988.00
-6.00
(-0.60%)
At close: January 10 at 5:30:32 PM GMT+1
Currency in CHF 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 10, 2025 | 995.00 | 999.00 | 986.00 | 988.00 | 988.00 | 4,808 |
| Jan 9, 2025 | 998.00 | 1,008.00 | 993.00 | 994.00 | 994.00 | 5,623 |
| Jan 8, 2025 | 992.00 | 1,000.00 | 990.00 | 999.00 | 999.00 | 6,031 |
| Jan 7, 2025 | 991.00 | 1,000.00 | 988.00 | 999.00 | 999.00 | 8,247 |
| Jan 6, 2025 | 993.00 | 996.00 | 985.00 | 991.00 | 991.00 | 5,861 |
| Jan 3, 2025 | 1,004.00 | 1,006.00 | 986.00 | 993.00 | 993.00 | 6,342 |
| Dec 30, 2024 | 980.00 | 988.00 | 977.00 | 986.00 | 986.00 | 4,700 |
| Dec 27, 2024 | 979.00 | 992.00 | 978.00 | 984.00 | 984.00 | 2,814 |
| Dec 23, 2024 | 976.00 | 984.00 | 972.00 | 979.00 | 979.00 | 3,048 |
| Dec 20, 2024 | 960.00 | 982.00 | 960.00 | 981.00 | 981.00 | 9,011 |
| Dec 19, 2024 | 975.00 | 986.00 | 971.00 | 974.00 | 974.00 | 5,333 |
| Dec 18, 2024 | 975.00 | 984.00 | 973.00 | 983.00 | 983.00 | 6,784 |
| Dec 17, 2024 | 965.00 | 984.00 | 950.00 | 980.00 | 980.00 | 10,521 |
| Dec 16, 2024 | 992.00 | 1,016.00 | 963.00 | 974.00 | 974.00 | 15,149 |
| Dec 13, 2024 | 1,048.00 | 1,052.00 | 1,034.00 | 1,034.00 | 1,034.00 | 5,842 |
| Dec 12, 2024 | 1,040.00 | 1,058.00 | 1,038.00 | 1,056.00 | 1,056.00 | 5,334 |
| Dec 11, 2024 | 1,018.00 | 1,046.00 | 1,018.00 | 1,042.00 | 1,042.00 | 7,859 |
| Dec 10, 2024 | 1,024.00 | 1,040.00 | 1,016.00 | 1,016.00 | 1,016.00 | 12,192 |
| Dec 9, 2024 | 1,068.00 | 1,068.00 | 1,024.00 | 1,026.00 | 1,026.00 | 13,157 |
| Dec 6, 2024 | 1,072.00 | 1,072.00 | 1,058.00 | 1,070.00 | 1,070.00 | 5,120 |
| Dec 5, 2024 | 1,106.00 | 1,110.00 | 1,078.00 | 1,078.00 | 1,078.00 | 6,333 |
| Dec 4, 2024 | 1,106.00 | 1,112.00 | 1,096.00 | 1,106.00 | 1,106.00 | 6,788 |
| Dec 3, 2024 | 1,100.00 | 1,110.00 | 1,100.00 | 1,106.00 | 1,106.00 | 4,036 |
| Dec 2, 2024 | 1,116.00 | 1,122.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,517 |
| Nov 29, 2024 | 1,110.00 | 1,116.00 | 1,100.00 | 1,114.00 | 1,114.00 | 4,559 |
| Nov 28, 2024 | 1,110.00 | 1,114.00 | 1,096.00 | 1,106.00 | 1,106.00 | 2,906 |
| Nov 27, 2024 | 1,104.00 | 1,120.00 | 1,092.00 | 1,108.00 | 1,108.00 | 6,936 |
| Nov 26, 2024 | 1,110.00 | 1,116.00 | 1,102.00 | 1,104.00 | 1,104.00 | 6,257 |
| Nov 25, 2024 | 1,114.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | 7,216 |
| Nov 22, 2024 | 1,104.00 | 1,122.00 | 1,102.00 | 1,114.00 | 1,114.00 | 2,629 |
