220.80
+2.55
+(1.17%)
As of 6:16:17 PM 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 | 216.75 | 223.00 | 212.35 | 220.80 | 220.80 | 1,485 |
| Jan 10, 2025 | 222.80 | 222.80 | 216.75 | 218.25 | 218.25 | 506 |
| Jan 9, 2025 | 221.65 | 221.65 | 220.45 | 221.45 | 221.45 | 318 |
| Jan 8, 2025 | 221.55 | 224.00 | 220.35 | 222.05 | 222.05 | 681 |
| Jan 7, 2025 | 225.90 | 229.90 | 219.85 | 223.05 | 223.05 | 2,502 |
| Jan 6, 2025 | 226.05 | 232.10 | 225.10 | 225.15 | 225.15 | 1,020 |
| Jan 3, 2025 | 226.10 | 227.55 | 225.00 | 225.05 | 225.05 | 1,574 |
| Jan 2, 2025 | 228.00 | 231.60 | 225.45 | 226.25 | 226.25 | 1,670 |
| Dec 30, 2024 | 231.50 | 231.50 | 227.30 | 227.30 | 227.30 | 1,252 |
| Dec 27, 2024 | 235.10 | 236.95 | 227.35 | 231.35 | 231.35 | 1,994 |
| Dec 23, 2024 | 0.59 Dividend | |||||
| Dec 23, 2024 | 216.10 | 224.45 | 215.75 | 223.95 | 223.95 | 1,206 |
| Dec 20, 2024 | 208.75 | 220.45 | 205.00 | 213.45 | 212.86 | 2,037 |
| Dec 19, 2024 | 215.50 | 219.20 | 210.05 | 212.15 | 211.56 | 2,141 |
| Dec 18, 2024 | 228.45 | 229.80 | 212.25 | 215.65 | 215.05 | 1,351 |
| Dec 17, 2024 | 237.45 | 244.00 | 223.00 | 227.30 | 226.67 | 5,038 |
| Dec 16, 2024 | 216.70 | 238.30 | 214.95 | 236.95 | 236.30 | 4,322 |
| Dec 13, 2024 | 195.24 | 217.25 | 195.24 | 214.55 | 213.96 | 4,302 |
| Dec 12, 2024 | 173.02 | 173.98 | 168.04 | 172.02 | 171.54 | 4,056 |
| Dec 11, 2024 | 163.40 | 175.82 | 163.40 | 174.56 | 174.08 | 1,698 |
| Dec 10, 2024 | 168.74 | 169.78 | 161.96 | 161.96 | 161.51 | 1,040 |
| Dec 9, 2024 | 171.10 | 172.64 | 166.76 | 167.72 | 167.26 | 2,199 |
| Dec 6, 2024 | 160.76 | 170.74 | 160.76 | 170.74 | 170.27 | 360 |
| Dec 5, 2024 | 162.16 | 162.32 | 160.02 | 160.02 | 159.58 | 5,866 |
| Dec 4, 2024 | 161.32 | 163.36 | 160.94 | 160.94 | 160.50 | 918 |
| Dec 3, 2024 | 159.84 | 159.86 | 158.38 | 158.70 | 158.26 | 967 |
| Dec 2, 2024 | 153.22 | 159.04 | 153.22 | 158.66 | 158.22 | 341 |
| Nov 29, 2024 | 151.68 | 153.50 | 151.14 | 152.78 | 152.36 | 340 |
| Nov 28, 2024 | 151.66 | 154.78 | 151.66 | 153.76 | 153.33 | 393 |
| Nov 27, 2024 | 156.18 | 156.18 | 149.24 | 150.46 | 150.04 | 427 |
| Nov 26, 2024 | 157.02 | 157.64 | 155.90 | 155.90 | 155.47 | 55 |
| Nov 25, 2024 | 158.02 | 158.52 | 155.34 | 156.28 | 155.85 | 494 |
| Nov 22, 2024 | 156.02 | 157.96 | 156.02 | 157.00 | 156.57 | 343 |
| Nov 21, 2024 | 153.72 | 157.92 | 153.72 | 156.66 | 156.23 | 509 |
| Nov 20, 2024 | 156.78 | 157.20 | 153.38 | 154.58 | 154.15 | 370 |
| Nov 19, 2024 | 157.02 | 157.06 | 154.58 | 156.02 | 155.59 | 317 |
| Nov 18, 2024 | 158.24 | 158.24 | 156.14 | 156.54 | 156.11 | 303 |
