215.95
-2.05
(-0.94%)
As of 9:05:11 AM GMT+1. 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 13, 2025 | 216.30 | 216.30 | 215.00 | 215.95 | 215.95 | 172 |
| Jan 10, 2025 | 222.30 | 224.65 | 216.20 | 218.00 | 218.00 | 1,828 |
| Jan 9, 2025 | 223.95 | 223.95 | 220.00 | 221.05 | 221.05 | 1,021 |
| Jan 8, 2025 | 222.70 | 224.45 | 219.75 | 222.50 | 222.50 | 1,758 |
| Jan 7, 2025 | 226.90 | 230.00 | 220.00 | 223.50 | 223.50 | 6,398 |
| Jan 6, 2025 | 233.95 | 233.95 | 225.00 | 227.30 | 227.30 | 4,276 |
| Jan 3, 2025 | 228.00 | 228.85 | 222.90 | 226.25 | 226.25 | 2,713 |
| Jan 2, 2025 | 229.10 | 232.35 | 224.00 | 230.05 | 230.05 | 3,239 |
| Dec 30, 2024 | 231.60 | 235.85 | 224.00 | 226.70 | 226.70 | 2,088 |
| Dec 27, 2024 | 234.90 | 236.95 | 227.75 | 230.25 | 230.25 | 3,536 |
| Dec 23, 2024 | 0.59 Dividend | |||||
| Dec 23, 2024 | 217.30 | 223.10 | 215.30 | 221.75 | 221.75 | 2,136 |
| Dec 20, 2024 | 201.00 | 219.20 | 180.90 | 218.45 | 217.86 | 2,127 |
| Dec 19, 2024 | 218.00 | 218.65 | 212.50 | 213.25 | 212.67 | 2,406 |
| Dec 18, 2024 | 229.85 | 231.85 | 221.40 | 222.20 | 221.60 | 4,259 |
| Dec 17, 2024 | 234.50 | 246.95 | 222.95 | 229.80 | 229.18 | 11,553 |
| Dec 16, 2024 | 214.45 | 235.80 | 212.90 | 229.00 | 228.38 | 8,269 |
| Dec 13, 2024 | 195.84 | 211.00 | 191.16 | 206.25 | 205.69 | 12,117 |
| Dec 12, 2024 | 173.56 | 174.10 | 169.42 | 169.68 | 169.22 | 2,250 |
| Dec 11, 2024 | 164.10 | 174.02 | 163.44 | 174.14 | 173.67 | 1,753 |
| Dec 10, 2024 | 168.50 | 169.90 | 165.32 | 163.96 | 163.52 | 829 |
| Dec 9, 2024 | 170.92 | 171.92 | 167.52 | 168.26 | 167.81 | 2,090 |
| Dec 6, 2024 | 161.48 | 165.78 | 161.30 | 164.56 | 164.12 | 719 |
| Dec 5, 2024 | 162.46 | 163.16 | 160.38 | 162.78 | 162.34 | 1,160 |
| Dec 4, 2024 | 162.78 | 169.94 | 159.70 | 161.10 | 160.66 | 3,229 |
| Dec 3, 2024 | 160.00 | 160.14 | 155.94 | 159.32 | 158.89 | 665 |
| Dec 2, 2024 | 154.26 | 159.52 | 153.24 | 158.54 | 158.11 | 939 |
| Nov 29, 2024 | 152.70 | 153.30 | 151.44 | 153.40 | 152.99 | 378 |
| Nov 28, 2024 | 150.00 | 158.00 | 150.00 | 154.94 | 154.52 | 391 |
| Nov 27, 2024 | 155.10 | 155.70 | 149.66 | 150.02 | 149.61 | 289 |
| Nov 26, 2024 | 155.18 | 158.08 | 155.18 | 157.78 | 157.35 | 201 |
| Nov 25, 2024 | 158.90 | 158.90 | 155.64 | 157.80 | 157.37 | 432 |
