Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
416.00
+1.35
+(0.33%)
At close: February 21 at 4:09:30 PM 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 416.00 | 416.00 | 416.00 | 422.10 | 422.10 | 3 |
| Feb 20, 2025 | 415.00 | 415.00 | 411.55 | 414.65 | 414.65 | 11 |
| Feb 19, 2025 | 417.25 | 417.25 | 416.60 | 417.50 | 417.50 | 3 |
| Feb 18, 2025 | 411.25 | 411.25 | 411.25 | 411.25 | 411.25 | - |
| Feb 17, 2025 | 409.65 | 409.65 | 409.65 | 411.25 | 411.25 | 3 |
| Feb 14, 2025 | 412.85 | 412.85 | 405.00 | 405.55 | 405.55 | 22 |
| Feb 13, 2025 | 435.15 | 435.15 | 435.15 | 435.15 | 435.15 | - |
| Feb 12, 2025 | 435.15 | 435.15 | 435.15 | 435.15 | 435.15 | - |
| Feb 11, 2025 | 435.75 | 435.75 | 435.75 | 435.15 | 435.15 | 4 |
| Feb 10, 2025 | 427.90 | 429.75 | 427.90 | 434.00 | 434.00 | 55 |
| Feb 7, 2025 | 431.95 | 432.60 | 431.95 | 433.40 | 433.40 | 9 |
| Feb 6, 2025 | 435.90 | 436.80 | 430.00 | 431.95 | 431.95 | 57 |
| Feb 5, 2025 | 435.70 | 439.80 | 432.80 | 433.55 | 433.55 | 7 |
| Feb 4, 2025 | 437.05 | 437.05 | 437.05 | 437.45 | 437.45 | 4 |
| Feb 3, 2025 | 448.40 | 448.40 | 442.95 | 446.50 | 446.50 | 17 |
| Jan 31, 2025 | 440.20 | 449.80 | 440.20 | 444.25 | 444.25 | 331 |
| Jan 30, 2025 | 437.15 | 440.85 | 433.30 | 435.75 | 435.75 | 38 |
| Jan 29, 2025 | 442.00 | 444.60 | 433.75 | 433.75 | 433.75 | 75 |
| Jan 28, 2025 | 480.85 | 480.85 | 440.20 | 446.05 | 446.05 | 37 |
| Jan 27, 2025 | 470.95 | 474.25 | 470.95 | 474.60 | 474.60 | 11 |
| Jan 24, 2025 | 478.15 | 478.15 | 478.15 | 471.40 | 471.40 | 23 |
| Jan 23, 2025 | 479.90 | 482.75 | 479.05 | 476.80 | 476.80 | 60 |
| Jan 22, 2025 | 489.85 | 489.85 | 479.70 | 479.90 | 479.90 | 16 |
| Jan 21, 2025 | 476.70 | 476.70 | 476.70 | 486.20 | 486.20 | 3 |
| Jan 20, 2025 | 478.80 | 478.95 | 475.80 | 475.75 | 475.75 | 19 |
| Jan 17, 2025 | 472.15 | 473.35 | 472.15 | 477.25 | 477.25 | 76 |
| Jan 16, 2025 | 472.20 | 472.65 | 471.05 | 469.30 | 469.30 | 22 |
| Jan 15, 2025 | 471.25 | 471.25 | 467.50 | 469.00 | 469.00 | 28 |
| Jan 14, 2025 | 472.75 | 474.60 | 468.75 | 466.35 | 466.35 | 69 |
| Jan 13, 2025 | 456.95 | 472.75 | 456.95 | 470.30 | 470.30 | 29 |
| Jan 10, 2025 | 456.95 | 460.85 | 456.95 | 456.10 | 456.10 | 26 |
| Jan 9, 2025 | 461.15 | 461.65 | 460.00 | 458.45 | 458.45 | 45 |
| Jan 8, 2025 | 452.55 | 452.55 | 450.00 | 453.60 | 453.60 | 62 |
| Jan 7, 2025 | 451.15 | 451.15 | 450.00 | 450.55 | 450.55 | 11 |
| Jan 6, 2025 | 464.30 | 464.30 | 456.30 | 454.40 | 454.40 | 23 |
| Jan 3, 2025 | 469.95 | 470.65 | 469.95 | 468.85 | 468.85 | 43 |
