385.50
+5.10
+(1.34%)
At close: January 31 at 9:52:10 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 31, 2025 | 384.10 | 391.00 | 383.85 | 385.50 | 385.50 | - |
| Jan 30, 2025 | 382.65 | 384.25 | 377.40 | 380.40 | 380.40 | - |
| Jan 29, 2025 | 390.30 | 393.35 | 376.65 | 382.75 | 382.75 | - |
| Jan 28, 2025 | 358.90 | 392.65 | 358.30 | 392.65 | 392.65 | 6 |
| Jan 27, 2025 | 350.50 | 361.70 | 340.10 | 354.10 | 354.10 | - |
| Jan 24, 2025 | 360.45 | 364.75 | 356.70 | 356.70 | 356.70 | - |
| Jan 23, 2025 | 361.55 | 362.60 | 356.85 | 361.35 | 361.35 | - |
| Jan 22, 2025 | 353.75 | 364.25 | 350.40 | 363.25 | 363.25 | - |
| Jan 21, 2025 | 343.50 | 352.80 | 343.50 | 352.40 | 352.40 | - |
| Jan 20, 2025 | 346.45 | 346.45 | 342.50 | 342.55 | 342.55 | - |
| Jan 17, 2025 | 352.95 | 357.70 | 342.40 | 349.05 | 349.05 | - |
| Jan 16, 2025 | 350.45 | 357.55 | 350.40 | 353.75 | 353.75 | - |
| Jan 15, 2025 | 338.80 | 353.10 | 337.45 | 353.10 | 353.10 | - |
| Jan 14, 2025 | 336.00 | 340.55 | 334.35 | 337.95 | 337.95 | - |
| Jan 13, 2025 | 338.70 | 338.70 | 329.25 | 333.20 | 333.20 | - |
| Jan 10, 2025 | 346.60 | 346.75 | 337.35 | 340.30 | 340.30 | - |
| Jan 9, 2025 | 347.30 | 347.30 | 345.65 | 346.00 | 346.00 | - |
| Jan 8, 2025 | 347.65 | 352.55 | 343.60 | 347.35 | 347.35 | - |
| Jan 7, 2025 | 351.50 | 352.45 | 343.20 | 347.70 | 347.70 | - |
| Jan 6, 2025 | 349.10 | 353.00 | 344.05 | 352.80 | 352.80 | - |
| Jan 3, 2025 | 338.75 | 347.85 | 338.55 | 347.35 | 347.35 | - |
| Jan 2, 2025 | 331.25 | 339.40 | 330.65 | 337.90 | 337.90 | 20 |
| Dec 30, 2024 | 339.25 | 339.40 | 335.65 | 335.65 | 335.65 | - |
| Dec 27, 2024 | 349.20 | 349.25 | 336.35 | 341.30 | 341.30 | 5 |
| Dec 23, 2024 | 351.50 | 351.50 | 343.15 | 348.55 | 348.55 | - |
| Dec 20, 2024 | 335.05 | 349.85 | 328.15 | 346.30 | 346.30 | 6 |
| Dec 19, 2024 | 338.90 | 345.10 | 338.15 | 340.50 | 340.50 | - |
| Dec 18, 2024 | 357.85 | 361.35 | 336.70 | 336.70 | 336.70 | - |
| Dec 17, 2024 | 369.20 | 371.00 | 356.70 | 359.15 | 359.15 | - |
| Dec 16, 2024 | 348.90 | 368.75 | 348.55 | 368.75 | 368.75 | 9 |
| Dec 13, 2024 | 349.35 | 351.20 | 345.95 | 351.20 | 351.20 | - |
| Dec 12, 2024 | 345.50 | 349.00 | 342.15 | 349.00 | 349.00 | 143 |
| Dec 11, 2024 | 330.25 | 347.10 | 330.25 | 347.00 | 347.00 | - |
| Dec 10, 2024 | 335.00 | 339.10 | 328.90 | 328.90 | 328.90 | - |
| Dec 9, 2024 | 346.35 | 346.35 | 334.75 | 334.75 | 334.75 | - |
| Dec 6, 2024 | 344.05 | 351.45 | 343.30 | 347.30 | 347.30 | - |