| Nov 21, 2024 | 1,106.00 | 1,106.00 | 1,092.00 | 1,104.00 | 1,104.00 | 4,950 |
| Nov 20, 2024 | 1,106.00 | 1,116.00 | 1,096.00 | 1,100.00 | 1,100.00 | 5,206 |
| Nov 19, 2024 | 1,104.00 | 1,114.00 | 1,088.00 | 1,106.00 | 1,106.00 | 6,949 |
| Nov 18, 2024 | 1,072.00 | 1,104.00 | 1,068.00 | 1,096.00 | 1,096.00 | 8,262 |
| Nov 15, 2024 | 1,114.00 | 1,130.00 | 1,062.00 | 1,074.00 | 1,074.00 | 16,611 |
| Nov 14, 2024 | 1,134.00 | 1,144.00 | 1,122.00 | 1,132.00 | 1,132.00 | 4,836 |
| Nov 13, 2024 | 1,122.00 | 1,136.00 | 1,114.00 | 1,136.00 | 1,136.00 | 6,997 |
| Nov 12, 2024 | 1,122.00 | 1,136.00 | 1,114.00 | 1,128.00 | 1,128.00 | 3,999 |
| Nov 11, 2024 | 1,130.00 | 1,142.00 | 1,124.00 | 1,130.00 | 1,130.00 | 2,795 |
| Nov 8, 2024 | 1,124.00 | 1,134.00 | 1,122.00 | 1,130.00 | 1,130.00 | 4,581 |
| Nov 7, 2024 | 1,104.00 | 1,122.00 | 1,102.00 | 1,120.00 | 1,120.00 | 4,079 |
| Nov 6, 2024 | 1,138.00 | 1,138.00 | 1,096.00 | 1,104.00 | 1,104.00 | 8,327 |
| Nov 5, 2024 | 1,136.00 | 1,138.00 | 1,126.00 | 1,126.00 | 1,126.00 | 3,823 |
| Nov 4, 2024 | 1,148.00 | 1,150.00 | 1,138.00 | 1,140.00 | 1,140.00 | 5,149 |
| Nov 1, 2024 | 1,134.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,150.00 | 3,664 |
| Oct 31, 2024 | 1,134.00 | 1,134.00 | 1,124.00 | 1,130.00 | 1,130.00 | 10,626 |
| Oct 30, 2024 | 1,140.00 | 1,142.00 | 1,130.00 | 1,140.00 | 1,140.00 | 3,888 |
| Oct 29, 2024 | 1,142.00 | 1,146.00 | 1,136.00 | 1,140.00 | 1,140.00 | 3,618 |
| Oct 28, 2024 | 1,142.00 | 1,148.00 | 1,140.00 | 1,142.00 | 1,142.00 | 4,097 |
| Oct 25, 2024 | 1,150.00 | 1,154.00 | 1,138.00 | 1,140.00 | 1,140.00 | 2,304 |
| Oct 24, 2024 | 1,154.00 | 1,160.00 | 1,152.00 | 1,154.00 | 1,154.00 | 3,596 |
| Oct 23, 2024 | 1,156.00 | 1,158.00 | 1,140.00 | 1,152.00 | 1,152.00 | 3,357 |
| Oct 22, 2024 | 1,136.00 | 1,156.00 | 1,124.00 | 1,156.00 | 1,156.00 | 7,587 |
| Oct 21, 2024 | 1,168.00 | 1,168.00 | 1,142.00 | 1,142.00 | 1,142.00 | 3,892 |
| Oct 18, 2024 | 1,162.00 | 1,174.00 | 1,162.00 | 1,168.00 | 1,168.00 | 3,848 |
| Oct 17, 2024 | 1,150.00 | 1,176.00 | 1,150.00 | 1,166.00 | 1,166.00 | 3,200 |
| Oct 16, 2024 | 1,162.00 | 1,170.00 | 1,154.00 | 1,156.00 | 1,156.00 | 4,252 |
| Oct 15, 2024 | 1,160.00 | 1,168.00 | 1,158.00 | 1,166.00 | 1,166.00 | 4,228 |
| Oct 14, 2024 | 1,152.00 | 1,158.00 | 1,148.00 | 1,156.00 | 1,156.00 | 2,748 |
| Oct 11, 2024 | 1,148.00 | 1,152.00 | 1,142.00 | 1,152.00 | 1,152.00 | 3,746 |