| Jan 2, 2025 | 487.70 | 487.70 | 487.70 | 472.80 | 472.80 | 2 |
| Dec 30, 2024 | 465.65 | 465.65 | 465.65 | 467.35 | 467.35 | 3 |
| Dec 27, 2024 | 464.55 | 464.55 | 464.55 | 464.55 | 464.55 | - |
| Dec 23, 2024 | 471.50 | 471.50 | 469.00 | 464.55 | 464.55 | 22 |
| Dec 20, 2024 | 459.40 | 464.20 | 459.40 | 463.80 | 463.80 | 13 |
| Dec 19, 2024 | 462.00 | 466.30 | 462.00 | 463.05 | 463.05 | 31 |
| Dec 18, 2024 | 466.40 | 466.40 | 465.20 | 464.60 | 464.60 | 13 |
| Dec 17, 2024 | 465.20 | 467.25 | 465.20 | 467.70 | 467.70 | 31 |
| Dec 16, 2024 | 474.70 | 474.70 | 474.70 | 474.70 | 474.70 | - |
| Dec 13, 2024 | 471.90 | 474.85 | 471.90 | 474.70 | 474.70 | 10 |
| Dec 12, 2024 | 469.60 | 469.60 | 467.65 | 474.20 | 474.20 | 28 |
| Dec 11, 2024 | 485.90 | 485.90 | 485.90 | 485.90 | 485.90 | - |
| Dec 10, 2024 | 485.90 | 485.90 | 485.90 | 485.90 | 485.90 | - |
| Dec 9, 2024 | 487.15 | 487.15 | 482.80 | 485.90 | 485.90 | 10 |
| Dec 6, 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | - |
| Dec 5, 2024 | 491.15 | 492.00 | 488.30 | 487.80 | 487.80 | 20 |
| Dec 4, 2024 | 492.20 | 492.75 | 491.60 | 492.55 | 492.55 | 23 |
| Dec 3, 2024 | 496.20 | 496.20 | 493.95 | 495.20 | 495.20 | 16 |
| Dec 2, 2024 | 3.15 Dividend | |||||
| Dec 2, 2024 | 505.40 | 505.40 | 497.55 | 497.55 | 497.55 | 38 |
| Nov 29, 2024 | 505.80 | 505.80 | 505.80 | 503.90 | 500.60 | 2 |
| Nov 28, 2024 | 506.90 | 506.90 | 505.60 | 504.60 | 501.30 | 5 |
| Nov 27, 2024 | 494.00 | 500.00 | 494.00 | 500.80 | 497.52 | 6 |
| Nov 26, 2024 | 496.25 | 496.25 | 496.25 | 497.60 | 494.34 | 5 |
| Nov 25, 2024 | 501.00 | 502.60 | 493.85 | 494.30 | 491.06 | 20 |
| Nov 22, 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 513.61 | - |
| Nov 21, 2024 | 508.10 | 511.00 | 508.10 | 517.00 | 513.61 | 31 |
| Nov 20, 2024 | 504.30 | 504.50 | 503.80 | 504.30 | 501.00 | 56 |
| Nov 19, 2024 | 509.30 | 510.10 | 504.10 | 504.30 | 501.00 | 38 |
| Nov 18, 2024 | 512.80 | 512.80 | 506.30 | 503.80 | 500.50 | 9 |
| Nov 15, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 509.64 | - |
| Nov 14, 2024 | 531.60 | 531.60 | 514.90 | 513.00 | 509.64 | 31 |
| Nov 13, 2024 | 531.70 | 531.70 | 527.60 | 527.90 | 524.44 | 10 |
| Nov 12, 2024 | 539.00 | 539.80 | 533.70 | 535.20 | 531.70 | 55 |
| Nov 11, 2024 | 534.80 | 539.20 | 531.40 | 538.50 | 534.97 | 65 |
| Nov 8, 2024 | 516.00 | 525.30 | 516.00 | 525.10 | 521.66 | 17 |
| Nov 7, 2024 | 512.10 | 512.10 | 512.10 | 511.50 | 508.15 | 9 |
| Nov 6, 2024 | 524.80 | 535.00 | 507.20 | 514.40 | 511.03 | 209 |