| Dec 5, 2024 | 346.70 | 346.70 | 340.45 | 345.20 | 345.20 | 6 |
| Dec 4, 2024 | 334.20 | 346.70 | 333.25 | 345.80 | 345.80 | - |
| Dec 3, 2024 | 330.55 | 334.00 | 328.50 | 333.75 | 333.75 | - |
| Dec 2, 2024 | 326.25 | 335.65 | 323.60 | 330.10 | 330.10 | 7 |
| Nov 29, 2024 | 331.15 | 331.15 | 326.50 | 326.50 | 326.50 | - |
| Nov 28, 2024 | 330.70 | 334.50 | 330.15 | 331.45 | 331.45 | - |
| Nov 27, 2024 | 328.00 | 341.40 | 322.25 | 327.65 | 327.65 | 90 |
| Nov 26, 2024 | 348.95 | 349.95 | 343.85 | 348.05 | 348.05 | - |
| Nov 25, 2024 | 355.00 | 359.80 | 344.40 | 346.65 | 346.65 | 122 |
| Nov 22, 2024 | 342.95 | 356.30 | 341.50 | 356.30 | 356.30 | - |
| Nov 21, 2024 | 332.40 | 345.10 | 331.40 | 342.90 | 342.90 | - |
| Nov 20, 2024 | 335.00 | 338.10 | 327.45 | 331.25 | 331.25 | - |
| Nov 19, 2024 | 326.45 | 333.95 | 320.65 | 333.95 | 333.95 | - |
| Nov 18, 2024 | 321.90 | 327.30 | 319.80 | 324.15 | 324.15 | 8 |
| Nov 15, 2024 | 326.05 | 326.05 | 316.35 | 317.65 | 317.65 | - |
| Nov 14, 2024 | 330.55 | 332.00 | 327.40 | 328.30 | 328.30 | - |
| Nov 13, 2024 | 322.85 | 338.70 | 322.25 | 330.65 | 330.65 | - |
| Nov 12, 2024 | 322.05 | 323.70 | 317.25 | 323.70 | 323.70 | 20 |
| Nov 11, 2024 | 309.00 | 321.00 | 309.00 | 321.00 | 321.00 | 1 |
| Nov 8, 2024 | 306.60 | 307.80 | 302.20 | 306.35 | 306.35 | - |
| Nov 7, 2024 | 297.65 | 307.55 | 297.25 | 307.55 | 307.55 | 19 |
| Nov 6, 2024 | 293.05 | 301.20 | 292.00 | 297.05 | 297.05 | - |
| Nov 5, 2024 | 275.15 | 281.45 | 274.00 | 281.45 | 281.45 | 38 |
| Nov 4, 2024 | 279.15 | 279.15 | 272.15 | 276.25 | 276.25 | 20 |
| Nov 1, 2024 | 272.75 | 280.30 | 272.75 | 279.60 | 279.60 | - |
| Oct 31, 2024 | 280.00 | 281.00 | 271.35 | 271.75 | 271.75 | - |
| Oct 30, 2024 | 287.90 | 289.95 | 282.30 | 282.30 | 282.30 | 10 |
| Oct 29, 2024 | 279.15 | 288.40 | 278.40 | 287.75 | 287.75 | - |
| Oct 28, 2024 | 278.05 | 280.50 | 274.65 | 278.25 | 278.25 | - |
| Oct 25, 2024 | 281.75 | 286.25 | 274.10 | 278.55 | 278.55 | - |
| Oct 24, 2024 | 280.00 | 281.85 | 280.00 | 281.45 | 281.45 | - |
| Oct 23, 2024 | 284.90 | 286.20 | 277.40 | 277.40 | 277.40 | - |
| Oct 22, 2024 | 286.65 | 286.65 | 282.90 | 285.95 | 285.95 | 69 |
| Oct 21, 2024 | 284.60 | 290.00 | 283.65 | 285.95 | 285.95 | - |
| Oct 18, 2024 | 287.35 | 288.70 | 283.55 | 286.15 | 286.15 | - |
| Oct 17, 2024 | 282.50 | 289.30 | 282.20 | 285.75 | 285.75 | 1 |
| Oct 16, 2024 | 278.25 | 282.70 | 278.25 | 281.85 | 281.85 | - |
| Oct 15, 2024 | 284.55 | 284.75 | 277.45 | 277.45 | 277.45 | - |
