Find a quote
BeiGene Ltd
236.12 Up 2.75 (1.16 %)
Delayed : 2025/05/20 13:40:00
- Previous close $233.37
- Opening $234.09
- Today High $236.99
- Today Low $232.78
- Price Bid $235.59
- Price Ask $235.59
- 52 Weeks High $287.88
- 52 Weeks Low $141.31
- Size Bid 2
- Size Ask 1
- Volume 100,181
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:37 PM | $236.12 | Up $0.17 | $236.15 | $236.11 | 330 |
| 01:36 PM | $235.95 | Up $0.26 | $235.95 | $235.95 | 200 |
| 01:34 PM | $235.69 | Down $ -0.26 | $235.69 | $235.69 | 100 |
| 01:34 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:32 PM | $235.95 | Up $0.00 | $235.95 | $235.95 | 100 |
| 01:32 PM | $235.95 | Up $0.00 | $235.95 | $235.95 | 0 |
| 01:28 PM | $235.95 | Up $0.09 | $235.95 | $235.85 | 500 |
| 01:28 PM | $235.95 | Up $0.00 | $235.95 | $235.85 | 0 |
| 01:28 PM | $235.95 | Up $0.00 | $235.95 | $235.85 | 0 |
| 01:28 PM | $235.95 | Up $0.00 | $235.95 | $235.85 | 0 |
| 01:27 PM | $235.86 | Up $0.71 | $235.86 | $235.86 | 100 |
| 01:21 PM | $235.15 | Down $ -0.36 | $235.15 | $235.15 | 100 |
| 01:21 PM | $235.15 | Up $0.00 | $235.15 | $235.15 | 0 |
| 01:21 PM | $235.15 | Up $0.00 | $235.15 | $235.15 | 0 |
| 01:21 PM | $235.15 | Up $0.00 | $235.15 | $235.15 | 0 |
| 01:21 PM | $235.15 | Up $0.00 | $235.15 | $235.15 | 0 |
| 01:21 PM | $235.15 | Up $0.00 | $235.15 | $235.15 | 0 |
| 01:20 PM | $235.51 | Down $0.00 | $235.51 | $235.46 | 400 |
| 01:17 PM | $235.52 | Up $0.00 | $235.53 | $235.50 | 811 |
| 01:17 PM | $235.52 | Up $0.00 | $235.53 | $235.50 | 0 |
| 01:17 PM | $235.52 | Up $0.00 | $235.53 | $235.50 | 0 |
| 01:15 PM | $235.51 | Up $0.02 | $235.78 | $235.50 | 1,049 |
| 01:15 PM | $235.51 | Up $0.00 | $235.78 | $235.50 | 0 |
| 01:14 PM | $235.49 | Up $0.28 | $235.49 | $235.16 | 500 |
| 01:12 PM | $235.21 | Up $0.12 | $235.24 | $235.21 | 200 |
| 01:12 PM | $235.21 | Up $0.00 | $235.24 | $235.21 | 0 |
| 01:11 PM | $235.09 | Up $0.03 | $235.09 | $235.04 | 300 |
| 01:07 PM | $235.06 | Up $0.10 | $235.06 | $235.06 | 100 |
| 01:07 PM | $235.06 | Up $0.00 | $235.06 | $235.06 | 0 |
| 01:07 PM | $235.06 | Up $0.00 | $235.06 | $235.06 | 0 |
| 01:07 PM | $235.06 | Up $0.00 | $235.06 | $235.06 | 0 |
| 01:03 PM | $234.96 | Up $0.34 | $234.96 | $234.74 | 1,600 |
| 01:03 PM | $234.96 | Up $0.00 | $234.96 | $234.74 | 0 |
| 01:03 PM | $234.96 | Up $0.00 | $234.96 | $234.74 | 0 |
| 01:03 PM | $234.96 | Up $0.00 | $234.96 | $234.74 | 0 |
| 01:01 PM | $234.62 | Up $0.19 | $234.64 | $234.62 | 200 |
