Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
234.40
+0.40
+(0.17%)
At close: 6:11:16 PM GMT
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.00 | 236.80 | 233.00 | 234.40 | 234.40 | 24,975 |
| Feb 20, 2025 | 234.80 | 236.20 | 232.60 | 234.00 | 234.00 | 1,676 |
| Feb 19, 2025 | 233.00 | 236.60 | 227.40 | 234.80 | 234.80 | 3,513 |
| Feb 18, 2025 | 237.40 | 238.00 | 232.60 | 232.90 | 232.90 | 78,828 |
| Feb 17, 2025 | 225.40 | 234.20 | 224.80 | 233.90 | 233.90 | 9,005 |
| Feb 14, 2025 | 214.60 | 219.40 | 214.60 | 218.40 | 218.40 | 2,447 |
| Feb 13, 2025 | 212.00 | 218.80 | 211.60 | 217.80 | 217.80 | 23,310 |
| Feb 12, 2025 | 218.60 | 222.20 | 216.00 | 217.40 | 217.40 | 53,638 |
| Feb 11, 2025 | 218.60 | 219.00 | 216.60 | 218.40 | 218.40 | 559 |
| Feb 10, 2025 | 212.80 | 218.40 | 212.40 | 218.20 | 218.20 | 33,466 |
| Feb 7, 2025 | 211.20 | 213.60 | 210.60 | 211.90 | 211.90 | 9,596 |
| Feb 6, 2025 | 219.20 | 219.40 | 209.80 | 210.40 | 210.40 | 16,603 |
| Feb 5, 2025 | 218.60 | 219.60 | 216.60 | 219.60 | 219.60 | 1,037 |
| Feb 4, 2025 | 217.20 | 219.60 | 214.60 | 218.80 | 218.80 | 2,430 |
| Feb 3, 2025 | 215.80 | 218.60 | 214.20 | 215.00 | 215.00 | 1,442 |
| Jan 31, 2025 | 215.80 | 218.40 | 215.60 | 217.60 | 217.60 | 1,126 |
| Jan 30, 2025 | 208.80 | 217.00 | 208.80 | 216.20 | 216.20 | 6,921 |
| Jan 29, 2025 | 212.00 | 212.60 | 208.40 | 211.60 | 211.60 | 1,656 |
| Jan 28, 2025 | 209.40 | 212.00 | 208.80 | 210.59 | 210.59 | 65,190 |
| Jan 27, 2025 | 207.00 | 209.00 | 209.00 | 209.00 | 209.00 | 3,243 |
| Jan 24, 2025 | 210.00 | 210.00 | 208.00 | 208.29 | 208.29 | 1,424 |
| Jan 23, 2025 | 210.40 | 210.60 | 205.60 | 209.40 | 209.40 | 3,796 |
| Jan 22, 2025 | 208.80 | 210.40 | 207.20 | 209.20 | 209.20 | 2,252 |
| Jan 21, 2025 | 205.60 | 208.60 | 205.60 | 207.40 | 207.40 | 3,451 |
| Jan 20, 2025 | 205.00 | 207.60 | 204.60 | 206.33 | 206.33 | 7,009 |
| Jan 17, 2025 | 204.60 | 205.80 | 202.80 | 203.60 | 203.60 | 3,497 |
| Jan 16, 2025 | 204.80 | 205.60 | 203.20 | 204.00 | 204.00 | 3,633 |
| Jan 15, 2025 | 206.20 | 206.60 | 203.60 | 204.60 | 204.60 | 5,055 |
| Jan 14, 2025 | 206.40 | 210.60 | 205.40 | 206.00 | 206.00 | 3,385 |
| Jan 13, 2025 | 209.00 | 209.40 | 203.80 | 205.40 | 205.40 | 6,161 |
| Jan 10, 2025 | 205.80 | 207.40 | 204.40 | 207.00 | 207.00 | 47,447 |
