181.00
+11.00
+(6.47%)
At close: 9:55:01 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 |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 169.00 | 181.00 | 169.00 | 181.00 | 181.00 | - |
| Jan 13, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | - |
| Jan 10, 2025 | 169.00 | 169.00 | 165.00 | 168.00 | 168.00 | - |
| Jan 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jan 8, 2025 | 167.00 | 170.00 | 164.00 | 170.00 | 170.00 | - |
| Jan 7, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | - |
| Jan 6, 2025 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | - |
| Jan 3, 2025 | 167.00 | 171.00 | 167.00 | 170.00 | 170.00 | - |
| Jan 2, 2025 | 168.00 | 172.00 | 168.00 | 168.00 | 168.00 | - |
| Dec 30, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Dec 27, 2024 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | - |
| Dec 23, 2024 | 169.00 | 171.00 | 167.00 | 171.00 | 171.00 | - |
| Dec 20, 2024 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | - |
| Dec 19, 2024 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | - |
| Dec 18, 2024 | 181.00 | 184.00 | 176.00 | 176.00 | 176.00 | - |
| Dec 17, 2024 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | - |
| Dec 16, 2024 | 187.00 | 188.00 | 185.00 | 185.00 | 185.00 | - |
| Dec 13, 2024 | 0.35 Dividend | |||||
| Dec 13, 2024 | 194.00 | 194.00 | 188.00 | 189.00 | 189.00 | - |
| Dec 12, 2024 | 196.00 | 199.00 | 196.00 | 197.00 | 196.65 | - |
| Dec 11, 2024 | 196.00 | 200.00 | 196.00 | 199.00 | 198.65 | - |
| Dec 10, 2024 | 204.00 | 204.00 | 196.00 | 197.00 | 196.65 | - |
| Dec 9, 2024 | 202.00 | 206.00 | 202.00 | 206.00 | 205.63 | - |
| Dec 6, 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 201.64 | - |
| Dec 5, 2024 | 210.00 | 210.00 | 202.00 | 202.00 | 201.64 | - |
| Dec 4, 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 209.63 | - |
| Dec 3, 2024 | 212.00 | 212.00 | 210.00 | 212.00 | 211.62 | - |
| Dec 2, 2024 | 214.00 | 218.00 | 212.00 | 212.00 | 211.62 | - |
| Nov 29, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 213.62 | - |
| Nov 28, 2024 | 214.00 | 214.00 | 212.00 | 214.00 | 213.62 | - |
| Nov 27, 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 209.63 | - |
| Nov 26, 2024 | 224.00 | 224.00 | 212.00 | 212.00 | 211.62 | - |
| Nov 25, 2024 | 206.00 | 224.00 | 206.00 | 222.00 | 221.61 | - |
| Nov 22, 2024 | 199.00 | 208.00 | 199.00 | 208.00 | 207.63 | - |
| Nov 21, 2024 | 195.00 | 204.00 | 195.00 | 200.00 | 199.64 | - |
| Nov 20, 2024 | 193.00 | 197.00 | 193.00 | 197.00 | 196.65 | - |
| Nov 19, 2024 | 191.00 | 194.00 | 191.00 | 194.00 | 193.66 | - |
| Nov 18, 2024 | 187.00 | 192.00 | 187.00 | 192.00 | 191.66 | - |
| Nov 15, 2024 | 193.00 | 194.00 | 189.00 | 189.00 | 188.66 | - |
| Nov 14, 2024 | 194.00 | 197.00 | 194.00 | 196.00 | 195.65 | - |
| Nov 13, 2024 | 192.00 | 199.00 | 192.00 | 196.00 | 195.65 | - |
| Nov 12, 2024 | 195.00 | 197.00 | 195.00 | 195.00 | 194.65 | - |
| Nov 11, 2024 | 194.00 | 198.00 | 194.00 | 197.00 | 196.65 | - |
