754.00
-6.00
(-0.79%)
As of 9:45:06 AM GMT+1. Market Open.
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 750.00 | 756.00 | 740.00 | 754.00 | 754.00 | 312 |
| Apr 8, 2025 | 744.00 | 774.00 | 738.00 | 760.00 | 760.00 | 2,681 |
| Apr 7, 2025 | 730.00 | 768.00 | 706.00 | 734.00 | 734.00 | 4,066 |
| Apr 4, 2025 | 792.00 | 808.00 | 752.00 | 760.00 | 760.00 | 1,995 |
| Apr 3, 2025 | 794.00 | 806.00 | 790.00 | 790.00 | 790.00 | 1,238 |
| Apr 2, 2025 | 810.00 | 814.00 | 806.00 | 810.00 | 810.00 | 310 |
| Apr 1, 2025 | 810.00 | 812.00 | 800.00 | 806.00 | 806.00 | 851 |
| Mar 31, 2025 | 800.00 | 815.00 | 792.00 | 796.00 | 796.00 | 966 |
| Mar 28, 2025 | 833.00 | 835.00 | 816.00 | 825.00 | 825.00 | 3,170 |
| Mar 27, 2025 | 844.00 | 853.00 | 844.00 | 852.00 | 852.00 | 1,538 |
| Mar 26, 2025 | 848.00 | 850.00 | 837.00 | 842.00 | 842.00 | 1,991 |
| Mar 25, 2025 | 831.00 | 851.00 | 830.00 | 830.00 | 830.00 | 897 |
| Mar 24, 2025 | 840.00 | 848.00 | 839.00 | 843.00 | 843.00 | 1,013 |
| Mar 21, 2025 | 857.00 | 862.00 | 844.00 | 850.00 | 850.00 | 1,781 |
| Mar 20, 2025 | 846.00 | 849.00 | 822.00 | 837.00 | 837.00 | 1,526 |
| Mar 19, 2025 | 829.00 | 832.00 | 820.00 | 829.00 | 829.00 | 1,007 |
| Mar 18, 2025 | 823.00 | 825.00 | 812.00 | 818.00 | 818.00 | 777 |
| Mar 17, 2025 | 810.00 | 822.00 | 808.00 | 820.00 | 820.00 | 2,012 |
| Mar 14, 2025 | 781.00 | 796.00 | 772.00 | 779.00 | 779.00 | 2,392 |
| Mar 13, 2025 | 780.00 | 782.00 | 774.00 | 777.00 | 777.00 | 927 |
| Mar 12, 2025 | 776.00 | 791.00 | 775.00 | 787.00 | 787.00 | 1,205 |
| Mar 11, 2025 | 770.00 | 772.00 | 762.00 | 765.00 | 765.00 | 1,470 |
| Mar 10, 2025 | 774.00 | 776.00 | 755.00 | 755.00 | 755.00 | 3,494 |
| Mar 7, 2025 | 775.00 | 778.00 | 770.00 | 770.00 | 770.00 | 2,093 |
| Mar 6, 2025 | 778.00 | 779.00 | 762.00 | 765.00 | 765.00 | 3,510 |
| Mar 5, 2025 | 762.00 | 777.00 | 762.00 | 764.00 | 764.00 | 4,095 |
| Mar 4, 2025 | 772.00 | 772.00 | 756.00 | 756.00 | 756.00 | 1,334 |
| Mar 3, 2025 | 771.00 | 775.00 | 767.00 | 767.00 | 767.00 | 2,143 |
| Feb 28, 2025 | 758.00 | 771.00 | 758.00 | 769.00 | 769.00 | 3,139 |
| Feb 27, 2025 | 808.00 | 809.00 | 792.00 | 793.00 | 793.00 | 3,641 |
| Feb 26, 2025 | 816.00 | 818.00 | 810.00 | 814.00 | 814.00 | 3,658 |
| Feb 25, 2025 | 826.00 | 830.00 | 816.00 | 816.00 | 816.00 | 2,655 |
| Feb 24, 2025 | 836.00 | 841.00 | 817.00 | 832.00 | 832.00 | 948 |
| Feb 21, 2025 | 855.00 | 855.00 | 845.00 | 846.00 | 846.00 | 939 |
