144.10
+0.45
+(0.31%)
As of 2:11:05 PM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 145.20 | 147.00 | 144.10 | 144.10 | 144.10 | 510 |
| Jan 14, 2025 | 143.15 | 144.20 | 142.00 | 143.65 | 143.65 | 10,979 |
| Jan 13, 2025 | 147.45 | 148.20 | 142.90 | 143.35 | 143.35 | 238 |
| Jan 10, 2025 | 144.20 | 147.70 | 141.30 | 144.80 | 144.80 | 377 |
| Jan 9, 2025 | 152.70 | 152.90 | 142.30 | 143.75 | 143.75 | 772 |
| Jan 8, 2025 | 156.70 | 157.80 | 153.40 | 156.90 | 156.90 | 117 |
| Jan 7, 2025 | 160.60 | 161.60 | 152.60 | 158.35 | 158.35 | 138 |
| Jan 6, 2025 | 161.60 | 162.50 | 156.60 | 160.70 | 160.70 | 712 |
| Jan 3, 2025 | 159.25 | 162.10 | 157.30 | 160.00 | 160.00 | 275 |
| Jan 2, 2025 | 154.15 | 162.30 | 153.20 | 160.90 | 160.90 | 243 |
| Dec 31, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| Dec 30, 2024 | 152.60 | 156.40 | 152.00 | 153.70 | 153.70 | 104 |
| Dec 27, 2024 | 155.35 | 157.30 | 153.10 | 153.70 | 153.70 | 309 |
| Dec 24, 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| Dec 23, 2024 | 153.10 | 157.40 | 152.70 | 156.70 | 156.70 | 127 |
| Dec 20, 2024 | 148.60 | 153.50 | 148.00 | 153.00 | 153.00 | 11,778 |
| Dec 19, 2024 | 150.05 | 150.50 | 148.90 | 150.45 | 150.45 | 177 |
| Dec 18, 2024 | 152.00 | 154.40 | 151.10 | 151.45 | 151.45 | 90 |
| Dec 17, 2024 | 156.60 | 157.00 | 150.30 | 150.55 | 150.55 | 353 |
| Dec 16, 2024 | 157.90 | 158.70 | 155.10 | 156.70 | 156.70 | 172 |
| Dec 13, 2024 | 157.30 | 161.40 | 156.30 | 156.60 | 156.60 | 516 |
| Dec 12, 2024 | 156.50 | 158.60 | 153.60 | 156.20 | 156.20 | 580 |
| Dec 11, 2024 | 156.60 | 158.40 | 153.00 | 154.75 | 154.75 | 287 |
| Dec 10, 2024 | 160.30 | 161.30 | 158.30 | 160.30 | 160.30 | 130 |
| Dec 9, 2024 | 160.20 | 161.00 | 158.50 | 159.85 | 159.85 | 1,616 |
| Dec 6, 2024 | 160.00 | 162.00 | 157.70 | 158.45 | 158.45 | 585 |
| Dec 5, 2024 | 156.30 | 163.20 | 155.70 | 162.25 | 162.25 | 821 |
| Dec 4, 2024 | 158.55 | 159.50 | 154.30 | 155.65 | 155.65 | 365 |
| Dec 3, 2024 | 152.30 | 158.70 | 150.80 | 157.80 | 157.80 | 199 |
| Dec 2, 2024 | 152.80 | 154.40 | 151.10 | 152.40 | 152.40 | 275 |
| Nov 29, 2024 | 153.50 | 154.50 | 152.10 | 152.90 | 152.90 | 65 |
| Nov 28, 2024 | 154.85 | 155.30 | 152.80 | 153.00 | 153.00 | 71 |