| Nov 5, 2024 | 501.30 | 501.30 | 499.35 | 499.35 | 496.08 | 17 |
| Nov 4, 2024 | 494.20 | 498.60 | 494.20 | 498.00 | 494.74 | 17 |
| Nov 1, 2024 | 506.70 | 506.70 | 504.20 | 503.10 | 499.81 | 6 |
| Oct 31, 2024 | 503.70 | 506.70 | 498.70 | 503.90 | 500.60 | 29 |
| Oct 30, 2024 | 505.60 | 505.60 | 504.00 | 504.80 | 501.49 | 34 |
| Oct 29, 2024 | 514.40 | 514.40 | 509.00 | 509.30 | 505.96 | 30 |
| Oct 28, 2024 | 522.10 | 522.10 | 518.70 | 514.30 | 510.93 | 35 |
| Oct 25, 2024 | 522.00 | 526.90 | 509.10 | 521.00 | 517.59 | 127 |
| Oct 24, 2024 | 531.60 | 532.40 | 528.00 | 528.10 | 524.64 | 27 |
| Oct 23, 2024 | 539.40 | 539.40 | 535.30 | 533.80 | 530.30 | 15 |
| Oct 22, 2024 | 566.30 | 574.30 | 536.80 | 540.50 | 536.96 | 147 |
| Oct 21, 2024 | 563.60 | 575.00 | 563.60 | 565.60 | 561.90 | 85 |
| Oct 18, 2024 | 566.30 | 566.30 | 561.50 | 560.70 | 557.03 | 8 |
| Oct 17, 2024 | 562.60 | 566.70 | 562.60 | 564.00 | 560.31 | 35 |
| Oct 16, 2024 | 558.90 | 559.10 | 558.50 | 558.90 | 555.24 | 21 |
| Oct 15, 2024 | 560.00 | 561.70 | 560.00 | 556.40 | 552.76 | 25 |
| Oct 14, 2024 | 556.00 | 556.00 | 553.50 | 555.40 | 551.76 | 14 |
| Oct 11, 2024 | 540.90 | 540.90 | 540.90 | 549.50 | 545.90 | 1 |
| Oct 10, 2024 | 556.10 | 556.10 | 554.40 | 550.40 | 546.80 | 39 |
| Oct 9, 2024 | 559.30 | 574.00 | 550.90 | 552.40 | 548.78 | 126 |
| Oct 8, 2024 | 549.60 | 549.60 | 549.60 | 551.10 | 547.49 | 20 |
| Oct 7, 2024 | 554.80 | 554.80 | 551.30 | 556.20 | 552.56 | 105 |
| Oct 4, 2024 | 548.90 | 548.90 | 548.90 | 547.90 | 544.31 | 4 |
| Oct 3, 2024 | 549.70 | 551.00 | 548.10 | 550.20 | 546.60 | 24 |
| Oct 2, 2024 | 555.20 | 556.70 | 551.00 | 548.60 | 545.01 | 27 |
| Oct 1, 2024 | 524.00 | 527.20 | 524.00 | 547.30 | 543.72 | 5 |
| Sep 30, 2024 | 515.90 | 523.30 | 515.90 | 522.10 | 518.68 | 9 |
| Sep 27, 2024 | 518.90 | 518.90 | 518.90 | 518.90 | 515.50 | - |
| Sep 26, 2024 | 520.20 | 520.20 | 519.60 | 518.90 | 515.50 | 4 |
| Sep 25, 2024 | 517.00 | 520.20 | 517.00 | 519.90 | 516.50 | 4 |
| Sep 24, 2024 | 520.50 | 520.50 | 520.00 | 518.50 | 515.10 | 50 |
| Sep 23, 2024 | 515.50 | 515.50 | 514.80 | 520.10 | 516.69 | 8 |
| Sep 20, 2024 | 521.40 | 521.40 | 521.40 | 521.40 | 517.99 | - |
| Sep 19, 2024 | 521.40 | 521.40 | 521.40 | 521.40 | 517.99 | - |
| Sep 18, 2024 | 521.40 | 521.40 | 521.40 | 521.40 | 517.99 | - |
| Sep 17, 2024 | 521.40 | 521.40 | 521.40 | 521.40 | 517.99 | - |
| Sep 16, 2024 | 521.40 | 521.40 | 521.40 | 521.40 | 517.99 | - |
| Sep 13, 2024 | 521.40 | 521.40 | 521.40 | 521.40 | 517.99 | - |
