183.48
-1.10
(-0.60%)
At close: January 17 at 8:03:08 AM GMT+1
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 17, 2025 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | - |
| Jan 16, 2025 | 184.58 | 184.58 | 184.58 | 184.58 | 184.58 | - |
| Jan 15, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Jan 14, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| Jan 13, 2025 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - |
| Jan 10, 2025 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
| Jan 9, 2025 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
| Jan 8, 2025 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - |
| Jan 7, 2025 | 180.28 | 180.28 | 180.28 | 180.28 | 180.28 | - |
| Jan 6, 2025 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | - |
| Jan 3, 2025 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | - |
| Jan 2, 2025 | 175.54 | 175.54 | 175.54 | 175.54 | 175.54 | - |
| Dec 30, 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| Dec 27, 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | - |
| Dec 23, 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Dec 20, 2024 | 176.26 | 176.26 | 176.26 | 176.26 | 176.26 | - |
| Dec 19, 2024 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | - |
| Dec 18, 2024 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | - |
| Dec 17, 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| Dec 16, 2024 | 188.66 | 188.66 | 188.66 | 188.66 | 188.66 | - |
| Dec 13, 2024 | 197.44 | 197.44 | 188.66 | 188.66 | 188.66 | 1 |
| Dec 12, 2024 | 196.64 | 196.64 | 196.64 | 196.64 | 196.64 | - |
| Dec 11, 2024 | 192.54 | 192.54 | 192.54 | 192.54 | 192.54 | - |
| Dec 10, 2024 | 195.78 | 195.78 | 195.78 | 195.78 | 195.78 | - |
| Dec 9, 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
| Dec 6, 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
| Dec 5, 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
| Dec 4, 2024 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | - |
| Dec 3, 2024 | 184.20 | 188.00 | 184.20 | 187.60 | 187.60 | 91 |
| Dec 2, 2024 | 195.82 | 195.82 | 195.82 | 195.82 | 195.82 | - |
| Nov 29, 2024 | 195.82 | 195.82 | 195.82 | 195.82 | 195.82 | - |
| Nov 28, 2024 | 195.82 | 195.82 | 195.82 | 195.82 | 195.82 | - |
| Nov 27, 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| Nov 26, 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
| Nov 25, 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
| Nov 22, 2024 | 197.04 | 197.04 | 197.04 | 197.04 | 197.04 | - |
| Nov 21, 2024 | 189.26 | 195.00 | 189.26 | 195.00 | 195.00 | 60 |
| Nov 20, 2024 | 192.84 | 192.84 | 192.84 | 192.84 | 192.84 | - |
| Nov 19, 2024 | 192.84 | 192.84 | 191.36 | 191.36 | 191.36 | 3 |
| Nov 18, 2024 | 192.84 | 192.84 | 192.84 | 192.84 | 192.84 | - |
| Nov 15, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Nov 14, 2024 | 198.16 | 198.16 | 198.16 | 198.16 | 198.16 | - |
| Nov 13, 2024 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | - |
| Nov 12, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| Nov 11, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
| Nov 8, 2024 | 181.16 | 181.16 | 181.16 | 181.16 | 181.16 | - |
| Nov 7, 2024 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | - |
| Nov 6, 2024 | 174.80 | 179.88 | 174.80 | 179.88 | 179.88 | 2 |
| Nov 5, 2024 | 169.44 | 169.44 | 169.44 | 169.44 | 169.44 | - |
| Nov 4, 2024 | 167.28 | 167.28 | 167.28 | 167.28 | 167.28 | - |
| Nov 1, 2024 | 167.28 | 167.28 | 167.28 | 167.28 | 167.28 | - |
| Oct 31, 2024 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | - |
| Oct 30, 2024 | 175.52 | 175.52 | 175.52 | 175.52 | 175.52 | - |
| Oct 29, 2024 | 172.88 | 175.24 | 172.88 | 175.24 | 175.24 | 17 |
| Oct 28, 2024 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | - |
| Oct 25, 2024 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | - |
| Oct 24, 2024 | 169.42 | 169.42 | 168.96 | 168.96 | 168.96 | 10 |
| Oct 23, 2024 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | - |
| Oct 22, 2024 | 174.00 | 174.00 | 172.86 | 172.86 | 172.86 | 60 |
| Oct 21, 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - |
| Oct 18, 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - |
| Oct 17, 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
| Oct 16, 2024 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | - |
