Saudi - Delayed Quote • SAR
Saudi Research and Media Group (4210.SR)
At close: April 25 at 3:18 PM GMT+3
Currency in SAR 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 25, 2024 | 241.00 | 244.20 | 236.00 | 237.80 | 237.80 | 126,332 |
Apr 24, 2024 | 236.40 | 257.00 | 235.40 | 245.00 | 245.00 | 221,726 |
Apr 23, 2024 | 241.20 | 246.20 | 232.00 | 235.00 | 235.00 | 92,236 |
Apr 22, 2024 | 242.40 | 249.00 | 240.20 | 241.00 | 241.00 | 80,289 |
Apr 21, 2024 | 242.80 | 244.80 | 238.00 | 240.00 | 240.00 | 36,567 |
Apr 18, 2024 | 246.20 | 252.20 | 242.20 | 242.80 | 242.80 | 114,898 |
Apr 17, 2024 | 251.60 | 253.00 | 245.20 | 249.00 | 249.00 | 61,409 |
Apr 16, 2024 | 254.20 | 258.60 | 247.00 | 253.80 | 253.80 | 76,537 |
Apr 15, 2024 | 255.80 | 266.00 | 254.00 | 254.00 | 254.00 | 126,629 |
Apr 4, 2024 | 264.00 | 264.20 | 248.20 | 257.60 | 257.60 | 141,020 |
Apr 3, 2024 | 269.00 | 271.00 | 260.00 | 268.20 | 268.20 | 54,425 |
Apr 2, 2024 | 272.00 | 277.60 | 264.20 | 270.80 | 270.80 | 96,360 |
Apr 1, 2024 | 258.60 | 277.00 | 239.20 | 272.00 | 272.00 | 4,921,888 |
Mar 31, 2024 | 259.20 | 265.00 | 259.20 | 259.20 | 259.20 | 103,226 |
Mar 28, 2024 | 314.00 | 314.00 | 288.00 | 288.00 | 288.00 | 66,759 |
Mar 27, 2024 | 302.80 | 320.00 | 301.60 | 320.00 | 320.00 | 103,134 |
Mar 26, 2024 | 315.40 | 324.80 | 300.00 | 302.80 | 302.80 | 68,166 |
Mar 25, 2024 | 306.00 | 325.00 | 306.00 | 315.80 | 315.80 | 94,530 |
Mar 24, 2024 | 305.20 | 335.60 | 305.20 | 314.80 | 314.80 | 240,230 |
Mar 21, 2024 | 296.60 | 311.00 | 290.80 | 305.20 | 305.20 | 1,170,032 |
Mar 20, 2024 | 293.00 | 300.00 | 290.60 | 296.60 | 296.60 | 290,821 |
Mar 19, 2024 | 288.40 | 295.40 | 284.00 | 295.00 | 295.00 | 103,499 |
Mar 18, 2024 | 276.00 | 289.80 | 272.60 | 287.60 | 287.60 | 89,771 |
Mar 17, 2024 | 278.20 | 284.00 | 272.00 | 274.00 | 274.00 | 101,276 |
Mar 14, 2024 | 251.20 | 278.40 | 250.20 | 278.40 | 278.40 | 1,097,229 |
Mar 13, 2024 | 242.20 | 254.20 | 241.00 | 253.20 | 253.20 | 173,028 |
Mar 12, 2024 | 253.40 | 255.00 | 237.80 | 244.20 | 244.20 | 136,251 |
Mar 11, 2024 | 251.60 | 251.80 | 233.00 | 235.00 | 235.00 | 162,038 |
Mar 10, 2024 | 258.80 | 258.80 | 251.00 | 251.60 | 251.60 | 76,220 |
Mar 7, 2024 | 255.80 | 260.60 | 248.00 | 258.80 | 258.80 | 114,958 |
Mar 6, 2024 | 258.00 | 258.60 | 252.00 | 257.80 | 257.80 | 114,311 |
Mar 5, 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
Mar 4, 2024 | 253.60 | 261.00 | 247.40 | 247.40 | 247.40 | 92,055 |