| Nov 15, 2024 | 160.68 | 160.68 | 155.52 | 156.06 | 155.63 | 296 |
| Nov 14, 2024 | 164.48 | 166.52 | 161.68 | 161.68 | 161.23 | 392 |
| Nov 13, 2024 | 165.10 | 166.18 | 163.50 | 165.54 | 165.08 | 159 |
| Nov 12, 2024 | 167.72 | 168.44 | 164.64 | 166.08 | 165.62 | 3,561 |
| Nov 11, 2024 | 172.02 | 172.94 | 167.48 | 167.78 | 167.32 | 2,560 |
| Nov 8, 2024 | 170.22 | 172.00 | 169.78 | 171.00 | 170.53 | 514 |
| Nov 7, 2024 | 167.48 | 170.98 | 166.82 | 170.06 | 169.59 | 521 |
| Nov 6, 2024 | 165.44 | 167.32 | 163.86 | 167.32 | 166.86 | 968 |
| Nov 5, 2024 | 155.02 | 159.24 | 155.02 | 159.24 | 158.80 | 35 |
| Nov 4, 2024 | 156.22 | 156.22 | 153.88 | 156.04 | 155.61 | 266 |
| Nov 1, 2024 | 156.56 | 157.12 | 154.40 | 156.26 | 155.83 | 87 |
| Oct 31, 2024 | 160.32 | 160.32 | 154.34 | 155.02 | 154.59 | 4,210 |
| Oct 30, 2024 | 164.26 | 164.72 | 162.52 | 162.72 | 162.27 | 132 |
| Oct 29, 2024 | 158.88 | 165.94 | 158.88 | 163.76 | 163.31 | 2,310 |
| Oct 28, 2024 | 163.50 | 163.50 | 158.48 | 158.82 | 158.38 | 609 |
| Oct 25, 2024 | 158.22 | 162.54 | 158.22 | 160.96 | 160.52 | 51 |
| Oct 24, 2024 | 161.52 | 162.24 | 156.78 | 158.38 | 157.94 | 202 |
| Oct 23, 2024 | 165.28 | 166.10 | 160.80 | 160.80 | 160.36 | 382 |
| Oct 22, 2024 | 165.78 | 167.28 | 164.98 | 166.02 | 165.56 | 52 |
| Oct 21, 2024 | 165.02 | 166.32 | 164.26 | 165.20 | 164.74 | 576 |
| Oct 18, 2024 | 167.62 | 168.36 | 165.04 | 165.04 | 164.58 | 259 |
| Oct 17, 2024 | 162.62 | 169.96 | 162.62 | 167.98 | 167.52 | 173 |
| Oct 16, 2024 | 162.02 | 164.06 | 161.82 | 162.72 | 162.27 | 207 |
| Oct 15, 2024 | 166.38 | 166.92 | 159.92 | 162.48 | 162.03 | 1,522 |
| Oct 14, 2024 | 166.48 | 167.58 | 165.38 | 167.26 | 166.80 | 194 |
| Oct 11, 2024 | 170.00 | 170.18 | 163.60 | 166.28 | 165.82 | 152 |
| Oct 10, 2024 | 169.84 | 170.40 | 167.86 | 169.30 | 168.83 | 1,202 |
| Oct 9, 2024 | 164.42 | 169.98 | 163.84 | 169.98 | 169.51 | 2,074 |
| Oct 8, 2024 | 159.22 | 165.14 | 159.22 | 165.14 | 164.68 | 236 |
| Oct 7, 2024 | 160.24 | 162.12 | 158.62 | 159.02 | 158.58 | 778 |
| Oct 4, 2024 | 155.60 | 160.70 | 155.60 | 160.70 | 160.26 | 551 |
| Oct 3, 2024 | 153.66 | 154.70 | 153.66 | 154.70 | 154.27 | 44 |
| Oct 2, 2024 | 150.12 | 156.10 | 149.82 | 156.10 | 155.67 | 1,078 |
| Oct 1, 2024 | 154.32 | 155.76 | 151.14 | 151.14 | 150.72 | 1,370 |
| Sep 30, 2024 | 154.00 | 154.74 | 152.06 | 153.48 | 153.06 | 327 |
| Sep 27, 2024 | 159.00 | 159.06 | 153.86 | 154.48 | 154.05 | 4,407 |
| Sep 26, 2024 | 159.64 | 161.16 | 156.78 | 160.28 | 159.84 | 474 |
| Sep 25, 2024 | 155.32 | 158.00 | 155.02 | 156.58 | 156.15 | 95 |