| Jan 9, 2025 | 206.00 | 208.00 | 204.90 | 205.71 | 205.71 | 2,500 |
| Jan 8, 2025 | 196.50 | 206.20 | 196.10 | 203.80 | 203.80 | 14,042 |
| Jan 7, 2025 | 194.90 | 196.60 | 194.40 | 195.56 | 195.56 | 7,132 |
| Jan 6, 2025 | 194.50 | 198.40 | 190.80 | 193.60 | 193.60 | 8,403 |
| Jan 3, 2025 | 195.40 | 195.60 | 194.20 | 194.72 | 194.72 | 5,819 |
| Jan 2, 2025 | 197.00 | 198.00 | 194.70 | 196.00 | 196.00 | 1,995 |
| Dec 31, 2024 | 195.00 | 197.30 | 194.80 | 196.10 | 196.10 | 981 |
| Dec 30, 2024 | 193.10 | 196.40 | 191.30 | 195.60 | 195.60 | 3,771 |
| Dec 27, 2024 | 192.20 | 192.80 | 191.60 | 192.40 | 192.40 | 829 |
| Dec 24, 2024 | 192.80 | 196.30 | 188.60 | 192.60 | 192.60 | 108 |
| Dec 23, 2024 | 192.10 | 193.50 | 190.80 | 191.50 | 191.50 | 2,086 |
| Dec 20, 2024 | 191.70 | 191.90 | 189.50 | 190.50 | 190.50 | 2,940 |
| Dec 19, 2024 | 188.30 | 194.20 | 188.10 | 193.00 | 193.00 | 3,719 |
| Dec 18, 2024 | 189.60 | 190.40 | 188.50 | 189.60 | 189.60 | 213,159 |
| Dec 17, 2024 | 189.60 | 193.80 | 188.60 | 189.80 | 189.80 | 142,272 |
| Dec 16, 2024 | 189.90 | 190.90 | 186.90 | 190.00 | 190.00 | 1,548 |
| Dec 13, 2024 | 191.10 | 192.00 | 189.60 | 189.70 | 189.70 | 1,145 |
| Dec 12, 2024 | 192.20 | 193.10 | 190.10 | 191.74 | 191.74 | 1,366 |
| Dec 11, 2024 | 189.80 | 192.10 | 188.50 | 191.95 | 191.95 | 84,967 |
| Dec 10, 2024 | 190.10 | 191.70 | 186.90 | 190.00 | 190.00 | 3,894 |
| Dec 9, 2024 | 193.60 | 194.00 | 189.30 | 190.40 | 190.40 | 159,841 |
| Dec 6, 2024 | 194.60 | 195.60 | 193.00 | 193.85 | 193.85 | 29,721 |
| Dec 5, 2024 | 193.80 | 194.70 | 192.10 | 193.90 | 193.90 | 1,545 |
| Dec 4, 2024 | 191.00 | 196.40 | 190.80 | 195.50 | 195.50 | 3,712 |
| Dec 3, 2024 | 189.70 | 192.70 | 186.90 | 191.15 | 191.15 | 2,791 |
| Dec 2, 2024 | 191.40 | 191.50 | 188.00 | 188.70 | 188.70 | 6,442 |
| Nov 29, 2024 | 188.70 | 189.70 | 187.10 | 187.70 | 187.70 | 1,354 |
| Nov 28, 2024 | 186.90 | 189.70 | 186.50 | 189.05 | 189.05 | 7,283 |
| Nov 27, 2024 | 186.40 | 187.90 | 185.40 | 187.15 | 187.15 | 6,407 |
| Nov 26, 2024 | 187.00 | 190.60 | 186.40 | 187.20 | 187.20 | 7,868 |
| Nov 25, 2024 | 189.90 | 192.60 | 186.80 | 187.40 | 187.40 | 5,819 |
| Nov 22, 2024 | 198.70 | 198.90 | 192.20 | 194.00 | 194.00 | 8,272 |
| Nov 21, 2024 | 195.60 | 199.60 | 195.15 | 198.55 | 198.55 | 3,027 |