Mar 3, 2024 | 247.00 | 262.00 | 247.00 | 253.40 | 253.40 | 118,123 |
Feb 29, 2024 | 241.60 | 247.20 | 241.60 | 247.00 | 247.00 | 146,941 |
Feb 28, 2024 | 237.00 | 243.40 | 235.40 | 243.40 | 243.40 | 132,548 |
Feb 27, 2024 | 240.20 | 242.00 | 234.00 | 237.00 | 237.00 | 137,544 |
Feb 26, 2024 | 239.40 | 247.20 | 237.60 | 240.40 | 240.40 | 171,127 |
Feb 25, 2024 | 243.00 | 243.00 | 237.80 | 237.80 | 237.80 | 72,082 |
Feb 21, 2024 | 242.00 | 243.00 | 240.40 | 243.00 | 243.00 | 265,327 |
Feb 20, 2024 | 237.00 | 242.00 | 233.80 | 242.00 | 242.00 | 213,467 |
Feb 19, 2024 | 235.80 | 238.00 | 231.80 | 236.60 | 236.60 | 339,471 |
Feb 18, 2024 | 236.60 | 237.00 | 231.00 | 234.00 | 234.00 | 99,846 |
Feb 15, 2024 | 234.00 | 237.40 | 232.60 | 236.60 | 236.60 | 105,995 |
Feb 14, 2024 | 234.80 | 238.60 | 232.80 | 234.40 | 234.40 | 165,695 |
Feb 13, 2024 | 235.80 | 236.80 | 231.60 | 234.80 | 234.80 | 166,845 |
Feb 12, 2024 | 235.00 | 238.80 | 234.20 | 237.20 | 237.20 | 97,813 |
Feb 11, 2024 | 239.80 | 240.20 | 234.00 | 235.00 | 235.00 | 91,412 |
Feb 8, 2024 | 222.00 | 229.80 | 220.00 | 229.00 | 229.00 | 293,923 |
Feb 7, 2024 | 222.00 | 229.80 | 220.00 | 229.00 | 229.00 | 293,923 |
Feb 6, 2024 | 217.20 | 222.80 | 214.40 | 221.00 | 221.00 | 145,183 |
Feb 5, 2024 | 206.00 | 218.40 | 205.40 | 217.20 | 217.20 | 215,053 |
Feb 4, 2024 | 206.80 | 207.40 | 203.60 | 206.80 | 206.80 | 64,142 |
Feb 1, 2024 | 206.20 | 211.20 | 204.80 | 206.80 | 206.80 | 67,533 |
Jan 31, 2024 | 209.00 | 210.80 | 204.40 | 208.00 | 208.00 | 83,230 |
Jan 30, 2024 | 213.60 | 216.00 | 205.40 | 208.00 | 208.00 | 107,112 |
Jan 29, 2024 | 217.00 | 221.00 | 212.40 | 214.00 | 214.00 | 249,536 |
Jan 28, 2024 | 215.00 | 217.80 | 214.00 | 217.00 | 217.00 | 65,201 |
Jan 25, 2024 | 215.00 | 216.20 | 212.40 | 215.60 | 215.60 | 76,219 |
Jan 24, 2024 | 218.80 | 218.80 | 214.00 | 217.00 | 217.00 | 96,179 |
Jan 23, 2024 | 220.00 | 220.00 | 213.00 | 219.00 | 219.00 | 122,006 |
Jan 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
Jan 21, 2024 | 214.00 | 221.00 | 210.00 | 220.00 | 220.00 | 195,744 |
Jan 18, 2024 | 216.00 | 216.60 | 206.80 | 214.00 | 214.00 | 251,409 |
Jan 17, 2024 | 210.00 | 219.80 | 207.00 | 217.00 | 217.00 | 401,501 |
Jan 16, 2024 | 201.00 | 211.00 | 199.00 | 210.00 | 210.00 | 458,162 |
Jan 15, 2024 | 197.60 | 201.00 | 195.00 | 201.00 | 201.00 | 116,028 |
Jan 14, 2024 | 190.00 | 202.00 | 190.00 | 197.80 | 197.80 | 128,453 |
Jan 11, 2024 | 198.20 | 198.20 | 192.80 | 193.60 | 193.60 | 138,677 |