| Nov 8, 2024 | 199.00 | 199.00 | 195.00 | 195.00 | 194.65 | - |
| Nov 7, 2024 | 210.00 | 210.00 | 202.00 | 202.00 | 201.64 | - |
| Nov 6, 2024 | 218.00 | 218.00 | 204.00 | 212.00 | 211.62 | - |
| Nov 5, 2024 | 202.00 | 212.00 | 200.00 | 212.00 | 211.62 | - |
| Nov 4, 2024 | 196.00 | 206.00 | 196.00 | 202.00 | 201.64 | - |
| Nov 1, 2024 | 197.00 | 202.00 | 197.00 | 198.00 | 197.65 | - |
| Oct 31, 2024 | 199.00 | 199.00 | 196.00 | 197.00 | 196.65 | - |
| Oct 30, 2024 | 198.00 | 202.00 | 197.00 | 197.00 | 196.65 | - |
| Oct 29, 2024 | 216.00 | 216.00 | 190.00 | 196.00 | 195.65 | - |
| Oct 28, 2024 | 212.00 | 216.00 | 206.00 | 206.00 | 205.63 | - |
| Oct 25, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 213.62 | - |
| Oct 24, 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 211.62 | - |
| Oct 23, 2024 | 216.00 | 216.00 | 210.00 | 210.00 | 209.63 | - |
| Oct 22, 2024 | 224.00 | 224.00 | 216.00 | 216.00 | 215.62 | - |
| Oct 21, 2024 | 234.00 | 234.00 | 224.00 | 224.00 | 223.60 | - |
| Oct 18, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 231.59 | - |
| Oct 17, 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 231.59 | - |
| Oct 16, 2024 | 230.00 | 236.00 | 230.00 | 234.00 | 233.58 | - |
| Oct 15, 2024 | 228.00 | 234.00 | 228.00 | 230.00 | 229.59 | - |
| Oct 14, 2024 | 218.00 | 228.00 | 218.00 | 228.00 | 227.59 | - |
| Oct 11, 2024 | 212.00 | 218.00 | 212.00 | 218.00 | 217.61 | 227 |
| Oct 10, 2024 | 218.00 | 218.00 | 212.00 | 212.00 | 211.62 | - |
| Oct 9, 2024 | 218.00 | 218.00 | 216.00 | 218.00 | 217.61 | - |
| Oct 8, 2024 | 216.00 | 222.00 | 214.00 | 220.00 | 219.61 | - |
| Oct 7, 2024 | 216.00 | 216.00 | 210.00 | 216.00 | 215.62 | - |
| Oct 4, 2024 | 212.00 | 218.00 | 210.00 | 216.00 | 215.62 | - |
| Oct 3, 2024 | 222.00 | 222.00 | 214.00 | 214.00 | 213.62 | - |
| Oct 2, 2024 | 222.00 | 222.00 | 212.00 | 220.00 | 219.61 | - |
| Oct 1, 2024 | 220.00 | 222.00 | 218.00 | 222.00 | 221.61 | - |
| Sep 30, 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 219.61 | - |
| Sep 27, 2024 | 218.00 | 226.00 | 218.00 | 222.00 | 221.61 | - |
| Sep 26, 2024 | 212.00 | 218.00 | 212.00 | 218.00 | 217.61 | - |
| Sep 25, 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 213.62 | - |
| Sep 24, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 213.62 | - |
| Sep 23, 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 217.61 | - |
| Sep 20, 2024 | 220.00 | 220.00 | 214.00 | 214.00 | 213.62 | - |
| Sep 19, 2024 | 212.00 | 218.00 | 212.00 | 218.00 | 217.61 | - |
| Sep 18, 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 211.62 | - |
| Sep 17, 2024 | 202.00 | 214.00 | 202.00 | 214.00 | 213.62 | - |
| Sep 16, 2024 | 200.00 | 204.00 | 198.00 | 204.00 | 203.64 | - |
| Sep 13, 2024 | 0.35 Dividend | |||||
| Sep 13, 2024 | 189.00 | 202.00 | 189.00 | 202.00 | 201.64 | - |
| Sep 12, 2024 | 186.00 | 191.00 | 186.00 | 189.00 | 188.31 | - |
| Sep 11, 2024 | 186.00 | 186.00 | 180.00 | 186.00 | 185.33 | - |
