335.54 | 1,193,143 |
| Jul 22, 2024 | 360.00 | 367.00 | 360.00 | 363.00 | 333.70 | 1,036,540 |
| Jul 19, 2024 | 351.00 | 367.00 | 351.00 | 361.00 | 331.86 | 1,256,103 |
| Jul 18, 2024 | 355.00 | 371.00 | 351.00 | 351.00 | 322.67 | 4,018,359 |
| Jul 17, 2024 | 368.00 | 368.00 | 355.00 | 356.00 | 327.26 | 995,419 |
| Jul 16, 2024 | 361.00 | 371.00 | 353.00 | 365.00 | 335.54 | 1,701,027 |
| Jul 15, 2024 | 356.00 | 370.00 | 351.00 | 359.00 | 330.02 | 733,057 |
| Jul 12, 2024 | 347.00 | 372.00 | 337.00 | 357.00 | 328.18 | 3,133,792 |
| Jul 11, 2024 | 349.00 | 354.00 | 328.00 | 348.00 | 319.91 | 3,994,629 |
| Jul 10, 2024 | 1,370.00 Dividend | |||||
| Jul 10, 2024 | 367.00 | 368.00 | 347.00 | 347.00 | 318.99 | 1,347,201 |
| Jul 9, 2024 | 380.00 | 378.00 | 366.00 | 376.00 | 333.05 | 12,174,521 |
| Jul 8, 2024 | 366.00 | 380.00 | 367.00 | 370.00 | 327.74 | 674,372 |
| Jul 5, 2024 | 386.00 | 395.00 | 367.00 | 369.00 | 326.85 | 2,097,770 |
| Jul 4, 2024 | 385.00 | 398.00 | 376.00 | 386.00 | 341.91 | 3,550,628 |
| Jul 3, 2024 | 368.00 | 390.00 | 362.00 | 390.00 | 345.46 | 5,284,889 |
| Jul 2, 2024 | 348.00 | 372.00 | 334.00 | 370.00 | 327.74 | 17,832,358 |
| Jul 1, 2024 | 322.00 | 355.00 | 323.00 | 351.00 | 310.91 | 7,426,809 |
| Jun 28, 2024 | 326.00 | 330.00 | 315.00 | 322.00 | 285.22 | 877,325 |
| Jun 27, 2024 | 339.00 | 339.00 | 314.00 | 322.00 | 285.22 | 1,152,362 |
| Jun 26, 2024 | 369.00 | 366.00 | 341.00 | 342.00 | 302.94 | 1,019,232 |
| Jun 25, 2024 | 369.00 | 370.00 | 353.00 | 369.00 | 326.85 | 2,138,781 |
| Jun 24, 2024 | 368.00 | 376.00 | 348.00 | 369.00 | 326.85 | 4,432,784 |
| Jun 21, 2024 | 360.00 | 374.00 | 360.00 | 370.00 | 327.74 | 7,835,620 |
| Jun 20, 2024 | 373.00 | 373.00 | 358.00 | 365.00 | 323.31 | 3,446,253 |
| Jun 19, 2024 | 358.00 | 373.00 | 352.00 | 365.00 | 323.31 | 3,407,755 |
| Jun 18, 2024 | 322.00 | 360.00 | 326.00 | 353.00 | 312.68 | 2,570,081 |
| Jun 14, 2024 | 310.00 | 337.00 | 303.00 | 327.00 | 289.65 | 1,562,622 |
| Jun 13, 2024 | 314.00 | 325.00 | 306.00 | 314.00 | 278.14 | 1,126,741 |
| Jun 12, 2024 | 326.00 | 334.00 | 295.00 | 307.00 | 271.94 | 2,800,001 |
| Jun 11, 2024 | 309.00 | 330.00 | 306.00 | 329.00 | 291.42 | 1,697,311 |
| Jun 10, 2024 | 319.00 | 321.00 | 311.00 | 311.00 | 275.48 | 410,347 |
| Jun 7, 2024 | 327.00 | 327.00 | 318.00 | 322.00 | 285.22 | 294,488 |
| Jun 6, 2024 | 330.00 | 332.00 | 323.00 | 326.00 | 288.76 | 461,032 |
| Jun 5, 2024 | 325.00 | 334.00 | 325.00 | 333.00 | 294.97 | 561,649 |
| Jun 4, 2024 | 328.00 | 334.00 | 321.00 | 325.00 | 287.88 | 1,220,840 |
| Jun 3, 2024 | 328.00 | 340.00 | 328.00 | 329.00 | 291.42 | 1,350,329 |