| Feb 20, 2025 | 862.00 | 862.00 | 852.00 | 852.00 | 852.00 | 3,380 |
| Feb 19, 2025 | 847.00 | 859.00 | 846.00 | 853.00 | 853.00 | 2,494 |
| Feb 18, 2025 | 809.00 | 819.00 | 809.00 | 817.00 | 817.00 | 1,634 |
| Feb 17, 2025 | 796.00 | 805.00 | 781.00 | 792.00 | 792.00 | 645 |
| Feb 14, 2025 | 800.00 | 808.00 | 796.00 | 802.00 | 802.00 | 938 |
| Feb 13, 2025 | 787.00 | 797.00 | 787.00 | 796.00 | 796.00 | 1,151 |
| Feb 12, 2025 | 790.00 | 799.00 | 779.00 | 780.00 | 780.00 | 1,102 |
| Feb 11, 2025 | 785.00 | 791.00 | 783.00 | 789.00 | 789.00 | 6,211 |
| Feb 10, 2025 | 783.00 | 790.00 | 780.00 | 789.00 | 789.00 | 1,372 |
| Feb 7, 2025 | 765.00 | 771.00 | 760.00 | 763.00 | 763.00 | 2,533 |
| Feb 6, 2025 | 764.00 | 765.00 | 760.00 | 763.00 | 763.00 | 625 |
| Feb 5, 2025 | 756.00 | 762.00 | 754.00 | 758.00 | 758.00 | 812 |
| Feb 4, 2025 | 743.00 | 752.00 | 742.00 | 752.00 | 752.00 | 1,227 |
| Feb 3, 2025 | 718.00 | 726.00 | 714.00 | 723.00 | 723.00 | 2,052 |
| Jan 31, 2025 | 742.00 | 747.00 | 741.00 | 743.00 | 743.00 | 952 |
| Jan 30, 2025 | 750.00 | 755.00 | 749.00 | 751.00 | 751.00 | 1,002 |
| Jan 29, 2025 | 750.00 | 757.00 | 745.00 | 750.00 | 750.00 | 1,800 |
| Jan 28, 2025 | 736.00 | 743.00 | 726.00 | 740.00 | 740.00 | 4,317 |
| Jan 27, 2025 | 750.00 | 756.00 | 731.00 | 735.00 | 735.00 | 4,172 |
| Jan 24, 2025 | 765.00 | 775.00 | 758.00 | 765.00 | 765.00 | 3,146 |
| Jan 23, 2025 | 759.00 | 763.00 | 757.00 | 760.00 | 760.00 | 1,491 |
| Jan 22, 2025 | 770.00 | 776.00 | 767.00 | 770.00 | 770.00 | 1,220 |
| Jan 21, 2025 | 764.00 | 765.00 | 757.00 | 765.00 | 765.00 | 1,470 |
| Jan 20, 2025 | 758.00 | 764.00 | 752.00 | 760.00 | 760.00 | 1,726 |
| Jan 17, 2025 | 758.00 | 764.00 | 753.00 | 759.00 | 759.00 | 619 |
| Jan 16, 2025 | 764.00 | 765.00 | 758.00 | 762.00 | 762.00 | 896 |
| Jan 15, 2025 | 755.00 | 769.00 | 755.00 | 765.00 | 765.00 | 692 |
| Jan 14, 2025 | 755.00 | 761.00 | 753.00 | 755.00 | 755.00 | 1,418 |
| Jan 13, 2025 | 760.00 | 761.00 | 754.00 | 757.00 | 757.00 | 1,034 |
| Jan 10, 2025 | 790.00 | 791.00 | 775.00 | 776.00 | 776.00 | 1,909 |
| Jan 9, 2025 | 799.00 | 826.00 | 796.00 | 799.00 | 799.00 | 593 |
| Jan 8, 2025 | 803.00 | 809.00 | 796.00 | 798.00 | 798.00 | 1,471 |
| Jan 7, 2025 | 802.00 | 812.00 | 794.00 | 799.00 | 799.00 | 2,012 |
| Jan 6, 2025 | 790.00 | 814.00 | 790.00 | 808.00 | 808.00 | 3,028 |
| Jan 3, 2025 | 777.00 | 777.00 | 771.00 | 776.00 | 776.00 | 412 |