| Sep 10, 2024 | 184.00 | 186.00 | 182.00 | 186.00 | 185.33 | - |
| Sep 9, 2024 | 184.00 | 185.00 | 183.00 | 183.00 | 182.34 | - |
| Sep 6, 2024 | 184.00 | 187.00 | 183.00 | 183.00 | 182.34 | - |
| Sep 5, 2024 | 188.00 | 188.00 | 183.00 | 183.00 | 182.34 | - |
| Sep 4, 2024 | 188.00 | 189.00 | 184.00 | 187.00 | 186.32 | - |
| Sep 3, 2024 | 200.00 | 200.00 | 186.00 | 187.00 | 186.32 | - |
| Sep 2, 2024 | 200.00 | 200.00 | 199.00 | 200.00 | 199.27 | - |
| Aug 30, 2024 | 197.00 | 199.00 | 195.00 | 199.00 | 198.28 | - |
| Aug 29, 2024 | 197.00 | 200.00 | 197.00 | 198.00 | 197.28 | - |
| Aug 28, 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 197.28 | - |
| Aug 27, 2024 | 204.00 | 204.00 | 198.00 | 200.00 | 199.27 | - |
| Aug 26, 2024 | 206.00 | 206.00 | 202.00 | 204.00 | 203.26 | - |
| Aug 23, 2024 | 195.00 | 206.00 | 195.00 | 206.00 | 205.25 | - |
| Aug 22, 2024 | 197.00 | 197.00 | 194.00 | 195.00 | 194.29 | - |
| Aug 21, 2024 | 186.00 | 196.00 | 186.00 | 196.00 | 195.29 | - |
| Aug 20, 2024 | 189.00 | 189.00 | 186.00 | 186.00 | 185.33 | - |
| Aug 19, 2024 | 186.00 | 189.00 | 186.00 | 189.00 | 188.31 | - |
| Aug 16, 2024 | 191.00 | 191.00 | 186.00 | 186.00 | 185.33 | - |
| Aug 15, 2024 | 188.00 | 195.00 | 188.00 | 190.00 | 189.31 | - |
| Aug 14, 2024 | 193.00 | 193.00 | 188.00 | 188.00 | 187.32 | - |
| Aug 13, 2024 | 191.00 | 195.00 | 191.00 | 192.00 | 191.30 | - |
| Aug 12, 2024 | 194.00 | 194.00 | 191.00 | 192.00 | 191.30 | - |
| Aug 9, 2024 | 196.00 | 196.00 | 194.00 | 194.00 | 193.30 | - |
| Aug 8, 2024 | 190.00 | 195.00 | 189.00 | 195.00 | 194.29 | - |
| Aug 7, 2024 | 204.00 | 208.00 | 190.00 | 190.00 | 189.31 | - |
| Aug 6, 2024 | 204.00 | 206.00 | 196.00 | 204.00 | 203.26 | - |
| Aug 5, 2024 | 212.00 | 212.00 | 200.00 | 202.00 | 201.27 | - |
| Aug 2, 2024 | 218.00 | 218.00 | 204.00 | 210.00 | 209.24 | - |
| Aug 1, 2024 | 250.00 | 250.00 | 214.00 | 214.00 | 213.22 | - |
| Jul 31, 2024 | 248.00 | 252.00 | 248.00 | 250.00 | 249.09 | - |
| Jul 30, 2024 | 244.00 | 248.00 | 242.00 | 248.00 | 247.10 | - |
| Jul 29, 2024 | 244.00 | 246.00 | 242.00 | 246.00 | 245.11 | - |
| Jul 26, 2024 | 228.00 | 242.00 | 228.00 | 242.00 | 241.12 | - |
| Jul 25, 2024 | 222.00 | 230.00 | 222.00 | 228.00 | 227.17 | - |
| Jul 24, 2024 | 230.00 | 230.00 | 222.00 | 222.00 | 221.20 | - |
| Jul 23, 2024 | 226.00 | 230.00 | 224.00 | 230.00 | 229.17 | - |
| Jul 22, 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 223.19 | - |
| Jul 19, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.20 | - |
| Jul 18, 2024 | 220.00 | 226.00 | 220.00 | 222.00 | 221.20 | - |
| Jul 17, 2024 | 230.00 | 230.00 | 220.00 | 220.00 | 219.20 | - |
| Jul 16, 2024 | 214.00 | 230.00 | 214.00 | 230.00 | 229.17 | - |
| Jul 15, 2024 | 210.00 | 216.00 | 210.00 | 214.00 | 213.22 | - |
| Jul 12, 2024 | 208.00 | 214.00 | 208.00 | 210.00 | 209.24 | - |
| Jul 11, 2024 | 193.00 | 212.00 | 193.00 | 208.00 | 207.25 | - |
| Jul 10, 2024 | 187.00 | 194.00 | 187.00 | 194.00 | 193.30 | - |
