Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
923.00
-25.00
(-2.64%)
At close: 4:35:21 PM GMT
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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 930.00 | 932.50 | 919.00 | 923.00 | 923.00 | 13,026 |
| Mar 3, 2025 | 942.00 | 957.00 | 940.50 | 948.00 | 948.00 | 11,445 |
| Feb 28, 2025 | 930.00 | 938.50 | 926.00 | 932.50 | 932.50 | 12,338 |
| Feb 27, 2025 | 977.00 | 980.00 | 964.00 | 967.50 | 967.50 | 11,159 |
| Feb 26, 2025 | 987.00 | 996.00 | 986.00 | 994.50 | 994.50 | 8,304 |
| Feb 25, 2025 | 998.00 | 1,001.00 | 990.00 | 990.00 | 990.00 | 15,073 |
| Feb 24, 2025 | 1,007.00 | 1,010.00 | 996.00 | 1,004.00 | 1,004.00 | 13,265 |
| Feb 21, 2025 | 1,020.00 | 1,021.00 | 1,012.00 | 1,012.00 | 1,012.00 | 20,953 |
| Feb 20, 2025 | 1,016.00 | 1,024.00 | 1,012.00 | 1,021.00 | 1,021.00 | 27,728 |
| Feb 19, 2025 | 1,026.00 | 1,027.00 | 1,016.00 | 1,022.00 | 1,022.00 | 33,149 |
| Feb 18, 2025 | 987.00 | 1,001.00 | 987.00 | 1,001.00 | 1,001.00 | 19,765 |
| Feb 17, 2025 | 972.00 | 972.50 | 969.00 | 972.00 | 972.00 | 4,402 |
| Feb 14, 2025 | 976.00 | 983.00 | 971.50 | 975.50 | 975.50 | 9,611 |
| Feb 13, 2025 | 962.00 | 973.50 | 957.00 | 972.50 | 972.50 | 11,393 |
| Feb 12, 2025 | 957.50 | 962.00 | 946.50 | 951.50 | 951.50 | 50,923 |
| Feb 11, 2025 | 953.00 | 963.50 | 951.00 | 961.50 | 961.50 | 7,965 |
| Feb 10, 2025 | 954.00 | 959.50 | 953.00 | 957.50 | 957.50 | 13,703 |
| Feb 7, 2025 | 926.50 | 933.50 | 915.50 | 916.50 | 916.50 | 14,987 |
| Feb 6, 2025 | 929.00 | 929.50 | 920.50 | 929.00 | 929.00 | 17,547 |
| Feb 5, 2025 | 909.00 | 919.50 | 907.00 | 919.50 | 919.50 | 11,312 |
| Feb 4, 2025 | 900.00 | 913.00 | 897.50 | 913.00 | 913.00 | 22,950 |
| Feb 3, 2025 | 867.50 | 887.50 | 866.00 | 883.50 | 883.50 | 23,698 |
| Jan 31, 2025 | 902.50 | 907.00 | 898.00 | 907.00 | 907.00 | 15,855 |
| Jan 30, 2025 | 893.00 | 910.00 | 893.00 | 906.50 | 906.50 | 10,450 |
| Jan 29, 2025 | 902.00 | 910.50 | 895.00 | 898.00 | 898.00 | 17,496 |
| Jan 28, 2025 | 897.00 | 906.00 | 890.00 | 890.00 | 890.00 | 14,118 |
| Jan 27, 2025 | 912.50 | 913.00 | 884.50 | 901.50 | 901.50 | 28,413 |
| Jan 24, 2025 | 934.00 | 937.50 | 931.00 | 935.50 | 935.50 | 12,034 |
| Jan 23, 2025 | 930.00 | 932.50 | 925.50 | 930.00 | 930.00 | 13,572 |
| Jan 22, 2025 | 940.00 | 953.00 | 939.50 | 944.50 | 944.50 | 20,940 |
| Jan 21, 2025 | 927.50 | 936.50 | 924.50 | 936.50 | 936.50 | 14,702 |
| Jan 20, 2025 | 916.50 | 927.00 | 911.50 | 923.00 | 923.00 | 25,209 |
| Jan 17, 2025 | 916.00 | 926.00 | 915.50 | 926.00 | 926.00 | 11,385 |