| Nov 27, 2024 | 154.75 | 155.00 | 152.00 | 153.00 | 153.00 | 346 |
| Nov 26, 2024 | 153.30 | 157.10 | 152.00 | 154.85 | 154.85 | 856 |
| Nov 25, 2024 | 160.20 | 160.50 | 154.70 | 155.15 | 155.15 | 223 |
| Nov 22, 2024 | 160.30 | 160.80 | 159.50 | 160.00 | 160.00 | 101 |
| Nov 21, 2024 | 162.55 | 164.20 | 158.30 | 159.75 | 159.75 | 527 |
| Nov 20, 2024 | 165.20 | 167.50 | 162.70 | 163.85 | 163.85 | 125 |
| Nov 19, 2024 | 167.55 | 169.10 | 163.50 | 164.70 | 164.70 | 79 |
| Nov 18, 2024 | 166.75 | 169.50 | 163.50 | 166.25 | 166.25 | 603 |
| Nov 15, 2024 | 165.80 | 169.00 | 165.00 | 167.15 | 167.15 | 605 |
| Nov 14, 2024 | 156.90 | 166.40 | 156.10 | 165.50 | 165.50 | 5,873 |
| Nov 13, 2024 | 156.30 | 160.40 | 156.00 | 157.60 | 157.60 | 668 |
| Nov 12, 2024 | 155.15 | 160.60 | 153.00 | 154.65 | 154.65 | 258 |
| Nov 11, 2024 | 159.45 | 160.10 | 156.10 | 156.40 | 156.40 | 773 |
| Nov 8, 2024 | 161.40 | 163.70 | 159.10 | 159.85 | 159.85 | 152 |
| Nov 7, 2024 | 156.50 | 166.60 | 154.70 | 162.65 | 162.65 | 991 |
| Nov 6, 2024 | 168.20 | 168.80 | 155.00 | 155.25 | 155.25 | 1,656 |
| Nov 5, 2024 | 169.70 | 170.70 | 168.30 | 170.75 | 170.75 | 336 |
| Nov 4, 2024 | 165.80 | 169.40 | 165.00 | 168.50 | 168.50 | 305 |
| Nov 1, 2024 | 162.45 | 170.00 | 161.80 | 166.45 | 166.45 | 247 |
| Oct 31, 2024 | 158.25 | 162.60 | 156.50 | 161.50 | 161.50 | 544 |
| Oct 30, 2024 | 164.20 | 164.40 | 158.00 | 158.35 | 158.35 | 831 |
| Oct 29, 2024 | 166.55 | 167.40 | 163.30 | 165.90 | 165.90 | 114 |
| Oct 28, 2024 | 171.65 | 171.90 | 165.00 | 166.05 | 166.05 | 271 |
| Oct 25, 2024 | 167.55 | 174.50 | 166.70 | 171.45 | 171.45 | 800 |
| Oct 24, 2024 | 162.75 | 171.50 | 155.40 | 162.75 | 162.75 | 692 |
| Oct 23, 2024 | 166.05 | 167.10 | 163.40 | 164.30 | 164.30 | 922 |
| Oct 22, 2024 | 163.35 | 168.60 | 160.40 | 168.70 | 168.70 | 1,642 |
| Oct 21, 2024 | 157.60 | 164.10 | 156.00 | 163.15 | 163.15 | 435 |
| Oct 18, 2024 | 157.10 | 159.00 | 156.20 | 157.30 | 157.30 | 170 |
| Oct 17, 2024 | 154.75 | 158.40 | 154.00 | 158.25 | 158.25 | 370 |
| Oct 16, 2024 | 150.45 | 156.90 | 147.50 | 156.30 | 156.30 | 407 |
| Oct 15, 2024 | 146.05 | 150.40 | 144.70 | 149.50 | 149.50 | 762 |
| Oct 14, 2024 | 143.55 | 147.90 | 142.00 | 146.15 | 146.15 | 670 |
| Oct 11, 2024 | 141.20 | 143.90 | 140.10 | 140.80 | 140.80 | 284 |