| Jul 9, 2024 | 190.00 | 191.00 | 186.00 | 188.00 | 187.32 | - |
| Jul 8, 2024 | 183.00 | 189.00 | 183.00 | 189.00 | 188.31 | - |
| Jul 5, 2024 | 183.00 | 183.00 | 182.00 | 183.00 | 182.34 | - |
| Jul 4, 2024 | 183.00 | 184.00 | 183.00 | 183.00 | 182.34 | - |
| Jul 3, 2024 | 184.00 | 185.00 | 182.00 | 185.00 | 184.33 | - |
| Jul 2, 2024 | 186.00 | 186.00 | 182.00 | 184.00 | 183.33 | - |
| Jul 1, 2024 | 190.00 | 190.00 | 183.00 | 185.00 | 184.33 | - |
| Jun 28, 2024 | 187.00 | 191.00 | 187.00 | 191.00 | 190.31 | - |
| Jun 27, 2024 | 182.00 | 187.00 | 182.00 | 187.00 | 186.32 | - |
| Jun 26, 2024 | 181.00 | 184.00 | 181.00 | 184.00 | 183.33 | - |
| Jun 25, 2024 | 183.00 | 183.00 | 179.00 | 182.00 | 181.34 | - |
| Jun 24, 2024 | 183.00 | 186.00 | 183.00 | 185.00 | 184.33 | - |
| Jun 21, 2024 | 183.00 | 183.00 | 181.00 | 183.00 | 182.34 | - |
| Jun 20, 2024 | 194.00 | 194.00 | 184.00 | 184.00 | 183.33 | - |
| Jun 19, 2024 | 195.00 | 196.00 | 195.00 | 196.00 | 195.29 | - |
| Jun 18, 2024 | 198.00 | 198.00 | 194.00 | 196.00 | 195.29 | - |
| Jun 17, 2024 | 198.00 | 198.00 | 195.00 | 198.00 | 197.28 | - |
| Jun 14, 2024 | 0.35 Dividend | |||||
| Jun 14, 2024 | 206.00 | 206.00 | 197.00 | 199.00 | 198.28 | - |
| Jun 13, 2024 | 202.00 | 206.00 | 200.00 | 206.00 | 204.90 | - |
| Jun 12, 2024 | 190.00 | 206.00 | 190.00 | 202.00 | 200.93 | - |
| Jun 11, 2024 | 193.00 | 193.00 | 190.00 | 192.00 | 190.98 | - |
| Jun 10, 2024 | 193.00 | 194.00 | 192.00 | 193.00 | 191.97 | - |
| Jun 7, 2024 | 194.00 | 194.00 | 191.00 | 194.00 | 192.97 | - |
| Jun 6, 2024 | 199.00 | 200.00 | 195.00 | 195.00 | 193.96 | - |
| Jun 5, 2024 | 191.00 | 200.00 | 191.00 | 200.00 | 198.94 | - |
| Jun 4, 2024 | 192.00 | 193.00 | 190.00 | 192.00 | 190.98 | - |
| Jun 3, 2024 | 193.00 | 193.00 | 192.00 | 193.00 | 191.97 | - |
| May 31, 2024 | 193.00 | 194.00 | 191.00 | 194.00 | 192.97 | - |
| May 30, 2024 | 186.00 | 192.00 | 186.00 | 192.00 | 190.98 | - |
| May 29, 2024 | 190.00 | 190.00 | 188.00 | 189.00 | 187.99 | - |
| May 28, 2024 | 193.00 | 194.00 | 191.00 | 191.00 | 189.98 | - |
| May 27, 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 193.96 | - |
| May 24, 2024 | 191.00 | 195.00 | 191.00 | 194.00 | 192.97 | - |
| May 23, 2024 | 189.00 | 192.00 | 189.00 | 192.00 | 190.98 | - |
| May 22, 2024 | 192.00 | 192.00 | 190.00 | 190.00 | 188.99 | - |
| May 21, 2024 | 193.00 | 195.00 | 190.00 | 194.00 | 192.97 | - |
| May 20, 2024 | 192.00 | 196.00 | 192.00 | 196.00 | 194.96 | - |
| May 17, 2024 | 197.00 | 198.00 | 193.00 | 193.00 | 191.97 | - |
| May 16, 2024 | 214.00 | 214.00 | 200.00 | 200.00 | 198.94 | - |
| May 15, 2024 | 212.00 | 218.00 | 212.00 | 214.00 | 212.86 | - |
| May 14, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 210.87 | - |
| May 13, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 210.87 | 305 |
| May 10, 2024 | 220.00 | 220.00 | 214.00 | 216.00 | 214.85 | - |
| May 9, 2024 | 214.00 | 222.00 | 214.00 | 218.00 | 216.84 | - |