| Jan 16, 2025 | 931.50 | 934.50 | 924.50 | 928.00 | 928.00 | 21,452 |
| Jan 15, 2025 | 911.50 | 930.50 | 911.50 | 926.00 | 926.00 | 22,563 |
| Jan 14, 2025 | 912.50 | 926.00 | 912.50 | 920.00 | 920.00 | 14,787 |
| Jan 13, 2025 | 908.00 | 916.50 | 907.50 | 909.00 | 909.00 | 28,081 |
| Jan 10, 2025 | 943.50 | 945.50 | 925.50 | 926.00 | 926.00 | 16,233 |
| Jan 9, 2025 | 959.00 | 966.50 | 950.50 | 963.50 | 963.50 | 10,600 |
| Jan 8, 2025 | 973.00 | 983.00 | 971.50 | 972.50 | 972.50 | 31,879 |
| Jan 7, 2025 | 954.50 | 967.50 | 945.00 | 950.00 | 950.00 | 22,446 |
| Jan 6, 2025 | 950.00 | 968.50 | 948.00 | 968.50 | 968.50 | 25,949 |
| Jan 3, 2025 | 922.50 | 924.50 | 919.00 | 923.00 | 923.00 | 9,885 |
| Jan 2, 2025 | 914.00 | 915.50 | 902.00 | 904.50 | 904.50 | 8,484 |
| Dec 31, 2024 | 905.00 | 910.00 | 902.00 | 910.00 | 910.00 | 5,382 |
| Dec 30, 2024 | 903.00 | 908.00 | 897.00 | 904.50 | 904.50 | 9,143 |
| Dec 27, 2024 | 927.00 | 927.00 | 913.50 | 916.00 | 916.00 | 15,302 |
| Dec 24, 2024 | 924.00 | 934.00 | 924.00 | 933.50 | 933.50 | 2,189 |
| Dec 23, 2024 | 921.00 | 924.50 | 913.00 | 922.00 | 922.00 | 11,994 |
| Dec 20, 2024 | 918.00 | 918.50 | 903.00 | 918.50 | 918.50 | 27,922 |
| Dec 19, 2024 | 920.00 | 922.50 | 910.50 | 912.00 | 912.00 | 15,238 |
| Dec 18, 2024 | 953.00 | 956.50 | 946.00 | 946.00 | 946.00 | 16,315 |
| Dec 17, 2024 | 943.00 | 947.50 | 940.50 | 943.00 | 943.00 | 13,207 |
| Dec 16, 2024 | 965.00 | 970.50 | 959.00 | 960.50 | 960.50 | 17,898 |
| Dec 13, 2024 | 975.50 | 977.00 | 964.50 | 964.50 | 964.50 | 9,520 |
| Dec 12, 2024 | 980.00 | 981.50 | 971.50 | 971.50 | 971.50 | 16,512 |
| Dec 11, 2024 | 935.00 | 952.00 | 933.50 | 949.00 | 949.00 | 16,068 |
| Dec 10, 2024 | 940.00 | 946.00 | 921.50 | 921.50 | 921.50 | 18,363 |
| Dec 9, 2024 | 938.50 | 941.00 | 926.50 | 931.50 | 931.50 | 20,669 |
| Dec 6, 2024 | 949.00 | 956.50 | 946.50 | 946.50 | 946.50 | 12,336 |
| Dec 5, 2024 | 952.50 | 960.00 | 946.50 | 950.50 | 950.50 | 22,509 |
| Dec 4, 2024 | 936.00 | 948.50 | 934.00 | 938.00 | 938.00 | 35,844 |
| Dec 3, 2024 | 952.00 | 955.00 | 886.00 | 922.00 | 922.00 | 74,482 |
| Dec 2, 2024 | 955.50 | 959.50 | 949.50 | 957.50 | 957.50 | 14,088 |
| Nov 29, 2024 | 971.50 | 981.50 | 968.00 | 981.00 | 981.00 | 9,744 |
| Nov 28, 2024 | 984.00 | 992.00 | 984.00 | 992.00 | 992.00 | 4,971 |
| Nov 27, 2024 | 1,001.00 | 1,006.00 | 990.50 | 996.00 | 996.00 | 22,569 |
| Nov 26, 2024 | 1,031.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 39,285 |
| Nov 25, 2024 | 1,024.00 | 1,025.00 | 1,012.00 | 1,018.00 | 1,018.00 | 31,949 |