| Jan 2, 2025 | 762.00 | 767.00 | 760.00 | 763.00 | 763.00 | 1,284 |
| Dec 31, 2024 | 762.00 | 766.00 | 754.00 | 760.00 | 760.00 | 1,437 |
| Dec 30, 2024 | 756.00 | 760.00 | 746.00 | 751.00 | 751.00 | 1,470 |
| Dec 27, 2024 | 767.00 | 773.00 | 760.00 | 763.00 | 763.00 | 973 |
| Dec 24, 2024 | 774.00 | 785.00 | 756.00 | 766.00 | 766.00 | 283 |
| Dec 23, 2024 | 760.00 | 782.00 | 755.00 | 765.00 | 765.00 | 635 |
| Dec 20, 2024 | 746.00 | 752.00 | 743.00 | 750.00 | 750.00 | 2,618 |
| Dec 19, 2024 | 769.00 | 787.00 | 763.00 | 766.00 | 766.00 | 2,285 |
| Dec 18, 2024 | 789.00 | 792.00 | 785.00 | 788.00 | 788.00 | 1,340 |
| Dec 17, 2024 | 784.00 | 787.00 | 780.00 | 784.00 | 784.00 | 12,793 |
| Dec 16, 2024 | 811.00 | 812.00 | 802.00 | 805.00 | 805.00 | 1,892 |
| Dec 13, 2024 | 816.00 | 818.00 | 806.00 | 806.00 | 806.00 | 1,695 |
| Dec 12, 2024 | 819.00 | 823.00 | 812.00 | 812.00 | 812.00 | 2,674 |
| Dec 11, 2024 | 794.00 | 818.00 | 792.00 | 814.00 | 814.00 | 4,187 |
| Dec 10, 2024 | 790.00 | 793.00 | 780.00 | 784.00 | 784.00 | 1,974 |
| Dec 9, 2024 | 791.00 | 800.00 | 781.00 | 789.00 | 789.00 | 2,419 |
| Dec 6, 2024 | 802.00 | 810.00 | 793.00 | 808.00 | 808.00 | 3,062 |
| Dec 5, 2024 | 814.00 | 818.00 | 807.00 | 808.00 | 808.00 | 1,323 |
| Dec 4, 2024 | 803.00 | 815.00 | 800.00 | 803.00 | 803.00 | 3,465 |
| Dec 3, 2024 | 819.00 | 820.00 | 764.00 | 794.00 | 794.00 | 7,020 |
| Dec 2, 2024 | 811.00 | 819.00 | 811.00 | 815.00 | 815.00 | 1,603 |
| Nov 29, 2024 | 834.00 | 854.00 | 831.00 | 838.00 | 838.00 | 1,775 |
| Nov 28, 2024 | 854.00 | 858.00 | 843.00 | 858.00 | 858.00 | 271 |
| Nov 27, 2024 | 859.00 | 860.00 | 850.00 | 851.00 | 851.00 | 1,006 |
| Nov 26, 2024 | 880.00 | 900.00 | 864.00 | 882.00 | 882.00 | 1,389 |
| Nov 25, 2024 | 880.00 | 911.00 | 876.00 | 880.00 | 880.00 | 1,308 |
| Nov 22, 2024 | 863.00 | 867.00 | 854.00 | 856.00 | 856.00 | 1,353 |
| Nov 21, 2024 | 872.00 | 873.00 | 861.00 | 872.00 | 872.00 | 1,367 |
| Nov 20, 2024 | 854.00 | 859.00 | 840.00 | 840.00 | 840.00 | 1,871 |
| Nov 19, 2024 | 872.00 | 874.31 | 860.00 | 868.00 | 868.00 | 1,026 |
| Nov 18, 2024 | 873.00 | 876.00 | 861.00 | 872.00 | 872.00 | 1,375 |
| Nov 15, 2024 | 820.00 | 876.00 | 817.00 | 827.00 | 827.00 | 2,143 |
| Nov 14, 2024 | 769.00 | 773.00 | 763.00 | 773.00 | 773.00 | 2,309 |
| Nov 13, 2024 | 767.00 | 775.00 | 762.00 | 770.00 | 770.00 | 5,916 |
| Nov 12, 2024 | 797.00 | 800.00 | 790.00 | 795.00 | 795.00 | 3,084 |