Jan 10, 2024 | 199.80 | 201.80 | 196.80 | 198.20 | 198.20 | 89,823 |
Jan 9, 2024 | 200.80 | 206.00 | 198.20 | 199.40 | 199.40 | 267,153 |
Jan 8, 2024 | 205.00 | 206.00 | 196.80 | 200.80 | 200.80 | 261,802 |
Jan 7, 2024 | 186.00 | 204.60 | 186.00 | 204.60 | 204.60 | 830,320 |
Jan 4, 2024 | 180.00 | 187.00 | 178.40 | 186.00 | 186.00 | 262,192 |
Jan 3, 2024 | 171.40 | 182.00 | 171.20 | 180.00 | 180.00 | 394,506 |
Jan 2, 2024 | 171.00 | 174.20 | 170.40 | 172.00 | 172.00 | 162,058 |
Jan 1, 2024 | 170.80 | 171.40 | 169.60 | 170.40 | 170.40 | 55,573 |
Dec 31, 2023 | 172.00 | 173.00 | 169.80 | 171.40 | 171.40 | 82,231 |
Dec 28, 2023 | 171.00 | 172.40 | 168.80 | 170.80 | 170.80 | 92,599 |
Dec 27, 2023 | 170.20 | 175.40 | 168.60 | 170.60 | 170.60 | 221,312 |
Dec 26, 2023 | 162.40 | 174.80 | 162.20 | 170.00 | 170.00 | 521,569 |
Dec 25, 2023 | 162.20 | 163.00 | 161.00 | 162.20 | 162.20 | 74,265 |
Dec 24, 2023 | 159.60 | 163.20 | 159.20 | 162.20 | 162.20 | 71,166 |
Dec 21, 2023 | 160.00 | 160.60 | 157.80 | 159.60 | 159.60 | 62,222 |
Dec 20, 2023 | 161.80 | 162.20 | 159.40 | 161.00 | 161.00 | 50,563 |
Dec 19, 2023 | 159.80 | 161.60 | 158.40 | 161.40 | 161.40 | 100,845 |
Dec 18, 2023 | 163.00 | 163.00 | 158.40 | 159.80 | 159.80 | 175,597 |
Dec 17, 2023 | 165.20 | 166.20 | 162.20 | 163.60 | 163.60 | 95,750 |
Dec 14, 2023 | 158.80 | 166.20 | 158.40 | 164.40 | 164.40 | 403,607 |
Dec 13, 2023 | 159.60 | 160.20 | 157.40 | 158.80 | 158.80 | 67,335 |
Dec 12, 2023 | 159.00 | 161.00 | 158.00 | 160.60 | 160.60 | 84,889 |
Dec 11, 2023 | 162.40 | 162.40 | 157.40 | 159.00 | 159.00 | 129,071 |
Dec 10, 2023 | 159.40 | 163.00 | 157.40 | 161.60 | 161.60 | 128,033 |
Dec 7, 2023 | 156.40 | 161.20 | 156.40 | 157.80 | 157.80 | 78,336 |
Dec 6, 2023 | 157.00 | 158.60 | 156.00 | 157.20 | 157.20 | 93,249 |
Dec 5, 2023 | 158.00 | 158.60 | 153.80 | 157.00 | 157.00 | 183,681 |
Dec 4, 2023 | 160.00 | 162.00 | 158.20 | 158.20 | 158.20 | 128,128 |
Dec 3, 2023 | 158.60 | 160.80 | 157.80 | 159.80 | 159.80 | 152,498 |
Nov 30, 2023 | 157.60 | 161.00 | 156.40 | 159.20 | 159.20 | 198,240 |
Nov 29, 2023 | 167.20 | 167.20 | 156.00 | 157.60 | 157.60 | 338,075 |
Nov 28, 2023 | 164.00 | 167.00 | 161.80 | 164.60 | 164.60 | 220,419 |
Nov 27, 2023 | 155.00 | 164.80 | 155.00 | 164.00 | 164.00 | 407,892 |
Nov 26, 2023 | 150.00 | 155.00 | 148.00 | 154.40 | 154.40 | 243,188 |
Nov 23, 2023 | 145.60 | 152.80 | 145.20 | 150.40 | 150.40 | 510,352 |
Nov 22, 2023 | 145.60 | 152.80 | 145.20 | 150.40 | 150.40 | 510,352 |