| Oct 10, 2024 | 1,156.00 | 1,156.00 | 1,132.00 | 1,144.00 | 1,144.00 | 4,680 |
| Oct 9, 2024 | 1,160.00 | 1,164.00 | 1,144.00 | 1,156.00 | 1,156.00 | 4,461 |
| Oct 8, 2024 | 1,140.00 | 1,158.00 | 1,138.00 | 1,158.00 | 1,158.00 | 4,616 |
| Oct 7, 2024 | 1,134.00 | 1,144.00 | 1,132.00 | 1,142.00 | 1,142.00 | 4,982 |
| Oct 4, 2024 | 1,162.00 | 1,168.00 | 1,132.00 | 1,138.00 | 1,138.00 | 5,901 |
| Oct 3, 2024 | 1,168.00 | 1,178.00 | 1,164.00 | 1,168.00 | 1,168.00 | 3,238 |
| Oct 2, 2024 | 1,142.00 | 1,170.00 | 1,142.00 | 1,170.00 | 1,170.00 | 7,508 |
| Oct 1, 2024 | 1,140.00 | 1,150.00 | 1,134.00 | 1,144.00 | 1,144.00 | 6,693 |
| Sep 30, 2024 | 1,140.00 | 1,150.00 | 1,134.00 | 1,138.00 | 1,138.00 | 5,426 |
| Sep 27, 2024 | 1,148.00 | 1,160.00 | 1,148.00 | 1,150.00 | 1,150.00 | 3,609 |
| Sep 26, 2024 | 1,152.00 | 1,164.00 | 1,142.00 | 1,162.00 | 1,162.00 | 4,020 |
| Sep 25, 2024 | 1,140.00 | 1,144.00 | 1,138.00 | 1,144.00 | 1,144.00 | 4,685 |
| Sep 24, 2024 | 1,152.00 | 1,156.00 | 1,140.00 | 1,142.00 | 1,142.00 | 4,402 |
| Sep 23, 2024 | 1,148.00 | 1,168.00 | 1,148.00 | 1,150.00 | 1,150.00 | 4,010 |
| Sep 20, 2024 | 1,158.00 | 1,164.00 | 1,132.00 | 1,150.00 | 1,150.00 | 15,645 |
| Sep 19, 2024 | 1,162.00 | 1,172.00 | 1,156.00 | 1,166.00 | 1,166.00 | 5,812 |
| Sep 18, 2024 | 1,156.00 | 1,164.00 | 1,152.00 | 1,160.00 | 1,160.00 | 6,303 |
| Sep 17, 2024 | 1,150.00 | 1,172.00 | 1,150.00 | 1,162.00 | 1,162.00 | 6,399 |
| Sep 16, 2024 | 1,172.00 | 1,188.00 | 1,170.00 | 1,182.00 | 1,182.00 | 9,616 |
| Sep 13, 2024 | 1,136.00 | 1,176.00 | 1,136.00 | 1,176.00 | 1,176.00 | 13,665 |
| Sep 12, 2024 | 1,132.00 | 1,134.00 | 1,118.00 | 1,132.00 | 1,132.00 | 6,032 |
| Sep 11, 2024 | 1,116.00 | 1,134.00 | 1,114.00 | 1,130.00 | 1,130.00 | 5,774 |
| Sep 10, 2024 | 1,150.00 | 1,158.00 | 1,120.00 | 1,120.00 | 1,120.00 | 10,208 |
| Sep 9, 2024 | 1,104.00 | 1,136.00 | 1,104.00 | 1,132.00 | 1,132.00 | 7,901 |
| Sep 6, 2024 | 1,088.00 | 1,108.00 | 1,088.00 | 1,092.00 | 1,092.00 | 5,511 |
| Sep 5, 2024 | 1,090.00 | 1,106.00 | 1,090.00 | 1,092.00 | 1,092.00 | 6,176 |
| Sep 4, 2024 | 1,092.00 | 1,104.00 | 1,088.00 | 1,094.00 | 1,094.00 | 5,596 |
| Sep 3, 2024 | 1,112.00 | 1,114.00 | 1,104.00 | 1,108.00 | 1,108.00 | 6,073 |
| Sep 2, 2024 | 1,118.00 | 1,120.00 | 1,100.00 | 1,112.00 | 1,112.00 | 8,265 |
| Aug 30, 2024 | 1,104.00 | 1,118.00 | 1,104.00 | 1,118.00 | 1,118.00 | 7,820 |