| 01:01 PM | $234.62 | Up $0.00 | $234.64 | $234.62 | 0 |
| 12:59 PM | $234.43 | Down $ -0.25 | $234.43 | $234.33 | 200 |
| 12:59 PM | $234.43 | Up $0.00 | $234.43 | $234.33 | 0 |
| 12:57 PM | $234.68 | Down $ -0.10 | $234.76 | $234.40 | 1,200 |
| 12:57 PM | $234.68 | Up $0.00 | $234.76 | $234.40 | 0 |
| 12:56 PM | $234.78 | Up $0.00 | $234.78 | $234.78 | 100 |
| 12:51 PM | $234.78 | Down $ -0.62 | $235.03 | $234.78 | 500 |
| 12:51 PM | $234.78 | Up $0.00 | $235.03 | $234.78 | 0 |
| 12:51 PM | $234.78 | Up $0.00 | $235.03 | $234.78 | 0 |
| 12:51 PM | $234.78 | Up $0.00 | $235.03 | $234.78 | 0 |
| 12:51 PM | $234.78 | Up $0.00 | $235.03 | $234.78 | 0 |
| 12:47 PM | $235.40 | Down $ -0.10 | $235.40 | $235.40 | 100 |
| 12:47 PM | $235.40 | Up $0.00 | $235.40 | $235.40 | 0 |
| 12:47 PM | $235.40 | Up $0.00 | $235.40 | $235.40 | 0 |
| 12:47 PM | $235.40 | Up $0.00 | $235.40 | $235.40 | 0 |
| 12:42 PM | $235.51 | Up $0.62 | $235.51 | $234.79 | 2,870 |
| 12:42 PM | $235.51 | Up $0.00 | $235.51 | $234.79 | 0 |
| 12:42 PM | $235.51 | Up $0.00 | $235.51 | $234.79 | 0 |
| 12:42 PM | $235.51 | Up $0.00 | $235.51 | $234.79 | 0 |
| 12:42 PM | $235.51 | Up $0.00 | $235.51 | $234.79 | 0 |
| 12:40 PM | $234.89 | Down $ -0.07 | $234.89 | $234.89 | 100 |
| 12:40 PM | $234.89 | Up $0.00 | $234.89 | $234.89 | 0 |
| 12:37 PM | $234.96 | Down $ -0.11 | $234.96 | $234.96 | 100 |
| 12:37 PM | $234.96 | Up $0.00 | $234.96 | $234.96 | 0 |
| 12:37 PM | $234.96 | Up $0.00 | $234.96 | $234.96 | 0 |
| 12:36 PM | $235.07 | Down $ -0.05 | $235.16 | $234.96 | 500 |
| 12:35 PM | $235.12 | Down $ -0.35 | $235.48 | $235.12 | 270 |
| 12:34 PM | $235.47 | Up $0.15 | $235.47 | $235.47 | 100 |
| 12:33 PM | $235.32 | Down $ -0.10 | $235.32 | $235.32 | 100 |
| 12:32 PM | $235.42 | Down $ -0.03 | $235.42 | $235.42 | 100 |
| 12:29 PM | $235.45 | Down $ -0.40 | $235.57 | $235.45 | 370 |
| 12:29 PM | $235.45 | Up $0.00 | $235.57 | $235.45 | 0 |
| 12:29 PM | $235.45 | Up $0.00 | $235.57 | $235.45 | 0 |
| 12:28 PM | $235.85 | Up $0.22 | $235.85 | $235.83 | 200 |
| 12:27 PM | $235.63 | Up $0.51 | $235.65 | $235.43 | 1,100 |
| 12:25 PM | $235.12 | Down $ -0.50 | $235.12 | $234.75 | 200 |
| 12:25 PM | $235.12 | Up $0.00 | $235.12 | $234.75 | 0 |
| 12:24 PM | $235.62 | Up $0.10 | $235.62 | $235.31 | 203 |
| 12:23 PM | $235.52 | Up $0.53 | $235.52 | $235.48 | 200 |
| 12:20 PM | $234.99 | Down $ -0.54 | $235.29 | $234.99 | 300 |
| 12:20 PM | $234.99 | Up $0.00 | $235.29 | $234.99 | 0 |