| Oct 10, 2024 | 139.75 | 140.90 | 137.00 | 140.50 | 140.50 | 2,273 |
| Oct 9, 2024 | 140.90 | 141.60 | 139.30 | 139.85 | 139.85 | 1,669 |
| Oct 8, 2024 | 141.60 | 143.60 | 139.50 | 141.90 | 141.90 | 536 |
| Oct 7, 2024 | 141.60 | 143.50 | 137.70 | 142.85 | 142.85 | 1,108 |
| Oct 4, 2024 | 154.45 | 155.00 | 139.20 | 140.10 | 140.10 | 3,760 |
| Oct 3, 2024 | 160.50 | 166.80 | 158.30 | 166.15 | 166.15 | 816 |
| Oct 2, 2024 | 159.25 | 161.30 | 158.00 | 161.40 | 161.40 | 316 |
| Oct 1, 2024 | 163.55 | 165.40 | 156.00 | 160.60 | 160.60 | 307 |
| Sep 30, 2024 | 163.55 | 166.00 | 162.80 | 162.95 | 162.95 | 428 |
| Sep 27, 2024 | 165.50 | 166.00 | 162.40 | 163.05 | 163.05 | 264 |
| Sep 26, 2024 | 161.10 | 167.00 | 160.20 | 166.05 | 166.05 | 750 |
| Sep 25, 2024 | 159.45 | 168.00 | 158.90 | 161.40 | 161.40 | 846 |
| Sep 24, 2024 | 153.50 | 160.80 | 153.10 | 158.45 | 158.45 | 642 |
| Sep 23, 2024 | 151.15 | 153.00 | 149.10 | 152.40 | 152.40 | 262 |
| Sep 20, 2024 | 147.65 | 152.10 | 146.30 | 148.50 | 148.50 | 13,957 |
| Sep 19, 2024 | 149.20 | 150.00 | 147.90 | 148.30 | 148.30 | 95 |
| Sep 18, 2024 | 146.15 | 150.00 | 146.10 | 149.30 | 149.30 | 360 |
| Sep 17, 2024 | 143.55 | 147.00 | 143.20 | 146.25 | 146.25 | 496 |
| Sep 16, 2024 | 140.40 | 144.00 | 139.00 | 143.25 | 143.25 | 722 |
| Sep 13, 2024 | 140.80 | 143.50 | 139.40 | 141.20 | 141.20 | 443 |
| Sep 12, 2024 | 138.25 | 141.00 | 138.20 | 140.30 | 140.30 | 697 |
| Sep 11, 2024 | 136.30 | 140.00 | 135.10 | 138.15 | 138.15 | 106 |
| Sep 10, 2024 | 129.60 | 135.40 | 129.00 | 134.95 | 134.95 | 220 |
| Sep 9, 2024 | 135.65 | 136.50 | 132.70 | 134.05 | 134.05 | 886 |
| Sep 6, 2024 | 141.40 | 141.40 | 136.60 | 137.30 | 137.30 | 404 |
| Sep 5, 2024 | 142.35 | 144.00 | 140.10 | 141.50 | 141.50 | 440 |
| Sep 4, 2024 | 140.60 | 144.30 | 139.50 | 143.05 | 143.05 | 431 |
| Sep 3, 2024 | 145.60 | 147.00 | 139.10 | 142.85 | 142.85 | 1,397 |
| Sep 2, 2024 | 147.05 | 148.00 | 145.10 | 146.75 | 146.75 | 94 |
| Aug 30, 2024 | 145.60 | 149.30 | 145.20 | 146.95 | 146.95 | 181 |
| Aug 29, 2024 | 144.50 | 148.30 | 144.50 | 145.60 | 145.60 | 7,626 |
| Aug 28, 2024 | 146.35 | 147.40 | 143.10 | 145.40 | 145.40 | 120 |
| Aug 27, 2024 | 150.45 | 151.00 | 146.90 | 147.05 | 147.05 | 143 |