| Sep 12, 2024 | 521.40 | 521.40 | 521.40 | 521.40 | 517.99 | - |
| Sep 11, 2024 | 521.40 | 521.40 | 521.40 | 521.40 | 517.99 | - |
| Sep 10, 2024 | 529.40 | 529.40 | 520.00 | 521.40 | 517.99 | 4 |
| Sep 9, 2024 | 511.30 | 511.30 | 511.30 | 511.30 | 507.95 | - |
| Sep 6, 2024 | 517.20 | 517.20 | 517.20 | 511.30 | 507.95 | 10 |
| Sep 5, 2024 | 518.50 | 518.50 | 518.50 | 510.50 | 507.16 | 1 |
| Sep 4, 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 512.02 | - |
| Sep 3, 2024 | 3.00 Dividend | |||||
| Sep 3, 2024 | 516.30 | 516.30 | 516.30 | 515.40 | 512.02 | 3 |
| Sep 2, 2024 | 510.90 | 510.90 | 510.90 | 510.90 | 504.42 | - |
| Aug 30, 2024 | 510.00 | 510.00 | 510.00 | 510.90 | 504.42 | 11 |
| Aug 29, 2024 | 513.00 | 514.60 | 513.00 | 513.20 | 506.70 | 42 |
| Aug 28, 2024 | 500.90 | 509.50 | 500.90 | 509.50 | 503.04 | 6 |
| Aug 27, 2024 | 500.50 | 500.50 | 500.50 | 502.40 | 496.03 | 1 |
| Aug 26, 2024 | 513.60 | 513.60 | 513.60 | 499.55 | 493.22 | 1 |
| Aug 23, 2024 | 501.10 | 501.10 | 501.10 | 501.10 | 494.75 | - |
| Aug 22, 2024 | 501.10 | 501.10 | 501.10 | 501.10 | 494.75 | - |
| Aug 21, 2024 | 503.00 | 503.00 | 503.00 | 501.10 | 494.75 | 9 |
| Aug 20, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 498.60 | - |
| Aug 19, 2024 | 505.80 | 505.80 | 505.80 | 505.00 | 498.60 | 8 |
| Aug 16, 2024 | 529.90 | 529.90 | 508.00 | 508.60 | 502.15 | 27 |
| Aug 14, 2024 | 528.30 | 528.30 | 509.00 | 510.30 | 503.83 | 37 |
| Aug 13, 2024 | 508.60 | 510.00 | 507.10 | 505.30 | 498.90 | 41 |
| Aug 12, 2024 | 506.00 | 507.30 | 506.00 | 506.90 | 500.48 | 26 |
| Aug 9, 2024 | 486.85 | 508.80 | 486.85 | 504.70 | 498.30 | 13 |
| Aug 8, 2024 | 502.80 | 502.80 | 502.80 | 505.50 | 499.09 | 2 |
| Aug 7, 2024 | 516.90 | 516.90 | 516.90 | 504.70 | 498.30 | 3 |
| Aug 6, 2024 | 493.90 | 493.90 | 493.90 | 493.90 | 487.64 | - |
| Aug 5, 2024 | 505.10 | 509.60 | 487.45 | 493.90 | 487.64 | 144 |
| Aug 2, 2024 | 508.10 | 508.10 | 506.30 | 497.70 | 491.39 | 11 |
| Aug 1, 2024 | 502.10 | 503.00 | 502.10 | 504.80 | 498.40 | 6 |
| Jul 31, 2024 | 500.40 | 500.40 | 500.40 | 500.00 | 493.66 | 15 |
| Jul 30, 2024 | 487.80 | 490.60 | 487.80 | 490.90 | 484.68 | 7 |
| Jul 29, 2024 | 485.30 | 486.55 | 482.70 | 485.30 | 479.15 | 80 |
| Jul 26, 2024 | 482.00 | 482.00 | 480.75 | 484.00 | 477.87 | 31 |
| Jul 25, 2024 | 470.60 | 482.00 | 470.60 | 479.75 | 473.67 | 151 |
| Jul 24, 2024 | 462.80 | 468.55 | 444.95 | 466.85 | 460.93 | 111 |
| Jul 23, 2024 | 446.45 | 450.00 | 426.95 | 448.75 | 443.06 | 331 |