| Nov 11, 2024 | 832.00 | 832.00 | 817.00 | 817.00 | 817.00 | 2,662 |
| Nov 8, 2024 | 854.00 | 854.00 | 840.00 | 841.00 | 841.00 | 708 |
| Nov 7, 2024 | 847.00 | 866.00 | 833.00 | 852.00 | 852.00 | 819 |
| Nov 6, 2024 | 849.00 | 854.00 | 835.00 | 841.00 | 841.00 | 2,542 |
| Nov 5, 2024 | 877.00 | 908.00 | 869.00 | 874.00 | 874.00 | 876 |
| Nov 4, 2024 | 884.00 | 885.00 | 875.00 | 880.00 | 880.00 | 1,138 |
| Nov 1, 2024 | 870.00 | 881.00 | 868.00 | 878.00 | 878.00 | 594 |
| Oct 31, 2024 | 876.00 | 884.00 | 870.00 | 872.00 | 872.00 | 1,529 |
| Oct 30, 2024 | 889.00 | 894.00 | 879.00 | 886.00 | 886.00 | 2,039 |
| Oct 29, 2024 | 888.00 | 893.00 | 861.00 | 889.00 | 889.00 | 1,264 |
| Oct 28, 2024 | 887.00 | 889.00 | 877.00 | 883.00 | 883.00 | 2,909 |
| Oct 25, 2024 | 861.00 | 868.00 | 855.00 | 865.00 | 865.00 | 1,976 |
| Oct 24, 2024 | 886.00 | 890.00 | 882.00 | 885.00 | 885.00 | 2,136 |
| Oct 23, 2024 | 907.00 | 912.00 | 904.00 | 909.00 | 909.00 | 348 |
| Oct 22, 2024 | 899.00 | 899.00 | 891.00 | 896.00 | 896.00 | 1,726 |
| Oct 21, 2024 | 916.00 | 919.00 | 900.00 | 900.00 | 900.00 | 1,656 |
| Oct 18, 2024 | 911.00 | 917.00 | 906.00 | 915.00 | 915.00 | 750 |
| Oct 17, 2024 | 922.00 | 928.00 | 910.00 | 920.00 | 920.00 | 2,436 |
| Oct 16, 2024 | 919.00 | 931.00 | 917.00 | 930.00 | 930.00 | 3,096 |
| Oct 15, 2024 | 921.00 | 927.00 | 912.00 | 919.00 | 919.00 | 5,719 |
| Oct 14, 2024 | 911.00 | 924.00 | 911.00 | 918.00 | 918.00 | 2,503 |
| Oct 11, 2024 | 907.00 | 908.00 | 894.00 | 897.00 | 897.00 | 4,540 |
| Oct 10, 2024 | 914.00 | 919.00 | 893.00 | 903.00 | 903.00 | 6,071 |
| Oct 9, 2024 | 933.00 | 959.00 | 931.00 | 953.00 | 953.00 | 3,720 |
| Oct 8, 2024 | 939.00 | 941.00 | 927.00 | 932.00 | 932.00 | 3,804 |
| Oct 7, 2024 | 950.00 | 953.00 | 944.00 | 945.00 | 945.00 | 1,590 |
| Oct 4, 2024 | 960.00 | 964.00 | 952.00 | 952.00 | 952.00 | 1,089 |
| Oct 3, 2024 | 983.00 | 988.00 | 961.00 | 970.00 | 970.00 | 1,304 |
| Oct 2, 2024 | 985.00 | 990.00 | 970.00 | 976.00 | 976.00 | 3,136 |
| Oct 1, 2024 | 985.00 | 1,018.00 | 962.00 | 970.00 | 970.00 | 2,694 |
| Sep 30, 2024 | 980.00 | 985.00 | 969.00 | 983.00 | 983.00 | 2,692 |
| Sep 27, 2024 | 6.46 Dividend | |||||
| Sep 27, 2024 | 1,016.00 | 1,024.00 | 1,010.00 | 1,022.00 | 1,022.00 | 1,193 |
| Sep 26, 2024 | 1,016.00 | 1,034.00 | 1,006.00 | 1,020.00 | 1,013.54 | 1,406 |
| Sep 25, 2024 | 987.00 | 994.00 | 981.00 | 993.00 | 986.71 | 885 |