| Nov 20, 2024 | 195.60 | 197.10 | 194.50 | 195.65 | 195.65 | 3,022 |
| Nov 19, 2024 | 191.60 | 196.90 | 191.00 | 195.70 | 195.70 | 9,868 |
| Nov 18, 2024 | 193.40 | 194.70 | 191.50 | 191.60 | 191.60 | 977 |
| Nov 15, 2024 | 190.90 | 193.00 | 186.60 | 192.35 | 192.35 | 1,974 |
| Nov 14, 2024 | 197.90 | 198.00 | 192.00 | 193.89 | 193.89 | 2,666 |
| Nov 13, 2024 | 197.10 | 197.40 | 194.60 | 196.90 | 196.90 | 4,443 |
| Nov 12, 2024 | 200.80 | 201.80 | 196.50 | 201.23 | 201.23 | 1,947 |
| Nov 11, 2024 | 200.00 | 202.80 | 199.00 | 200.40 | 200.40 | 1,965 |
| Nov 8, 2024 | 199.50 | 199.50 | 196.60 | 198.20 | 198.20 | 1,786 |
| Nov 7, 2024 | 196.00 | 199.30 | 193.90 | 199.00 | 199.00 | 1,818 |
| Nov 6, 2024 | 190.10 | 196.20 | 189.50 | 194.72 | 194.72 | 16,531 |
| Nov 5, 2024 | 183.90 | 187.60 | 183.30 | 186.85 | 186.85 | 1,873 |
| Nov 4, 2024 | 185.60 | 185.80 | 184.20 | 184.80 | 184.80 | 1,542 |
| Nov 1, 2024 | 185.10 | 187.60 | 184.90 | 186.99 | 186.99 | 743 |
| Oct 31, 2024 | 185.60 | 186.40 | 182.60 | 185.05 | 185.05 | 2,207 |
| Oct 30, 2024 | 187.50 | 188.80 | 185.50 | 186.26 | 186.26 | 2,102 |
| Oct 29, 2024 | 192.30 | 194.00 | 188.00 | 190.19 | 190.19 | 2,715 |
| Oct 28, 2024 | 193.40 | 194.80 | 189.90 | 190.76 | 190.76 | 1,510 |
| Oct 25, 2024 | 192.80 | 193.40 | 190.90 | 192.40 | 192.40 | 3,874 |
| Oct 24, 2024 | 192.20 | 195.00 | 191.30 | 193.59 | 193.59 | 3,664 |
| Oct 23, 2024 | 192.30 | 193.30 | 191.20 | 192.02 | 192.02 | 118,661 |
| Oct 22, 2024 | 189.00 | 192.70 | 188.60 | 192.50 | 192.50 | 1,510 |
| Oct 21, 2024 | 191.40 | 191.90 | 189.00 | 189.67 | 189.67 | 2,548 |
| Oct 18, 2024 | 191.20 | 192.60 | 189.90 | 192.24 | 192.24 | 32,291 |
| Oct 17, 2024 | 188.90 | 191.70 | 188.80 | 191.03 | 191.03 | 8,333 |
| Oct 16, 2024 | 185.90 | 187.80 | 184.80 | 185.90 | 185.90 | 1,541 |
| Oct 15, 2024 | 188.00 | 188.50 | 186.10 | 187.30 | 187.30 | 3,007 |
| Oct 14, 2024 | 185.60 | 187.80 | 185.40 | 187.65 | 187.65 | 1,024 |
| Oct 11, 2024 | 183.20 | 186.30 | 183.20 | 185.27 | 185.27 | 2,755 |
| Oct 10, 2024 | 191.80 | 192.00 | 184.80 | 185.45 | 185.45 | 3,056 |
| Oct 9, 2024 | 187.40 | 191.80 | 186.40 | 188.90 | 188.90 | 1,690 |
| Oct 8, 2024 | 186.60 | 188.90 | 186.60 | 187.00 | 187.00 | 15,367 |
| Oct 7, 2024 | 188.00 | 188.70 | 185.20 | 187.55 | 187.55 | 2,626 |