| Jul 22, 2024 | 436.00 | 436.85 | 436.00 | 436.40 | 430.87 | 20 |
| Jul 19, 2024 | 436.30 | 436.30 | 436.30 | 437.00 | 431.46 | 28 |
| Jul 18, 2024 | 434.45 | 434.45 | 434.45 | 441.35 | 435.76 | 6 |
| Jul 17, 2024 | 427.90 | 427.90 | 427.90 | 432.80 | 427.31 | 1 |
| Jul 16, 2024 | 428.05 | 428.05 | 428.05 | 429.65 | 424.20 | 12 |
| Jul 15, 2024 | 423.65 | 423.65 | 423.65 | 423.65 | 418.28 | - |
| Jul 12, 2024 | 423.65 | 423.65 | 423.65 | 423.65 | 418.28 | - |
| Jul 11, 2024 | 423.65 | 423.65 | 423.65 | 423.65 | 418.28 | - |
| Jul 10, 2024 | 424.35 | 424.35 | 423.80 | 423.65 | 418.28 | 9 |
| Jul 9, 2024 | 427.35 | 427.35 | 427.35 | 427.35 | 421.93 | - |
| Jul 8, 2024 | 427.85 | 427.85 | 427.35 | 427.35 | 421.93 | 11 |
| Jul 5, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 423.96 | - |
| Jul 4, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 423.96 | - |
| Jul 3, 2024 | 430.65 | 430.65 | 430.65 | 429.40 | 423.96 | 2 |
| Jul 2, 2024 | 433.60 | 436.65 | 433.60 | 432.35 | 426.87 | 17 |
| Jul 1, 2024 | 436.75 | 436.75 | 436.75 | 435.55 | 430.03 | 5 |
| Jun 28, 2024 | 436.50 | 436.50 | 436.50 | 436.50 | 430.97 | - |
| Jun 27, 2024 | 436.50 | 436.50 | 436.50 | 436.50 | 430.97 | - |
| Jun 26, 2024 | 436.50 | 436.50 | 436.50 | 436.50 | 430.97 | - |
| Jun 25, 2024 | 440.85 | 441.40 | 436.50 | 436.50 | 430.97 | 29 |
| Jun 24, 2024 | 437.00 | 437.00 | 437.00 | 440.30 | 434.72 | 20 |
| Jun 21, 2024 | 438.45 | 438.45 | 438.45 | 436.95 | 431.41 | 4 |
| Jun 20, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 422.58 | - |
| Jun 19, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 422.58 | - |
| Jun 18, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 422.58 | - |
| Jun 17, 2024 | 428.70 | 429.40 | 428.70 | 428.00 | 422.58 | 30 |
| Jun 14, 2024 | 427.00 | 439.95 | 425.40 | 427.10 | 421.69 | 146 |
| Jun 13, 2024 | 423.20 | 423.20 | 423.20 | 425.00 | 419.61 | 11 |
| Jun 12, 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 427.51 | - |
| Jun 11, 2024 | 435.00 | 435.00 | 432.75 | 433.00 | 427.51 | 41 |
| Jun 10, 2024 | 436.95 | 440.20 | 436.95 | 434.60 | 429.09 | 45 |
| Jun 7, 2024 | 435.20 | 437.75 | 434.50 | 437.75 | 432.20 | 72 |
| Jun 6, 2024 | 427.70 | 427.70 | 427.70 | 427.70 | 422.28 | - |
| Jun 5, 2024 | 432.00 | 432.90 | 412.30 | 427.70 | 422.28 | 98 |
| Jun 4, 2024 | 429.35 | 429.35 | 429.35 | 429.35 | 423.91 | - |
| Jun 3, 2024 | 3.00 Dividend | |||||
| Jun 3, 2024 | 431.05 | 431.05 | 427.50 | 429.35 | 423.91 | 10 |
| May 31, 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 415.71 | - |