| Nov 22, 2024 | 156.28 | 157.40 | 155.90 | 156.58 | 156.16 | 413 |
| Nov 21, 2024 | 154.50 | 157.26 | 153.34 | 158.04 | 157.61 | 124 |
| Nov 20, 2024 | 155.98 | 157.02 | 154.00 | 153.76 | 153.34 | 887 |
| Nov 19, 2024 | 157.92 | 157.92 | 155.54 | 156.06 | 155.64 | 348 |
| Nov 18, 2024 | 158.16 | 158.16 | 153.94 | 157.20 | 156.78 | 417 |
| Nov 15, 2024 | 161.34 | 161.34 | 157.24 | 157.24 | 156.82 | 297 |
| Nov 14, 2024 | 165.14 | 167.04 | 163.34 | 163.22 | 162.78 | 1,228 |
| Nov 13, 2024 | 166.56 | 166.56 | 163.56 | 164.10 | 163.66 | 589 |
| Nov 12, 2024 | 167.62 | 168.58 | 163.80 | 166.06 | 165.61 | 1,318 |
| Nov 11, 2024 | 172.80 | 173.00 | 167.42 | 167.72 | 167.27 | 2,949 |
| Nov 8, 2024 | 170.92 | 171.60 | 167.98 | 171.18 | 170.72 | 874 |
| Nov 7, 2024 | 167.00 | 170.80 | 167.00 | 170.90 | 170.44 | 1,456 |
| Nov 6, 2024 | 166.24 | 166.92 | 164.12 | 165.12 | 164.67 | 1,448 |
| Nov 5, 2024 | 155.32 | 158.52 | 155.12 | 157.74 | 157.31 | 167 |
| Nov 4, 2024 | 155.58 | 157.30 | 154.12 | 157.30 | 156.88 | 27 |
| Nov 1, 2024 | 157.62 | 157.62 | 154.60 | 157.06 | 156.64 | 1,212 |
| Oct 31, 2024 | 159.98 | 160.44 | 154.62 | 155.20 | 154.78 | 677 |
| Oct 30, 2024 | 164.92 | 164.92 | 163.46 | 163.30 | 162.86 | 276 |
| Oct 29, 2024 | 159.12 | 161.08 | 159.12 | 162.30 | 161.86 | 110 |
| Oct 28, 2024 | 161.26 | 162.46 | 159.24 | 159.44 | 159.01 | 1,168 |
| Oct 25, 2024 | 159.64 | 162.40 | 158.94 | 162.68 | 162.24 | 328 |
| Oct 24, 2024 | 161.54 | 162.54 | 158.46 | 159.18 | 158.75 | 401 |
| Oct 23, 2024 | 166.56 | 166.56 | 163.72 | 163.72 | 163.28 | 209 |
| Oct 22, 2024 | 164.78 | 166.02 | 164.44 | 166.02 | 165.57 | 250 |
| Oct 21, 2024 | 165.46 | 167.58 | 163.18 | 164.90 | 164.45 | 674 |
| Oct 18, 2024 | 168.34 | 168.82 | 166.32 | 167.08 | 166.63 | 672 |
| Oct 17, 2024 | 165.56 | 170.04 | 165.56 | 169.90 | 169.44 | 1,152 |
| Oct 16, 2024 | 162.74 | 163.26 | 161.06 | 162.96 | 162.52 | 713 |
| Oct 15, 2024 | 167.36 | 170.44 | 160.40 | 160.72 | 160.29 | 768 |
| Oct 14, 2024 | 166.34 | 168.36 | 165.32 | 165.34 | 164.89 | 269 |
| Oct 11, 2024 | 169.30 | 169.30 | 162.52 | 165.54 | 165.09 | 1,535 |
| Oct 10, 2024 | 169.96 | 170.26 | 167.68 | 169.32 | 168.86 | 1,175 |
| Oct 9, 2024 | 164.74 | 166.76 | 162.50 | 166.76 | 166.31 | 904 |