| 12:20 PM | $234.99 | Up $0.00 | $235.29 | $234.99 | 0 |
| 12:19 PM | $235.53 | Up $0.04 | $235.53 | $235.45 | 300 |
| 12:16 PM | $235.49 | Down $ -0.50 | $235.49 | $235.49 | 100 |
| 12:16 PM | $235.49 | Up $0.00 | $235.49 | $235.49 | 0 |
| 12:16 PM | $235.49 | Up $0.00 | $235.49 | $235.49 | 0 |
| 12:14 PM | $235.99 | Up $0.24 | $236.25 | $235.99 | 300 |
| 12:14 PM | $235.99 | Up $0.00 | $236.25 | $235.99 | 0 |
| 12:12 PM | $235.75 | Up $0.26 | $235.75 | $235.75 | 100 |
| 12:12 PM | $235.75 | Up $0.00 | $235.75 | $235.75 | 0 |
| 12:11 PM | $235.49 | Down $ -0.03 | $235.50 | $235.27 | 500 |
| 12:10 PM | $235.52 | Down $ -0.06 | $236.27 | $235.05 | 2,050 |
| 12:09 PM | $235.58 | Up $0.08 | $236.13 | $235.58 | 1,700 |
| 12:08 PM | $235.50 | Down $ -0.81 | $235.50 | $235.50 | 100 |
| 12:01 PM | $236.31 | Up $0.22 | $236.43 | $236.13 | 500 |
| 12:01 PM | $236.31 | Up $0.00 | $236.43 | $236.13 | 0 |
| 12:01 PM | $236.31 | Up $0.00 | $236.43 | $236.13 | 0 |
| 12:01 PM | $236.31 | Up $0.00 | $236.43 | $236.13 | 0 |
| 12:01 PM | $236.31 | Up $0.00 | $236.43 | $236.13 | 0 |
| 12:01 PM | $236.31 | Up $0.00 | $236.43 | $236.13 | 0 |
| 12:01 PM | $236.31 | Up $0.00 | $236.43 | $236.13 | 0 |
| 12:00 PM | $236.08 | Up $0.36 | $236.08 | $236.08 | 100 |
| 11:59 AM | $235.73 | Up $0.14 | $235.73 | $235.73 | 100 |
| 11:56 AM | $235.58 | Down $ -0.59 | $235.58 | $235.58 | 100 |
| 11:56 AM | $235.58 | Up $0.00 | $235.58 | $235.58 | 0 |
| 11:56 AM | $235.58 | Up $0.00 | $235.58 | $235.58 | 0 |
| 11:55 AM | $236.18 | Up $0.03 | $236.18 | $236.18 | 200 |
| 11:54 AM | $236.15 | Up $0.06 | $236.18 | $235.64 | 1,000 |
| 11:53 AM | $236.09 | Up $0.49 | $236.31 | $236.09 | 400 |
| 11:51 AM | $235.60 | Up $0.00 | $235.60 | $235.60 | 200 |
| 11:51 AM | $235.60 | Up $0.00 | $235.60 | $235.60 | 0 |
| 11:50 AM | $235.60 | Down $ -0.79 | $236.46 | $235.59 | 1,800 |
| 11:49 AM | $236.39 | Up $0.32 | $236.39 | $236.01 | 3,200 |
| 11:48 AM | $236.07 | Up $0.28 | $236.45 | $235.68 | 5,719 |
| 11:47 AM | $235.79 | Down $ -0.51 | $236.23 | $235.68 | 2,087 |
| 11:45 AM | $236.29 | Down $ -0.49 | $236.29 | $236.29 | 220 |
| 11:45 AM | $236.29 | Up $0.00 | $236.29 | $236.29 | 0 |
| 11:43 AM | $236.78 | Up $0.00 | $236.78 | $236.78 | 100 |
| 11:43 AM | $236.78 | Up $0.00 | $236.78 | $236.78 | 0 |
| 11:39 AM | $236.78 | Up $0.06 | $236.78 | $236.78 | 100 |
| 11:39 AM | $236.78 | Up $0.00 | $236.78 | $236.78 | 0 |