| Sep 24, 2024 | 987.00 | 1,004.00 | 987.00 | 995.00 | 988.70 | 2,287 |
| Sep 23, 2024 | 995.00 | 1,060.00 | 981.00 | 995.00 | 988.70 | 3,967 |
| Sep 20, 2024 | 996.00 | 1,008.00 | 982.00 | 991.00 | 984.72 | 1,964 |
| Sep 19, 2024 | 989.00 | 1,082.00 | 985.00 | 999.00 | 992.67 | 4,321 |
| Sep 18, 2024 | 998.00 | 1,002.00 | 992.00 | 992.00 | 985.72 | 461 |
| Sep 17, 2024 | 1,004.00 | 1,008.00 | 987.00 | 998.00 | 991.68 | 1,303 |
| Sep 16, 2024 | 993.00 | 1,014.00 | 993.00 | 1,002.00 | 995.65 | 948 |
| Sep 13, 2024 | 989.00 | 1,006.00 | 989.00 | 1,002.00 | 995.65 | 1,071 |
| Sep 12, 2024 | 1,000.00 | 1,008.00 | 989.00 | 989.00 | 982.74 | 2,197 |
| Sep 11, 2024 | 994.00 | 1,002.00 | 984.00 | 990.00 | 983.73 | 1,911 |
| Sep 10, 2024 | 1,024.00 | 1,028.00 | 1,018.00 | 1,020.00 | 1,013.54 | 1,126 |
| Sep 9, 2024 | 1,026.00 | 1,034.00 | 1,024.00 | 1,032.00 | 1,025.46 | 1,207 |
| Sep 6, 2024 | 1,056.00 | 1,060.00 | 1,028.00 | 1,028.00 | 1,021.49 | 1,592 |
| Sep 5, 2024 | 1,058.00 | 1,062.00 | 1,044.00 | 1,050.00 | 1,043.35 | 671 |
| Sep 4, 2024 | 1,056.00 | 1,078.00 | 1,026.00 | 1,066.00 | 1,059.25 | 1,451 |
| Sep 3, 2024 | 1,106.00 | 1,198.00 | 1,080.00 | 1,084.00 | 1,077.13 | 1,177 |
| Sep 2, 2024 | 1,128.00 | 1,128.00 | 1,120.00 | 1,128.00 | 1,120.86 | 665 |
| Aug 30, 2024 | 1,134.00 | 1,136.00 | 1,124.00 | 1,130.00 | 1,122.84 | 846 |
| Aug 29, 2024 | 1,124.00 | 1,146.00 | 1,102.00 | 1,146.00 | 1,138.74 | 1,357 |
| Aug 28, 2024 | 1,148.00 | 1,166.00 | 1,134.00 | 1,148.00 | 1,140.73 | 1,551 |
| Aug 27, 2024 | 1,146.00 | 1,152.00 | 1,142.00 | 1,148.00 | 1,140.73 | 422 |
| Aug 23, 2024 | 1,158.00 | 1,176.00 | 1,156.00 | 1,176.00 | 1,168.55 | 2,647 |
| Aug 22, 2024 | 1,172.00 | 1,172.00 | 1,156.00 | 1,156.00 | 1,148.68 | 332 |
| Aug 21, 2024 | 1,170.00 | 1,196.00 | 1,098.00 | 1,176.00 | 1,168.55 | 567 |
| Aug 20, 2024 | 1,184.00 | 1,184.00 | 1,168.00 | 1,172.00 | 1,164.58 | 842 |
| Aug 19, 2024 | 1,184.00 | 1,198.00 | 1,174.00 | 1,184.00 | 1,176.50 | 1,083 |
| Aug 16, 2024 | 1,170.00 | 1,187.00 | 1,170.00 | 1,182.00 | 1,174.51 | 1,661 |
| Aug 15, 2024 | 1,130.00 | 1,158.00 | 1,100.00 | 1,158.00 | 1,150.67 | 702 |
| Aug 14, 2024 | 1,134.00 | 1,178.00 | 1,098.00 | 1,134.00 | 1,126.82 | 402 |
| Aug 13, 2024 | 1,106.00 | 1,122.00 | 1,098.00 | 1,118.00 | 1,110.92 | 712 |
| Aug 12, 2024 | 1,102.00 | 1,108.00 | 1,078.00 | 1,100.00 | 1,093.03 | 1,188 |