| Oct 8, 2024 | 159.54 | 164.00 | 158.74 | 163.38 | 162.94 | 508 |
| Oct 7, 2024 | 159.00 | 162.38 | 156.42 | 162.38 | 161.94 | 561 |
| Oct 4, 2024 | 156.20 | 160.00 | 156.20 | 159.24 | 158.81 | 701 |
| Oct 3, 2024 | 154.12 | 158.50 | 153.22 | 156.58 | 156.16 | 285 |
| Oct 2, 2024 | 150.58 | 155.72 | 150.00 | 156.04 | 155.62 | 196 |
| Oct 1, 2024 | 154.46 | 155.68 | 150.22 | 151.34 | 150.93 | 611 |
| Sep 30, 2024 | 154.00 | 155.76 | 152.40 | 154.84 | 154.42 | 234 |
| Sep 27, 2024 | 156.50 | 158.82 | 154.00 | 154.56 | 154.14 | 638 |
| Sep 26, 2024 | 160.78 | 161.58 | 156.80 | 157.42 | 156.99 | 1,141 |
| Sep 25, 2024 | 154.66 | 157.88 | 154.40 | 156.54 | 156.12 | 1,264 |
| Sep 24, 2024 | 156.66 | 156.66 | 154.32 | 155.60 | 155.18 | 1,416 |
| Sep 23, 2024 | 155.00 | 155.00 | 152.24 | 152.44 | 152.03 | 539 |
| Sep 20, 2024 | 150.26 | 151.60 | 146.10 | 150.52 | 150.11 | 905 |
| Sep 19, 2024 | 0.53 Dividend | |||||
| Sep 19, 2024 | 148.40 | 151.30 | 147.84 | 151.30 | 150.89 | 352 |
| Sep 18, 2024 | 143.30 | 145.68 | 143.30 | 144.02 | 143.10 | 93 |
| Sep 17, 2024 | 151.98 | 151.98 | 145.20 | 146.18 | 145.25 | 209 |
| Sep 16, 2024 | 150.46 | 150.46 | 144.24 | 145.70 | 144.77 | 348 |
| Sep 13, 2024 | 149.00 | 152.74 | 148.00 | 149.58 | 148.63 | 930 |
| Sep 12, 2024 | 147.18 | 150.30 | 140.62 | 147.14 | 146.20 | 1,912 |
| Sep 11, 2024 | 133.22 | 135.38 | 132.86 | 133.82 | 132.97 | 496 |
| Sep 10, 2024 | 127.18 | 132.38 | 126.40 | 131.92 | 131.08 | 502 |
| Sep 9, 2024 | 126.42 | 127.88 | 122.26 | 123.92 | 123.13 | 1,157 |
| Sep 6, 2024 | 128.96 | 130.90 | 123.48 | 124.66 | 123.87 | 2,381 |
| Sep 5, 2024 | 139.16 | 140.46 | 136.58 | 137.70 | 136.82 | 442 |
| Sep 4, 2024 | 137.00 | 139.30 | 135.18 | 139.44 | 138.55 | 433 |
| Sep 3, 2024 | 147.52 | 147.52 | 140.02 | 139.48 | 138.59 | 402 |
| Sep 2, 2024 | 142.10 | 147.68 | 142.10 | 148.02 | 147.08 | 390 |
| Aug 30, 2024 | 144.02 | 146.62 | 144.00 | 144.92 | 144.00 | 102 |
| Aug 29, 2024 | 139.48 | 147.00 | 137.96 | 144.90 | 143.98 | 131 |
| Aug 28, 2024 | 144.42 | 144.50 | 143.00 | 142.04 | 141.14 | 295 |
| Aug 27, 2024 | 143.36 | 144.00 | 140.96 | 143.18 | 142.27 | 64 |
| Aug 26, 2024 | 149.68 | 149.68 | 143.60 | 144.70 | 143.78 | 350 |