| 11:39 AM | $236.78 | Up $0.00 | $236.78 | $236.78 | 0 |
| 11:39 AM | $236.78 | Up $0.00 | $236.78 | $236.78 | 0 |
| 11:35 AM | $236.72 | Up $0.16 | $236.72 | $236.72 | 100 |
| 11:35 AM | $236.72 | Up $0.00 | $236.72 | $236.72 | 0 |
| 11:35 AM | $236.72 | Up $0.00 | $236.72 | $236.72 | 0 |
| 11:35 AM | $236.72 | Up $0.00 | $236.72 | $236.72 | 0 |
| 11:34 AM | $236.56 | Up $0.00 | $236.67 | $236.00 | 1,500 |
| 11:32 AM | $236.56 | Up $0.25 | $236.56 | $236.56 | 100 |
| 11:32 AM | $236.56 | Up $0.00 | $236.56 | $236.56 | 0 |
| 11:31 AM | $236.31 | Up $0.16 | $236.31 | $235.66 | 1,169 |
| 11:30 AM | $236.15 | Down $ -0.25 | $236.15 | $235.66 | 322 |
| 11:29 AM | $236.40 | Up $0.24 | $236.40 | $236.40 | 100 |
| 11:24 AM | $236.16 | Down $ -0.53 | $236.16 | $236.16 | 100 |
| 11:24 AM | $236.16 | Up $0.00 | $236.16 | $236.16 | 0 |
| 11:24 AM | $236.16 | Up $0.00 | $236.16 | $236.16 | 0 |
| 11:24 AM | $236.16 | Up $0.00 | $236.16 | $236.16 | 0 |
| 11:24 AM | $236.16 | Up $0.00 | $236.16 | $236.16 | 0 |
| 11:23 AM | $236.69 | Down $ -0.21 | $236.69 | $236.26 | 300 |
| 11:21 AM | $236.90 | Up $0.36 | $236.90 | $236.90 | 100 |
| 11:21 AM | $236.90 | Up $0.00 | $236.90 | $236.90 | 0 |
| 11:20 AM | $236.54 | Up $0.63 | $236.99 | $236.31 | 600 |
| 11:18 AM | $235.91 | Down $ -0.65 | $235.91 | $235.91 | 100 |
| 11:18 AM | $235.91 | Up $0.00 | $235.91 | $235.91 | 0 |
| 11:17 AM | $236.55 | Up $0.84 | $236.55 | $236.55 | 100 |
| 11:14 AM | $235.71 | Down $ -0.41 | $235.71 | $235.71 | 100 |
| 11:14 AM | $235.71 | Up $0.00 | $235.71 | $235.71 | 0 |
| 11:14 AM | $235.71 | Up $0.00 | $235.71 | $235.71 | 0 |
| 11:10 AM | $236.12 | Up $0.42 | $236.12 | $236.12 | 300 |
| 11:10 AM | $236.12 | Up $0.00 | $236.12 | $236.12 | 0 |
| 11:10 AM | $236.12 | Up $0.00 | $236.12 | $236.12 | 0 |
| 11:10 AM | $236.12 | Up $0.00 | $236.12 | $236.12 | 0 |
| 11:09 AM | $235.70 | Down $ -0.01 | $235.70 | $235.70 | 100 |
| 11:08 AM | $235.71 | Up $0.00 | $235.71 | $235.71 | 107 |
| 11:07 AM | $235.71 | Up $0.00 | $235.71 | $235.70 | 300 |
| 11:06 AM | $235.71 | Down $ -0.84 | $236.00 | $235.00 | 1,270 |
| 11:04 AM | $236.55 | Down $ -0.22 | $236.55 | $236.55 | 100 |
| 11:04 AM | $236.55 | Up $0.00 | $236.55 | $236.55 | 0 |
| 11:00 AM | $236.77 | Up $0.46 | $236.77 | $236.56 | 200 |
| 11:00 AM | $236.77 | Up $0.00 | $236.77 | $236.56 | 0 |
| 11:00 AM | $236.77 | Up $0.00 | $236.77 | $236.56 | 0 |
| 11:00 AM | $236.77 | Up $0.00 | $236.77 | $236.56 | 0 |
| 10:55 AM | $236.31 | Up $0.33 | $236.31 | $235.99 | 720 |