| Sep 24, 2024 | 155.62 | 156.98 | 155.52 | 156.68 | 156.25 | 105 |
| Sep 23, 2024 | 154.20 | 155.14 | 152.32 | 155.14 | 154.71 | 913 |
| Sep 20, 2024 | 149.72 | 153.28 | 148.74 | 153.28 | 152.86 | 1,073 |
| Sep 19, 2024 | 0.53 Dividend | |||||
| Sep 19, 2024 | 147.40 | 151.70 | 147.40 | 149.88 | 149.47 | 311 |
| Sep 18, 2024 | 145.52 | 146.46 | 145.52 | 145.52 | 144.59 | 36 |
| Sep 17, 2024 | 146.90 | 148.66 | 145.16 | 145.16 | 144.23 | 1,055 |
| Sep 16, 2024 | 150.26 | 150.26 | 144.52 | 146.98 | 146.04 | 878 |
| Sep 13, 2024 | 148.62 | 151.44 | 148.62 | 151.44 | 150.47 | 447 |
| Sep 12, 2024 | 144.40 | 150.04 | 143.62 | 149.98 | 149.02 | 619 |
| Sep 11, 2024 | 132.84 | 143.30 | 132.84 | 143.30 | 142.38 | 394 |
| Sep 10, 2024 | 127.02 | 135.48 | 126.78 | 135.48 | 134.61 | 133 |
| Sep 9, 2024 | 124.90 | 127.22 | 122.72 | 127.22 | 126.41 | 1,235 |
| Sep 6, 2024 | 127.98 | 129.86 | 123.72 | 124.44 | 123.64 | 2,710 |
| Sep 5, 2024 | 139.00 | 140.74 | 136.08 | 138.38 | 137.49 | 2,516 |
| Sep 4, 2024 | 138.26 | 140.22 | 135.96 | 139.78 | 138.89 | 1,573 |
| Sep 3, 2024 | 148.02 | 148.04 | 138.02 | 138.02 | 137.14 | 393 |
| Sep 2, 2024 | 147.22 | 148.98 | 146.48 | 148.98 | 148.03 | 26 |
| Aug 30, 2024 | 143.46 | 146.26 | 143.46 | 145.06 | 144.13 | 330 |
| Aug 29, 2024 | 143.16 | 145.80 | 138.00 | 141.72 | 140.81 | 305 |
| Aug 28, 2024 | 143.16 | 145.06 | 140.98 | 142.64 | 141.73 | 1,412 |
| Aug 27, 2024 | 142.88 | 144.02 | 139.94 | 143.68 | 142.76 | 1,147 |
| Aug 26, 2024 | 149.34 | 149.38 | 142.12 | 142.64 | 141.73 | 421 |
| Aug 23, 2024 | 147.02 | 148.36 | 147.02 | 147.76 | 146.81 | 281 |
| Aug 22, 2024 | 148.40 | 151.36 | 147.00 | 147.00 | 146.06 | 487 |
| Aug 21, 2024 | 148.60 | 149.98 | 147.58 | 148.40 | 147.45 | 740 |
| Aug 20, 2024 | 151.22 | 151.88 | 148.50 | 148.62 | 147.67 | 1,061 |
| Aug 19, 2024 | 150.00 | 150.00 | 146.62 | 149.54 | 148.58 | 299 |
| Aug 16, 2024 | 152.48 | 152.48 | 148.02 | 150.60 | 149.64 | 185 |
| Aug 15, 2024 | 143.44 | 151.56 | 143.44 | 151.50 | 150.53 | 1,045 |
| Aug 14, 2024 | 142.16 | 145.30 | 141.02 | 142.38 | 141.47 | 284 |
| Aug 13, 2024 | 136.12 | 141.40 | 136.12 | 140.40 | 139.50 | 456 |
| Aug 12, 2024 | 136.26 | 138.04 | 134.88 | 134.88 | 134.02 | 165 |
| Aug 9, 2024 | 134.02 | 136.52 | 133.48 | 136.52 | 135.65 | 588 |
| Aug 8, 2024 | 122.72 | 133.10 | 122.72 | 133.10 | 132.25 | 2,345 |
| Aug 7, 2024 | 131.96 | 134.70 | 126.24 | 126.38 | 125.57 | 490 |
| Aug 6, 2024 | 134.78 | 136.02 | 129.58 | 135.74 | 134.87 | 659 |
| Aug 5, 2024 | 115.00 | 131.12 | 112.50 | 128.36 | 127.54 | 6,470 |