| Aug 23, 2024 | 148.48 | 149.94 | 146.30 | 148.22 | 147.28 | 851 |
| Aug 22, 2024 | 149.10 | 153.70 | 148.66 | 150.42 | 149.46 | 421 |
| Aug 21, 2024 | 149.22 | 149.22 | 147.64 | 148.00 | 147.06 | 434 |
| Aug 20, 2024 | 151.86 | 151.86 | 148.28 | 149.20 | 148.25 | 652 |
| Aug 19, 2024 | 149.48 | 150.02 | 146.20 | 147.18 | 146.24 | 1,237 |
| Aug 16, 2024 | 153.10 | 153.10 | 148.28 | 149.48 | 148.53 | 849 |
| Aug 14, 2024 | 147.38 | 147.38 | 141.06 | 143.88 | 142.96 | 215 |
| Aug 13, 2024 | 138.06 | 139.50 | 137.04 | 140.04 | 139.15 | 134 |
| Aug 12, 2024 | 136.56 | 137.80 | 135.12 | 135.56 | 134.70 | 247 |
| Aug 9, 2024 | 136.00 | 136.00 | 132.80 | 134.58 | 133.72 | 503 |
| Aug 8, 2024 | 129.22 | 132.32 | 123.26 | 131.08 | 130.24 | 798 |
| Aug 7, 2024 | 132.30 | 136.48 | 132.30 | 133.78 | 132.93 | 639 |
| Aug 6, 2024 | 138.12 | 138.12 | 130.50 | 132.30 | 131.46 | 400 |
| Aug 5, 2024 | 116.74 | 127.72 | 115.14 | 128.44 | 127.62 | 841 |
| Aug 2, 2024 | 129.22 | 137.30 | 128.98 | 131.50 | 130.66 | 1,514 |
| Aug 1, 2024 | 150.34 | 150.50 | 142.28 | 142.76 | 141.85 | 1,420 |
| Jul 31, 2024 | 138.76 | 146.76 | 137.24 | 146.76 | 145.82 | 556 |
| Jul 30, 2024 | 140.18 | 141.00 | 132.32 | 137.10 | 136.23 | 539 |
| Jul 29, 2024 | 140.06 | 142.84 | 139.14 | 139.22 | 138.33 | 244 |
| Jul 26, 2024 | 141.86 | 141.86 | 138.02 | 139.12 | 138.23 | 601 |
| Jul 25, 2024 | 141.18 | 141.18 | 135.00 | 139.02 | 138.13 | 1,170 |
| Jul 24, 2024 | 148.96 | 149.76 | 142.20 | 144.34 | 143.42 | 622 |
| Jul 23, 2024 | 146.60 | 154.00 | 146.60 | 151.18 | 150.22 | 1,402 |
| Jul 22, 2024 | 148.32 | 148.44 | 145.36 | 145.78 | 144.85 | 936 |
| Jul 19, 2024 | 149.04 | 150.16 | 144.04 | 146.46 | 145.53 | 1,021 |
| Jul 18, 2024 | 146.00 | 147.98 | 141.12 | 141.34 | 140.44 | 3,635 |
| Jul 17, 2024 | 153.22 | 153.22 | 146.00 | 146.72 | 145.79 | 1,251 |
| Jul 16, 2024 | 156.80 | 158.60 | 153.00 | 154.40 | 153.42 | 520 |
| Jul 15, 2024 | 10:1 Stock Splits | |||||
| Jul 15, 2024 | 170.00 | 170.02 | 154.50 | 158.30 | 157.29 | 1,108 |
| Jul 12, 2024 | 15.70 | 16.27 | 15.52 | 16.17 | 16.07 | 1,720 |
| Jul 11, 2024 | 162.44 | 162.44 | 156.40 | 157.52 | 156.52 | 2,900 |
| Jul 10, 2024 | 160.60 | 161.40 | 160.10 | 160.60 | 159.58 | 1,970 |