| May 30, 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 415.71 | - |
| May 29, 2024 | 412.30 | 412.30 | 412.30 | 424.20 | 415.71 | 1 |
| May 28, 2024 | 429.35 | 429.35 | 422.25 | 423.40 | 414.93 | 58 |
| May 27, 2024 | 429.35 | 429.35 | 429.35 | 428.35 | 419.78 | 6 |
| May 24, 2024 | 432.15 | 432.15 | 432.15 | 432.15 | 423.50 | - |
| May 23, 2024 | 434.85 | 434.85 | 434.85 | 432.15 | 423.50 | 16 |
| May 22, 2024 | 433.60 | 433.60 | 433.60 | 432.15 | 423.50 | 1 |
| May 21, 2024 | 429.50 | 429.50 | 429.50 | 429.50 | 420.91 | - |
| May 20, 2024 | 428.70 | 428.70 | 428.70 | 429.50 | 420.91 | 12 |
| May 17, 2024 | 428.65 | 428.65 | 428.65 | 428.65 | 420.07 | - |
| May 16, 2024 | 428.65 | 428.65 | 428.65 | 428.65 | 420.07 | - |
| May 15, 2024 | 445.00 | 445.00 | 427.90 | 428.65 | 420.07 | 26 |
| May 14, 2024 | 437.90 | 437.90 | 437.90 | 432.80 | 424.14 | 1 |
| May 13, 2024 | 434.05 | 434.05 | 434.05 | 434.05 | 425.37 | - |
| May 10, 2024 | 434.05 | 434.05 | 434.05 | 434.05 | 425.37 | - |
| May 9, 2024 | 433.60 | 433.60 | 433.60 | 434.05 | 425.37 | 4 |
| May 8, 2024 | 437.70 | 437.70 | 434.75 | 434.50 | 425.81 | 14 |
| May 7, 2024 | 430.40 | 430.40 | 430.40 | 431.25 | 422.62 | 8 |
| May 6, 2024 | 425.65 | 425.65 | 425.65 | 425.65 | 417.13 | - |
| May 3, 2024 | 431.15 | 431.15 | 426.00 | 425.65 | 417.13 | 9 |
| May 2, 2024 | 432.40 | 432.40 | 432.40 | 430.45 | 421.84 | 5 |
| Apr 30, 2024 | 434.55 | 434.55 | 434.55 | 434.55 | 425.86 | - |
| Apr 29, 2024 | 431.95 | 432.65 | 431.95 | 434.55 | 425.86 | 17 |
| Apr 26, 2024 | 429.35 | 429.35 | 429.35 | 429.35 | 420.76 | - |
| Apr 25, 2024 | 430.65 | 430.65 | 429.70 | 429.35 | 420.76 | 6 |
| Apr 24, 2024 | 430.80 | 430.80 | 427.70 | 430.30 | 421.69 | 19 |
| Apr 23, 2024 | 434.55 | 434.55 | 430.00 | 432.55 | 423.90 | 13 |
| Apr 22, 2024 | 437.80 | 438.15 | 434.65 | 437.10 | 428.36 | 87 |
| Apr 19, 2024 | 431.05 | 431.90 | 429.50 | 433.90 | 425.22 | 58 |
| Apr 18, 2024 | 425.50 | 428.65 | 425.50 | 427.20 | 418.65 | 68 |
| Apr 17, 2024 | 429.75 | 429.75 | 427.70 | 426.35 | 417.82 | 14 |
| Apr 16, 2024 | 429.60 | 429.60 | 427.95 | 428.60 | 420.03 | 40 |
| Apr 15, 2024 | 431.45 | 431.45 | 425.75 | 428.40 | 419.83 | 83 |
| Apr 12, 2024 | 411.95 | 411.95 | 411.95 | 411.95 | 403.71 | - |
| Apr 11, 2024 | 411.95 | 411.95 | 411.95 | 411.95 | 403.71 | - |
| Apr 10, 2024 | 413.75 | 413.75 | 413.75 | 411.95 | 403.71 | 7 |
| Apr 9, 2024 | 414.90 | 414.90 | 409.50 | 414.45 | 406.16 | 48 |
| Apr 8, 2024 | 422.35 | 422.35 | 419.00 | 419.00 | 410.62 | 52 |