| Oct 14, 2024 | 290.45 | 295.70 | 284.60 | 284.60 | 284.60 | 70 |
| Oct 11, 2024 | 288.70 | 293.30 | 287.65 | 292.55 | 292.55 | - |
| Oct 10, 2024 | 273.00 | 288.05 | 270.50 | 288.05 | 288.05 | - |
| Oct 9, 2024 | 265.65 | 272.60 | 265.65 | 272.60 | 272.60 | - |
| Oct 8, 2024 | 260.55 | 267.50 | 259.35 | 267.50 | 267.50 | - |
| Oct 7, 2024 | 266.50 | 266.50 | 261.25 | 261.25 | 261.25 | - |
| Oct 4, 2024 | 257.95 | 265.70 | 257.65 | 265.70 | 265.70 | 6 |
| Oct 3, 2024 | 253.55 | 260.00 | 252.90 | 258.60 | 258.60 | - |
| Oct 2, 2024 | 246.10 | 254.85 | 246.10 | 254.65 | 254.65 | - |
| Oct 1, 2024 | 251.50 | 253.45 | 246.75 | 250.85 | 250.85 | - |
| Sep 30, 2024 | 256.30 | 256.30 | 250.25 | 250.25 | 250.25 | - |
| Sep 27, 2024 | 251.65 | 255.50 | 251.65 | 254.75 | 254.75 | - |
| Sep 26, 2024 | 258.70 | 261.40 | 250.15 | 250.75 | 250.75 | - |
| Sep 25, 2024 | 257.25 | 260.25 | 257.10 | 257.65 | 257.65 | - |
| Sep 24, 2024 | 263.85 | 265.80 | 257.40 | 259.15 | 259.15 | - |
| Sep 23, 2024 | 268.80 | 270.75 | 264.30 | 264.30 | 264.30 | - |
| Sep 20, 2024 | 249.10 | 264.30 | 248.15 | 263.45 | 263.45 | - |
| Sep 19, 2024 | 244.55 | 254.20 | 244.10 | 251.45 | 251.45 | - |
| Sep 18, 2024 | 241.75 | 242.50 | 237.95 | 242.05 | 242.05 | - |
| Sep 17, 2024 | 241.70 | 244.65 | 241.55 | 243.15 | 243.15 | - |
| Sep 16, 2024 | 233.85 | 242.45 | 232.10 | 242.45 | 242.45 | - |
| Sep 13, 2024 | 231.90 | 235.15 | 231.00 | 233.95 | 233.95 | 30 |
| Sep 12, 2024 | 230.50 | 233.40 | 230.05 | 233.40 | 233.40 | - |
| Sep 11, 2024 | 223.00 | 229.65 | 221.45 | 229.65 | 229.65 | - |
| Sep 10, 2024 | 222.95 | 224.90 | 222.20 | 223.25 | 223.25 | - |
| Sep 9, 2024 | 222.65 | 226.20 | 221.75 | 222.85 | 222.85 | - |
| Sep 6, 2024 | 228.60 | 229.05 | 221.25 | 221.25 | 221.25 | - |
| Sep 5, 2024 | 233.60 | 234.25 | 228.65 | 232.50 | 232.50 | - |
| Sep 4, 2024 | 237.30 | 240.55 | 235.85 | 235.85 | 235.85 | - |
| Sep 3, 2024 | 251.45 | 252.25 | 241.55 | 241.55 | 241.55 | - |
| Sep 2, 2024 | 252.85 | 253.40 | 250.55 | 253.20 | 253.20 | - |
| Aug 30, 2024 | 247.95 | 254.60 | 247.95 | 249.75 | 249.75 | 66 |
| Aug 29, 2024 | 229.50 | 252.45 | 229.50 | 249.65 | 249.65 | - |
| Aug 28, 2024 | 241.35 | 243.40 | 236.50 | 236.50 | 236.50 | - |
| Aug 27, 2024 | 238.25 | 240.65 | 236.85 | 240.65 | 240.65 | - |
| Aug 26, 2024 | 243.70 | 245.15 | 239.05 | 239.05 | 239.05 | - |
| Aug 23, 2024 | 242.80 | 244.55 | 240.55 | 242.00 | 242.00 | - |