| Aug 23, 2024 | 150.65 | 153.70 | 148.50 | 151.65 | 151.65 | 160 |
| Aug 22, 2024 | 149.70 | 151.80 | 148.80 | 150.45 | 150.45 | 101 |
| Aug 21, 2024 | 147.85 | 151.20 | 146.20 | 150.85 | 150.85 | 119 |
| Aug 20, 2024 | 150.75 | 152.20 | 146.90 | 148.60 | 148.60 | 107 |
| Aug 19, 2024 | 146.05 | 149.40 | 145.00 | 148.60 | 148.60 | 194 |
| Aug 16, 2024 | 152.60 | 153.30 | 144.10 | 146.25 | 146.25 | 689 |
| Aug 15, 2024 | 153.60 | 155.30 | 149.80 | 151.35 | 151.35 | 360 |
| Aug 14, 2024 | 155.65 | 157.70 | 148.50 | 153.60 | 153.60 | 595 |
| Aug 13, 2024 | 159.75 | 162.30 | 159.00 | 159.15 | 159.15 | 157 |
| Aug 12, 2024 | 155.45 | 163.20 | 156.00 | 161.20 | 161.20 | 87 |
| Aug 9, 2024 | 156.00 | 157.60 | 152.90 | 153.80 | 153.80 | 134 |
| Aug 8, 2024 | 156.30 | 158.30 | 150.60 | 156.80 | 156.80 | 70 |
| Aug 7, 2024 | 155.45 | 158.90 | 149.10 | 157.40 | 157.40 | 439 |
| Aug 6, 2024 | 156.20 | 157.20 | 150.00 | 155.35 | 155.35 | 387 |
| Aug 5, 2024 | 151.65 | 154.60 | 145.90 | 153.20 | 153.20 | 775 |
| Aug 2, 2024 | 158.85 | 160.10 | 151.00 | 156.00 | 156.00 | 3,270 |
| Aug 1, 2024 | 163.25 | 167.00 | 159.40 | 160.50 | 160.50 | 789 |
| Jul 31, 2024 | 161.90 | 164.10 | 159.50 | 161.70 | 161.70 | 729 |
| Jul 30, 2024 | 160.80 | 162.40 | 155.80 | 158.45 | 158.45 | 7,605 |
| Jul 29, 2024 | 151.25 | 163.90 | 151.00 | 162.85 | 162.85 | 913 |
| Jul 26, 2024 | 152.90 | 154.20 | 149.40 | 150.55 | 150.55 | 195 |
| Jul 25, 2024 | 153.10 | 154.60 | 151.30 | 152.10 | 152.10 | 81 |
| Jul 24, 2024 | 153.40 | 154.70 | 151.50 | 152.00 | 152.00 | 212 |
| Jul 23, 2024 | 154.45 | 156.20 | 152.90 | 152.30 | 152.30 | 224 |
| Jul 22, 2024 | 153.10 | 156.00 | 152.60 | 155.65 | 155.65 | 1,637 |
| Jul 19, 2024 | 148.90 | 154.00 | 146.90 | 148.00 | 148.00 | 620 |
| Jul 18, 2024 | 152.60 | 155.90 | 151.10 | 153.90 | 153.90 | 117 |
| Jul 17, 2024 | 151.35 | 154.00 | 149.30 | 153.20 | 153.20 | 491 |
| Jul 16, 2024 | 147.75 | 151.20 | 146.00 | 151.05 | 151.05 | 340 |
| Jul 15, 2024 | 148.20 | 151.30 | 146.20 | 148.70 | 148.70 | 353 |
| Jul 12, 2024 | 157.20 | 158.40 | 150.00 | 151.35 | 151.35 | 608 |
| Jul 11, 2024 | 162.95 | 164.60 | 155.40 | 157.80 | 157.80 | 452 |
| Jul 10, 2024 | 165.90 | 166.60 | 159.40 | 162.35 | 162.35 | 450 |