| Aug 29, 2024 | 1,086.00 | 1,110.00 | 1,086.00 | 1,110.00 | 1,110.00 | 7,228 |
| Aug 28, 2024 | 1,088.00 | 1,096.00 | 1,080.00 | 1,086.00 | 1,086.00 | 10,701 |
| Aug 27, 2024 | 1,088.00 | 1,102.00 | 1,080.00 | 1,082.00 | 1,082.00 | 7,143 |
| Aug 26, 2024 | 1,096.00 | 1,096.00 | 1,072.00 | 1,090.00 | 1,090.00 | 7,286 |
| Aug 23, 2024 | 1,074.00 | 1,108.00 | 1,074.00 | 1,108.00 | 1,108.00 | 10,578 |
| Aug 22, 2024 | 1,030.00 | 1,084.00 | 1,028.00 | 1,078.00 | 1,078.00 | 16,887 |
| Aug 21, 2024 | 994.00 | 1,004.00 | 993.00 | 1,004.00 | 1,004.00 | 6,034 |
| Aug 20, 2024 | 1,000.00 | 1,006.00 | 994.00 | 997.00 | 997.00 | 4,284 |
| Aug 19, 2024 | 998.00 | 1,002.00 | 991.00 | 1,000.00 | 1,000.00 | 5,612 |
| Aug 16, 2024 | 990.00 | 999.00 | 974.00 | 999.00 | 999.00 | 5,994 |
| Aug 15, 2024 | 1,006.00 | 1,006.00 | 989.00 | 991.00 | 991.00 | 7,290 |
| Aug 14, 2024 | 1,002.00 | 1,008.00 | 993.00 | 1,008.00 | 1,008.00 | 5,972 |
| Aug 13, 2024 | 997.00 | 997.00 | 978.00 | 997.00 | 997.00 | 2,912 |
| Aug 12, 2024 | 995.00 | 1,002.00 | 993.00 | 998.00 | 998.00 | 2,269 |
| Aug 9, 2024 | 995.00 | 995.00 | 980.00 | 991.00 | 991.00 | 2,681 |
| Aug 8, 2024 | 987.00 | 994.00 | 974.00 | 992.00 | 992.00 | 3,759 |
| Aug 7, 2024 | 989.00 | 1,002.00 | 989.00 | 990.00 | 990.00 | 4,710 |
| Aug 6, 2024 | 979.00 | 986.00 | 966.00 | 984.00 | 984.00 | 6,549 |
| Aug 5, 2024 | 950.00 | 981.00 | 927.00 | 970.00 | 970.00 | 12,255 |
| Aug 2, 2024 | 1,000.00 | 1,012.00 | 981.00 | 998.00 | 998.00 | 9,689 |
| Jul 31, 2024 | 1,024.00 | 1,034.00 | 1,020.00 | 1,024.00 | 1,024.00 | 7,073 |
| Jul 30, 2024 | 1,014.00 | 1,030.00 | 1,014.00 | 1,020.00 | 1,020.00 | 2,982 |
| Jul 29, 2024 | 1,016.00 | 1,024.00 | 1,004.00 | 1,010.00 | 1,010.00 | 10,337 |
| Jul 26, 2024 | 1,000.00 | 1,016.00 | 993.00 | 1,012.00 | 1,012.00 | 5,560 |
| Jul 25, 2024 | 1,002.00 | 1,010.00 | 991.00 | 1,004.00 | 1,004.00 | 10,503 |
| Jul 24, 2024 | 1,006.00 | 1,010.00 | 1,002.00 | 1,006.00 | 1,006.00 | 3,758 |
| Jul 23, 2024 | 1,008.00 | 1,016.00 | 997.00 | 1,010.00 | 1,010.00 | 5,527 |
| Jul 22, 2024 | 992.00 | 1,006.00 | 989.00 | 1,004.00 | 1,004.00 | 9,382 |
| Jul 19, 2024 | 993.00 | 996.00 | 985.00 | 987.00 | 987.00 | 6,689 |
| Jul 18, 2024 | 1,010.00 | 1,016.00 | 991.00 | 994.00 | 994.00 | 9,024 |
| Jul 17, 2024 | 1,016.00 | 1,042.00 | 1,008.00 | 1,012.00 | 1,012.00 | 9,784 |