| Aug 2, 2024 | 134.60 | 134.60 | 128.96 | 129.74 | 128.91 | 700 |
| Aug 1, 2024 | 149.02 | 149.78 | 136.02 | 136.94 | 136.06 | 314 |
| Jul 31, 2024 | 137.60 | 148.40 | 137.60 | 148.40 | 147.45 | 412 |
| Jul 30, 2024 | 138.82 | 140.06 | 133.60 | 133.60 | 132.75 | 1,105 |
| Jul 29, 2024 | 140.68 | 141.54 | 139.06 | 139.34 | 138.45 | 710 |
| Jul 26, 2024 | 138.66 | 140.68 | 138.66 | 139.86 | 138.97 | 736 |
| Jul 25, 2024 | 141.46 | 141.46 | 134.80 | 138.92 | 138.03 | 946 |
| Jul 24, 2024 | 148.02 | 149.14 | 139.94 | 139.94 | 139.04 | 641 |
| Jul 23, 2024 | 147.14 | 152.22 | 146.68 | 152.22 | 151.25 | 634 |
| Jul 22, 2024 | 145.02 | 148.76 | 145.02 | 147.74 | 146.80 | 545 |
| Jul 19, 2024 | 149.76 | 149.80 | 146.80 | 146.80 | 145.86 | 574 |
| Jul 18, 2024 | 144.40 | 146.30 | 142.84 | 144.16 | 143.24 | 1,191 |
| Jul 17, 2024 | 153.82 | 153.82 | 142.86 | 142.86 | 141.95 | 950 |
| Jul 16, 2024 | 157.62 | 157.62 | 153.24 | 154.26 | 153.27 | 1,172 |
| Jul 15, 2024 | 10:1 Stock Splits | |||||
| Jul 15, 2024 | 156.20 | 157.50 | 155.68 | 157.20 | 156.19 | 1,527 |
| Jul 12, 2024 | 156.24 | 157.90 | 156.24 | 157.72 | 156.71 | 1,590 |
| Jul 11, 2024 | 161.26 | 162.20 | 154.04 | 156.60 | 155.60 | 9,860 |
| Jul 10, 2024 | 160.54 | 163.18 | 160.54 | 163.18 | 162.14 | 1,610 |
| Jul 9, 2024 | 162.04 | 163.48 | 157.60 | 158.24 | 157.23 | 3,710 |
| Jul 8, 2024 | 159.28 | 161.58 | 157.80 | 161.10 | 160.07 | 1,090 |
| Jul 5, 2024 | 162.38 | 162.66 | 156.84 | 156.84 | 155.84 | 3,310 |
| Jul 4, 2024 | 160.64 | 162.78 | 160.24 | 162.46 | 161.42 | 2,060 |
| Jul 3, 2024 | 154.34 | 160.84 | 154.34 | 160.80 | 159.77 | 1,880 |
| Jul 2, 2024 | 152.64 | 154.26 | 152.18 | 154.26 | 153.27 | 570 |
| Jul 1, 2024 | 152.30 | 152.74 | 148.76 | 152.74 | 151.76 | 2,920 |
| Jun 28, 2024 | 149.16 | 152.44 | 148.84 | 148.84 | 147.89 | 790 |
| Jun 27, 2024 | 147.92 | 149.36 | 147.12 | 147.14 | 146.20 | 620 |
| Jun 26, 2024 | 148.84 | 150.96 | 148.14 | 148.92 | 147.97 | 1,570 |
| Jun 25, 2024 | 148.94 | 150.76 | 146.28 | 148.26 | 147.31 | 1,720 |
| Jun 24, 2024 | 0.53 Dividend | |||||
| Jun 24, 2024 | 157.20 | 158.06 | 149.36 | 149.58 | 148.62 | 2,170 |
| Jun 21, 2024 | 162.10 | 162.90 | 156.28 | 156.28 | 154.76 | 1,160 |
| Jun 20, 2024 | 169.74 | 170.70 | 161.52 | 161.76 | 160.19 | 2,250 |
| Jun 19, 2024 | 168.32 | 168.52 | 167.02 | 168.52 | 166.88 | 3,350 |
| Jun 18, 2024 | 174.50 | 175.64 | 166.38 | 168.00 | 166.36 | 6,350 |
| Jun 17, 2024 | 166.50 | 171.86 | 166.18 | 170.68 | 169.02 | 6,980 |
| Jun 14, 2024 | 157.00 | 163.26 | 156.50 | 162.80 | 161.22 | 3,300 |