| Jul 9, 2024 | 153.70 | 155.40 | 152.10 | 153.90 | 153.90 | 485 |
| Jul 8, 2024 | 159.55 | 160.20 | 152.00 | 154.15 | 154.15 | 931 |
| Jul 5, 2024 | 175.45 | 176.00 | 159.50 | 162.25 | 162.25 | 1,377 |
| Jul 4, 2024 | 178.35 | 179.80 | 172.00 | 176.40 | 176.40 | 299 |
| Jul 3, 2024 | 180.00 | 181.10 | 176.90 | 179.25 | 179.25 | 547 |
| Jul 2, 2024 | 172.00 | 180.00 | 170.30 | 178.25 | 178.25 | 588 |
| Jul 1, 2024 | 174.05 | 177.40 | 171.90 | 172.90 | 172.90 | 131 |
| Jun 28, 2024 | 172.20 | 175.37 | 170.40 | 172.10 | 172.10 | 606 |
| Jun 27, 2024 | 172.00 | 172.50 | 170.50 | 171.45 | 171.45 | 606 |
| Jun 26, 2024 | 170.65 | 175.50 | 170.90 | 171.25 | 171.25 | 591 |
| Jun 25, 2024 | 170.15 | 172.90 | 167.60 | 170.85 | 170.85 | 498 |
| Jun 24, 2024 | 173.20 | 176.30 | 170.90 | 173.90 | 173.90 | 94 |
| Jun 21, 2024 | 172.30 | 175.20 | 170.10 | 170.95 | 170.95 | 12,158 |
| Jun 20, 2024 | 170.95 | 175.00 | 170.10 | 173.90 | 173.90 | 261 |
| Jun 19, 2024 | 172.10 | 173.30 | 169.10 | 170.05 | 170.05 | 10,395 |
| Jun 18, 2024 | 173.90 | 175.50 | 167.50 | 172.40 | 172.40 | 491 |
| Jun 17, 2024 | 164.30 | 172.60 | 163.00 | 171.85 | 171.85 | 617 |
| Jun 14, 2024 | 167.75 | 169.20 | 164.40 | 164.70 | 164.70 | 654 |
| Jun 13, 2024 | 167.75 | 169.50 | 165.10 | 166.25 | 166.25 | 116 |
| Jun 12, 2024 | 162.95 | 169.00 | 161.90 | 167.65 | 167.65 | 400 |
| Jun 11, 2024 | 175.35 | 177.10 | 162.30 | 163.75 | 163.75 | 3,810 |
| Jun 10, 2024 | 178.95 | 181.90 | 173.80 | 178.95 | 178.95 | 607 |
| Jun 7, 2024 | 177.80 | 181.30 | 170.00 | 180.30 | 180.30 | 851 |
| Jun 6, 2024 | 178.25 | 185.00 | 176.70 | 178.25 | 178.25 | 614 |
| Jun 5, 2024 | 182.75 | 184.00 | 174.80 | 178.95 | 178.95 | 694 |
| Jun 4, 2024 | 177.00 | 191.00 | 173.40 | 181.50 | 181.50 | 1,568 |
| Jun 3, 2024 | 177.80 | 179.30 | 170.90 | 175.05 | 175.05 | 582 |
| May 31, 2024 | 172.20 | 179.00 | 170.90 | 173.90 | 173.90 | 395 |
| May 30, 2024 | 173.80 | 174.90 | 169.60 | 172.00 | 172.00 | 1,501 |
| May 29, 2024 | 170.05 | 175.00 | 168.60 | 171.85 | 171.85 | 1,188 |
| May 28, 2024 | 172.50 | 173.90 | 167.40 | 171.35 | 171.35 | 1,076 |
| May 24, 2024 | 160.10 | 167.40 | 158.10 | 164.50 | 164.50 | 263 |
| May 23, 2024 | 160.60 | 162.40 | 158.80 | 159.85 | 159.85 | 818 |