| Jul 9, 2024 | 163.90 | 163.90 | 160.00 | 160.26 | 159.24 | 1,680 |
| Jul 8, 2024 | 158.68 | 160.48 | 157.82 | 160.30 | 159.28 | 700 |
| Jul 5, 2024 | 163.36 | 163.36 | 158.10 | 158.04 | 157.03 | 1,930 |
| Jul 4, 2024 | 161.90 | 163.28 | 159.26 | 162.58 | 161.54 | 1,880 |
| Jul 3, 2024 | 155.84 | 158.74 | 154.40 | 158.60 | 157.59 | 1,940 |
| Jul 2, 2024 | 153.02 | 153.16 | 151.50 | 152.60 | 151.63 | 2,010 |
| Jul 1, 2024 | 150.46 | 153.42 | 148.20 | 150.02 | 149.06 | 1,160 |
| Jun 28, 2024 | 149.46 | 153.00 | 148.94 | 149.28 | 148.33 | 2,500 |
| Jun 27, 2024 | 148.66 | 149.86 | 147.48 | 147.48 | 146.54 | 920 |
| Jun 26, 2024 | 150.42 | 150.60 | 148.32 | 148.94 | 147.99 | 620 |
| Jun 25, 2024 | 149.48 | 150.96 | 147.34 | 151.02 | 150.06 | 1,720 |
| Jun 24, 2024 | 0.53 Dividend | |||||
| Jun 24, 2024 | 159.00 | 159.00 | 149.40 | 151.98 | 151.01 | 2,530 |
| Jun 21, 2024 | 177.40 | 177.40 | 154.16 | 163.92 | 162.35 | 1,110 |
| Jun 20, 2024 | 179.00 | 179.00 | 163.52 | 164.92 | 163.34 | 2,970 |
| Jun 19, 2024 | 173.38 | 173.38 | 166.50 | 168.84 | 167.23 | 2,320 |
| Jun 18, 2024 | 173.22 | 175.66 | 167.10 | 168.26 | 166.65 | 8,690 |
| Jun 17, 2024 | 172.60 | 172.76 | 165.82 | 167.70 | 166.10 | 6,070 |
| Jun 14, 2024 | 158.32 | 161.00 | 156.10 | 159.02 | 157.50 | 2,550 |
| Jun 13, 2024 | 158.86 | 159.58 | 155.00 | 157.44 | 155.94 | 5,430 |
| Jun 12, 2024 | 137.68 | 141.58 | 136.50 | 136.88 | 135.57 | 1,250 |
| Jun 11, 2024 | 134.30 | 135.76 | 131.80 | 135.12 | 133.83 | 2,490 |
| Jun 10, 2024 | 131.70 | 134.60 | 131.70 | 134.36 | 133.08 | 960 |
| Jun 7, 2024 | 129.58 | 129.60 | 128.80 | 130.14 | 128.90 | 130 |
| Jun 6, 2024 | 131.64 | 131.64 | 130.40 | 128.96 | 127.73 | 380 |
| Jun 5, 2024 | 124.60 | 128.14 | 124.60 | 128.14 | 126.92 | 480 |
| Jun 4, 2024 | 120.52 | 120.52 | 120.52 | 120.76 | 119.61 | 10 |
| Jun 3, 2024 | 123.42 | 124.90 | 120.96 | 120.96 | 119.80 | 200 |
| May 31, 2024 | 125.50 | 125.76 | 121.40 | 121.94 | 120.78 | 160 |
| May 30, 2024 | 128.16 | 128.16 | 125.90 | 125.36 | 124.16 | 100 |
| May 29, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 128.06 | - |
| May 28, 2024 | 129.48 | 130.40 | 129.46 | 129.30 | 128.06 | 90 |
| May 27, 2024 | 130.72 | 131.92 | 130.72 | 130.44 | 129.19 | 240 |
| May 24, 2024 | 130.14 | 130.14 | 130.14 | 129.78 | 128.54 | 100 |