| Aug 9, 2024 | 1,100.00 | 1,102.00 | 1,088.00 | 1,094.00 | 1,087.07 | 1,931 |
| Aug 8, 2024 | 1,086.00 | 1,094.00 | 1,056.00 | 1,094.00 | 1,087.07 | 1,713 |
| Aug 7, 2024 | 1,092.00 | 1,122.00 | 1,076.00 | 1,110.00 | 1,102.97 | 1,108 |
| Aug 6, 2024 | 1,068.00 | 1,218.00 | 1,040.00 | 1,064.00 | 1,057.26 | 3,052 |
| Aug 5, 2024 | 1,036.00 | 1,078.00 | 1,024.00 | 1,076.00 | 1,069.18 | 2,372 |
| Aug 2, 2024 | 1,138.00 | 1,138.00 | 1,126.00 | 1,128.00 | 1,120.86 | 492 |
| Aug 1, 2024 | 1,192.00 | 1,218.00 | 1,170.00 | 1,170.00 | 1,162.59 | 1,240 |
| Jul 31, 2024 | 1,170.00 | 1,204.00 | 1,070.00 | 1,198.00 | 1,190.41 | 1,489 |
| Jul 30, 2024 | 1,138.00 | 1,144.00 | 1,132.00 | 1,138.00 | 1,130.79 | 679 |
| Jul 29, 2024 | 1,154.00 | 1,156.00 | 1,144.00 | 1,148.00 | 1,140.73 | 323 |
| Jul 26, 2024 | 1,146.00 | 1,154.00 | 1,142.00 | 1,148.00 | 1,140.73 | 975 |
| Jul 25, 2024 | 1,148.00 | 1,350.00 | 1,130.00 | 1,144.00 | 1,136.75 | 1,913 |
| Jul 24, 2024 | 1,178.00 | 1,350.00 | 1,164.00 | 1,166.00 | 1,158.61 | 1,246 |
| Jul 23, 2024 | 1,182.00 | 1,190.00 | 1,150.00 | 1,186.00 | 1,178.49 | 462 |
| Jul 22, 2024 | 1,170.00 | 1,186.00 | 1,166.00 | 1,176.00 | 1,168.55 | 952 |
| Jul 19, 2024 | 1,198.00 | 1,200.00 | 1,110.00 | 1,184.00 | 1,176.50 | 800 |
| Jul 18, 2024 | 1,224.00 | 1,236.00 | 1,222.00 | 1,224.00 | 1,216.25 | 1,638 |
| Jul 17, 2024 | 1,230.00 | 1,230.00 | 1,216.00 | 1,216.00 | 1,208.30 | 993 |
| Jul 16, 2024 | 1,236.00 | 1,242.00 | 1,232.00 | 1,232.00 | 1,224.20 | 934 |
| Jul 15, 2024 | 1,240.00 | 1,256.00 | 1,240.00 | 1,242.00 | 1,234.13 | 514 |
| Jul 12, 2024 | 1,218.00 | 1,286.00 | 1,188.00 | 1,226.00 | 1,218.23 | 1,005 |
| Jul 11, 2024 | 1,256.00 | 1,278.00 | 1,250.00 | 1,256.00 | 1,248.04 | 2,953 |
| Jul 10, 2024 | 1,264.00 | 1,270.00 | 1,242.00 | 1,266.00 | 1,257.98 | 815 |
| Jul 9, 2024 | 1,246.00 | 1,250.00 | 1,228.00 | 1,246.00 | 1,238.11 | 726 |
| Jul 8, 2024 | 1,244.00 | 1,254.00 | 1,242.00 | 1,246.00 | 1,238.11 | 1,807 |
| Jul 5, 2024 | 1,220.00 | 1,250.00 | 1,174.00 | 1,238.00 | 1,230.16 | 2,400 |
| Jul 4, 2024 | 1,192.00 | 1,194.00 | 1,180.00 | 1,186.00 | 1,178.49 | 743 |
| Jul 3, 2024 | 1,158.00 | 1,200.00 | 1,150.00 | 1,156.00 | 1,148.68 | 1,400 |
| Jul 2, 2024 | 1,150.00 | 1,160.00 | 1,144.00 | 1,160.00 | 1,152.65 | 893 |
| Jul 1, 2024 | 1,164.00 | 1,164.00 | 1,148.00 | 1,148.00 | 1,140.73 | 305 |
| Jun 28, 2024 | 1,150.00 | 1,164.00 | 1,150.00 | 1,156.00 | 1,148.68 | 306 |
| Jun 27, 2024 | 6.78 Dividend | |||||