| Aug 22, 2024 | 245.95 | 248.45 | 243.10 | 243.10 | 243.10 | 12 |
| Aug 21, 2024 | 239.35 | 245.30 | 238.50 | 243.20 | 243.20 | - |
| Aug 20, 2024 | 242.40 | 244.40 | 238.75 | 239.55 | 239.55 | 30 |
| Aug 19, 2024 | 238.05 | 242.55 | 237.30 | 240.50 | 240.50 | - |
| Aug 16, 2024 | 238.45 | 241.50 | 235.20 | 237.45 | 237.45 | 2 |
| Aug 15, 2024 | 234.30 | 238.40 | 234.30 | 237.65 | 237.65 | 100 |
| Aug 14, 2024 | 227.50 | 233.55 | 225.75 | 232.75 | 232.75 | 50 |
| Aug 13, 2024 | 219.50 | 225.30 | 218.80 | 225.30 | 225.30 | 15 |
| Aug 12, 2024 | 223.00 | 223.00 | 219.25 | 220.10 | 220.10 | 52 |
| Aug 9, 2024 | 222.40 | 225.60 | 219.50 | 219.50 | 219.50 | 68 |
| Aug 8, 2024 | 211.00 | 221.25 | 210.60 | 221.25 | 221.25 | 9 |
| Aug 7, 2024 | 214.95 | 222.10 | 212.60 | 212.60 | 212.60 | 60 |
| Aug 6, 2024 | 209.20 | 213.85 | 205.85 | 213.85 | 213.85 | - |
| Aug 5, 2024 | 185.48 | 203.45 | 177.50 | 201.05 | 201.05 | 114 |
| Aug 2, 2024 | 203.40 | 203.40 | 194.44 | 198.22 | 198.22 | 6 |
| Aug 1, 2024 | 217.50 | 217.50 | 206.50 | 206.50 | 206.50 | 49 |
| Jul 31, 2024 | 218.60 | 220.95 | 211.40 | 213.45 | 213.45 | 10 |
| Jul 30, 2024 | 228.25 | 232.10 | 212.75 | 213.90 | 213.90 | 52 |
| Jul 29, 2024 | 237.50 | 244.15 | 237.50 | 244.15 | 244.15 | 26 |
| Jul 26, 2024 | 234.90 | 241.80 | 233.70 | 235.60 | 235.60 | 18 |
| Jul 25, 2024 | 238.25 | 239.35 | 233.45 | 237.40 | 237.40 | 31 |
| Jul 24, 2024 | 247.50 | 251.90 | 240.55 | 241.05 | 241.05 | 4 |
| Jul 23, 2024 | 244.20 | 253.70 | 240.45 | 251.80 | 251.80 | 210 |
| Jul 22, 2024 | 278.40 | 278.40 | 241.80 | 241.80 | 241.80 | 197 |
| Jul 19, 2024 | 295.00 | 295.00 | 254.95 | 278.00 | 278.00 | 194 |
| Jul 18, 2024 | 321.05 | 321.05 | 310.40 | 312.20 | 312.20 | - |
| Jul 17, 2024 | 336.95 | 336.95 | 322.15 | 326.45 | 326.45 | - |
| Jul 16, 2024 | 348.35 | 349.00 | 339.10 | 339.90 | 339.90 | - |
| Jul 15, 2024 | 341.35 | 350.75 | 338.20 | 345.95 | 345.95 | 6 |
| Jul 12, 2024 | 339.50 | 341.60 | 338.65 | 340.40 | 340.40 | 25 |
| Jul 11, 2024 | 345.05 | 347.75 | 339.35 | 339.35 | 339.35 | 2 |
| Jul 10, 2024 | 356.60 | 357.90 | 340.70 | 344.10 | 344.10 | - |
| Jul 9, 2024 | 362.20 | 363.15 | 356.15 | 357.00 | 357.00 | - |
| Jul 8, 2024 | 359.30 | 360.55 | 356.30 | 357.95 | 357.95 | - |
| Jul 5, 2024 | 359.25 | 361.00 | 358.15 | 359.90 | 359.90 | - |
| Jul 4, 2024 | 358.15 | 361.20 | 358.15 | 360.75 | 360.75 | - |
| Jul 3, 2024 | 357.65 | 360.00 | 356.75 | 359.10 | 359.10 | - |
| Jul 2, 2024 | 363.20 | 363.20 | 355.90 | 359.50 | 359.50 | 4 |