| May 23, 2024 | 132.18 | 132.18 | 130.52 | 129.60 | 128.36 | 150 |
| May 22, 2024 | 129.28 | 129.28 | 129.00 | 129.08 | 127.85 | 20 |
| May 21, 2024 | 130.48 | 130.48 | 130.22 | 129.58 | 128.34 | 40 |
| May 20, 2024 | 129.36 | 129.36 | 129.36 | 129.58 | 128.34 | 120 |
| May 17, 2024 | 130.40 | 130.40 | 130.40 | 128.84 | 127.61 | 60 |
| May 16, 2024 | 131.18 | 132.64 | 127.66 | 132.54 | 131.27 | 610 |
| May 15, 2024 | 126.76 | 127.60 | 126.50 | 129.00 | 127.77 | 250 |
| May 14, 2024 | 123.64 | 123.64 | 123.64 | 124.70 | 123.51 | 50 |
| May 13, 2024 | 123.90 | 125.20 | 123.90 | 124.76 | 123.57 | 50 |
| May 10, 2024 | 121.68 | 121.78 | 121.68 | 123.80 | 122.62 | 220 |
| May 9, 2024 | 121.92 | 121.92 | 121.92 | 122.00 | 120.83 | 20 |
| May 8, 2024 | 122.16 | 123.74 | 120.52 | 123.22 | 122.04 | 280 |
| May 7, 2024 | 122.34 | 122.34 | 120.92 | 121.26 | 120.10 | 50 |
| May 6, 2024 | 119.44 | 119.44 | 119.44 | 120.16 | 119.01 | 10 |
| May 3, 2024 | 115.74 | 117.40 | 115.74 | 118.12 | 116.99 | 70 |
| May 2, 2024 | 117.28 | 118.90 | 115.00 | 115.80 | 114.69 | 450 |
| Apr 30, 2024 | 124.86 | 124.86 | 124.86 | 125.18 | 123.98 | 90 |
| Apr 29, 2024 | 125.66 | 125.80 | 125.00 | 124.52 | 123.33 | 690 |
| Apr 26, 2024 | 125.82 | 126.18 | 125.82 | 125.82 | 124.62 | 290 |
| Apr 25, 2024 | 117.30 | 120.60 | 116.30 | 120.22 | 119.07 | 300 |
| Apr 24, 2024 | 117.82 | 118.88 | 117.82 | 118.20 | 117.07 | 160 |
| Apr 23, 2024 | 115.40 | 115.76 | 115.40 | 116.68 | 115.57 | 90 |
| Apr 22, 2024 | 113.40 | 115.20 | 113.40 | 113.70 | 112.61 | 420 |
| Apr 19, 2024 | 115.22 | 118.50 | 115.22 | 115.48 | 114.38 | 560 |
| Apr 18, 2024 | 121.22 | 121.22 | 116.28 | 120.90 | 119.74 | 580 |
| Apr 17, 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 123.27 | - |
| Apr 16, 2024 | 123.64 | 124.04 | 122.84 | 124.46 | 123.27 | 340 |
| Apr 15, 2024 | 127.12 | 127.82 | 126.22 | 126.76 | 125.55 | 490 |
| Apr 12, 2024 | 129.60 | 129.60 | 126.32 | 126.66 | 125.45 | 190 |
| Apr 11, 2024 | 122.76 | 127.16 | 122.76 | 127.00 | 125.79 | 670 |
| Apr 10, 2024 | 123.66 | 123.66 | 122.94 | 122.94 | 121.77 | 70 |
| Apr 9, 2024 | 124.00 | 124.00 | 121.16 | 121.58 | 120.42 | 290 |
| Apr 8, 2024 | 123.66 | 123.66 | 122.00 | 123.04 | 121.86 | 140 |