| Jun 27, 2024 | 1,154.00 | 1,166.00 | 1,142.00 | 1,154.00 | 1,146.69 | 802 |
| Jun 26, 2024 | 1,152.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,135.98 | 200 |
| Jun 25, 2024 | 1,164.00 | 1,166.00 | 1,150.00 | 1,152.00 | 1,137.96 | 712 |
| Jun 24, 2024 | 1,184.00 | 1,184.00 | 1,158.00 | 1,168.00 | 1,153.76 | 2,031 |
| Jun 21, 2024 | 1,152.00 | 1,152.00 | 1,142.00 | 1,146.00 | 1,132.03 | 286 |
| Jun 20, 2024 | 1,172.00 | 1,200.00 | 1,146.00 | 1,148.00 | 1,134.01 | 2,136 |
| Jun 19, 2024 | 1,152.00 | 1,160.00 | 1,144.00 | 1,146.00 | 1,132.03 | 781 |
| Jun 18, 2024 | 1,140.00 | 1,148.00 | 1,134.00 | 1,148.00 | 1,134.01 | 709 |
| Jun 17, 2024 | 1,134.00 | 1,140.00 | 1,112.00 | 1,132.00 | 1,118.20 | 1,073 |
| Jun 14, 2024 | 1,162.00 | 1,166.00 | 1,122.00 | 1,154.00 | 1,139.93 | 1,521 |
| Jun 13, 2024 | 1,148.00 | 1,158.00 | 1,140.00 | 1,144.00 | 1,130.06 | 1,586 |
| Jun 12, 2024 | 1,114.00 | 1,144.00 | 1,110.00 | 1,144.00 | 1,130.06 | 1,845 |
| Jun 11, 2024 | 1,106.00 | 1,122.00 | 1,102.00 | 1,102.00 | 1,088.57 | 458 |
| Jun 10, 2024 | 1,132.00 | 1,152.00 | 1,112.00 | 1,132.00 | 1,118.20 | 685 |
| Jun 7, 2024 | 1,146.00 | 1,154.00 | 1,126.00 | 1,132.00 | 1,118.20 | 894 |
| Jun 6, 2024 | 1,152.00 | 1,162.00 | 1,140.00 | 1,154.00 | 1,139.93 | 1,019 |
| Jun 5, 2024 | 1,138.00 | 1,140.00 | 1,126.00 | 1,140.00 | 1,126.11 | 870 |
| Jun 4, 2024 | 1,106.00 | 1,134.00 | 1,106.00 | 1,122.00 | 1,108.32 | 3,748 |
| Jun 3, 2024 | 1,114.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,106.35 | 1,720 |
| May 31, 2024 | 1,096.00 | 1,118.00 | 1,086.00 | 1,088.00 | 1,074.74 | 573 |
| May 30, 2024 | 1,098.00 | 1,118.00 | 1,090.00 | 1,108.00 | 1,094.50 | 1,186 |
| May 29, 2024 | 1,132.00 | 1,134.00 | 1,108.00 | 1,116.00 | 1,102.40 | 1,472 |
| May 28, 2024 | 1,160.00 | 1,180.00 | 1,150.00 | 1,162.00 | 1,147.84 | 2,634 |
| May 24, 2024 | 1,138.00 | 1,144.00 | 1,128.00 | 1,136.00 | 1,122.15 | 2,191 |
| May 23, 2024 | 1,182.00 | 1,188.00 | 1,168.00 | 1,172.00 | 1,157.72 | 398 |
| May 22, 2024 | 1,176.00 | 1,190.00 | 1,166.00 | 1,172.00 | 1,157.72 | 838 |
| May 21, 2024 | 1,190.00 | 1,250.00 | 1,176.00 | 1,176.00 | 1,161.67 | 1,345 |
| May 20, 2024 | 1,192.00 | 1,196.00 | 1,188.00 | 1,190.00 | 1,175.50 | 519 |
| May 17, 2024 | 1,186.00 | 1,196.00 | 1,184.00 | 1,190.00 | 1,175.50 | 633 |
| May 16, 2024 | 1,198.00 | 1,202.00 | 1,190.00 | 1,192.00 | 1,177.47 | 564 |