| Jun 13, 2024 | 158.36 | 160.24 | 153.78 | 156.68 | 155.15 | 7,120 |
| Jun 12, 2024 | 137.20 | 138.80 | 136.86 | 138.40 | 137.05 | 1,360 |
| Jun 11, 2024 | 134.04 | 135.94 | 134.04 | 135.12 | 133.80 | 1,380 |
| Jun 10, 2024 | 131.00 | 134.56 | 131.00 | 132.78 | 131.49 | 1,500 |
| Jun 7, 2024 | 128.42 | 130.54 | 128.42 | 130.54 | 129.27 | 180 |
| Jun 6, 2024 | 130.54 | 130.54 | 128.14 | 128.18 | 126.93 | 210 |
| Jun 5, 2024 | 123.36 | 128.60 | 123.36 | 128.60 | 127.35 | 180 |
| Jun 4, 2024 | 120.64 | 121.48 | 120.64 | 121.48 | 120.30 | 40 |
| Jun 3, 2024 | 122.30 | 123.94 | 122.00 | 122.00 | 120.81 | 100 |
| May 31, 2024 | 125.22 | 125.34 | 121.70 | 121.70 | 120.52 | 170 |
| May 30, 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 125.98 | - |
| May 29, 2024 | 129.44 | 129.44 | 128.28 | 128.52 | 127.27 | 270 |
| May 28, 2024 | 130.58 | 130.58 | 128.52 | 128.52 | 127.27 | 20 |
| May 27, 2024 | 129.02 | 131.60 | 129.02 | 131.58 | 130.30 | 1,200 |
| May 24, 2024 | 128.44 | 130.04 | 128.44 | 130.04 | 128.77 | 500 |
| May 23, 2024 | 131.36 | 131.82 | 128.16 | 128.38 | 127.13 | 1,680 |
| May 22, 2024 | 128.44 | 129.14 | 128.44 | 129.14 | 127.88 | 550 |
| May 21, 2024 | 129.74 | 129.74 | 129.20 | 129.26 | 128.00 | - |
| May 20, 2024 | 128.38 | 129.20 | 128.38 | 129.16 | 127.90 | 440 |
| May 17, 2024 | 130.00 | 130.00 | 128.50 | 128.50 | 127.25 | 1,360 |
| May 16, 2024 | 131.14 | 132.40 | 130.00 | 130.00 | 128.73 | 1,680 |
| May 15, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 125.76 | - |
| May 14, 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 122.26 | - |
| May 13, 2024 | 123.14 | 124.84 | 123.14 | 124.84 | 123.62 | 1,020 |
| May 10, 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 120.04 | - |
| May 9, 2024 | 122.54 | 123.12 | 122.54 | 123.12 | 121.92 | 110 |
| May 8, 2024 | 120.86 | 121.18 | 120.86 | 121.18 | 120.00 | 200 |
| May 7, 2024 | 120.78 | 121.74 | 120.78 | 121.36 | 120.18 | 230 |
| May 6, 2024 | 118.88 | 120.88 | 118.88 | 120.88 | 119.70 | 1,090 |
| May 3, 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 115.31 | - |
| May 2, 2024 | 116.20 | 117.50 | 114.80 | 115.30 | 114.18 | 220 |
| Apr 30, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 123.39 | - |
| Apr 29, 2024 | 126.18 | 126.18 | 126.10 | 126.10 | 124.87 | 70 |
| Apr 26, 2024 | 121.58 | 125.60 | 121.04 | 125.24 | 124.02 | 130 |
| Apr 25, 2024 | 115.02 | 120.94 | 115.02 | 120.80 | 119.62 | 110 |
| Apr 24, 2024 | 117.72 | 118.60 | 116.88 | 116.88 | 115.74 | 60 |
| Apr 23, 2024 | 114.40 | 116.82 | 114.40 | 115.68 | 114.55 | 110 |