| 10:55 AM | $236.31 | Up $0.00 | $236.31 | $235.99 | 0 |
| 10:55 AM | $236.31 | Up $0.00 | $236.31 | $235.99 | 0 |
| 10:55 AM | $236.31 | Up $0.00 | $236.31 | $235.99 | 0 |
| 10:55 AM | $236.31 | Up $0.00 | $236.31 | $235.99 | 0 |
| 10:54 AM | $235.98 | Up $0.48 | $235.98 | $235.17 | 1,439 |
| 10:53 AM | $235.50 | Up $0.01 | $235.50 | $235.47 | 400 |
| 10:52 AM | $235.48 | Down $ -0.01 | $235.48 | $235.48 | 100 |
| 10:49 AM | $235.50 | Up $0.05 | $235.50 | $235.50 | 200 |
| 10:49 AM | $235.50 | Up $0.00 | $235.50 | $235.50 | 0 |
| 10:49 AM | $235.50 | Up $0.00 | $235.50 | $235.50 | 0 |
| 10:46 AM | $235.45 | Down $ -0.20 | $235.50 | $235.05 | 300 |
| 10:46 AM | $235.45 | Up $0.00 | $235.50 | $235.05 | 0 |
| 10:46 AM | $235.45 | Up $0.00 | $235.50 | $235.05 | 0 |
| 10:42 AM | $235.65 | Up $0.16 | $235.65 | $235.50 | 200 |
| 10:42 AM | $235.65 | Up $0.00 | $235.65 | $235.50 | 0 |
| 10:42 AM | $235.65 | Up $0.00 | $235.65 | $235.50 | 0 |
| 10:42 AM | $235.65 | Up $0.00 | $235.65 | $235.50 | 0 |
| 10:41 AM | $235.50 | Up $0.31 | $235.50 | $235.02 | 1,409 |
| 10:38 AM | $235.18 | Up $0.39 | $236.00 | $235.15 | 300 |
| 10:38 AM | $235.18 | Up $0.00 | $236.00 | $235.15 | 0 |
| 10:38 AM | $235.18 | Up $0.00 | $236.00 | $235.15 | 0 |
| 10:34 AM | $234.79 | Down $ -0.34 | $234.79 | $234.79 | 143 |
| 10:34 AM | $234.79 | Up $0.00 | $234.79 | $234.79 | 0 |
| 10:34 AM | $234.79 | Up $0.00 | $234.79 | $234.79 | 0 |
| 10:34 AM | $234.79 | Up $0.00 | $234.79 | $234.79 | 0 |
| 10:30 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 100 |
| 10:30 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 10:30 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 10:30 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 10:29 AM | $235.14 | Down $ -0.05 | $235.14 | $235.14 | 100 |
| 10:28 AM | $235.19 | Down $0.00 | $235.19 | $235.19 | 200 |
| 10:26 AM | $235.19 | Up $0.00 | $235.19 | $235.19 | 100 |
| 10:26 AM | $235.19 | Up $0.00 | $235.19 | $235.19 | 0 |
| 10:25 AM | $235.19 | Up $0.72 | $235.19 | $235.19 | 100 |
| 10:20 AM | $234.47 | Down $ -1.41 | $234.47 | $234.47 | 100 |
| 10:20 AM | $234.47 | Up $0.00 | $234.47 | $234.47 | 0 |
| 10:20 AM | $234.47 | Up $0.00 | $234.47 | $234.47 | 0 |
| 10:20 AM | $234.47 | Up $0.00 | $234.47 | $234.47 | 0 |
| 10:20 AM | $234.47 | Up $0.00 | $234.47 | $234.47 | 0 |
| 10:19 AM | $235.88 | Up $0.85 | $235.88 | $235.15 | 220 |
| 10:17 AM | $235.04 | Down $ -0.10 | $235.04 | $235.04 | 100 |