Nov 21, 2023 | 145.20 | 145.40 | 143.80 | 145.40 | 145.40 | 96,128 |
Nov 20, 2023 | 146.00 | 147.20 | 143.40 | 145.00 | 145.00 | 203,219 |
Nov 19, 2023 | 144.80 | 147.40 | 141.80 | 145.00 | 145.00 | 222,637 |
Nov 16, 2023 | 142.60 | 145.40 | 142.40 | 143.80 | 143.80 | 116,802 |
Nov 15, 2023 | 145.60 | 145.60 | 142.00 | 142.80 | 142.80 | 223,808 |
Nov 14, 2023 | 145.80 | 149.20 | 143.00 | 144.00 | 144.00 | 283,910 |
Nov 13, 2023 | 149.40 | 149.40 | 144.00 | 145.20 | 145.20 | 338,619 |
Nov 12, 2023 | 151.00 | 158.00 | 149.00 | 149.60 | 149.60 | 276,648 |
Nov 9, 2023 | 145.40 | 153.20 | 143.20 | 148.00 | 148.00 | 393,492 |
Nov 8, 2023 | 141.00 | 149.00 | 137.80 | 145.00 | 145.00 | 640,632 |
Nov 7, 2023 | 137.80 | 137.80 | 135.00 | 136.00 | 136.00 | 69,794 |
Nov 6, 2023 | 139.20 | 140.20 | 137.20 | 138.00 | 138.00 | 96,809 |
Nov 5, 2023 | 140.00 | 140.40 | 138.20 | 140.00 | 140.00 | 69,698 |
Nov 2, 2023 | 139.20 | 140.60 | 138.60 | 139.80 | 139.80 | 111,542 |
Nov 1, 2023 | 140.40 | 142.00 | 137.20 | 137.60 | 137.60 | 147,641 |
Oct 31, 2023 | 139.20 | 141.80 | 137.00 | 141.00 | 141.00 | 190,988 |
Oct 30, 2023 | 143.00 | 144.20 | 138.00 | 138.00 | 138.00 | 87,108 |
Oct 29, 2023 | 142.40 | 143.80 | 141.20 | 142.80 | 142.80 | 23,963 |
Oct 26, 2023 | 146.00 | 146.60 | 142.00 | 142.40 | 142.40 | 36,327 |
Oct 25, 2023 | 142.00 | 146.00 | 141.60 | 146.00 | 146.00 | 92,905 |
Oct 24, 2023 | 135.00 | 143.80 | 135.00 | 141.20 | 141.20 | 156,881 |
Oct 23, 2023 | 150.00 | 151.60 | 140.00 | 140.00 | 140.00 | 98,131 |
Oct 22, 2023 | 153.20 | 154.40 | 147.60 | 150.00 | 150.00 | 36,257 |
Oct 19, 2023 | 156.20 | 158.00 | 153.60 | 154.60 | 154.60 | 53,032 |
Oct 18, 2023 | 159.40 | 160.80 | 156.80 | 156.80 | 156.80 | 56,674 |
Oct 17, 2023 | 159.80 | 160.40 | 158.20 | 159.80 | 159.80 | 62,506 |
Oct 16, 2023 | 161.00 | 162.00 | 158.00 | 158.80 | 158.80 | 45,516 |
Oct 15, 2023 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 25,306 |
Oct 12, 2023 | 163.00 | 163.40 | 160.20 | 161.40 | 161.40 | 24,943 |
Oct 11, 2023 | 168.60 | 168.60 | 159.20 | 163.40 | 163.40 | 85,414 |
Oct 10, 2023 | 160.00 | 165.40 | 160.00 | 163.00 | 163.00 | 55,452 |
Oct 9, 2023 | 165.00 | 165.40 | 160.00 | 160.00 | 160.00 | 44,845 |
Oct 8, 2023 | 168.00 | 169.00 | 162.00 | 165.00 | 165.00 | 12,720 |
Oct 5, 2023 | 165.00 | 167.20 | 162.00 | 166.40 | 166.40 | 29,631 |
Oct 4, 2023 | 167.40 | 167.60 | 164.20 | 165.60 | 165.60 | 29,540 |