| Nov 22, 2024 | 996.50 | 1,000.00 | 984.50 | 987.00 | 987.00 | 18,216 |
| Nov 21, 2024 | 1,005.00 | 1,007.00 | 994.50 | 1,004.00 | 1,004.00 | 22,523 |
| Nov 20, 2024 | 990.00 | 992.00 | 969.00 | 969.00 | 969.00 | 13,032 |
| Nov 19, 2024 | 1,010.00 | 1,011.00 | 994.00 | 1,008.00 | 1,008.00 | 11,615 |
| Nov 18, 2024 | 1,010.00 | 1,019.00 | 997.50 | 1,011.00 | 1,011.00 | 25,057 |
| Nov 15, 2024 | 952.00 | 990.50 | 949.50 | 983.50 | 983.50 | 46,431 |
| Nov 14, 2024 | 892.00 | 905.50 | 892.00 | 898.00 | 898.00 | 21,708 |
| Nov 13, 2024 | 910.00 | 917.50 | 899.00 | 899.00 | 899.00 | 39,677 |
| Nov 12, 2024 | 950.00 | 950.00 | 930.00 | 936.50 | 936.50 | 27,594 |
| Nov 11, 2024 | 985.00 | 986.00 | 971.00 | 979.50 | 979.50 | 15,114 |
| Nov 8, 2024 | 1,027.00 | 1,030.00 | 1,010.00 | 1,014.00 | 1,014.00 | 11,572 |
| Nov 7, 2024 | 1,030.00 | 1,041.00 | 1,025.00 | 1,036.00 | 1,036.00 | 18,532 |
| Nov 6, 2024 | 1,028.00 | 1,031.00 | 1,000.00 | 1,004.00 | 1,004.00 | 23,759 |
| Nov 5, 2024 | 1,053.00 | 1,053.00 | 1,038.00 | 1,046.00 | 1,046.00 | 11,712 |
| Nov 4, 2024 | 1,070.00 | 1,073.00 | 1,060.00 | 1,060.00 | 1,060.00 | 13,171 |
| Nov 1, 2024 | 1,059.00 | 1,070.00 | 1,058.00 | 1,068.00 | 1,068.00 | 24,081 |
| Oct 31, 2024 | 1,071.00 | 1,079.00 | 1,059.00 | 1,059.00 | 1,059.00 | 30,735 |
| Oct 30, 2024 | 1,068.00 | 1,072.00 | 1,056.00 | 1,060.00 | 1,060.00 | 10,640 |
| Oct 29, 2024 | 1,074.00 | 1,075.00 | 1,063.00 | 1,069.00 | 1,069.00 | 15,837 |
| Oct 28, 2024 | 1,048.00 | 1,052.00 | 1,039.00 | 1,043.00 | 1,043.00 | 11,678 |
| Oct 25, 2024 | 1,000.00 | 1,016.00 | 999.00 | 1,014.00 | 1,014.00 | 15,037 |
| Oct 24, 2024 | 1,030.00 | 1,036.00 | 1,025.00 | 1,031.00 | 1,031.00 | 8,345 |
| Oct 23, 2024 | 1,068.00 | 1,072.00 | 1,055.00 | 1,058.00 | 1,058.00 | 18,794 |
| Oct 22, 2024 | 1,043.00 | 1,050.00 | 1,038.00 | 1,045.00 | 1,045.00 | 9,191 |
| Oct 21, 2024 | 1,075.00 | 1,077.00 | 1,054.00 | 1,054.00 | 1,054.00 | 16,914 |
| Oct 18, 2024 | 1,080.00 | 1,094.00 | 1,078.00 | 1,086.00 | 1,086.00 | 16,213 |
| Oct 17, 2024 | 1,115.00 | 1,115.00 | 1,089.00 | 1,093.00 | 1,093.00 | 16,394 |
| Oct 16, 2024 | 1,090.00 | 1,097.00 | 1,088.00 | 1,092.00 | 1,092.00 | 16,061 |
| Oct 15, 2024 | 1,105.00 | 1,115.00 | 1,087.00 | 1,097.00 | 1,097.00 | 31,343 |
| Oct 14, 2024 | 1,123.00 | 1,124.00 | 1,107.00 | 1,111.00 | 1,111.00 | 21,387 |
| Oct 11, 2024 | 1,096.00 | 1,104.00 | 1,090.00 | 1,101.00 | 1,101.00 | 16,882 |
| Oct 10, 2024 | 1,100.00 | 1,102.00 | 1,084.00 | 1,092.00 | 1,092.00 | 24,351 |
| Oct 9, 2024 | 1,127.00 | 1,141.00 | 1,124.00 | 1,134.00 | 1,134.00 | 12,385 |