| Oct 4, 2024 | 187.00 | 188.20 | 185.50 | 188.00 | 188.00 | 4,220 |
| Oct 3, 2024 | 187.80 | 189.20 | 186.80 | 187.20 | 187.20 | 27,595 |
| Oct 2, 2024 | 187.50 | 192.10 | 187.30 | 191.29 | 191.29 | 2,641 |
| Oct 1, 2024 | 185.30 | 187.40 | 184.90 | 185.60 | 185.60 | 3,101 |
| Sep 30, 2024 | 191.90 | 193.10 | 182.70 | 185.09 | 185.09 | 3,265 |
| Sep 27, 2024 | 191.10 | 192.70 | 190.80 | 191.57 | 191.57 | 1,674 |
| Sep 26, 2024 | 195.60 | 196.00 | 189.60 | 192.50 | 192.50 | 1,538 |
| Sep 25, 2024 | 192.60 | 195.20 | 192.50 | 194.32 | 194.32 | 1,952 |
| Sep 24, 2024 | 191.20 | 194.70 | 188.60 | 193.40 | 193.40 | 1,616 |
| Sep 23, 2024 | 191.10 | 191.90 | 188.40 | 189.52 | 189.52 | 5,023 |
| Sep 20, 2024 | 192.60 | 192.60 | 188.30 | 189.22 | 189.22 | 2,201 |
| Sep 19, 2024 | 189.50 | 193.50 | 189.30 | 193.10 | 193.10 | 1,713 |
| Sep 18, 2024 | 185.60 | 188.90 | 185.50 | 185.60 | 185.60 | 96,478 |
| Sep 17, 2024 | 193.00 | 193.00 | 183.10 | 185.67 | 185.67 | 152,885 |
| Sep 16, 2024 | 189.10 | 191.80 | 188.80 | 191.31 | 191.31 | 41,396 |
| Sep 13, 2024 | 189.90 | 191.80 | 188.30 | 189.38 | 189.38 | 1,957 |
| Sep 12, 2024 | 188.90 | 189.50 | 187.60 | 188.90 | 188.90 | 89,149 |
| Sep 11, 2024 | 189.70 | 190.00 | 186.70 | 188.27 | 188.27 | 945 |
| Sep 10, 2024 | 188.30 | 190.20 | 188.10 | 188.50 | 188.50 | 4,475 |
| Sep 9, 2024 | 187.20 | 189.30 | 186.50 | 187.77 | 187.77 | 6,699 |
| Sep 6, 2024 | 190.80 | 191.40 | 186.30 | 189.35 | 189.35 | 1,227 |
| Sep 5, 2024 | 191.20 | 191.30 | 188.70 | 190.50 | 190.50 | 1,296 |
| Sep 4, 2024 | 188.00 | 192.50 | 188.00 | 191.54 | 191.54 | 746 |
| Sep 3, 2024 | 194.40 | 196.10 | 191.10 | 191.80 | 191.80 | 3,067 |
| Sep 2, 2024 | 195.80 | 195.90 | 191.90 | 195.90 | 195.90 | 221,663 |
| Aug 30, 2024 | 196.30 | 197.30 | 194.60 | 196.13 | 196.13 | 2,557 |
| Aug 29, 2024 | 191.50 | 194.10 | 191.30 | 192.60 | 192.60 | 2,329 |
| Aug 28, 2024 | 188.40 | 190.30 | 187.80 | 189.36 | 189.36 | 2,582 |
| Aug 27, 2024 | 188.30 | 189.30 | 187.30 | 187.67 | 187.67 | 2,061 |
| Aug 23, 2024 | 189.30 | 190.20 | 188.70 | 189.16 | 189.16 | 1,008 |
| Aug 22, 2024 | 189.70 | 190.40 | 189.00 | 189.41 | 189.41 | 581 |
| Aug 21, 2024 | 190.00 | 190.80 | 188.80 | 189.80 | 189.80 | 126,097 |
| Aug 20, 2024 | 191.80 | 192.00 | 190.20 | 191.03 | 191.03 | 4,777 |