Oct 3, 2023 | 166.20 | 168.60 | 164.60 | 167.40 | 167.40 | 65,899 |
Oct 2, 2023 | 167.00 | 171.40 | 166.60 | 168.60 | 168.60 | 61,867 |
Oct 1, 2023 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
Sep 28, 2023 | 157.00 | 167.80 | 157.00 | 164.40 | 164.40 | 118,151 |
Sep 27, 2023 | 155.40 | 159.00 | 155.40 | 156.00 | 156.00 | 37,767 |
Sep 26, 2023 | 157.20 | 158.20 | 155.40 | 155.40 | 155.40 | 22,296 |
Sep 25, 2023 | 158.00 | 159.40 | 155.00 | 157.00 | 157.00 | 31,694 |
Sep 21, 2023 | 164.00 | 164.00 | 154.80 | 157.80 | 157.80 | 45,624 |
Sep 20, 2023 | 165.00 | 165.20 | 162.00 | 163.40 | 163.40 | 19,229 |
Sep 19, 2023 | 161.60 | 165.00 | 158.40 | 165.00 | 165.00 | 61,201 |
Sep 18, 2023 | 174.80 | 174.80 | 161.00 | 161.00 | 161.00 | 68,478 |
Sep 17, 2023 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
Sep 14, 2023 | 176.60 | 178.20 | 175.00 | 178.20 | 178.20 | 46,787 |
Sep 13, 2023 | 177.80 | 179.20 | 176.00 | 177.60 | 177.60 | 44,941 |
Sep 12, 2023 | 178.80 | 181.20 | 176.20 | 178.00 | 178.00 | 37,315 |
Sep 11, 2023 | 175.00 | 178.60 | 175.00 | 178.00 | 178.00 | 21,357 |
Sep 10, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
Sep 7, 2023 | 178.40 | 178.60 | 174.20 | 177.00 | 177.00 | 62,628 |
Sep 6, 2023 | 180.00 | 182.80 | 178.40 | 179.00 | 179.00 | 65,567 |
Sep 5, 2023 | 177.20 | 181.00 | 177.20 | 180.80 | 180.80 | 36,454 |
Sep 4, 2023 | 178.20 | 178.60 | 177.20 | 177.80 | 177.80 | 26,031 |
Sep 3, 2023 | 177.60 | 179.40 | 177.00 | 179.20 | 179.20 | 36,091 |
Aug 31, 2023 | 179.80 | 180.60 | 177.20 | 177.20 | 177.20 | 115,355 |
Aug 30, 2023 | 174.80 | 180.00 | 174.40 | 179.80 | 179.80 | 93,531 |
Aug 29, 2023 | 175.00 | 176.00 | 174.00 | 174.20 | 174.20 | 39,674 |
Aug 28, 2023 | 176.20 | 176.60 | 175.00 | 175.20 | 175.20 | 44,498 |
Aug 27, 2023 | 174.80 | 177.40 | 174.80 | 175.40 | 175.40 | 31,156 |
Aug 24, 2023 | 175.00 | 177.80 | 175.00 | 175.80 | 175.80 | 72,683 |
Aug 23, 2023 | 175.80 | 177.60 | 174.20 | 174.20 | 174.20 | 84,119 |
Aug 22, 2023 | 177.80 | 179.40 | 175.20 | 175.80 | 175.80 | 74,095 |
Aug 21, 2023 | 177.40 | 179.20 | 176.20 | 177.00 | 177.00 | 47,675 |
Aug 20, 2023 | 178.00 | 179.80 | 176.00 | 176.60 | 176.60 | 72,887 |
Aug 17, 2023 | 184.80 | 185.00 | 178.00 | 178.00 | 178.00 | 49,259 |
Aug 16, 2023 | 176.20 | 185.00 | 176.20 | 182.40 | 182.40 | 118,128 |
Aug 15, 2023 | 180.20 | 181.00 | 175.80 | 176.20 | 176.20 | 40,131 |
Aug 14, 2023 | 183.00 | 184.00 | 180.00 | 180.20 | 180.20 | 49,565 |