| May 22, 2024 | 159.65 | 161.50 | 158.80 | 160.20 | 160.20 | 177 |
| May 21, 2024 | 159.55 | 162.70 | 158.70 | 161.40 | 161.40 | 592 |
| May 20, 2024 | 160.00 | 162.10 | 158.70 | 160.90 | 160.90 | 822 |
| May 17, 2024 | 167.25 | 169.90 | 159.90 | 160.30 | 160.30 | 202 |
| May 16, 2024 | 165.70 | 168.80 | 164.10 | 165.90 | 165.90 | 1,517 |
| May 15, 2024 | 164.50 | 168.00 | 157.70 | 163.15 | 163.15 | 1,159 |
| May 14, 2024 | 162.75 | 164.30 | 158.80 | 162.55 | 162.55 | 241 |
| May 13, 2024 | 168.10 | 169.40 | 163.10 | 165.60 | 165.60 | 571 |
| May 10, 2024 | 159.35 | 170.00 | 153.80 | 166.85 | 166.85 | 12,341 |
| May 9, 2024 | 150.25 | 161.00 | 149.00 | 161.30 | 161.30 | 736 |
| May 8, 2024 | 144.10 | 148.80 | 143.70 | 146.85 | 146.85 | 188 |
| May 7, 2024 | 139.75 | 147.80 | 138.30 | 144.30 | 144.30 | 773 |
| May 3, 2024 | 150.75 | 156.00 | 148.90 | 148.80 | 148.80 | 434 |
| May 2, 2024 | 9.25 Dividend | |||||
| May 2, 2024 | 163.75 | 165.60 | 150.20 | 150.65 | 150.65 | 1,019 |
| May 1, 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 162.00 | - |
| Apr 30, 2024 | 166.65 | 171.90 | 165.40 | 171.25 | 162.00 | 296 |
| Apr 29, 2024 | 171.35 | 174.80 | 166.90 | 167.15 | 158.12 | 398 |
| Apr 26, 2024 | 169.50 | 172.80 | 161.70 | 168.10 | 159.02 | 1,762 |
| Apr 25, 2024 | 175.35 | 179.90 | 168.20 | 169.20 | 160.06 | 1,254 |
| Apr 24, 2024 | 168.90 | 179.00 | 166.90 | 174.85 | 165.41 | 7,416 |
| Apr 23, 2024 | 157.30 | 170.00 | 156.20 | 168.20 | 159.11 | 2,112 |
| Apr 22, 2024 | 152.30 | 158.10 | 149.30 | 157.90 | 149.37 | 915 |
| Apr 19, 2024 | 143.25 | 150.70 | 142.40 | 150.65 | 142.51 | 222 |
| Apr 18, 2024 | 146.85 | 146.90 | 143.30 | 144.80 | 136.98 | 1,923 |
| Apr 17, 2024 | 147.55 | 150.20 | 145.70 | 146.35 | 138.44 | 2,307 |
| Apr 16, 2024 | 147.25 | 148.80 | 143.80 | 145.80 | 137.92 | 934 |
| Apr 15, 2024 | 148.10 | 152.00 | 146.80 | 148.00 | 140.01 | 2,908 |
| Apr 12, 2024 | 149.40 | 152.00 | 147.30 | 148.00 | 140.01 | 10,196 |
| Apr 11, 2024 | 148.70 | 151.10 | 145.00 | 147.45 | 139.49 | 10,020 |
| Apr 10, 2024 | 146.75 | 149.70 | 140.10 | 146.15 | 138.26 | 2,856 |
| Apr 9, 2024 | 140.90 | 147.60 | 139.50 | 145.10 | 137.26 | 4,599 |
| Apr 8, 2024 | 140.50 | 143.70 | 139.80 | 140.50 | 132.91 | 1,933 |