| Aug 19, 2024 | 190.60 | 192.50 | 184.60 | 192.30 | 192.30 | 1,673 |
| Aug 16, 2024 | 195.30 | 195.90 | 193.00 | 193.30 | 193.30 | 35,728 |
| Aug 15, 2024 | 195.00 | 196.30 | 194.30 | 195.44 | 195.44 | 48,310 |
| Aug 14, 2024 | 192.00 | 195.00 | 191.70 | 191.90 | 191.90 | 45,232 |
| Aug 13, 2024 | 190.20 | 191.30 | 189.70 | 190.71 | 190.71 | 21,052 |
| Aug 12, 2024 | 191.70 | 191.80 | 188.90 | 191.70 | 191.70 | 68,492 |
| Aug 9, 2024 | 188.20 | 192.20 | 187.70 | 191.07 | 191.07 | 2,607 |
| Aug 8, 2024 | 191.60 | 192.40 | 187.40 | 190.62 | 190.62 | 911 |
| Aug 7, 2024 | 187.20 | 192.20 | 187.20 | 190.76 | 190.76 | 85,912 |
| Aug 6, 2024 | 187.00 | 188.00 | 185.10 | 187.04 | 187.04 | 19,816 |
| Aug 5, 2024 | 180.10 | 185.50 | 180.00 | 180.10 | 180.10 | 32,087 |
| Aug 2, 2024 | 185.90 | 187.60 | 184.00 | 185.07 | 185.07 | 38,427 |
| Aug 1, 2024 | 187.80 | 189.30 | 185.10 | 185.71 | 185.71 | 1,907 |
| Jul 31, 2024 | 186.50 | 187.80 | 185.80 | 186.30 | 186.30 | 839 |
| Jul 30, 2024 | 185.50 | 186.10 | 184.00 | 185.70 | 185.70 | 160,761 |
| Jul 29, 2024 | 183.20 | 185.90 | 183.00 | 185.19 | 185.19 | 4,522 |
| Jul 26, 2024 | 175.80 | 182.80 | 175.60 | 182.01 | 182.01 | 2,744 |
| Jul 25, 2024 | 171.40 | 175.20 | 169.70 | 174.70 | 174.70 | 4,019 |
| Jul 24, 2024 | 178.40 | 180.20 | 171.50 | 174.69 | 174.69 | 17,608 |
| Jul 23, 2024 | 164.60 | 164.90 | 160.90 | 164.40 | 164.40 | 100,494 |
| Jul 22, 2024 | 165.10 | 165.80 | 163.80 | 165.10 | 165.10 | 76,230 |
| Jul 19, 2024 | 167.90 | 168.50 | 164.50 | 166.04 | 166.04 | 1,922 |
| Jul 18, 2024 | 168.10 | 169.90 | 167.30 | 168.30 | 168.30 | 17,740 |
| Jul 17, 2024 | 169.90 | 170.70 | 167.00 | 168.70 | 168.70 | 35,431 |
| Jul 16, 2024 | 168.00 | 170.50 | 167.20 | 168.62 | 168.62 | 4,147 |
| Jul 15, 2024 | 171.00 | 172.20 | 168.80 | 170.20 | 170.20 | 1,860 |
| Jul 12, 2024 | 169.00 | 171.60 | 169.00 | 169.90 | 169.90 | 62,196 |
| Jul 11, 2024 | 171.50 | 172.40 | 169.80 | 171.20 | 171.20 | 939 |
| Jul 10, 2024 | 171.80 | 171.80 | 168.60 | 169.57 | 169.57 | 2,402 |
| Jul 9, 2024 | 171.60 | 172.30 | 168.90 | 169.80 | 169.80 | 82,703 |
| Jul 8, 2024 | 170.70 | 174.20 | 169.60 | 170.60 | 170.60 | 1,235 |
| Jul 5, 2024 | 174.90 | 174.90 | 170.10 | 170.42 | 170.42 | 2,468 |
| Jul 4, 2024 | 171.50 | 173.00 | 168.30 | 172.05 | 172.05 | 85,034 |