| Apr 5, 2024 | 122.14 | 122.86 | 122.14 | 124.14 | 122.95 | 120 |
| Apr 4, 2024 | 126.14 | 128.82 | 125.80 | 126.76 | 125.55 | 370 |
| Apr 3, 2024 | 123.20 | 126.28 | 122.88 | 126.78 | 125.57 | 140 |
| Apr 2, 2024 | 126.86 | 126.86 | 122.00 | 121.94 | 120.78 | 240 |
| Mar 28, 2024 | 122.44 | 122.44 | 122.40 | 122.64 | 121.47 | 120 |
| Mar 27, 2024 | 123.60 | 124.00 | 123.60 | 121.00 | 119.84 | 20 |
| Mar 26, 2024 | 125.22 | 127.18 | 123.68 | 123.80 | 122.62 | 230 |
| Mar 25, 2024 | 126.14 | 126.14 | 124.52 | 124.26 | 123.07 | 310 |
| Mar 22, 2024 | 125.54 | 126.86 | 125.48 | 125.94 | 124.74 | 1,440 |
| Mar 21, 2024 | 120.04 | 127.98 | 120.04 | 127.96 | 126.74 | 520 |
| Mar 20, 2024 | 0.53 Dividend | |||||
| Mar 20, 2024 | 113.86 | 114.96 | 113.86 | 117.76 | 116.64 | 190 |
| Mar 19, 2024 | 113.40 | 113.40 | 111.26 | 113.12 | 111.52 | 440 |
| Mar 18, 2024 | 114.72 | 114.72 | 114.70 | 113.96 | 112.35 | 80 |
| Mar 15, 2024 | 116.62 | 116.62 | 115.46 | 114.16 | 112.54 | 20 |
| Mar 14, 2024 | 115.42 | 116.00 | 115.42 | 116.38 | 114.73 | 110 |
| Mar 13, 2024 | 117.66 | 118.00 | 114.70 | 115.02 | 113.39 | 150 |
| Mar 12, 2024 | 119.94 | 119.94 | 117.14 | 117.32 | 115.66 | 170 |
| Mar 11, 2024 | 117.78 | 117.94 | 115.66 | 117.94 | 116.27 | 530 |
| Mar 8, 2024 | 125.26 | 128.56 | 122.50 | 121.62 | 119.90 | 890 |
| Mar 7, 2024 | 124.96 | 127.92 | 124.96 | 127.30 | 125.50 | 600 |
| Mar 6, 2024 | 126.46 | 128.32 | 124.00 | 127.22 | 125.42 | 2,040 |
| Mar 5, 2024 | 129.62 | 129.62 | 125.46 | 125.30 | 123.53 | 1,630 |
| Mar 4, 2024 | 130.38 | 131.88 | 127.92 | 130.24 | 128.40 | 630 |
| Mar 1, 2024 | 121.80 | 127.00 | 120.94 | 126.82 | 125.03 | 730 |
| Feb 29, 2024 | 118.90 | 120.00 | 118.90 | 119.74 | 118.05 | 310 |
| Feb 28, 2024 | 118.80 | 119.72 | 118.80 | 119.50 | 117.81 | 300 |
| Feb 27, 2024 | 121.28 | 122.04 | 120.82 | 119.94 | 118.24 | 760 |
| Feb 26, 2024 | 119.88 | 121.04 | 119.88 | 120.70 | 118.99 | 50 |
| Feb 23, 2024 | 120.40 | 120.94 | 119.94 | 119.96 | 118.26 | 280 |
| Feb 22, 2024 | 117.14 | 119.68 | 116.60 | 119.40 | 117.71 | 610 |
| Feb 21, 2024 | 112.64 | 113.18 | 112.30 | 112.02 | 110.43 | 210 |
| Feb 20, 2024 | 114.78 | 114.78 | 113.92 | 113.32 | 111.72 | 370 |
| Feb 19, 2024 | 115.90 | 115.90 | 115.90 | 115.22 | 113.59 | 10 |