| Apr 5, 2024 | 141.30 | 143.40 | 136.20 | 140.90 | 133.29 | 536 |
| Apr 4, 2024 | 138.95 | 143.19 | 137.30 | 142.25 | 134.57 | 964 |
| Apr 3, 2024 | 138.75 | 141.90 | 133.10 | 139.55 | 132.01 | 4,406 |
| Apr 2, 2024 | 145.80 | 147.50 | 138.78 | 140.10 | 132.53 | 5,478 |
| Mar 28, 2024 | 136.40 | 140.00 | 134.70 | 138.95 | 131.44 | 2,138 |
| Mar 27, 2024 | 128.80 | 137.40 | 128.40 | 136.10 | 128.75 | 3,490 |
| Mar 26, 2024 | 123.15 | 128.70 | 122.00 | 127.15 | 120.28 | 2,544 |
| Mar 25, 2024 | 123.45 | 125.80 | 118.80 | 124.30 | 117.59 | 1,551 |
| Mar 22, 2024 | 123.65 | 126.30 | 122.90 | 124.90 | 118.15 | 160 |
| Mar 21, 2024 | 122.95 | 126.90 | 122.30 | 125.20 | 118.44 | 1,590 |
| Mar 20, 2024 | 121.80 | 123.40 | 118.80 | 122.05 | 115.46 | 775 |
| Mar 19, 2024 | 123.55 | 124.80 | 119.40 | 121.90 | 115.32 | 1,466 |
| Mar 18, 2024 | 122.45 | 125.00 | 120.10 | 122.05 | 115.46 | 870 |
| Mar 15, 2024 | 116.00 | 126.50 | 112.90 | 124.80 | 118.06 | 9,627 |
| Mar 14, 2024 | 132.50 | 140.00 | 112.90 | 113.30 | 107.18 | 8,246 |
| Mar 13, 2024 | 135.25 | 138.40 | 132.80 | 134.65 | 127.38 | 2,490 |
| Mar 12, 2024 | 132.60 | 136.00 | 132.30 | 135.25 | 127.94 | 1,613 |
| Mar 11, 2024 | 132.80 | 134.70 | 131.30 | 133.20 | 126.01 | 473 |
| Mar 8, 2024 | 134.95 | 136.40 | 132.60 | 133.40 | 126.19 | 432 |
| Mar 7, 2024 | 131.25 | 137.10 | 130.90 | 135.65 | 128.32 | 3,023 |
| Mar 6, 2024 | 133.10 | 135.30 | 130.80 | 132.20 | 125.06 | 3,034 |
| Mar 5, 2024 | 132.40 | 135.10 | 130.80 | 132.50 | 125.34 | 878 |
| Mar 4, 2024 | 133.40 | 134.50 | 129.60 | 133.70 | 126.48 | 1,826 |
| Mar 1, 2024 | 132.90 | 134.40 | 130.00 | 134.75 | 127.47 | 3,883 |
| Feb 29, 2024 | 132.90 | 136.60 | 131.50 | 132.90 | 125.72 | 7,418 |
| Feb 28, 2024 | 130.65 | 134.00 | 130.90 | 133.50 | 126.29 | 2,197 |
| Feb 27, 2024 | 133.30 | 134.40 | 129.20 | 130.35 | 123.31 | 1,887 |
| Feb 26, 2024 | 133.80 | 136.50 | 132.50 | 133.60 | 126.38 | 1,460 |
| Feb 23, 2024 | 136.20 | 136.90 | 132.50 | 135.55 | 128.23 | 3,212 |
| Feb 22, 2024 | 135.05 | 137.70 | 134.30 | 136.60 | 129.22 | 4,716 |
| Feb 21, 2024 | 133.10 | 135.60 | 131.30 | 133.40 | 126.19 | 2,111 |
| Feb 20, 2024 | 134.55 | 138.70 | 131.00 | 131.55 | 124.44 | 8,846 |
| Feb 19, 2024 | 129.50 | 136.30 | 128.00 | 135.75 | 128.42 | 1,265 |