| Oct 15, 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | - |
| Oct 14, 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | - |
| Oct 11, 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 177.86 | - |
| Oct 10, 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | - |
| Oct 9, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| Oct 8, 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
| Oct 7, 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
| Oct 4, 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
| Oct 3, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| Oct 2, 2024 | 151.26 | 153.20 | 151.26 | 153.20 | 153.20 | 37 |
| Oct 1, 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
| Sep 30, 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
| Sep 27, 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
| Sep 26, 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
| Sep 25, 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
| Sep 24, 2024 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
| Sep 23, 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
| Sep 20, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Sep 19, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Sep 18, 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| Sep 17, 2024 | 154.02 | 154.90 | 154.02 | 154.90 | 154.90 | 10 |
| Sep 16, 2024 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | - |
| Sep 13, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
| Sep 12, 2024 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | - |
| Sep 11, 2024 | 140.96 | 144.30 | 140.96 | 144.30 | 144.30 | 1 |
| Sep 10, 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
| Sep 9, 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| Sep 6, 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
| Sep 5, 2024 | 141.98 | 145.72 | 141.98 | 145.72 | 145.72 | 2 |
| Sep 4, 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | 6 |
| Sep 3, 2024 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | - |
| Sep 2, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Aug 30, 2024 | 179.06 | 179.06 | 179.06 | 179.06 | 179.06 | - |
| Aug 29, 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| Aug 28, 2024 | 177.84 | 177.84 | 177.84 | 177.84 | 177.84 | - |
| Aug 27, 2024 | 178.22 | 178.22 | 178.22 | 178.22 | 178.22 | - |
| Aug 26, 2024 | 178.86 | 178.86 | 178.86 | 178.86 | 178.86 | - |
| Aug 23, 2024 | 178.86 | 178.86 | 178.86 | 178.86 | 178.86 | - |
| Aug 22, 2024 | 178.86 | 178.86 | 178.86 | 178.86 | 178.86 | - |
| Aug 21, 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | - |
| Aug 20, 2024 | 176.26 | 176.26 | 176.26 | 176.26 | 176.26 | - |
| Aug 19, 2024 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | - |
| Aug 16, 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 173.14 | - |
| Aug 15, 2024 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | - |
| Aug 14, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
| Aug 13, 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
| Aug 12, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| Aug 9, 2024 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | - |
| Aug 8, 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
| Aug 7, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| Aug 6, 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
| Aug 5, 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | 8 |
| Aug 2, 2024 | 159.60 | 159.60 | 154.92 | 154.92 | 154.92 | 11 |
| Aug 1, 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
| Jul 31, 2024 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | - |
| Jul 30, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
| Jul 29, 2024 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | - |
| Jul 26, 2024 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | - |
| Jul 25, 2024 | 168.38 | 168.42 | 168.38 | 168.38 | 168.38 | - |
| Jul 24, 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
| Jul 23, 2024 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | - |
| Jul 22, 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
| Jul 19, 2024 | 175.84 | 175.84 | 174.40 | 174.40 | 174.40 | 300 |
| Jul 18, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| Jul 17, 2024 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | - |
| Jul 16, 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