| 10:17 AM | $235.04 | Up $0.00 | $235.04 | $235.04 | 0 |
| 10:10 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 300 |
| 10:10 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 10:10 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 10:10 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 10:10 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 10:10 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 10:10 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 10:09 AM | $235.14 | Up $0.02 | $235.14 | $235.14 | 100 |
| 10:07 AM | $235.12 | Up $0.53 | $235.12 | $235.12 | 100 |
| 10:07 AM | $235.12 | Up $0.00 | $235.12 | $235.12 | 0 |
| 10:01 AM | $234.59 | Up $0.01 | $234.59 | $234.59 | 109 |
| 10:01 AM | $234.59 | Up $0.00 | $234.59 | $234.59 | 0 |
| 10:01 AM | $234.59 | Up $0.00 | $234.59 | $234.59 | 0 |
| 10:01 AM | $234.59 | Up $0.00 | $234.59 | $234.59 | 0 |
| 10:01 AM | $234.59 | Up $0.00 | $234.59 | $234.59 | 0 |
| 10:01 AM | $234.59 | Up $0.00 | $234.59 | $234.59 | 0 |
| 09:56 AM | $234.58 | Up $1.00 | $234.58 | $234.54 | 200 |
| 09:56 AM | $234.58 | Up $0.00 | $234.58 | $234.54 | 0 |
| 09:56 AM | $234.58 | Up $0.00 | $234.58 | $234.54 | 0 |
| 09:56 AM | $234.58 | Up $0.00 | $234.58 | $234.54 | 0 |
| 09:56 AM | $234.58 | Up $0.00 | $234.58 | $234.54 | 0 |
| 09:48 AM | $233.58 | Up $0.11 | $233.58 | $232.90 | 434 |
| 09:48 AM | $233.58 | Up $0.00 | $233.58 | $232.90 | 0 |
| 09:48 AM | $233.58 | Up $0.00 | $233.58 | $232.90 | 0 |
| 09:48 AM | $233.58 | Up $0.00 | $233.58 | $232.90 | 0 |
| 09:48 AM | $233.58 | Up $0.00 | $233.58 | $232.90 | 0 |
| 09:48 AM | $233.58 | Up $0.00 | $233.58 | $232.90 | 0 |
| 09:48 AM | $233.58 | Up $0.00 | $233.58 | $232.90 | 0 |
| 09:48 AM | $233.58 | Up $0.00 | $233.58 | $232.90 | 0 |
| 09:46 AM | $233.48 | Up $0.70 | $233.54 | $233.48 | 200 |
| 09:46 AM | $233.48 | Up $0.00 | $233.54 | $233.48 | 0 |
| 09:45 AM | $232.78 | Down $ -0.33 | $232.78 | $232.78 | 500 |
| 09:41 AM | $233.11 | Down $ -0.94 | $233.11 | $233.11 | 100 |
| 09:41 AM | $233.11 | Up $0.00 | $233.11 | $233.11 | 0 |
| 09:41 AM | $233.11 | Up $0.00 | $233.11 | $233.11 | 0 |
| 09:41 AM | $233.11 | Up $0.00 | $233.11 | $233.11 | 0 |
| 09:35 AM | $234.05 | Down $ -0.22 | $234.28 | $233.88 | 521 |
| 09:35 AM | $234.05 | Up $0.00 | $234.28 | $233.88 | 0 |
| 09:35 AM | $234.05 | Up $0.00 | $234.28 | $233.88 | 0 |
| 09:35 AM | $234.05 | Up $0.00 | $234.28 | $233.88 | 0 |