| Jul 3, 2024 | 169.00 | 171.80 | 166.00 | 170.25 | 170.25 | 20,272 |
| Jul 2, 2024 | 172.30 | 172.30 | 167.40 | 168.67 | 168.67 | 2,457 |
| Jul 1, 2024 | 174.60 | 174.70 | 168.50 | 171.64 | 171.64 | 39,688 |
| Jun 28, 2024 | 169.40 | 172.10 | 169.40 | 170.28 | 170.28 | 1,787 |
| Jun 27, 2024 | 173.00 | 173.40 | 170.50 | 173.00 | 173.00 | 102,957 |
| Jun 26, 2024 | 175.20 | 176.50 | 172.70 | 173.17 | 173.17 | 2,169 |
| Jun 25, 2024 | 180.70 | 180.70 | 170.40 | 174.08 | 174.08 | 5,604 |
| Jun 24, 2024 | 176.90 | 182.90 | 176.90 | 180.05 | 180.05 | 5,851 |
| Jun 21, 2024 | 182.10 | 183.20 | 178.10 | 178.80 | 178.80 | 2,881 |
| Jun 20, 2024 | 180.40 | 181.80 | 177.90 | 181.10 | 181.10 | 2,289 |
| Jun 19, 2024 | 176.90 | 179.40 | 176.90 | 178.94 | 178.94 | 4,125 |
| Jun 18, 2024 | 178.40 | 178.94 | 176.10 | 176.80 | 176.80 | 4,447 |
| Jun 17, 2024 | 174.00 | 177.40 | 173.80 | 175.95 | 175.95 | 4,580 |
| Jun 14, 2024 | 182.90 | 183.80 | 170.20 | 182.60 | 182.60 | 15,662 |
| Jun 13, 2024 | 184.70 | 186.40 | 183.80 | 184.99 | 184.99 | 28,219 |
| Jun 12, 2024 | 187.20 | 189.70 | 184.80 | 185.90 | 185.90 | 2,065 |
| Jun 11, 2024 | 193.30 | 194.40 | 187.90 | 188.50 | 188.50 | 10,667 |
| Jun 10, 2024 | 191.20 | 194.30 | 188.40 | 191.85 | 191.85 | 2,122 |
| Jun 7, 2024 | 194.50 | 194.50 | 192.00 | 192.70 | 192.70 | 1,585 |
| Jun 6, 2024 | 193.80 | 196.80 | 191.40 | 194.60 | 194.60 | 5,544 |
| Jun 5, 2024 | 194.00 | 195.20 | 192.50 | 193.20 | 193.20 | 42,191 |
| Jun 4, 2024 | 195.80 | 196.00 | 193.40 | 195.80 | 195.80 | 52,520 |
| Jun 3, 2024 | 200.80 | 201.20 | 195.20 | 195.70 | 195.70 | 111,448 |
| May 31, 2024 | 195.10 | 199.10 | 193.80 | 195.86 | 195.86 | 86,056 |
| May 30, 2024 | 196.00 | 197.60 | 192.90 | 196.25 | 196.25 | 47,188 |
| May 29, 2024 | 197.00 | 200.60 | 194.10 | 199.00 | 199.00 | 43,556 |
| May 28, 2024 | 202.60 | 203.80 | 199.20 | 199.50 | 199.50 | 1,355 |
| May 24, 2024 | 205.20 | 207.60 | 203.20 | 205.80 | 205.80 | 161,285 |
| May 23, 2024 | 202.20 | 206.20 | 202.20 | 204.00 | 204.00 | 186,870 |
| May 22, 2024 | 205.20 | 205.40 | 202.40 | 205.00 | 205.00 | 123,975 |
| May 21, 2024 | 208.80 | 209.40 | 203.20 | 204.40 | 204.40 | 6,183 |
| May 20, 2024 | 3.37 Dividend | |||||
| May 20, 2024 | 204.60 | 209.20 | 204.60 | 206.24 | 206.24 | 997 |