| Oct 8, 2024 | 1,118.00 | 1,130.00 | 1,107.00 | 1,126.00 | 1,126.00 | 19,644 |
| Oct 7, 2024 | 1,132.00 | 1,138.00 | 1,123.00 | 1,127.00 | 1,127.00 | 14,899 |
| Oct 4, 2024 | 1,143.00 | 1,143.00 | 1,132.00 | 1,132.00 | 1,132.00 | 15,032 |
| Oct 3, 2024 | 1,165.00 | 1,166.00 | 1,148.00 | 1,155.00 | 1,155.00 | 11,121 |
| Oct 2, 2024 | 1,168.00 | 1,173.00 | 1,152.00 | 1,164.00 | 1,164.00 | 16,725 |
| Oct 1, 2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,159.00 | 1,159.00 | 15,312 |
| Sep 30, 2024 | 1,184.00 | 1,189.00 | 1,169.00 | 1,169.00 | 1,169.00 | 21,050 |
| Sep 27, 2024 | 6.46 Dividend | |||||
| Sep 27, 2024 | 1,222.00 | 1,239.00 | 1,216.00 | 1,227.00 | 1,227.00 | 18,838 |
| Sep 26, 2024 | 1,230.00 | 1,250.00 | 1,220.00 | 1,233.00 | 1,226.54 | 35,014 |
| Sep 25, 2024 | 1,173.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,178.79 | 11,966 |
| Sep 24, 2024 | 1,183.00 | 1,200.00 | 1,183.00 | 1,190.00 | 1,183.76 | 27,516 |
| Sep 23, 2024 | 1,167.00 | 1,183.00 | 1,163.00 | 1,181.00 | 1,174.81 | 13,650 |
| Sep 20, 2024 | 1,186.00 | 1,191.00 | 1,171.00 | 1,171.00 | 1,164.86 | 20,950 |
| Sep 19, 2024 | 1,195.00 | 1,204.00 | 1,187.00 | 1,204.00 | 1,197.69 | 18,323 |
| Sep 18, 2024 | 1,210.00 | 1,216.00 | 1,206.00 | 1,212.00 | 1,205.65 | 11,099 |
| Sep 17, 2024 | 1,220.00 | 1,223.00 | 1,209.00 | 1,209.00 | 1,202.67 | 18,475 |
| Sep 16, 2024 | 1,229.00 | 1,236.00 | 1,212.00 | 1,216.00 | 1,209.63 | 9,370 |
| Sep 13, 2024 | 1,217.00 | 1,239.00 | 1,209.00 | 1,232.00 | 1,225.54 | 19,315 |
| Sep 12, 2024 | 1,242.00 | 1,244.00 | 1,220.00 | 1,221.00 | 1,214.60 | 25,208 |
| Sep 11, 2024 | 1,209.00 | 1,212.00 | 1,190.00 | 1,205.00 | 1,198.69 | 21,708 |
| Sep 10, 2024 | 1,235.00 | 1,244.00 | 1,230.00 | 1,235.00 | 1,228.53 | 19,107 |
| Sep 9, 2024 | 1,264.00 | 1,274.00 | 1,259.00 | 1,264.00 | 1,257.38 | 9,036 |
| Sep 6, 2024 | 1,295.00 | 1,299.00 | 1,261.00 | 1,268.00 | 1,261.36 | 14,304 |
| Sep 5, 2024 | 1,295.00 | 1,305.00 | 1,288.00 | 1,293.00 | 1,286.23 | 12,174 |
| Sep 4, 2024 | 1,300.00 | 1,330.00 | 1,297.00 | 1,319.00 | 1,312.09 | 23,924 |
| Sep 3, 2024 | 1,360.00 | 1,361.00 | 1,324.00 | 1,324.00 | 1,317.06 | 13,345 |
| Sep 2, 2024 | 1,396.00 | 1,401.00 | 1,389.00 | 1,395.00 | 1,387.69 | 7,614 |
| Aug 30, 2024 | 1,392.00 | 1,402.00 | 1,391.00 | 1,391.00 | 1,383.71 | 11,934 |
| Aug 29, 2024 | 1,386.00 | 1,415.00 | 1,383.00 | 1,410.00 | 1,402.61 | 20,405 |
| Aug 28, 2024 | 1,425.00 | 1,430.00 | 1,416.00 | 1,416.00 | 1,408.58 | 16,345 |
| Aug 27, 2024 | 1,420.00 | 1,428.00 | 1,413.00 | 1,422.00 | 1,414.55 | 12,746 |