| Feb 16, 2024 | 130.75 | 131.80 | 127.90 | 130.05 | 123.03 | 4,517 |
| Feb 15, 2024 | 132.10 | 134.20 | 130.40 | 130.85 | 123.78 | 1,031 |
| Feb 14, 2024 | 132.90 | 135.20 | 129.40 | 131.85 | 124.73 | 870 |
| Feb 13, 2024 | 135.55 | 138.10 | 129.10 | 130.05 | 123.03 | 1,722 |
| Feb 12, 2024 | 128.70 | 133.50 | 127.50 | 133.10 | 125.91 | 1,499 |
| Feb 9, 2024 | 128.70 | 131.30 | 125.10 | 129.00 | 122.03 | 5,268 |
| Feb 8, 2024 | 136.00 | 142.70 | 123.20 | 129.70 | 122.69 | 10,750 |
| Feb 7, 2024 | 144.50 | 145.60 | 140.10 | 140.70 | 133.10 | 574 |
| Feb 6, 2024 | 141.70 | 144.71 | 139.80 | 143.15 | 135.42 | 1,670 |
| Feb 5, 2024 | 134.25 | 143.40 | 133.70 | 141.80 | 134.14 | 3,654 |
| Feb 2, 2024 | 136.30 | 139.40 | 132.20 | 135.25 | 127.94 | 3,105 |
| Feb 1, 2024 | 139.55 | 141.00 | 138.20 | 139.35 | 131.82 | 1,294 |
| Jan 31, 2024 | 139.75 | 143.50 | 137.40 | 139.35 | 131.82 | 4,672 |
| Jan 30, 2024 | 151.45 | 152.60 | 136.50 | 139.45 | 131.92 | 13,807 |
| Jan 29, 2024 | 151.75 | 155.60 | 150.30 | 153.70 | 145.40 | 1,689 |
| Jan 26, 2024 | 153.40 | 156.00 | 151.50 | 153.00 | 144.74 | 5,248 |
| Jan 25, 2024 | 154.85 | 157.40 | 154.60 | 154.45 | 146.11 | 4,860 |
| Jan 24, 2024 | 155.35 | 156.00 | 152.50 | 154.25 | 145.92 | 2,009 |
| Jan 23, 2024 | 156.10 | 157.20 | 151.20 | 155.05 | 146.68 | 1,769 |
| Jan 22, 2024 | 153.90 | 156.40 | 150.90 | 153.30 | 145.02 | 2,800 |
| Jan 19, 2024 | 154.45 | 156.00 | 150.40 | 151.15 | 142.99 | 5,046 |
| Jan 18, 2024 | 160.00 | 161.80 | 151.00 | 153.30 | 145.02 | 2,223 |
| Jan 17, 2024 | 158.25 | 164.30 | 151.40 | 158.35 | 149.80 | 4,911 |
| Jan 16, 2024 | 160.80 | 166.20 | 158.10 | 160.00 | 151.36 | 3,228 |
| Jan 15, 2024 | 158.30 | 161.80 | 153.40 | 161.40 | 152.68 | 4,519 |
Related Tickers
SITIF SITC International Holdings Company Limited
2.7900
0.00%
BESHF Belships Co., Ltd.
0.8250
0.00%
PCFBF Pacific Basin Shipping Limited
0.2000
0.00%
PCFBY Pacific Basin Shipping Limited
4.0000
0.00%
SITIY SITC International Holdings Company Limited
23.32
0.00%
0O76.IL A.P. Møller - Mærsk A/S
10,530.00
+1.25%
0RII.IL Golden Ocean Group Limited
105.15
+43.16%
CMRE-PC Costamare Inc.
25.81
+1.25%
AMKBF A.P. Møller - Mærsk A/S
1,489.00
0.00%
CMRE-PB Costamare Inc.
25.59
+0.46%