Aug 13, 2023 | 174.00 | 186.20 | 173.40 | 183.00 | 183.00 | 89,814 |
Aug 10, 2023 | 175.00 | 176.80 | 172.20 | 173.20 | 173.20 | 75,031 |
Aug 9, 2023 | 172.00 | 179.80 | 172.00 | 175.00 | 175.00 | 66,060 |
Aug 8, 2023 | 175.60 | 178.80 | 171.60 | 172.60 | 172.60 | 50,058 |
Aug 7, 2023 | 178.00 | 180.00 | 174.00 | 174.40 | 174.40 | 61,905 |
Aug 6, 2023 | 181.80 | 181.80 | 177.80 | 178.00 | 178.00 | 23,392 |
Aug 3, 2023 | 185.40 | 185.80 | 179.20 | 181.40 | 181.40 | 49,679 |
Aug 2, 2023 | 191.60 | 192.40 | 184.20 | 184.20 | 184.20 | 80,156 |
Aug 1, 2023 | 186.00 | 192.80 | 185.60 | 189.60 | 189.60 | 53,917 |
Jul 31, 2023 | 187.20 | 187.60 | 182.80 | 187.20 | 187.20 | 69,559 |
Jul 30, 2023 | 186.00 | 192.80 | 186.00 | 190.00 | 190.00 | 68,559 |
Jul 27, 2023 | 187.60 | 191.60 | 186.00 | 186.00 | 186.00 | 133,438 |
Jul 26, 2023 | 180.40 | 187.20 | 179.20 | 186.60 | 186.60 | 143,308 |
Jul 25, 2023 | 172.00 | 185.60 | 171.00 | 179.40 | 179.40 | 202,816 |
Jul 24, 2023 | 175.00 | 176.00 | 170.20 | 170.80 | 170.80 | 60,446 |
Jul 23, 2023 | 178.60 | 178.60 | 175.00 | 175.20 | 175.20 | 46,925 |
Jul 20, 2023 | 179.60 | 181.80 | 178.00 | 178.80 | 178.80 | 24,469 |
Jul 19, 2023 | 181.40 | 181.40 | 178.60 | 180.60 | 180.60 | 28,490 |
Jul 18, 2023 | 183.00 | 187.40 | 179.60 | 181.40 | 181.40 | 68,731 |
Jul 17, 2023 | 185.60 | 188.00 | 183.60 | 183.80 | 183.80 | 98,193 |
Jul 16, 2023 | 178.00 | 185.20 | 178.00 | 184.60 | 184.60 | 176,763 |
Jul 13, 2023 | 175.00 | 177.80 | 174.60 | 177.60 | 177.60 | 97,844 |
Jul 12, 2023 | 179.60 | 179.80 | 174.60 | 175.20 | 175.20 | 95,048 |
Jul 11, 2023 | 177.40 | 181.00 | 176.40 | 177.80 | 177.80 | 82,534 |
Jul 10, 2023 | 181.00 | 181.40 | 176.20 | 177.00 | 177.00 | 54,495 |
Jul 9, 2023 | 182.80 | 182.80 | 179.80 | 180.80 | 180.80 | 29,931 |
Jul 6, 2023 | 184.00 | 184.20 | 180.40 | 181.20 | 181.20 | 72,038 |
Jul 5, 2023 | 187.20 | 187.60 | 184.00 | 185.00 | 185.00 | 39,078 |
Jul 4, 2023 | 188.20 | 188.40 | 186.00 | 187.20 | 187.20 | 39,727 |
Jul 3, 2023 | 189.20 | 191.60 | 185.00 | 185.40 | 185.40 | 44,791 |
Jul 2, 2023 | 189.20 | 192.20 | 189.20 | 190.00 | 190.00 | 15,665 |
Jun 22, 2023 | 192.40 | 193.20 | 188.40 | 188.80 | 188.80 | 37,653 |
Jun 21, 2023 | 193.60 | 196.20 | 191.80 | 194.20 | 194.20 | 22,086 |
Jun 20, 2023 | 193.20 | 196.20 | 191.60 | 193.60 | 193.60 | 70,281 |
Jun 19, 2023 | 198.60 | 201.00 | 193.60 | 195.00 | 195.00 | 41,793 |
Jun 18, 2023 | 195.40 | 199.60 | 195.40 | 199.00 | 199.00 | 157 |