| Jul 16, 2024 | 989.00 | 1,006.00 | 985.00 | 1,006.00 | 1,006.00 | 6,813 |
| Jul 15, 2024 | 997.00 | 1,002.00 | 989.00 | 993.00 | 993.00 | 6,636 |
| Jul 12, 2024 | 1,000.00 | 1,004.00 | 985.00 | 994.00 | 994.00 | 4,653 |
| Jul 11, 2024 | 995.00 | 1,010.00 | 986.00 | 1,000.00 | 1,000.00 | 11,069 |
| Jul 10, 2024 | 985.00 | 993.00 | 979.00 | 988.00 | 988.00 | 8,854 |
| Jul 9, 2024 | 985.00 | 997.00 | 982.00 | 984.00 | 984.00 | 6,413 |
| Jul 8, 2024 | 980.00 | 985.00 | 978.00 | 985.00 | 985.00 | 4,846 |
| Jul 5, 2024 | 975.00 | 983.00 | 975.00 | 977.00 | 977.00 | 3,223 |
| Jul 4, 2024 | 961.00 | 976.00 | 961.00 | 975.00 | 975.00 | 5,209 |
| Jul 3, 2024 | 940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 8,669 |
| Jul 2, 2024 | 940.00 | 941.00 | 933.00 | 938.00 | 938.00 | 3,124 |
| Jul 1, 2024 | 936.00 | 944.00 | 932.00 | 944.00 | 944.00 | 7,552 |
| Jun 28, 2024 | 929.00 | 940.00 | 929.00 | 933.00 | 933.00 | 4,606 |
| Jun 27, 2024 | 922.00 | 927.00 | 920.00 | 927.00 | 927.00 | 5,183 |
| Jun 26, 2024 | 931.00 | 931.00 | 917.00 | 923.00 | 923.00 | 4,629 |
| Jun 25, 2024 | 919.00 | 926.00 | 911.00 | 926.00 | 926.00 | 4,274 |
| Jun 24, 2024 | 938.00 | 938.00 | 922.00 | 925.00 | 925.00 | 5,690 |
| Jun 21, 2024 | 941.00 | 947.00 | 932.00 | 940.00 | 940.00 | 18,479 |
| Jun 20, 2024 | 929.00 | 942.00 | 928.00 | 940.00 | 940.00 | 5,553 |
| Jun 19, 2024 | 925.00 | 929.00 | 922.00 | 929.00 | 929.00 | 8,188 |
| Jun 18, 2024 | 928.00 | 929.00 | 920.00 | 928.00 | 928.00 | 6,559 |
| Jun 17, 2024 | 933.00 | 933.00 | 924.00 | 925.00 | 925.00 | 6,408 |
| Jun 14, 2024 | 923.00 | 934.00 | 921.00 | 934.00 | 934.00 | 11,274 |
| Jun 13, 2024 | 923.00 | 931.00 | 914.00 | 923.00 | 923.00 | 5,508 |
| Jun 12, 2024 | 903.00 | 928.00 | 903.00 | 922.00 | 922.00 | 4,335 |
| Jun 11, 2024 | 910.00 | 918.00 | 903.00 | 903.00 | 903.00 | 3,592 |
| Jun 10, 2024 | 919.00 | 929.00 | 909.00 | 912.00 | 912.00 | 3,752 |
| Jun 7, 2024 | 916.00 | 930.00 | 915.00 | 929.00 | 929.00 | 10,410 |
| Jun 6, 2024 | 897.00 | 917.00 | 897.00 | 916.00 | 916.00 | 10,692 |
| Jun 5, 2024 | 881.00 | 898.00 | 876.00 | 896.00 | 896.00 | 7,375 |
| Jun 4, 2024 | 886.00 | 886.00 | 871.00 | 881.00 | 881.00 | 4,762 |
| Jun 3, 2024 | 902.00 | 902.00 | 875.00 | 889.00 | 889.00 | 5,576 |
| May 31, 2024 | 879.00 | 899.00 | 872.00 | 899.00 | 899.00 | 11,971 |
| May 30, 2024 | 872.00 | 887.00 | 872.00 | 880.00 | 880.00 | 6,289 |