| 09:35 AM | $234.05 | Up $0.00 | $234.28 | $233.88 | 0 |
| 09:35 AM | $234.05 | Up $0.00 | $234.28 | $233.88 | 0 |
| 09:31 AM | $234.27 | Up $0.27 | $234.27 | $234.27 | 100 |
| 09:31 AM | $234.27 | Up $0.00 | $234.27 | $234.27 | 0 |
| 09:31 AM | $234.27 | Up $0.00 | $234.27 | $234.27 | 0 |
| 09:31 AM | $234.27 | Up $0.00 | $234.27 | $234.27 | 0 |
| 09:30 AM | $234.00 | Up $0.63 | $234.17 | $234.00 | 1,785 |
| Previous close | $233.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $236.05 | $236.08 | $236.43 | $234.33 | 21,853 |
| 19/05/2025 | $233.37 | $232.67 | $233.62 | $231.00 | 118,971 |
| 16/05/2025 | $228.38 | $228.48 | $230.33 | $227.05 | 119,574 |
| 15/05/2025 | $225.50 | $224.76 | $226.59 | $223.26 | 146,203 |
| 14/05/2025 | $219.95 | $221.28 | $223.18 | $218.31 | 79,440 |
| 13/05/2025 | $224.73 | $223.47 | $225.03 | $222.17 | 104,837 |
| 12/05/2025 | $233.25 | $228.12 | $233.65 | $227.55 | 192,547 |
| 09/05/2025 | $231.99 | $232.60 | $232.60 | $230.23 | 163,993 |
| 08/05/2025 | $235.94 | $235.33 | $238.40 | $234.66 | 117,090 |
| 07/05/2025 | $232.25 | $234.70 | $234.98 | $229.65 | 266,213 |
| 06/05/2025 | $241.75 | $250.11 | $251.46 | $240.77 | 427,428 |
| 05/05/2025 | $254.16 | $252.44 | $255.55 | $252.44 | 56,756 |
| 02/05/2025 | $255.77 | $256.62 | $256.91 | $255.02 | 52,760 |
| 01/05/2025 | $255.64 | $257.05 | $259.46 | $255.64 | 107,726 |
| 30/04/2025 | $259.81 | $259.71 | $260.55 | $257.48 | 65,226 |
| 29/04/2025 | $249.77 | $248.50 | $250.29 | $246.98 | 92,389 |
| 28/04/2025 | $249.46 | $250.01 | $251.80 | $249.25 | 102,366 |
| 25/04/2025 | $244.90 | $247.68 | $247.98 | $244.40 | 265,448 |
| 24/04/2025 | $256.16 | $256.68 | $257.56 | $253.80 | 111,189 |
| 23/04/2025 | $249.13 | $249.19 | $251.83 | $248.00 | 120,468 |
| 22/04/2025 | $252.77 | $247.01 | $254.90 | $247.01 | 179,896 |
| 21/04/2025 | $229.22 | $230.83 | $231.65 | $228.23 | 76,005 |
| 17/04/2025 | $230.77 | $228.79 | $232.54 | $227.58 | 193,806 |
| 16/04/2025 | $228.14 | $232.54 | $233.05 | $227.69 | 182,876 |
| 15/04/2025 | $238.84 | $239.24 | $240.51 | $237.60 | 137,603 |
| 14/04/2025 | $242.75 | $238.57 | $244.38 | $236.95 | 206,328 |
| 11/04/2025 | $230.36 | $228.25 | $232.96 | $226.49 | 251,753 |
| 10/04/2025 | $208.11 | $209.65 | $220.28 | $206.72 | 361,501 |
| 09/04/2025 | $206.35 | $197.90 | $211.85 | $197.71 | 232,156 |
| 08/04/2025 | $209.41 | $218.29 | $218.64 | $207.64 | 185,046 |
Graphs are not available, please refer to the detailed table