| Aug 23, 2024 | 1,456.00 | 1,472.00 | 1,451.00 | 1,466.00 | 1,458.32 | 9,000 |
| Aug 22, 2024 | 1,469.00 | 1,478.00 | 1,447.00 | 1,448.00 | 1,440.41 | 8,519 |
| Aug 21, 2024 | 1,463.00 | 1,474.00 | 1,463.00 | 1,470.00 | 1,462.30 | 8,914 |
| Aug 20, 2024 | 1,480.00 | 1,482.00 | 1,466.00 | 1,468.00 | 1,460.31 | 5,997 |
| Aug 19, 2024 | 1,464.00 | 1,474.00 | 1,460.00 | 1,472.00 | 1,464.29 | 5,515 |
| Aug 16, 2024 | 1,470.00 | 1,473.00 | 1,460.00 | 1,469.00 | 1,461.30 | 6,390 |
| Aug 15, 2024 | 1,427.00 | 1,456.00 | 1,421.00 | 1,444.00 | 1,436.43 | 13,954 |
| Aug 14, 2024 | 1,420.00 | 1,431.00 | 1,414.00 | 1,421.00 | 1,413.55 | 6,544 |
| Aug 13, 2024 | 1,392.00 | 1,399.00 | 1,376.00 | 1,398.00 | 1,390.68 | 7,461 |
| Aug 12, 2024 | 1,376.00 | 1,395.00 | 1,376.00 | 1,388.00 | 1,380.73 | 12,929 |
| Aug 9, 2024 | 1,380.00 | 1,390.00 | 1,365.00 | 1,371.00 | 1,363.82 | 29,467 |
| Aug 8, 2024 | 1,333.00 | 1,371.00 | 1,330.00 | 1,371.00 | 1,363.82 | 35,358 |
| Aug 7, 2024 | 1,361.00 | 1,416.00 | 1,361.00 | 1,384.00 | 1,376.75 | 27,762 |
| Aug 6, 2024 | 1,329.00 | 1,334.00 | 1,298.00 | 1,328.00 | 1,321.04 | 59,665 |
| Aug 5, 2024 | 1,304.00 | 1,359.00 | 1,292.00 | 1,354.00 | 1,346.91 | 26,882 |
| Aug 2, 2024 | 1,448.00 | 1,459.00 | 1,427.00 | 1,437.00 | 1,429.47 | 16,348 |
| Aug 1, 2024 | 1,528.00 | 1,529.00 | 1,496.00 | 1,499.00 | 1,491.15 | 6,899 |
| Jul 31, 2024 | 1,514.00 | 1,541.00 | 1,514.00 | 1,539.00 | 1,530.94 | 15,170 |
| Jul 30, 2024 | 1,460.00 | 1,469.00 | 1,450.00 | 1,450.00 | 1,442.40 | 10,184 |
| Jul 29, 2024 | 1,473.00 | 1,473.00 | 1,458.00 | 1,461.00 | 1,453.34 | 3,853 |
| Jul 26, 2024 | 1,453.00 | 1,471.00 | 1,453.00 | 1,465.00 | 1,457.32 | 5,100 |
| Jul 25, 2024 | 1,448.00 | 1,454.00 | 1,436.00 | 1,449.00 | 1,441.41 | 15,989 |
| Jul 24, 2024 | 1,483.00 | 1,512.00 | 1,475.00 | 1,483.00 | 1,475.23 | 20,120 |
| Jul 23, 2024 | 1,518.00 | 1,524.00 | 1,507.00 | 1,510.00 | 1,502.09 | 15,673 |
| Jul 22, 2024 | 1,499.00 | 1,517.00 | 1,490.00 | 1,509.00 | 1,501.09 | 10,979 |
| Jul 19, 2024 | 1,522.00 | 1,525.00 | 1,507.00 | 1,507.00 | 1,499.10 | 13,908 |
| Jul 18, 2024 | 1,566.00 | 1,570.00 | 1,550.00 | 1,552.00 | 1,543.87 | 8,760 |
| Jul 17, 2024 | 1,566.00 | 1,574.00 | 1,551.00 | 1,555.00 | 1,546.85 | 11,439 |
| Jul 16, 2024 | 1,592.00 | 1,596.00 | 1,581.00 | 1,584.00 | 1,575.70 | 10,895 |
| Jul 15, 2024 | 1,577.00 | 1,589.00 | 1,575.00 | 1,579.00 | 1,570.73 | 17,891 |
| Jul 12, 2024 | 1,534.00 | 1,564.00 | 1,528.00 | 1,564.00 | 1,555.81 | 16,626 |
| Jul 11, 2024 | 1,590.00 | 1,599.00 | 1,584.00 | 1,584.00 | 1,575.70 | 11,643 |