| May 29, 2024 | 876.00 | 883.00 | 872.00 | 876.00 | 876.00 | 4,076 |
| May 28, 2024 | 887.00 | 894.00 | 878.00 | 879.00 | 879.00 | 3,935 |
| May 27, 2024 | 883.00 | 892.00 | 877.00 | 886.00 | 886.00 | 2,794 |
| May 24, 2024 | 891.00 | 894.00 | 879.00 | 884.00 | 884.00 | 4,572 |
| May 23, 2024 | 889.00 | 905.00 | 889.00 | 897.00 | 897.00 | 7,433 |
| May 22, 2024 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 4,209 |
| May 21, 2024 | 885.00 | 888.00 | 875.00 | 880.00 | 880.00 | 7,131 |
| May 17, 2024 | 886.00 | 886.00 | 871.00 | 885.00 | 885.00 | 4,547 |
| May 16, 2024 | 886.00 | 894.00 | 877.00 | 886.00 | 886.00 | 4,818 |
| May 15, 2024 | 863.00 | 886.00 | 863.00 | 884.00 | 884.00 | 5,530 |
| May 14, 2024 | 861.00 | 871.00 | 857.00 | 869.00 | 869.00 | 3,861 |
| May 13, 2024 | 856.00 | 861.00 | 843.00 | 861.00 | 861.00 | 5,631 |
| May 10, 2024 | 859.00 | 863.00 | 851.00 | 858.00 | 858.00 | 4,429 |
| May 8, 2024 | 860.00 | 875.00 | 852.00 | 859.00 | 859.00 | 6,826 |
| May 7, 2024 | 863.00 | 865.00 | 849.00 | 859.00 | 859.00 | 3,615 |
| May 6, 2024 | 862.00 | 874.00 | 855.00 | 862.00 | 862.00 | 3,711 |
| May 3, 2024 | 3.60 Dividend | |||||
| May 3, 2024 | 885.00 | 885.00 | 863.00 | 863.00 | 863.00 | 3,410 |
| May 2, 2024 | 879.00 | 886.00 | 875.00 | 885.00 | 881.40 | 3,687 |
| Apr 30, 2024 | 883.00 | 886.00 | 875.00 | 882.00 | 878.41 | 3,387 |
| Apr 29, 2024 | 879.00 | 887.00 | 874.00 | 886.00 | 882.40 | 3,207 |
| Apr 26, 2024 | 872.00 | 876.00 | 865.00 | 876.00 | 872.44 | 4,113 |
| Apr 25, 2024 | 875.00 | 875.00 | 866.00 | 870.00 | 866.46 | 4,873 |
| Apr 24, 2024 | 889.00 | 891.00 | 875.00 | 877.00 | 873.43 | 3,994 |
| Apr 23, 2024 | 887.00 | 892.00 | 879.00 | 884.00 | 880.40 | 8,418 |
| Apr 22, 2024 | 890.00 | 900.00 | 881.00 | 884.00 | 880.40 | 6,229 |
| Apr 19, 2024 | 870.00 | 889.00 | 868.00 | 889.00 | 885.38 | 4,311 |
| Apr 18, 2024 | 880.00 | 880.00 | 853.00 | 877.00 | 873.43 | 5,994 |
| Apr 17, 2024 | 883.00 | 890.00 | 878.00 | 878.00 | 874.43 | 3,479 |
| Apr 16, 2024 | 883.00 | 896.00 | 878.00 | 886.00 | 882.40 | 4,835 |
| Apr 15, 2024 | 888.00 | 899.00 | 875.00 | 890.00 | 886.38 | 3,262 |
| Apr 12, 2024 | 899.00 | 903.00 | 887.00 | 887.00 | 883.39 | 3,865 |
| Apr 11, 2024 | 892.00 | 898.00 | 889.00 | 897.00 | 893.35 | 3,170 |
| Apr 10, 2024 | 899.00 | 901.00 | 886.00 | 895.00 | 891.36 | 3,710 |
| Apr 9, 2024 | 890.00 | 898.00 | 885.00 | 894.00 | 890.36 | 3,374 |