| Jul 15, 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | - |
| Jul 12, 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | - |
| Jul 11, 2024 | 182.34 | 182.34 | 182.34 | 182.34 | 182.34 | - |
| Jul 10, 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - |
| Jul 9, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| Jul 8, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| Jul 5, 2024 | 184.00 | 186.64 | 184.00 | 186.64 | 186.64 | 60 |
| Jul 4, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Jul 3, 2024 | 183.56 | 183.56 | 183.56 | 183.56 | 183.56 | - |
| Jul 2, 2024 | 184.62 | 184.62 | 184.54 | 184.54 | 184.54 | 54 |
| Jul 1, 2024 | 179.32 | 179.32 | 179.32 | 179.32 | 179.32 | - |
| Jun 28, 2024 | 178.32 | 178.76 | 178.32 | 178.76 | 178.76 | 71 |
| Jun 27, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| Jun 26, 2024 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | - |
| Jun 25, 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
| Jun 24, 2024 | 168.24 | 168.24 | 166.74 | 168.12 | 168.12 | 43 |
| Jun 21, 2024 | 168.16 | 168.16 | 166.92 | 166.92 | 166.92 | 35 |
| Jun 20, 2024 | 168.54 | 169.92 | 168.54 | 169.92 | 169.92 | 93 |
| Jun 19, 2024 | 167.92 | 167.92 | 167.22 | 167.22 | 167.22 | 51 |
| Jun 18, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| Jun 17, 2024 | 172.92 | 172.92 | 172.92 | 172.92 | 172.92 | - |
| Jun 14, 2024 | 172.44 | 173.18 | 172.44 | 173.18 | 173.18 | 20 |
| Jun 13, 2024 | 175.76 | 176.28 | 168.48 | 168.48 | 168.48 | 131 |
| Jun 12, 2024 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | - |
| Jun 11, 2024 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | - |
| Jun 10, 2024 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | - |
| Jun 7, 2024 | 164.66 | 164.82 | 164.66 | 164.82 | 164.82 | 23 |
| Jun 6, 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | - |
| Jun 5, 2024 | 157.84 | 158.16 | 157.84 | 158.16 | 158.16 | 63 |
| Jun 4, 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
| Jun 3, 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
| May 31, 2024 | 151.48 | 155.34 | 151.48 | 155.34 | 155.34 | 66 |
| May 30, 2024 | 150.94 | 150.94 | 145.00 | 145.00 | 145.00 | 11 |
| May 29, 2024 | 150.30 | 153.60 | 148.60 | 153.60 | 153.60 | 51 |
| May 28, 2024 | 158.50 | 158.50 | 151.82 | 151.82 | 151.82 | 38 |
| May 27, 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| May 24, 2024 | 159.44 | 159.44 | 158.70 | 158.70 | 158.70 | 15 |
| May 23, 2024 | 162.78 | 162.78 | 161.54 | 161.54 | 161.54 | 20 |
| May 22, 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | - |
| May 21, 2024 | 163.38 | 163.38 | 163.06 | 163.06 | 163.06 | 1 |
| May 20, 2024 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | - |
| May 17, 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
| May 16, 2024 | 166.48 | 166.48 | 166.48 | 166.48 | 166.48 | - |
| May 15, 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
| May 14, 2024 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | - |
| May 13, 2024 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | - |
| May 10, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
| May 9, 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
| May 8, 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | - |
| May 7, 2024 | 165.18 | 165.18 | 163.74 | 163.74 | 163.74 | 10 |
| May 6, 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | - |
| May 3, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| May 2, 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
| Apr 30, 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
| Apr 29, 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - |
| Apr 26, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Apr 25, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 24, 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
| Apr 23, 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
| Apr 22, 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
| Apr 19, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| Apr 18, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| Apr 17, 2024 | 164.30 | 164.62 | 164.30 | 164.62 | 164.62 | 27 |
| Apr 16, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| Apr 15, 2024 | 171.30 | 171.30 | 169.76 | 169.76 | 169.76 | 3 |
| Apr 12, 2024 | 172.22 | 172.22 | 172.22 | 172.22 | 172.22 | - |