| Jul 10, 2024 | 1,583.00 | 1,612.00 | 1,578.00 | 1,612.00 | 1,603.55 | 12,058 |
| Jul 9, 2024 | 1,592.00 | 1,594.00 | 1,581.00 | 1,581.00 | 1,572.72 | 8,984 |
| Jul 8, 2024 | 1,588.00 | 1,602.00 | 1,584.00 | 1,590.00 | 1,581.67 | 13,028 |
| Jul 5, 2024 | 1,572.00 | 1,595.00 | 1,570.00 | 1,582.00 | 1,573.71 | 28,113 |
| Jul 4, 2024 | 1,524.00 | 1,535.00 | 1,517.00 | 1,525.00 | 1,517.01 | 8,682 |
| Jul 3, 2024 | 1,469.00 | 1,492.00 | 1,465.00 | 1,484.00 | 1,476.22 | 6,627 |
| Jul 2, 2024 | 1,465.00 | 1,472.00 | 1,460.00 | 1,472.00 | 1,464.29 | 9,493 |
| Jul 1, 2024 | 1,486.00 | 1,488.00 | 1,458.00 | 1,463.00 | 1,455.33 | 7,148 |
| Jun 28, 2024 | 1,477.00 | 1,482.00 | 1,468.00 | 1,480.00 | 1,472.25 | 7,216 |
| Jun 27, 2024 | 6.78 Dividend | |||||
| Jun 27, 2024 | 1,471.00 | 1,483.00 | 1,470.00 | 1,470.00 | 1,462.30 | 11,645 |
| Jun 26, 2024 | 1,461.00 | 1,479.00 | 1,461.00 | 1,472.00 | 1,457.55 | 15,566 |
| Jun 25, 2024 | 1,453.00 | 1,463.00 | 1,449.00 | 1,460.00 | 1,445.66 | 6,852 |
| Jun 24, 2024 | 1,450.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,445.66 | 9,326 |
| Jun 21, 2024 | 1,444.00 | 1,450.00 | 1,437.00 | 1,448.00 | 1,433.78 | 10,579 |
| Jun 20, 2024 | 1,482.00 | 1,487.00 | 1,460.00 | 1,461.00 | 1,446.66 | 17,404 |
| Jun 19, 2024 | 1,475.00 | 1,496.00 | 1,475.00 | 1,492.00 | 1,477.35 | 17,502 |
| Jun 18, 2024 | 1,444.00 | 1,500.00 | 1,443.00 | 1,472.00 | 1,457.55 | 15,640 |
| Jun 17, 2024 | 1,420.00 | 1,424.00 | 1,416.00 | 1,417.00 | 1,403.09 | 7,189 |
| Jun 14, 2024 | 1,449.00 | 1,455.00 | 1,444.00 | 1,445.00 | 1,430.81 | 18,162 |
| Jun 13, 2024 | 1,436.00 | 1,450.00 | 1,431.00 | 1,431.00 | 1,416.95 | 23,256 |
| Jun 12, 2024 | 1,390.00 | 1,427.00 | 1,388.00 | 1,423.00 | 1,409.03 | 13,817 |
| Jun 11, 2024 | 1,368.00 | 1,371.00 | 1,358.00 | 1,359.00 | 1,345.66 | 9,372 |
| Jun 10, 2024 | 1,381.00 | 1,392.00 | 1,374.00 | 1,392.00 | 1,378.33 | 7,329 |
| Jun 7, 2024 | 1,420.00 | 1,423.00 | 1,396.00 | 1,407.00 | 1,393.19 | 16,968 |
| Jun 6, 2024 | 1,442.00 | 1,448.00 | 1,430.00 | 1,434.00 | 1,419.92 | 10,806 |
| Jun 5, 2024 | 1,416.00 | 1,425.00 | 1,407.00 | 1,421.00 | 1,407.05 | 14,700 |
| Jun 4, 2024 | 1,367.00 | 1,415.00 | 1,366.00 | 1,390.00 | 1,376.35 | 18,166 |
| Jun 3, 2024 | 1,382.00 | 1,388.00 | 1,370.00 | 1,373.00 | 1,359.52 | 11,242 |
| May 31, 2024 | 1,335.00 | 1,349.00 | 1,328.00 | 1,339.00 | 1,325.85 | 21,817 |
| May 30, 2024 | 1,338.00 | 1,356.00 | 1,334.00 | 1,356.00 | 1,342.69 | 12,120 |
| May 29, 2024 | 1,382.00 | 1,384.00 | 1,366.00 | 1,369.00 | 1,355.56 | 10,342 |