| May 31, 2024 | 332.00 | 336.00 | 327.00 | 335.00 | 296.74 | 3,853,281 |
| May 30, 2024 | 331.00 | 338.00 | 327.00 | 334.00 | 295.85 | 792,158 |
| May 28, 2024 | 342.00 | 355.00 | 331.00 | 331.00 | 293.19 | 1,683,209 |
| May 27, 2024 | 333.00 | 350.00 | 333.00 | 346.00 | 306.48 | 878,207 |
| May 24, 2024 | 330.00 | 340.00 | 328.00 | 337.00 | 298.51 | 1,875,770 |
| May 23, 2024 | 340.00 | 342.00 | 332.00 | 333.00 | 294.97 | 678,389 |
| May 22, 2024 | 345.00 | 359.00 | 336.00 | 342.00 | 302.94 | 1,917,152 |
| May 21, 2024 | 350.00 | 359.00 | 346.00 | 347.00 | 307.37 | 1,030,934 |
| May 20, 2024 | 342.00 | 358.00 | 342.00 | 352.00 | 311.80 | 1,934,749 |
| May 17, 2024 | 329.00 | 345.00 | 329.00 | 341.00 | 302.05 | 3,111,329 |
| May 16, 2024 | 331.00 | 345.00 | 329.00 | 334.00 | 295.85 | 1,012,685 |
| May 15, 2024 | 332.00 | 338.00 | 327.00 | 330.00 | 292.31 | 1,169,441 |
| May 14, 2024 | 333.00 | 340.00 | 324.00 | 334.00 | 295.85 | 1,622,035 |
| May 13, 2024 | 345.00 | 355.00 | 334.00 | 334.00 | 295.85 | 3,302,457 |
| May 10, 2024 | 343.00 | 354.00 | 339.00 | 341.00 | 302.05 | 1,795,577 |
| May 9, 2024 | 327.00 | 350.00 | 327.00 | 344.00 | 304.71 | 2,047,692 |
| May 8, 2024 | 332.00 | 340.00 | 328.00 | 333.00 | 294.97 | 671,692 |
| May 7, 2024 | 326.00 | 339.00 | 323.00 | 332.00 | 294.08 | 989,436 |
| May 6, 2024 | 335.00 | 335.00 | 323.00 | 323.00 | 286.11 | 1,008,511 |
| May 3, 2024 | 337.00 | 340.00 | 326.00 | 330.00 | 292.31 | 1,266,835 |
| May 2, 2024 | 324.00 | 330.00 | 323.00 | 328.00 | 290.54 | 1,261,025 |
| Apr 30, 2024 | 329.00 | 339.00 | 323.00 | 326.00 | 288.76 | 1,735,116 |
| Apr 29, 2024 | 318.00 | 337.00 | 318.00 | 327.00 | 289.65 | 984,325 |
| Apr 26, 2024 | 317.00 | 329.00 | 309.00 | 321.00 | 284.34 | 1,708,354 |
| Apr 25, 2024 | 320.00 | 324.00 | 308.00 | 309.00 | 273.71 | 468,229 |
| Apr 24, 2024 | 308.00 | 324.00 | 310.00 | 323.00 | 286.11 | 717,861 |
| Apr 23, 2024 | 328.00 | 328.00 | 292.00 | 308.00 | 272.82 | 3,731,056 |
| Apr 22, 2024 | 327.00 | 339.00 | 321.00 | 321.00 | 284.34 | 3,253,317 |
| Apr 19, 2024 | 336.00 | 344.00 | 327.00 | 332.00 | 294.08 | 562,992 |
| Apr 18, 2024 | 325.00 | 336.00 | 325.00 | 336.00 | 297.62 | 253,228 |
| Apr 17, 2024 | 343.00 | 352.00 | 324.00 | 324.00 | 286.99 | 1,991,686 |
| Apr 16, 2024 | 334.00 | 344.00 | 328.00 | 343.00 | 303.82 | 940,573 |
| Apr 15, 2024 | 333.00 | 341.00 | 327.00 | 335.00 | 296.74 | 549,047 |
| Apr 12, 2024 | 342.00 | 347.00 | 330.00 | 338.00 | 299.39 | 471,557 |
| Apr 11, 2024 | 337.00 | 344.00 | 326.00 | 337.00 | 298.51 | 799,142 |
| Apr 10, 2024 | 350.00 | 360.00 | 318.00 | 340.00 | 301.17 | 2,694,007 |
| Apr 9, 2024 | 324.00 | 350.00 | 320.00 | 347.00 | 307.37 | 1,796,714 |