| Jul 1, 2024 | 358.30 | 363.60 | 353.95 | 363.05 | 363.05 | - |
| Jun 28, 2024 | 362.25 | 365.15 | 357.70 | 358.10 | 358.10 | - |
| Jun 27, 2024 | 353.60 | 363.75 | 353.40 | 362.20 | 362.20 | - |
| Jun 26, 2024 | 361.45 | 363.50 | 356.30 | 356.70 | 356.70 | - |
| Jun 25, 2024 | 352.75 | 361.25 | 351.85 | 358.55 | 358.55 | - |
| Jun 24, 2024 | 356.35 | 356.35 | 352.85 | 353.80 | 353.80 | - |
| Jun 21, 2024 | 357.25 | 357.45 | 346.90 | 348.40 | 348.40 | - |
| Jun 20, 2024 | 365.70 | 366.60 | 355.65 | 357.45 | 357.45 | - |
| Jun 19, 2024 | 363.35 | 365.55 | 363.35 | 364.20 | 364.20 | - |
| Jun 18, 2024 | 364.20 | 365.80 | 361.35 | 364.65 | 364.65 | - |
| Jun 17, 2024 | 361.15 | 365.20 | 354.90 | 365.20 | 365.20 | - |
| Jun 14, 2024 | 357.50 | 361.50 | 356.00 | 361.10 | 361.10 | 3 |
| Jun 13, 2024 | 359.35 | 359.95 | 354.90 | 356.80 | 356.80 | - |
| Jun 12, 2024 | 359.50 | 359.90 | 349.60 | 358.65 | 358.65 | - |
| Jun 11, 2024 | 350.25 | 355.85 | 345.80 | 355.85 | 355.85 | - |
| Jun 10, 2024 | 340.50 | 356.35 | 339.60 | 353.05 | 353.05 | 21 |
| Jun 7, 2024 | 313.30 | 321.50 | 311.10 | 321.00 | 321.00 | - |
| Jun 6, 2024 | 316.00 | 317.75 | 311.65 | 315.10 | 315.10 | 7 |
| Jun 5, 2024 | 299.00 | 313.25 | 297.05 | 311.70 | 311.70 | 16 |
| Jun 4, 2024 | 283.55 | 286.85 | 280.55 | 282.00 | 282.00 | - |
| Jun 3, 2024 | 290.95 | 294.15 | 282.00 | 282.00 | 282.00 | 1 |
| May 31, 2024 | 298.75 | 301.55 | 283.15 | 284.75 | 284.75 | - |
| May 30, 2024 | 320.70 | 324.25 | 294.55 | 294.55 | 294.55 | - |
| May 29, 2024 | 320.10 | 325.80 | 317.30 | 323.85 | 323.85 | 7 |
| May 28, 2024 | 323.50 | 331.45 | 319.00 | 320.30 | 320.30 | - |
| May 27, 2024 | 322.00 | 324.60 | 321.75 | 324.20 | 324.20 | 15 |
| May 24, 2024 | 317.55 | 327.00 | 316.00 | 325.55 | 325.55 | - |
| May 23, 2024 | 324.20 | 324.55 | 317.80 | 317.80 | 317.80 | - |
| May 22, 2024 | 322.65 | 323.30 | 317.15 | 317.15 | 317.15 | - |
| May 21, 2024 | 317.20 | 323.15 | 316.50 | 322.10 | 322.10 | - |
| May 20, 2024 | 318.30 | 320.20 | 317.15 | 318.45 | 318.45 | - |
| May 17, 2024 | 315.10 | 318.20 | 313.35 | 315.90 | 315.90 | - |
| May 16, 2024 | 314.95 | 316.05 | 313.60 | 313.60 | 313.60 | - |
| May 15, 2024 | 305.40 | 314.25 | 305.05 | 314.25 | 314.25 | - |
| May 14, 2024 | 295.75 | 304.05 | 294.45 | 304.05 | 304.05 | - |
| May 13, 2024 | 298.45 | 299.15 | 294.05 | 294.90 | 294.90 | - |
| May 10, 2024 | 295.20 | 300.65 | 295.20 | 297.60 | 297.60 | - |