Jun 15, 2023 | 193.60 | 197.00 | 193.00 | 195.40 | 195.40 | 447 |
Jun 14, 2023 | 189.00 | 193.80 | 189.00 | 193.00 | 193.00 | 241 |
Jun 13, 2023 | 190.80 | 191.00 | 189.00 | 189.00 | 189.00 | 125 |
Jun 12, 2023 | 188.40 | 190.80 | 188.40 | 190.80 | 190.80 | 100 |
Jun 11, 2023 | 190.60 | 190.60 | 188.20 | 188.20 | 188.20 | 121 |
Jun 8, 2023 | 187.80 | 190.00 | 186.00 | 187.20 | 187.20 | 1,417 |
Jun 7, 2023 | 193.40 | 193.40 | 188.00 | 189.80 | 189.80 | 182 |
Jun 6, 2023 | 194.60 | 194.60 | 192.20 | 192.20 | 192.20 | 194 |
Jun 5, 2023 | 188.60 | 194.80 | 188.60 | 194.80 | 194.80 | 128 |
Jun 4, 2023 | 188.40 | 190.00 | 188.00 | 189.00 | 189.00 | 184 |
Jun 1, 2023 | 187.80 | 190.00 | 186.00 | 187.20 | 187.20 | 91 |
May 31, 2023 | 187.60 | 189.00 | 185.00 | 188.00 | 188.00 | 88 |
May 30, 2023 | 184.00 | 189.60 | 184.00 | 187.20 | 187.20 | 189 |
May 29, 2023 | 192.40 | 192.40 | 185.40 | 185.40 | 185.40 | 100 |
May 28, 2023 | 192.20 | 192.20 | 190.40 | 191.00 | 191.00 | 129 |
May 25, 2023 | 194.80 | 196.80 | 191.20 | 193.20 | 193.20 | 120 |
May 24, 2023 | 195.20 | 195.60 | 190.40 | 195.00 | 195.00 | 150 |
May 23, 2023 | 197.40 | 197.80 | 195.00 | 195.00 | 195.00 | 338 |
May 22, 2023 | 199.00 | 199.80 | 197.00 | 198.00 | 198.00 | 996 |
May 21, 2023 | 201.40 | 201.40 | 196.60 | 198.20 | 198.20 | 100 |
May 18, 2023 | 206.60 | 206.80 | 201.00 | 201.00 | 201.00 | 1,525 |
May 17, 2023 | 205.00 | 207.40 | 204.80 | 206.60 | 206.60 | 295 |
May 16, 2023 | 210.60 | 210.60 | 205.40 | 205.40 | 205.40 | 156 |
May 15, 2023 | 202.00 | 210.20 | 201.80 | 208.20 | 208.20 | 94 |
May 14, 2023 | 201.60 | 204.00 | 201.60 | 202.00 | 202.00 | 194 |
May 11, 2023 | 202.40 | 203.60 | 201.00 | 201.40 | 201.40 | 984 |
May 10, 2023 | 203.80 | 203.80 | 202.00 | 203.00 | 203.00 | 114 |
May 9, 2023 | 204.00 | 204.00 | 201.40 | 203.80 | 203.80 | 85 |
May 8, 2023 | 201.60 | 204.40 | 200.00 | 204.40 | 204.40 | 146 |
May 7, 2023 | 202.40 | 203.80 | 201.40 | 203.20 | 203.20 | 104 |
May 4, 2023 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | 78 |
May 3, 2023 | 202.20 | 205.00 | 200.60 | 200.60 | 200.60 | 174 |
May 2, 2023 | 205.00 | 207.00 | 204.00 | 204.20 | 204.20 | 150 |
May 1, 2023 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
Apr 30, 2023 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
Apr 27, 2023 | 213.00 | 213.80 | 208.80 | 210.80 | 210.80 | 221 |
Apr 26, 2023 | 208.20 | 214.00 | 208.00 | 212.40 | 212.40 | 77 |
Apr 25, 2023 | 209.60 | 211.00 | 206.00 | 209.20 | 209.20 | 137 |