| May 8, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 214.85 | - |
| May 7, 2024 | 230.00 | 230.00 | 220.00 | 220.00 | 218.83 | - |
| May 6, 2024 | 226.00 | 232.00 | 226.00 | 230.00 | 228.78 | - |
| May 3, 2024 | 228.00 | 232.00 | 226.00 | 226.00 | 224.80 | - |
| May 2, 2024 | 224.00 | 226.00 | 220.00 | 226.00 | 224.80 | - |
| Apr 30, 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 218.83 | - |
| Apr 29, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 222.81 | - |
| Apr 26, 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 222.81 | - |
| Apr 25, 2024 | 218.00 | 218.00 | 212.00 | 218.00 | 216.84 | - |
| Apr 24, 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 218.83 | - |
| Apr 23, 2024 | 208.00 | 220.00 | 208.00 | 220.00 | 218.83 | - |
| Apr 22, 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 206.89 | 305 |
| Apr 19, 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 204.90 | - |
| Apr 18, 2024 | 210.00 | 214.00 | 210.00 | 210.00 | 208.88 | - |
| Apr 17, 2024 | 212.00 | 214.00 | 208.00 | 210.00 | 208.88 | - |
| Apr 16, 2024 | 222.00 | 222.00 | 208.00 | 212.00 | 210.87 | - |
| Apr 15, 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 220.82 | - |
| Apr 12, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 222.81 | - |
| Apr 11, 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 224.80 | - |
| Apr 10, 2024 | 234.00 | 234.00 | 222.00 | 222.00 | 220.82 | - |
| Apr 9, 2024 | 234.00 | 234.00 | 228.00 | 234.00 | 232.76 | - |
| Apr 8, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 232.76 | - |
| Apr 5, 2024 | 232.00 | 236.00 | 232.00 | 236.00 | 234.74 | - |
| Apr 4, 2024 | 238.00 | 240.00 | 232.00 | 232.00 | 230.77 | - |
| Apr 3, 2024 | 234.00 | 238.00 | 234.00 | 238.00 | 236.73 | - |
| Apr 2, 2024 | 238.00 | 238.00 | 230.00 | 234.00 | 232.76 | - |
| Mar 28, 2024 | 234.00 | 240.00 | 234.00 | 238.00 | 236.73 | - |
| Mar 27, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 232.76 | - |
| Mar 26, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 232.76 | - |
| Mar 25, 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 232.76 | - |
| Mar 22, 2024 | 234.00 | 238.00 | 234.00 | 236.00 | 234.74 | - |
| Mar 21, 2024 | 226.00 | 238.00 | 226.00 | 234.00 | 232.76 | - |
| Mar 20, 2024 | 222.00 | 224.00 | 220.00 | 224.00 | 222.81 | - |
| Mar 19, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 218.83 | - |
| Mar 18, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 216.84 | - |
| Mar 15, 2024 | 218.00 | 220.00 | 218.00 | 218.00 | 216.84 | - |
| Mar 14, 2024 | 0.35 Dividend | |||||
| Mar 14, 2024 | 218.00 | 218.00 | 214.00 | 218.00 | 216.84 | - |
| Mar 13, 2024 | 220.00 | 222.00 | 218.00 | 218.00 | 216.49 | 2 |
| Mar 12, 2024 | 216.00 | 220.00 | 216.00 | 218.00 | 216.49 | - |
| Mar 11, 2024 | 218.00 | 218.00 | 212.00 | 214.00 | 212.52 | 78 |
| Mar 8, 2024 | 220.00 | 224.00 | 216.00 | 218.00 | 216.49 | - |
| Mar 7, 2024 | 214.00 | 220.00 | 214.00 | 218.00 | 216.49 | - |