| May 28, 2024 | 1,426.00 | 1,433.00 | 1,421.00 | 1,426.00 | 1,412.00 | 11,826 |
| May 24, 2024 | 1,390.00 | 1,396.00 | 1,380.00 | 1,394.00 | 1,380.31 | 19,591 |
| May 23, 2024 | 1,437.00 | 1,446.00 | 1,415.00 | 1,425.00 | 1,411.01 | 9,213 |
| May 22, 2024 | 1,428.00 | 1,436.00 | 1,422.00 | 1,422.00 | 1,408.04 | 16,600 |
| May 21, 2024 | 1,439.00 | 1,448.00 | 1,432.00 | 1,442.00 | 1,427.84 | 9,510 |
| May 20, 2024 | 1,454.00 | 1,457.00 | 1,442.00 | 1,448.00 | 1,433.78 | 9,864 |
| May 17, 2024 | 1,432.00 | 1,441.00 | 1,425.00 | 1,439.00 | 1,424.87 | 11,451 |
| May 16, 2024 | 1,457.00 | 1,460.00 | 1,452.00 | 1,454.00 | 1,439.72 | 7,705 |
| May 15, 2024 | 1,441.00 | 1,475.00 | 1,441.00 | 1,471.00 | 1,456.56 | 7,617 |
| May 14, 2024 | 1,430.00 | 1,441.00 | 1,409.00 | 1,441.00 | 1,426.85 | 13,111 |
| May 13, 2024 | 1,430.00 | 1,441.00 | 1,428.00 | 1,439.00 | 1,424.87 | 6,069 |
| May 10, 2024 | 1,450.00 | 1,456.00 | 1,443.00 | 1,443.00 | 1,428.83 | 8,981 |
| May 9, 2024 | 1,458.00 | 1,470.00 | 1,453.00 | 1,466.00 | 1,451.61 | 6,544 |
| May 8, 2024 | 1,493.00 | 1,503.00 | 1,489.00 | 1,489.00 | 1,474.38 | 8,056 |
| May 7, 2024 | 1,500.00 | 1,507.00 | 1,487.00 | 1,507.00 | 1,492.20 | 14,994 |
| May 3, 2024 | 1,432.00 | 1,458.00 | 1,429.00 | 1,450.00 | 1,435.76 | 10,401 |
| May 2, 2024 | 1,417.00 | 1,435.00 | 1,415.00 | 1,432.00 | 1,417.94 | 21,801 |
| May 1, 2024 | 1,400.00 | 1,410.00 | 1,396.00 | 1,399.00 | 1,385.26 | 8,338 |
| Apr 30, 2024 | 1,408.00 | 1,426.00 | 1,406.00 | 1,409.00 | 1,395.17 | 31,952 |
| Apr 29, 2024 | 1,392.00 | 1,398.00 | 1,380.00 | 1,391.00 | 1,377.34 | 9,656 |
| Apr 26, 2024 | 1,398.00 | 1,403.00 | 1,390.00 | 1,399.00 | 1,385.26 | 8,430 |
| Apr 25, 2024 | 1,383.00 | 1,399.00 | 1,373.00 | 1,387.00 | 1,373.38 | 11,513 |
| Apr 24, 2024 | 1,436.00 | 1,436.00 | 1,414.00 | 1,417.00 | 1,403.09 | 13,106 |
| Apr 23, 2024 | 1,374.00 | 1,392.00 | 1,372.00 | 1,390.00 | 1,376.35 | 7,478 |
| Apr 22, 2024 | 1,385.00 | 1,392.00 | 1,377.00 | 1,384.00 | 1,370.41 | 12,359 |
| Apr 19, 2024 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,427.84 | - |
| Apr 18, 2024 | 1,451.00 | 1,454.00 | 1,428.00 | 1,442.00 | 1,427.84 | 13,790 |
| Apr 17, 2024 | 1,430.00 | 1,435.00 | 1,415.00 | 1,418.00 | 1,404.08 | 12,145 |
| Apr 16, 2024 | 1,425.00 | 1,440.00 | 1,403.00 | 1,436.00 | 1,421.90 | 13,420 |
| Apr 15, 2024 | 1,480.00 | 1,489.00 | 1,471.00 | 1,479.00 | 1,464.48 | 13,368 |
| Apr 12, 2024 | 1,520.00 | 1,522.00 | 1,486.00 | 1,495.00 | 1,480.32 | 9,021 |
| Apr 11, 2024 | 1,535.00 | 1,546.00 | 1,525.00 | 1,530.00 | 1,514.98 | 13,185 |