| May 15, 2024 | 1,196.00 | 1,216.00 | 1,184.00 | 1,216.00 | 1,201.18 | 2,242 |
| May 14, 2024 | 1,182.00 | 1,186.00 | 1,174.00 | 1,180.00 | 1,165.62 | 374 |
| May 13, 2024 | 1,184.00 | 1,184.00 | 1,176.00 | 1,182.00 | 1,167.59 | 465 |
| May 10, 2024 | 1,194.00 | 1,194.00 | 1,178.00 | 1,182.00 | 1,167.59 | 1,692 |
| May 9, 2024 | 1,196.00 | 1,204.00 | 1,182.00 | 1,204.00 | 1,189.33 | 527 |
| May 8, 2024 | 1,220.00 | 1,224.00 | 1,212.00 | 1,220.00 | 1,205.13 | 641 |
| May 7, 2024 | 1,228.00 | 1,228.00 | 1,216.00 | 1,228.00 | 1,213.03 | 1,302 |
| May 3, 2024 | 1,188.00 | 1,200.00 | 1,176.00 | 1,194.00 | 1,179.45 | 1,096 |
| May 2, 2024 | 1,182.00 | 1,184.00 | 1,172.00 | 1,184.00 | 1,169.57 | 875 |
| May 1, 2024 | 1,170.00 | 1,172.00 | 1,162.00 | 1,168.00 | 1,153.76 | 153 |
| Apr 30, 2024 | 1,178.00 | 1,186.00 | 1,164.00 | 1,170.00 | 1,155.74 | 1,446 |
| Apr 29, 2024 | 1,166.00 | 1,172.00 | 1,154.00 | 1,166.00 | 1,151.79 | 647 |
| Apr 26, 2024 | 1,168.00 | 1,172.00 | 1,158.00 | 1,166.00 | 1,151.79 | 470 |
| Apr 25, 2024 | 1,164.00 | 1,166.00 | 1,152.00 | 1,160.00 | 1,145.86 | 481 |
| Apr 24, 2024 | 1,188.00 | 1,192.00 | 1,172.00 | 1,174.00 | 1,159.69 | 773 |
| Apr 23, 2024 | 1,148.00 | 1,168.00 | 1,148.00 | 1,168.00 | 1,153.76 | 483 |
| Apr 22, 2024 | 1,148.00 | 1,160.00 | 1,146.00 | 1,148.00 | 1,134.01 | 1,843 |
| Apr 19, 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,181.42 | - |
| Apr 18, 2024 | 1,202.00 | 1,212.00 | 1,196.00 | 1,196.00 | 1,181.42 | 799 |
| Apr 17, 2024 | 1,188.00 | 1,202.00 | 1,188.00 | 1,188.00 | 1,173.52 | 397 |
| Apr 16, 2024 | 1,182.00 | 1,198.00 | 1,160.00 | 1,192.00 | 1,177.47 | 1,444 |
| Apr 15, 2024 | 1,210.00 | 1,234.00 | 1,210.00 | 1,220.00 | 1,205.13 | 1,279 |
| Apr 12, 2024 | 1,250.00 | 1,250.00 | 1,224.00 | 1,226.00 | 1,211.06 | 778 |
| Apr 11, 2024 | 1,258.00 | 1,264.00 | 1,250.00 | 1,254.00 | 1,238.72 | 437 |
| Apr 10, 2024 | 1,264.00 | 1,270.00 | 1,220.00 | 1,234.00 | 1,218.96 | 1,500 |
| Apr 9, 2024 | 1,262.00 | 1,268.00 | 1,256.00 | 1,264.00 | 1,248.59 | 1,191 |
Related Tickers
5G5.MU GoPro Inc
0.4540
-6.66%
SONA.BE Sony Group Corp
18.90
-3.57%
AMS.AX Atomos Limited
0.0040
-20.00%
ECP.TA Electra Consumer Products (1970) Ltd
9,944.00
-2.03%
SON1.F Sony Group Corporation
19.73
-2.28%
VID.L Videndum Plc
74.20
-5.60%
3CPA.MU Xiaomi Corp
25.00
+13.64%
5A8.MU Sound Dimension AB (publ)
0.1100
+27.91%
AAPL34.SA Apple Inc.
51.62
-2.68%
SOUND.ST Sound Dimension AB
1.3800
+10.40%