| Mar 6, 2024 | 214.00 | 216.00 | 214.00 | 214.00 | 212.52 | - |
| Mar 5, 2024 | 220.00 | 224.00 | 216.00 | 216.00 | 214.51 | - |
| Mar 4, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 218.48 | - |
| Mar 1, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 220.46 | - |
| Feb 29, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 218.48 | - |
| Feb 28, 2024 | 218.00 | 218.00 | 212.00 | 214.00 | 212.52 | - |
| Feb 27, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 216.49 | - |
| Feb 26, 2024 | 214.00 | 216.00 | 214.00 | 214.00 | 212.52 | 23 |
| Feb 23, 2024 | 206.00 | 218.00 | 206.00 | 216.00 | 214.51 | - |
| Feb 22, 2024 | 186.00 | 210.00 | 186.00 | 206.00 | 204.58 | - |
| Feb 21, 2024 | 189.00 | 190.00 | 187.00 | 187.00 | 185.71 | - |
| Feb 20, 2024 | 190.00 | 190.00 | 186.00 | 189.00 | 187.69 | - |
| Feb 19, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.68 | - |
| Feb 16, 2024 | 196.00 | 196.00 | 191.00 | 191.00 | 189.68 | - |
| Feb 15, 2024 | 197.00 | 197.00 | 195.00 | 197.00 | 195.64 | - |
| Feb 14, 2024 | 190.00 | 197.00 | 190.00 | 197.00 | 195.64 | - |
| Feb 13, 2024 | 195.00 | 195.00 | 189.00 | 189.00 | 187.69 | - |
| Feb 12, 2024 | 190.00 | 197.00 | 190.00 | 197.00 | 195.64 | - |
| Feb 9, 2024 | 189.00 | 192.00 | 189.00 | 192.00 | 190.67 | - |
| Feb 8, 2024 | 184.00 | 190.00 | 184.00 | 190.00 | 188.69 | - |
| Feb 7, 2024 | 181.00 | 185.00 | 181.00 | 185.00 | 183.72 | - |
| Feb 6, 2024 | 179.00 | 182.00 | 179.00 | 182.00 | 180.74 | - |
| Feb 5, 2024 | 186.00 | 186.00 | 179.00 | 181.00 | 179.75 | - |
| Feb 2, 2024 | 183.00 | 187.00 | 180.00 | 187.00 | 185.71 | - |
| Feb 1, 2024 | 179.00 | 184.00 | 179.00 | 184.00 | 182.73 | - |
| Jan 31, 2024 | 181.00 | 182.00 | 178.00 | 179.00 | 177.76 | 55 |
| Jan 30, 2024 | 180.00 | 183.00 | 180.00 | 181.00 | 179.75 | - |
| Jan 29, 2024 | 173.00 | 181.00 | 173.00 | 181.00 | 179.75 | - |
| Jan 26, 2024 | 171.00 | 174.00 | 171.00 | 174.00 | 172.80 | - |
| Jan 25, 2024 | 167.00 | 171.00 | 167.00 | 171.00 | 169.82 | - |
| Jan 24, 2024 | 173.00 | 173.00 | 167.00 | 167.00 | 165.85 | - |
| Jan 23, 2024 | 180.00 | 180.00 | 173.00 | 174.00 | 172.80 | - |
| Jan 22, 2024 | 175.00 | 181.00 | 175.00 | 181.00 | 179.75 | 84 |
| Jan 19, 2024 | 172.00 | 176.00 | 172.00 | 176.00 | 174.78 | - |
| Jan 18, 2024 | 167.00 | 173.00 | 167.00 | 173.00 | 171.80 | 58 |
| Jan 17, 2024 | 169.00 | 169.00 | 166.00 | 167.00 | 165.85 | - |
| Jan 16, 2024 | 169.00 | 171.00 | 168.00 | 169.00 | 167.83 | 114 |
| Jan 15, 2024 | 170.00 | 170.00 | 169.00 | 170.00 | 168.82 | - |
Related Tickers
NOBH Nobility Homes, Inc.
30.01
+0.03%
CVCO Cavco Industries, Inc.
452.50
+2.67%
TPH Tri Pointe Homes, Inc.
36.22
+3.01%
SKY Champion Homes, Inc.
90.35
+3.62%
LGIH LGI Homes, Inc.
87.24
+3.30%
TMHC Taylor Morrison Home Corporation
63.31
+3.35%
BZH Beazer Homes USA, Inc.
27.08
+3.68%
MHO M/I Homes, Inc.
133.07
+5.29%
HOV Hovnanian Enterprises, Inc.
132.96
+11.22%
MTH Meritage Homes Corporation
78.52
+3.79%