| Apr 5, 2024 | 414.45 | 414.45 | 414.45 | 414.45 | 406.16 | - |
| Apr 4, 2024 | 412.10 | 413.60 | 412.10 | 414.45 | 406.16 | 20 |
| Apr 3, 2024 | 418.60 | 418.60 | 415.90 | 414.95 | 406.65 | 13 |
| Apr 2, 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 410.42 | - |
| Mar 28, 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 410.42 | - |
| Mar 27, 2024 | 411.20 | 415.00 | 411.20 | 418.80 | 410.42 | 43 |
| Mar 26, 2024 | 412.90 | 413.50 | 412.90 | 412.80 | 404.54 | 53 |
| Mar 25, 2024 | 412.00 | 413.70 | 412.00 | 410.80 | 402.58 | 75 |
| Mar 22, 2024 | 412.70 | 412.70 | 412.70 | 411.90 | 403.66 | 3 |
| Mar 21, 2024 | 405.60 | 406.10 | 405.60 | 406.10 | 397.98 | 16 |
| Mar 20, 2024 | 406.30 | 406.50 | 406.30 | 405.50 | 397.39 | 16 |
| Mar 19, 2024 | 401.10 | 401.10 | 399.80 | 400.10 | 392.10 | 8 |
| Mar 18, 2024 | 398.50 | 398.50 | 398.40 | 399.30 | 391.31 | 56 |
| Mar 15, 2024 | 402.10 | 402.10 | 402.10 | 400.90 | 392.88 | 2 |
| Mar 14, 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 389.06 | - |
| Mar 13, 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 389.06 | - |
| Mar 12, 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 389.06 | - |
| Mar 11, 2024 | 398.00 | 398.00 | 398.00 | 397.00 | 389.06 | 3 |
| Mar 8, 2024 | 390.80 | 390.80 | 390.80 | 393.70 | 385.82 | 3 |
| Mar 7, 2024 | 399.00 | 399.00 | 399.00 | 393.60 | 385.73 | 5 |
| Mar 6, 2024 | 396.60 | 396.60 | 396.60 | 397.10 | 389.16 | 25 |
| Mar 5, 2024 | 399.40 | 399.40 | 399.40 | 398.80 | 390.82 | 4 |
| Mar 4, 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 385.24 | - |
| Mar 1, 2024 | 398.10 | 398.10 | 397.30 | 393.10 | 385.24 | 12 |
| Feb 29, 2024 | 3.00 Dividend | |||||
| Feb 29, 2024 | 399.50 | 399.50 | 399.50 | 397.00 | 389.06 | 11 |
| Feb 28, 2024 | 398.60 | 398.60 | 398.60 | 399.90 | 388.81 | 1 |
| Feb 27, 2024 | 395.50 | 395.50 | 395.30 | 395.80 | 384.83 | 14 |
| Feb 26, 2024 | 396.20 | 396.20 | 396.20 | 396.60 | 385.60 | 14 |
| Feb 23, 2024 | 396.50 | 396.50 | 396.50 | 398.10 | 387.06 | 4 |
| Feb 22, 2024 | 395.60 | 395.60 | 395.60 | 395.60 | 384.63 | - |
| Feb 21, 2024 | 394.20 | 395.40 | 394.20 | 395.60 | 384.63 | 4 |
Related Tickers
T7D.SG TransDigm Group Inc
1,247.00
-2.62%
SAFp.XC
BBDC.DU Bombardier Inc
60.12
-0.33%
1FC.F FACC AG
7.13
+0.28%
CWT.SG Curtiss-Wright Corp
298.00
-3.87%
12J0.F Latécoère S.A.
0.0026
-10.34%
BA.SN The Boeing Company
178.08
+27.15%
TCS.SG Axon Enterprise Inc
494.40
-1.87%
JPX.F AeroVironment, Inc.
148.65
-0.70%
ASTOR.ST Scandinavian Astor Group AB
11.08
-12.34%