| May 17, 2024 | 210.20 | 210.40 | 205.80 | 208.52 | 205.15 | 2,517 |
| May 16, 2024 | 207.20 | 212.20 | 207.20 | 210.90 | 207.49 | 54,018 |
| May 15, 2024 | 210.80 | 211.00 | 205.80 | 208.78 | 205.41 | 30,372 |
| May 14, 2024 | 206.60 | 209.20 | 204.80 | 208.11 | 204.74 | 17,303 |
| May 13, 2024 | 208.40 | 208.40 | 205.00 | 206.27 | 202.94 | 80,427 |
| May 10, 2024 | 207.80 | 209.20 | 205.80 | 208.09 | 204.73 | 854 |
| May 9, 2024 | 202.20 | 208.80 | 200.60 | 207.40 | 204.05 | 1,077 |
| May 8, 2024 | 204.80 | 206.40 | 202.63 | 202.63 | 199.35 | 9,023 |
| May 7, 2024 | 203.40 | 206.80 | 203.40 | 203.58 | 200.29 | 2,414 |
| May 3, 2024 | 201.60 | 203.00 | 200.20 | 202.00 | 198.74 | 2,405 |
| May 2, 2024 | 200.80 | 199.30 | 199.30 | 199.30 | 196.08 | 2,789 |
| May 1, 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 198.86 | - |
| Apr 30, 2024 | 204.00 | 205.20 | 201.00 | 202.13 | 198.86 | 6,154 |
| Apr 29, 2024 | 203.80 | 204.20 | 201.80 | 203.60 | 200.31 | 27,149 |
| Apr 26, 2024 | 200.40 | 205.40 | 196.10 | 203.20 | 199.92 | 16,653 |
| Apr 25, 2024 | 205.60 | 207.00 | 199.60 | 201.76 | 198.50 | 19,411 |
| Apr 24, 2024 | 206.20 | 207.60 | 205.40 | 206.00 | 202.67 | 26,975 |
| Apr 23, 2024 | 200.60 | 205.80 | 200.60 | 204.73 | 201.42 | 17,747 |
| Apr 22, 2024 | 198.40 | 204.40 | 197.40 | 202.17 | 198.91 | 53,782 |
| Apr 19, 2024 | 205.00 | 206.80 | 202.80 | 205.00 | 201.69 | 33,854 |
| Apr 18, 2024 | 205.40 | 210.00 | 202.40 | 209.00 | 205.62 | 204,717 |
| Apr 17, 2024 | 207.40 | 211.40 | 205.60 | 209.82 | 206.43 | 25,635 |
| Apr 16, 2024 | 206.40 | 209.20 | 203.80 | 206.57 | 203.23 | 32,555 |
| Apr 15, 2024 | 208.00 | 211.40 | 203.40 | 208.40 | 205.03 | 155,477 |
| Apr 12, 2024 | 203.80 | 206.40 | 199.50 | 204.76 | 201.45 | 21,993 |
| Apr 11, 2024 | 203.60 | 203.80 | 200.79 | 202.12 | 198.85 | 28,151 |
| Apr 10, 2024 | 205.00 | 205.00 | 197.10 | 199.50 | 196.28 | 26,345 |
| Apr 9, 2024 | 208.60 | 211.40 | 198.50 | 207.51 | 204.16 | 50,452 |
| Apr 8, 2024 | 205.60 | 210.02 | 203.80 | 209.20 | 205.82 | 32,836 |
| Apr 5, 2024 | 204.40 | 207.20 | 201.80 | 202.95 | 199.67 | 24,519 |
| Apr 4, 2024 | 205.20 | 207.20 | 203.80 | 205.40 | 202.08 | 30,248 |
| Apr 3, 2024 | 207.60 | 207.80 | 203.40 | 205.36 | 202.04 | 41,393 |
| Apr 2, 2024 | 204.60 | 209.20 | 203.80 | 207.92 | 204.56 | 31,110 |