| Apr 22, 2024 | 113.84 | 114.78 | 113.64 | 114.70 | 113.58 | 1,240 |
| Apr 19, 2024 | 116.02 | 118.56 | 112.22 | 112.78 | 111.68 | 1,030 |
| Apr 18, 2024 | 120.42 | 121.54 | 118.02 | 118.02 | 116.87 | 440 |
| Apr 17, 2024 | 123.64 | 125.50 | 121.28 | 121.28 | 120.10 | 320 |
| Apr 16, 2024 | 123.32 | 125.36 | 122.70 | 125.36 | 124.14 | 370 |
| Apr 15, 2024 | 125.76 | 128.04 | 123.34 | 123.34 | 122.14 | 1,480 |
| Apr 12, 2024 | 128.70 | 129.70 | 126.10 | 126.10 | 124.87 | 2,130 |
| Apr 11, 2024 | 122.58 | 129.36 | 122.58 | 129.28 | 128.02 | 280 |
| Apr 10, 2024 | 122.80 | 123.26 | 121.46 | 121.50 | 120.32 | 330 |
| Apr 9, 2024 | 123.22 | 124.40 | 120.96 | 122.20 | 121.01 | 370 |
| Apr 8, 2024 | 123.52 | 124.44 | 122.70 | 122.70 | 121.51 | 4,110 |
| Apr 5, 2024 | 121.52 | 125.46 | 121.52 | 125.46 | 124.24 | 310 |
| Apr 4, 2024 | 126.02 | 128.58 | 122.30 | 122.30 | 121.11 | 380 |
| Apr 3, 2024 | 123.90 | 126.70 | 123.16 | 124.84 | 123.62 | 3,710 |
| Apr 2, 2024 | 125.28 | 126.26 | 121.76 | 121.76 | 120.57 | 400 |
| Mar 28, 2024 | 121.46 | 121.76 | 121.46 | 121.76 | 120.57 | 40 |
| Mar 27, 2024 | 123.02 | 124.72 | 120.84 | 120.84 | 119.66 | 2,080 |
| Mar 26, 2024 | 124.56 | 125.30 | 124.00 | 124.00 | 122.79 | 810 |
| Mar 25, 2024 | 125.60 | 126.00 | 124.08 | 125.60 | 124.38 | 1,640 |
| Mar 22, 2024 | 124.80 | 126.78 | 124.52 | 126.74 | 125.51 | 2,560 |
| Mar 21, 2024 | 117.84 | 128.44 | 117.84 | 124.14 | 122.93 | 2,130 |
| Mar 20, 2024 | 0.53 Dividend | |||||
| Mar 20, 2024 | 113.34 | 117.70 | 113.34 | 117.70 | 116.55 | 1,290 |
| Mar 19, 2024 | 113.18 | 114.76 | 111.20 | 114.76 | 113.12 | 1,650 |
| Mar 18, 2024 | 113.52 | 115.76 | 113.24 | 113.72 | 112.10 | 1,020 |
| Mar 15, 2024 | 115.56 | 115.56 | 113.90 | 113.90 | 112.28 | 220 |
| Mar 14, 2024 | 114.74 | 115.96 | 114.74 | 115.28 | 113.64 | 330 |
| Mar 13, 2024 | 117.84 | 118.42 | 114.88 | 114.88 | 113.24 | 1,180 |
| Mar 12, 2024 | 118.26 | 119.64 | 116.64 | 118.02 | 116.34 | 570 |
| Mar 11, 2024 | 118.20 | 118.56 | 116.80 | 118.56 | 116.87 | 2,620 |
| Mar 8, 2024 | 124.40 | 127.12 | 119.54 | 121.88 | 120.14 | 2,360 |
| Mar 7, 2024 | 124.00 | 128.14 | 124.00 | 127.92 | 126.10 | 810 |
| Mar 6, 2024 | 126.30 | 127.28 | 124.38 | 125.20 | 123.41 | 2,220 |
| Mar 5, 2024 | 128.26 | 129.02 | 123.16 | 123.16 | 121.40 | 3,330 |
| Mar 4, 2024 | 129.40 | 131.06 | 128.84 | 130.38 | 128.52 | 2,220 |
| Mar 1, 2024 | 120.88 | 129.20 | 120.88 | 129.20 | 127.36 | 600 |
| Feb 29, 2024 | 118.52 | 120.24 | 118.52 | 120.24 | 118.52 | 1,490 |
| Feb 28, 2024 | 119.18 | 119.28 | 118.62 | 118.62 | 116.93 | 60 |