| Apr 8, 2024 | 887.00 | 890.00 | 877.00 | 890.00 | 886.38 | 3,966 |
| Apr 5, 2024 | 870.00 | 888.00 | 858.00 | 885.00 | 881.40 | 6,513 |
| Apr 4, 2024 | 888.00 | 888.00 | 872.00 | 878.00 | 874.43 | 5,621 |
| Apr 3, 2024 | 866.00 | 890.00 | 851.00 | 885.00 | 881.40 | 8,488 |
| Apr 2, 2024 | 887.00 | 899.00 | 856.00 | 871.00 | 867.46 | 18,833 |
| Mar 28, 2024 | 910.00 | 921.50 | 910.00 | 921.00 | 917.25 | 5,063 |
| Mar 27, 2024 | 911.00 | 916.50 | 903.50 | 907.50 | 903.81 | 4,236 |
| Mar 26, 2024 | 913.00 | 917.00 | 902.00 | 913.50 | 909.78 | 5,001 |
| Mar 25, 2024 | 893.00 | 912.50 | 889.50 | 911.50 | 907.79 | 5,836 |
| Mar 22, 2024 | 906.00 | 908.50 | 885.50 | 890.50 | 886.88 | 10,821 |
| Mar 21, 2024 | 930.50 | 934.00 | 905.50 | 906.50 | 902.81 | 10,938 |
| Mar 20, 2024 | 913.00 | 933.00 | 913.00 | 925.00 | 921.24 | 8,457 |
| Mar 19, 2024 | 928.50 | 928.50 | 914.50 | 917.00 | 913.27 | 6,536 |
| Mar 18, 2024 | 923.00 | 936.00 | 923.00 | 933.00 | 929.20 | 8,834 |
| Mar 15, 2024 | 910.00 | 923.00 | 907.50 | 920.50 | 916.76 | 8,297 |
| Mar 14, 2024 | 915.50 | 923.50 | 912.00 | 916.00 | 912.27 | 5,420 |
| Mar 13, 2024 | 920.00 | 921.00 | 906.50 | 916.00 | 912.27 | 6,049 |
| Mar 12, 2024 | 921.50 | 924.00 | 916.50 | 920.50 | 916.76 | 6,484 |
| Mar 11, 2024 | 911.00 | 921.50 | 906.50 | 921.50 | 917.75 | 6,944 |
| Mar 8, 2024 | 944.00 | 947.50 | 924.00 | 924.00 | 920.24 | 5,401 |
| Mar 7, 2024 | 924.00 | 950.00 | 924.00 | 944.00 | 940.16 | 7,744 |
| Mar 6, 2024 | 914.50 | 931.00 | 911.00 | 929.50 | 925.72 | 8,145 |
| Mar 5, 2024 | 924.00 | 927.50 | 914.50 | 917.50 | 913.77 | 14,675 |
| Mar 4, 2024 | 903.50 | 929.00 | 903.50 | 929.00 | 925.22 | 9,356 |
| Mar 1, 2024 | 888.50 | 905.00 | 880.00 | 905.00 | 901.32 | 5,365 |
| Feb 29, 2024 | 891.50 | 897.50 | 884.00 | 886.00 | 882.40 | 6,447 |
| Feb 28, 2024 | 896.00 | 900.00 | 881.50 | 890.50 | 886.88 | 4,674 |
| Feb 27, 2024 | 907.00 | 908.50 | 896.00 | 900.50 | 896.84 | 5,568 |
| Feb 26, 2024 | 894.50 | 910.00 | 894.00 | 909.00 | 905.30 | 6,385 |
| Feb 23, 2024 | 884.00 | 905.50 | 884.00 | 895.00 | 891.36 | 7,475 |
| Feb 22, 2024 | 875.00 | 890.00 | 856.00 | 887.00 | 883.39 | 10,492 |
| Feb 21, 2024 | 861.00 | 863.00 | 852.50 | 861.50 | 858.00 | 14,591 |
| Feb 20, 2024 | 898.00 | 903.00 | 831.50 | 845.00 | 841.56 | 26,194 |
| Feb 19, 2024 | 906.00 | 914.00 | 895.00 | 913.50 | 909.78 | 6,786 |