| May 9, 2024 | 291.20 | 293.60 | 288.90 | 292.85 | 292.85 | - |
| May 8, 2024 | 291.30 | 295.80 | 286.70 | 292.70 | 292.70 | 5 |
| May 7, 2024 | 294.45 | 296.25 | 290.05 | 294.35 | 294.35 | - |
| May 6, 2024 | 287.00 | 293.35 | 284.55 | 293.35 | 293.35 | - |
| May 3, 2024 | 279.50 | 287.35 | 278.20 | 287.35 | 287.35 | - |
| May 2, 2024 | 276.55 | 287.00 | 276.55 | 282.00 | 282.00 | - |
| Apr 30, 2024 | 284.40 | 284.40 | 275.75 | 276.30 | 276.30 | 6 |
| Apr 29, 2024 | 284.85 | 287.65 | 283.55 | 283.55 | 283.55 | - |
| Apr 26, 2024 | 280.50 | 284.70 | 279.50 | 283.40 | 283.40 | - |
| Apr 25, 2024 | 271.60 | 278.10 | 271.60 | 278.05 | 278.05 | - |
| Apr 24, 2024 | 284.00 | 284.00 | 277.45 | 278.80 | 278.80 | - |
| Apr 23, 2024 | 269.50 | 282.25 | 269.50 | 282.25 | 282.25 | 9 |
| Apr 22, 2024 | 265.35 | 272.60 | 264.80 | 272.60 | 272.60 | 46 |
| Apr 19, 2024 | 273.55 | 274.60 | 265.45 | 265.45 | 265.45 | - |
| Apr 18, 2024 | 273.90 | 277.75 | 273.30 | 276.40 | 276.40 | - |
| Apr 17, 2024 | 281.40 | 283.20 | 274.55 | 276.45 | 276.45 | - |
| Apr 16, 2024 | 280.40 | 282.95 | 279.20 | 280.90 | 280.90 | - |
| Apr 15, 2024 | 292.00 | 292.00 | 282.60 | 282.60 | 282.60 | 4 |
| Apr 12, 2024 | 296.50 | 298.05 | 288.80 | 289.75 | 289.75 | - |
| Apr 11, 2024 | 290.65 | 295.55 | 290.65 | 295.55 | 295.55 | - |
| Apr 10, 2024 | 285.65 | 290.70 | 281.90 | 289.70 | 289.70 | - |
| Apr 9, 2024 | 289.70 | 290.25 | 284.70 | 285.95 | 285.95 | - |
| Apr 8, 2024 | 291.15 | 291.75 | 286.95 | 288.55 | 288.55 | 5 |
| Apr 5, 2024 | 286.20 | 292.15 | 285.85 | 290.95 | 290.95 | 20 |
| Apr 4, 2024 | 296.25 | 297.25 | 290.00 | 290.00 | 290.00 | - |
| Apr 3, 2024 | 294.75 | 298.25 | 293.85 | 296.10 | 296.10 | 10 |
| Apr 2, 2024 | 297.85 | 298.30 | 291.15 | 295.10 | 295.10 | - |
| Mar 28, 2024 | 296.80 | 302.00 | 296.80 | 297.95 | 297.95 | - |
| Mar 27, 2024 | 306.75 | 308.10 | 297.40 | 297.40 | 297.40 | - |
| Mar 26, 2024 | 300.35 | 306.35 | 299.75 | 304.35 | 304.35 | - |
| Mar 25, 2024 | 303.40 | 303.45 | 297.75 | 300.75 | 300.75 | - |
| Mar 22, 2024 | 304.10 | 305.10 | 296.40 | 302.40 | 302.40 | - |
| Mar 21, 2024 | 301.95 | 305.75 | 300.60 | 302.50 | 302.50 | - |
| Mar 20, 2024 | 295.55 | 300.25 | 295.15 | 300.25 | 300.25 | - |
| Mar 19, 2024 | 295.40 | 296.90 | 287.20 | 294.55 | 294.55 | - |
| Mar 18, 2024 | 292.75 | 296.35 | 291.45 | 296.35 | 296.35 | - |
| Mar 15, 2024 | 301.75 | 301.80 | 291.10 | 291.90 | 291.90 | - |
| Mar 14, 2024 | 303.55 | 308.25 | 299.95 | 299.95 | 299.95 | - |