| Feb 16, 2024 | 117.38 | 118.02 | 116.68 | 116.68 | 115.03 | 350 |
| Feb 15, 2024 | 118.72 | 118.72 | 116.58 | 117.20 | 115.54 | 180 |
| Feb 14, 2024 | 117.96 | 118.48 | 116.58 | 116.22 | 114.58 | 400 |
| Feb 13, 2024 | 116.34 | 116.58 | 115.40 | 116.56 | 114.91 | 390 |
| Feb 12, 2024 | 119.10 | 119.98 | 118.08 | 119.12 | 117.43 | 780 |
| Feb 9, 2024 | 120.02 | 120.02 | 115.14 | 118.06 | 116.39 | 1,090 |
| Feb 8, 2024 | 117.52 | 119.92 | 117.40 | 119.90 | 118.20 | 530 |
| Feb 7, 2024 | 113.80 | 113.80 | 113.80 | 116.08 | 114.44 | 90 |
| Feb 6, 2024 | 116.64 | 117.48 | 116.00 | 114.48 | 112.86 | 310 |
| Feb 5, 2024 | 114.36 | 114.92 | 113.80 | 114.94 | 113.31 | 160 |
| Feb 2, 2024 | 111.70 | 111.94 | 111.32 | 113.44 | 111.83 | 270 |
| Feb 1, 2024 | 110.52 | 110.52 | 110.12 | 109.52 | 107.97 | 390 |
| Jan 31, 2024 | 110.84 | 110.84 | 108.66 | 109.36 | 107.81 | 140 |
| Jan 30, 2024 | 112.94 | 113.28 | 112.32 | 112.42 | 110.83 | 90 |
| Jan 29, 2024 | 110.94 | 111.40 | 110.94 | 111.86 | 110.28 | 110 |
| Jan 26, 2024 | 111.28 | 111.76 | 111.00 | 111.54 | 109.96 | 370 |
| Jan 25, 2024 | 116.30 | 116.42 | 116.20 | 116.26 | 114.61 | 150 |
| Jan 24, 2024 | 112.80 | 115.64 | 112.80 | 115.52 | 113.89 | 210 |
| Jan 23, 2024 | 111.76 | 112.50 | 111.64 | 112.50 | 110.91 | 150 |
| Jan 22, 2024 | 112.32 | 112.50 | 111.12 | 112.58 | 110.99 | 820 |
| Jan 19, 2024 | 106.34 | 106.74 | 106.34 | 108.32 | 106.79 | 50 |
| Jan 18, 2024 | 104.06 | 104.06 | 104.06 | 105.34 | 103.85 | 50 |
| Jan 17, 2024 | 101.98 | 101.98 | 101.74 | 101.52 | 100.08 | 1,420 |
| Jan 16, 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 100.62 | - |
| Jan 15, 2024 | 103.32 | 103.32 | 103.32 | 102.06 | 100.62 | 60 |
Related Tickers
TSFA.BE Taiwan Semiconductor Manufacturing Co Ltd
200.00
-1.72%
1AMD.MI Advanced Micro Devices, Inc.
112.22
-0.32%
19MW.MI MARVELL TECHNOLOGY
109.98
-1.77%
O9T.F Arm Holdings plc
135.00
-1.32%
1NVDA.MI NVIDIA Corporation
131.06
-1.04%
TPRO.MI Technoprobe S.p.A.
5.88
-1.67%
1MU.MI Micron Technology, Inc.
95.70
-1.40%
688256.SS Cambricon Technologies Corporation Limited
719.00
-1.50%
STMMI.MI STMicroelectronics N.V.
23.34
-2.93%
TSMC34.SA Taiwan Semiconductor Manufacturing Company Limited
158.57
+1.23%