| Feb 27, 2024 | 120.60 | 121.04 | 119.74 | 119.74 | 118.03 | 590 |
| Feb 26, 2024 | 119.90 | 121.22 | 119.90 | 120.62 | 118.90 | 530 |
| Feb 23, 2024 | 119.94 | 120.58 | 119.92 | 119.98 | 118.27 | 130 |
| Feb 22, 2024 | 117.60 | 120.98 | 116.80 | 120.80 | 119.08 | 2,460 |
| Feb 21, 2024 | 113.42 | 113.42 | 111.26 | 112.32 | 110.72 | 3,460 |
| Feb 20, 2024 | 114.70 | 114.70 | 112.62 | 113.34 | 111.72 | 1,390 |
| Feb 19, 2024 | 115.78 | 115.78 | 115.02 | 115.02 | 113.38 | 240 |
| Feb 16, 2024 | 117.78 | 118.26 | 116.10 | 116.76 | 115.09 | 520 |
| Feb 15, 2024 | 118.00 | 118.66 | 117.04 | 117.38 | 115.71 | 1,750 |
| Feb 14, 2024 | 117.08 | 118.42 | 116.92 | 116.92 | 115.25 | 2,880 |
| Feb 13, 2024 | 117.12 | 117.44 | 115.24 | 116.22 | 114.56 | 1,330 |
| Feb 12, 2024 | 119.34 | 119.68 | 117.30 | 117.30 | 115.63 | 730 |
| Feb 9, 2024 | 118.50 | 120.04 | 115.00 | 118.36 | 116.67 | 4,190 |
| Feb 8, 2024 | 116.86 | 120.48 | 116.86 | 118.30 | 116.61 | 1,240 |
| Feb 7, 2024 | 113.26 | 116.56 | 112.50 | 116.36 | 114.70 | 380 |
| Feb 6, 2024 | 116.00 | 117.80 | 116.00 | 117.80 | 116.12 | 450 |
| Feb 5, 2024 | 113.28 | 115.82 | 113.28 | 115.82 | 114.17 | 1,030 |
| Feb 2, 2024 | 111.98 | 113.64 | 111.56 | 113.64 | 112.02 | 330 |
| Feb 1, 2024 | 109.28 | 110.62 | 109.28 | 110.10 | 108.53 | 210 |
| Jan 31, 2024 | 110.02 | 111.20 | 109.40 | 109.40 | 107.84 | 180 |
| Jan 30, 2024 | 112.78 | 112.92 | 112.52 | 112.52 | 110.91 | 110 |
| Jan 29, 2024 | 111.60 | 112.42 | 111.60 | 112.42 | 110.82 | 270 |
| Jan 26, 2024 | 110.00 | 112.40 | 110.00 | 112.40 | 110.80 | 1,030 |
| Jan 25, 2024 | 116.14 | 117.84 | 113.72 | 114.18 | 112.55 | 500 |
| Jan 24, 2024 | 113.32 | 117.02 | 113.04 | 115.54 | 113.89 | 1,700 |
| Jan 23, 2024 | 111.62 | 112.86 | 111.62 | 112.34 | 110.74 | 660 |
| Jan 22, 2024 | 111.72 | 112.72 | 111.72 | 112.72 | 111.11 | 4,660 |
| Jan 19, 2024 | 105.60 | 111.08 | 105.60 | 111.08 | 109.50 | 700 |
| Jan 18, 2024 | 101.22 | 105.10 | 101.22 | 105.06 | 103.56 | 410 |
| Jan 17, 2024 | 101.68 | 101.86 | 100.86 | 101.08 | 99.64 | 260 |
| Jan 16, 2024 | 101.42 | 101.42 | 100.48 | 101.42 | 99.97 | 780 |
| Jan 15, 2024 | 102.00 | 102.80 | 101.74 | 101.74 | 100.29 | 1,720 |
Related Tickers
LTT.BE Lattice Semiconductor Corp
53.64
-0.11%
TSFA.VI Taiwan Semiconductor Manufacturing Company Limited
197.80
-2.80%
QCI.F QUALCOMM Incorporated
152.60
+0.03%
MU Micron Technology, Inc.
94.99
-4.38%
TSM Taiwan Semiconductor Manufacturing Company Limited
201.32
-3.38%
NVDA NVIDIA Corporation
132.38
-2.60%
AMD Advanced Micro Devices, Inc.
116.92
+0.76%