| Apr 11, 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | - |
| Apr 10, 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | - |
| Apr 9, 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
| Apr 8, 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - |
| Apr 5, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| Apr 4, 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - |
| Apr 3, 2024 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | - |
| Apr 2, 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| Mar 28, 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| Mar 27, 2024 | 180.72 | 180.72 | 179.42 | 179.42 | 179.42 | 5 |
| Mar 26, 2024 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | - |
| Mar 25, 2024 | 179.22 | 179.54 | 179.22 | 179.54 | 179.54 | 39 |
| Mar 22, 2024 | 182.50 | 182.50 | 179.54 | 179.80 | 179.80 | 33 |
| Mar 21, 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
| Mar 20, 2024 | 179.34 | 179.34 | 179.34 | 179.34 | 179.34 | - |
| Mar 19, 2024 | 179.34 | 179.34 | 179.34 | 179.34 | 179.34 | - |
| Mar 18, 2024 | 178.98 | 178.98 | 178.98 | 178.98 | 178.98 | - |
| Mar 15, 2024 | 182.42 | 182.42 | 181.64 | 181.64 | 181.64 | 35 |
| Mar 14, 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| Mar 13, 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| Mar 12, 2024 | 184.26 | 184.26 | 184.26 | 184.26 | 184.26 | - |
| Mar 11, 2024 | 180.48 | 183.18 | 180.48 | 183.18 | 183.18 | 23 |
| Mar 8, 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | - |
| Mar 7, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| Mar 6, 2024 | 197.02 | 197.02 | 197.02 | 197.02 | 197.02 | - |
| Mar 5, 2024 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | - |
| Mar 4, 2024 | 202.95 | 202.95 | 197.48 | 197.48 | 197.48 | 37 |
| Mar 1, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| Feb 29, 2024 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | - |
| Feb 28, 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
| Feb 27, 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | - |
| Feb 26, 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
| Feb 23, 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | - |
| Feb 22, 2024 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | - |
| Feb 21, 2024 | 208.50 | 208.50 | 195.86 | 196.04 | 196.04 | 63 |
| Feb 20, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Feb 19, 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | - |
| Feb 16, 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | - |
| Feb 15, 2024 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | - |
| Feb 14, 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
| Feb 13, 2024 | 236.05 | 236.05 | 227.45 | 227.45 | 227.45 | 37 |
| Feb 12, 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
| Feb 9, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| Feb 8, 2024 | 226.40 | 232.70 | 226.40 | 232.70 | 232.70 | 2 |
| Feb 7, 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| Feb 6, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Feb 5, 2024 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | - |
| Feb 2, 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| Feb 1, 2024 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | - |
| Jan 31, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Jan 30, 2024 | 226.00 | 226.00 | 225.50 | 225.50 | 225.50 | 23 |
| Jan 29, 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | - |
| Jan 26, 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - |
| Jan 25, 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - |
| Jan 24, 2024 | 224.00 | 224.30 | 224.00 | 224.30 | 224.30 | 12 |
| Jan 23, 2024 | 220.50 | 224.60 | 220.50 | 223.65 | 223.65 | 15 |
| Jan 22, 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
| Jan 19, 2024 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | - |
| Jan 18, 2024 | 207.55 | 208.50 | 207.55 | 208.50 | 208.50 | 10 |
| Jan 17, 2024 | 212.00 | 212.00 | 204.35 | 204.35 | 204.35 | 5 |
Related Tickers
F1TN34.SA Fortinet, Inc.
285.17
+0.41%
8CF.F Cloudflare, Inc.
116.00
+4.41%
FO8.MU Fortinet Inc
92.01
+0.25%
5AP.DE Palo Alto Networks, Inc.
173.48
+0.47%
FO8.F Fortinet, Inc.
91.53
-0.16%
45C.F CrowdStrike Holdings, Inc.
348.70
-1.37%
SQ3.F Block, Inc.
84.65
+1.09%
ADYYF Adyen N.V.
1,506.00
0.00%
IMXI International Money Express, Inc.
21.04
-0.80%
KVYO Klaviyo, Inc.
40.18
+0.88%