| Feb 16, 2024 | 912.00 | 914.00 | 907.00 | 910.00 | 906.30 | 4,343 |
| Feb 15, 2024 | 901.50 | 916.00 | 897.50 | 914.00 | 910.28 | 7,163 |
| Feb 14, 2024 | 880.00 | 901.00 | 880.00 | 899.00 | 895.34 | 4,742 |
| Feb 13, 2024 | 894.00 | 894.00 | 881.00 | 890.00 | 886.38 | 3,130 |
| Feb 12, 2024 | 884.00 | 891.50 | 881.00 | 891.50 | 887.87 | 3,849 |
| Feb 9, 2024 | 879.00 | 886.50 | 875.50 | 883.50 | 879.91 | 3,004 |
| Feb 8, 2024 | 875.50 | 885.00 | 875.50 | 880.50 | 876.92 | 3,120 |
| Feb 7, 2024 | 869.00 | 880.00 | 869.00 | 877.00 | 873.43 | 5,232 |
| Feb 6, 2024 | 871.50 | 873.50 | 864.00 | 871.00 | 867.46 | 2,543 |
| Feb 5, 2024 | 840.50 | 873.00 | 839.50 | 869.50 | 865.96 | 9,342 |
| Feb 2, 2024 | 850.00 | 863.00 | 835.50 | 837.50 | 834.09 | 6,276 |
| Feb 1, 2024 | 860.50 | 866.00 | 842.00 | 846.00 | 842.56 | 3,680 |
| Jan 31, 2024 | 880.00 | 880.00 | 861.50 | 863.00 | 859.49 | 6,676 |
| Jan 30, 2024 | 867.00 | 885.00 | 866.00 | 879.00 | 875.42 | 9,920 |
| Jan 29, 2024 | 868.50 | 876.00 | 860.00 | 862.50 | 858.99 | 5,170 |
| Jan 26, 2024 | 853.00 | 880.00 | 852.50 | 869.50 | 865.96 | 8,310 |
| Jan 25, 2024 | 840.50 | 855.50 | 836.00 | 853.50 | 850.03 | 4,925 |
| Jan 24, 2024 | 860.00 | 860.00 | 843.00 | 847.00 | 843.55 | 4,407 |
| Jan 23, 2024 | 865.00 | 868.50 | 851.00 | 855.00 | 851.52 | 3,449 |
| Jan 22, 2024 | 861.00 | 869.50 | 858.50 | 866.00 | 862.48 | 4,944 |
| Jan 19, 2024 | 856.50 | 862.50 | 844.00 | 851.50 | 848.04 | 4,611 |
| Jan 18, 2024 | 849.50 | 855.50 | 840.50 | 853.50 | 850.03 | 5,517 |
| Jan 17, 2024 | 849.50 | 852.50 | 843.50 | 850.00 | 846.54 | 3,766 |
| Jan 16, 2024 | 857.50 | 863.50 | 854.50 | 862.50 | 858.99 | 3,569 |
| Jan 15, 2024 | 865.50 | 866.50 | 857.00 | 860.50 | 857.00 | 3,546 |
| Jan 12, 2024 | 864.50 | 878.00 | 863.50 | 869.50 | 865.96 | 5,024 |
| Jan 11, 2024 | 855.50 | 870.50 | 855.00 | 864.00 | 860.49 | 4,577 |
| Jan 10, 2024 | 859.50 | 862.00 | 847.50 | 854.00 | 850.53 | 11,057 |
Related Tickers
29A.SG Amphastar Pharmaceuticals Inc
35.12
+1.18%
27N0.DU Cannovum Cannabis AG
0.4980
0.00%
068760.KQ Celltrion Pharm, Inc.
55,900.00
-1.76%
0ET.MU Esperion Therapeutics Inc
2.1410
0.00%
HELD.L Hellenic Dynamics Plc
0.9500
-5.00%
RIG2.BE Chemical Works of Gedeon Richter PLC
25.16
-0.55%
BIOG-B.ST BioGaia AB (publ)
115.50
-0.43%
HSTI High Sierra Technologies, Inc.
0.2500
0.00%
R9U2.F Green Thumb Industries Inc.
7.42
+2.77%
EAPI.PA Euroapi S.A.
3.1000
-2.21%