| Apr 8, 2024 | 325.00 | 329.00 | 312.00 | 322.00 | 285.22 | 741,214 |
| Apr 5, 2024 | 325.00 | 327.00 | 321.00 | 321.00 | 284.34 | 356,609 |
| Apr 4, 2024 | 323.00 | 329.00 | 320.00 | 329.00 | 291.42 | 879,625 |
| Apr 3, 2024 | 335.00 | 335.00 | 320.00 | 321.00 | 284.34 | 772,104 |
| Apr 2, 2024 | 324.00 | 330.00 | 321.00 | 322.00 | 285.22 | 734,283 |
| Mar 28, 2024 | 347.00 | 350.00 | 326.00 | 330.00 | 292.31 | 861,611 |
| Mar 27, 2024 | 329.00 | 350.00 | 329.00 | 347.00 | 307.37 | 1,064,407 |
| Mar 26, 2024 | 330.00 | 330.00 | 319.00 | 328.00 | 290.54 | 2,824,938 |
| Mar 25, 2024 | 343.00 | 344.00 | 330.00 | 330.00 | 292.31 | 447,212 |
| Mar 22, 2024 | 316.00 | 343.00 | 316.00 | 339.00 | 300.28 | 790,642 |
| Mar 20, 2024 | 308.00 | 330.00 | 308.00 | 327.00 | 289.65 | 2,939,713 |
| Mar 19, 2024 | 318.00 | 321.00 | 305.00 | 311.00 | 275.48 | 7,333,853 |
| Mar 18, 2024 | 342.00 | 345.00 | 321.00 | 321.00 | 284.34 | 3,512,354 |
| Mar 15, 2024 | 348.00 | 348.00 | 342.00 | 345.00 | 305.59 | 1,971,903 |
| Mar 14, 2024 | 350.00 | 360.00 | 345.00 | 346.00 | 306.48 | 1,543,027 |
| Mar 13, 2024 | 343.00 | 360.00 | 343.00 | 358.00 | 317.11 | 1,239,035 |
| Mar 12, 2024 | 348.00 | 351.00 | 342.00 | 347.00 | 307.37 | 1,510,997 |
| Mar 11, 2024 | 349.00 | 354.00 | 346.00 | 348.00 | 308.25 | 801,037 |
| Mar 8, 2024 | 354.00 | 360.00 | 350.00 | 355.00 | 314.45 | 1,419,377 |
| Mar 7, 2024 | 356.00 | 360.00 | 354.00 | 356.00 | 315.34 | 491,814 |
| Mar 6, 2024 | 359.00 | 359.00 | 355.00 | 359.00 | 318.00 | 516,144 |
| Mar 5, 2024 | 362.00 | 363.00 | 354.00 | 358.00 | 317.11 | 1,706,523 |
| Mar 4, 2024 | 360.00 | 368.00 | 360.00 | 362.00 | 320.65 | 1,642,406 |
| Mar 1, 2024 | 362.00 | 369.00 | 362.00 | 364.00 | 322.42 | 1,831,655 |
| Feb 29, 2024 | 371.00 | 380.00 | 365.00 | 368.00 | 325.97 | 2,861,937 |
| Feb 28, 2024 | 364.00 | 371.00 | 360.00 | 370.00 | 327.74 | 1,076,249 |
| Feb 27, 2024 | 363.00 | 380.00 | 362.00 | 367.00 | 325.08 | 2,489,022 |
| Feb 26, 2024 | 355.00 | 366.00 | 352.00 | 362.00 | 320.65 | 871,076 |
| Feb 23, 2024 | 369.00 | 380.00 | 356.00 | 357.00 | 316.22 | 1,433,287 |
| Feb 22, 2024 | 357.00 | 371.00 | 353.00 | 369.00 | 326.85 | 775,258 |
| Feb 21, 2024 | 357.00 | 361.00 | 349.00 | 354.00 | 313.57 | 468,080 |
Related Tickers
UCM.F Buzzi S.p.A.
43.60
0.00%
6378.KL WMG Holdings Bhd.
0.4000
0.00%
AFT.JO Afrimat Limited
6,180.00
+1.38%
1252.HK CHINA TIANRUI
0.310
-1.59%
STCM.L Steppe Cement Ltd.
15.50
0.00%
HLBZF Heidelberg Materials AG
146.28
0.00%
CEM.MI Cementir Holding N.V.
13.02
-0.31%
HCMLF Holcim AG
105.45
0.00%
MBH.L Michelmersh Brick Holdings plc
109.00
-0.46%
HEI.BE HeidelbergCement AG
139.25
+0.40%