| Apr 10, 2024 | 1,560.00 | 1,566.00 | 1,480.00 | 1,492.00 | 1,477.35 | 22,646 |
| Apr 9, 2024 | 1,553.00 | 1,557.00 | 1,542.00 | 1,546.00 | 1,530.82 | 12,050 |
| Apr 8, 2024 | 1,568.00 | 1,580.00 | 1,558.00 | 1,580.00 | 1,564.49 | 14,386 |
| Apr 5, 2024 | 1,565.00 | 1,583.00 | 1,558.00 | 1,563.00 | 1,547.65 | 9,463 |
| Apr 4, 2024 | 1,574.00 | 1,592.00 | 1,566.00 | 1,592.00 | 1,576.37 | 15,322 |
| Apr 3, 2024 | 1,549.00 | 1,579.00 | 1,546.00 | 1,574.00 | 1,558.55 | 14,401 |
| Apr 2, 2024 | 1,553.00 | 1,572.00 | 1,553.00 | 1,556.00 | 1,540.72 | 19,932 |
| Mar 28, 2024 | 1,494.00 | 1,503.00 | 1,487.00 | 1,487.00 | 1,472.40 | 9,082 |
| Mar 27, 2024 | 6.64 Dividend | |||||
| Mar 27, 2024 | 1,455.00 | 1,483.00 | 1,455.00 | 1,475.00 | 1,460.52 | 12,259 |
| Mar 26, 2024 | 1,482.00 | 1,498.00 | 1,478.00 | 1,485.00 | 1,463.85 | 16,142 |
| Mar 25, 2024 | 1,459.00 | 1,467.00 | 1,456.00 | 1,459.00 | 1,438.22 | 8,771 |
| Mar 22, 2024 | 1,473.00 | 1,478.00 | 1,458.00 | 1,462.00 | 1,441.18 | 10,825 |
| Mar 21, 2024 | 1,502.00 | 1,502.00 | 1,480.00 | 1,488.00 | 1,466.81 | 13,247 |
| Mar 20, 2024 | 1,435.00 | 1,450.00 | 1,432.00 | 1,435.00 | 1,414.56 | 20,634 |
| Mar 19, 2024 | 1,359.00 | 1,370.00 | 1,356.00 | 1,368.00 | 1,348.52 | 6,306 |
| Mar 18, 2024 | 1,363.00 | 1,369.00 | 1,357.00 | 1,366.00 | 1,346.54 | 6,432 |
| Mar 15, 2024 | 1,368.00 | 1,371.00 | 1,354.00 | 1,354.00 | 1,334.72 | 9,246 |
| Mar 14, 2024 | 1,409.00 | 1,409.00 | 1,389.00 | 1,390.00 | 1,370.20 | 8,746 |
| Mar 13, 2024 | 1,403.00 | 1,409.00 | 1,400.00 | 1,401.00 | 1,381.05 | 7,522 |
| Mar 12, 2024 | 1,395.00 | 1,397.00 | 1,381.00 | 1,392.00 | 1,372.17 | 9,668 |
| Mar 11, 2024 | 1,378.00 | 1,384.00 | 1,366.00 | 1,373.00 | 1,353.44 | 12,248 |
| Mar 8, 2024 | 1,383.00 | 1,405.00 | 1,381.00 | 1,390.00 | 1,370.20 | 11,299 |
| Mar 7, 2024 | 1,358.00 | 1,380.00 | 1,355.00 | 1,377.00 | 1,357.39 | 8,518 |
| Mar 6, 2024 | 1,364.00 | 1,379.00 | 1,360.00 | 1,377.00 | 1,357.39 | 6,620 |
| Mar 5, 2024 | 1,385.00 | 1,385.00 | 1,369.00 | 1,375.00 | 1,355.42 | 14,614 |
| Mar 4, 2024 | 1,404.00 | 1,409.00 | 1,397.00 | 1,402.00 | 1,382.03 | 6,646 |
Related Tickers
LPL LG Display Co., Ltd.
3.2200
-0.92%
SONY Sony Group Corporation
24.15
-1.81%
APC.DE Apple Inc.
226.85
-1.43%
6758.T Sony Group Corporation
3,628.00
-2.29%
PWS.MI Powersoft S.p.A.
15.50
-2.52%
BO.CO Bang & Olufsen a/s
14.46
-1.63%
ZEPP Zepp Health Corporation
2.7681
+3.30%
6752.T Panasonic Holdings Corporation
1,835.50
-3.50%
XIACF Xiaomi Corporation
6.58
+4.44%
XIACY Xiaomi Corporation
32.83
+4.89%