| Mar 13, 2024 | 302.55 | 305.05 | 299.85 | 302.60 | 302.60 | 15 |
| Mar 12, 2024 | 292.55 | 304.60 | 291.85 | 301.45 | 301.45 | - |
| Mar 11, 2024 | 293.80 | 294.05 | 288.50 | 290.05 | 290.05 | - |
| Mar 8, 2024 | 301.50 | 307.85 | 295.10 | 295.40 | 295.40 | 15 |
| Mar 7, 2024 | 302.25 | 307.50 | 291.65 | 301.45 | 301.45 | 12 |
| Mar 6, 2024 | 337.00 | 340.90 | 300.95 | 300.95 | 300.95 | 13 |
| Mar 5, 2024 | 286.35 | 286.35 | 267.40 | 274.15 | 274.15 | 8 |
| Mar 4, 2024 | 289.30 | 295.75 | 288.85 | 288.85 | 288.85 | - |
| Mar 1, 2024 | 296.60 | 296.60 | 286.30 | 290.15 | 290.15 | 8 |
| Feb 29, 2024 | 292.70 | 302.55 | 292.40 | 299.50 | 299.50 | - |
| Feb 28, 2024 | 296.00 | 296.30 | 291.30 | 295.65 | 295.65 | 20 |
| Feb 27, 2024 | 299.00 | 300.40 | 296.55 | 296.55 | 296.55 | - |
| Feb 26, 2024 | 290.45 | 297.80 | 286.75 | 295.60 | 295.60 | - |
| Feb 23, 2024 | 289.00 | 291.70 | 284.85 | 289.25 | 289.25 | 28 |
| Feb 22, 2024 | 283.00 | 288.50 | 280.65 | 287.30 | 287.30 | 10 |
| Feb 21, 2024 | 270.00 | 273.10 | 261.90 | 270.05 | 270.05 | 45 |
| Feb 20, 2024 | 304.60 | 306.00 | 292.20 | 299.45 | 299.45 | 4 |
| Feb 19, 2024 | 305.55 | 307.60 | 305.50 | 307.60 | 307.60 | - |
| Feb 16, 2024 | 309.25 | 309.60 | 305.30 | 305.60 | 305.60 | 15 |
| Feb 15, 2024 | 312.55 | 320.70 | 304.50 | 307.20 | 307.20 | 104 |
| Feb 14, 2024 | 302.15 | 310.85 | 302.10 | 310.85 | 310.85 | - |
| Feb 13, 2024 | 297.95 | 302.80 | 290.20 | 300.05 | 300.05 | - |
| Feb 12, 2024 | 307.00 | 309.45 | 298.85 | 299.05 | 299.05 | - |
| Feb 9, 2024 | 301.50 | 310.15 | 301.50 | 305.50 | 305.50 | - |
| Feb 8, 2024 | 294.65 | 299.90 | 292.70 | 299.45 | 299.45 | - |
| Feb 7, 2024 | 282.70 | 297.65 | 281.30 | 296.30 | 296.30 | 11 |
| Feb 6, 2024 | 281.90 | 285.45 | 276.80 | 280.40 | 280.40 | 15 |
| Feb 5, 2024 | 280.40 | 283.50 | 277.70 | 282.30 | 282.30 | 22 |
| Feb 2, 2024 | 279.45 | 282.25 | 276.70 | 281.60 | 281.60 | - |
| Feb 1, 2024 | 272.15 | 274.95 | 271.45 | 274.30 | 274.30 | - |
| Jan 31, 2024 | 273.50 | 274.90 | 268.40 | 270.75 | 270.75 | 20 |
Related Tickers
5AP.MU Palo Alto Networks Inc
179.64
+0.16%
5AP.DU Palo Alto Networks Inc
181.32
+0.73%
PANW.VI Palo Alto Networks, Inc.
180.68
+0.84%
MSF.DE Microsoft Corporation
400.00
+0.59%
VRSN VeriSign, Inc.
215.00
+0.46%
AFRM Affirm Holdings, Inc.
61.07
-1.66%
PATH UiPath Inc.
14.22
-2.47%
NET Cloudflare, Inc.
138.40
+0.83%
PLTR Palantir Technologies Inc.
82.49
+1.56%
ORCL Oracle Corporation
170.06
-0.19%