| Mar 28, 2024 | 206.00 | 207.40 | 202.40 | 204.03 | 200.73 | 28,738 |
| Mar 27, 2024 | 205.60 | 208.20 | 201.80 | 205.38 | 202.06 | 18,423 |
| Mar 26, 2024 | 207.60 | 208.40 | 202.20 | 204.32 | 201.02 | 54,600 |
| Mar 25, 2024 | 197.70 | 208.20 | 191.70 | 204.57 | 201.27 | 82,084 |
| Mar 22, 2024 | 187.70 | 193.49 | 186.50 | 190.99 | 187.90 | 45,774 |
| Mar 21, 2024 | 187.80 | 188.30 | 185.50 | 187.50 | 184.47 | 64,977 |
| Mar 20, 2024 | 183.70 | 189.00 | 183.00 | 187.24 | 184.21 | 77,246 |
| Mar 19, 2024 | 179.80 | 183.70 | 178.90 | 182.90 | 179.94 | 63,358 |
| Mar 18, 2024 | 178.70 | 183.20 | 177.20 | 180.32 | 177.40 | 16,425 |
| Mar 15, 2024 | 179.00 | 180.60 | 177.50 | 178.32 | 175.44 | 44,536 |
| Mar 14, 2024 | 176.90 | 181.40 | 175.20 | 180.60 | 177.68 | 41,513 |
| Mar 13, 2024 | 176.70 | 179.20 | 175.20 | 177.12 | 174.25 | 52,691 |
| Mar 12, 2024 | 175.10 | 178.20 | 174.40 | 176.17 | 173.32 | 40,021 |
| Mar 11, 2024 | 183.10 | 183.10 | 177.10 | 181.79 | 178.85 | 17,921 |
| Mar 8, 2024 | 185.10 | 185.10 | 179.00 | 180.75 | 177.82 | 111,094 |
| Mar 7, 2024 | 184.00 | 186.30 | 180.10 | 183.11 | 180.16 | 41,681 |
| Mar 6, 2024 | 197.00 | 197.40 | 178.50 | 184.77 | 181.79 | 63,530 |
| Mar 5, 2024 | 188.20 | 194.80 | 186.20 | 193.48 | 190.35 | 49,343 |
| Mar 4, 2024 | 182.80 | 187.40 | 182.20 | 186.60 | 183.58 | 10,269 |
| Mar 1, 2024 | 183.70 | 184.80 | 181.70 | 183.61 | 180.64 | 46,952 |
| Feb 29, 2024 | 182.80 | 185.40 | 182.70 | 182.90 | 179.94 | 25,752 |
| Feb 28, 2024 | 184.10 | 184.30 | 181.60 | 183.82 | 180.85 | 9,683 |
| Feb 27, 2024 | 183.50 | 187.60 | 182.70 | 182.97 | 180.01 | 11,060 |
| Feb 26, 2024 | 180.90 | 184.80 | 180.90 | 184.15 | 181.17 | 8,850 |
| Feb 23, 2024 | 182.70 | 183.10 | 181.40 | 182.27 | 179.33 | 6,498 |
| Feb 22, 2024 | 182.00 | 183.00 | 178.30 | 182.67 | 179.72 | 24,662 |
| Feb 21, 2024 | 182.20 | 183.90 | 178.80 | 181.31 | 178.38 | 39,896 |
Related Tickers
CMN1.BE Chemring Group PLC
4.3800
+0.46%
SDV0.F Saab AB (publ)
12.60
+0.80%
1F80.F Fincantieri S.p.A.
8.92
-0.56%
CMGMF Chemring Group PLC
4.7700
0.00%
QY6.F QinetiQ Group plc
4.7500
-0.04%
MTX.BE MTU Aero Engines AG
306.00
-2.95%
MTX.HM MTU Aero Engines AG
307.40
-2.29%
C7K.F Cohort plc
13.30
+4.72%
AIR.HA Airbus SE
159.90
-4.24%
KOZ0.F Kongsberg Gruppen AS N
54.50
+2.83%