343.95
-9.25
(-2.62%)
At close: January 17 at 5:25:20 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 17, 2025 | 352.25 | 354.70 | 343.95 | 343.95 | 343.95 | 75 |
| Jan 16, 2025 | 350.00 | 356.50 | 350.00 | 353.20 | 353.20 | 9 |
| Jan 15, 2025 | 338.00 | 350.10 | 338.00 | 349.15 | 349.15 | 4 |
| Jan 14, 2025 | 335.65 | 338.25 | 335.65 | 338.25 | 338.25 | - |
| Jan 13, 2025 | 338.20 | 338.20 | 332.10 | 332.10 | 332.10 | - |
| Jan 10, 2025 | 345.75 | 345.75 | 338.70 | 338.70 | 338.70 | - |
| Jan 9, 2025 | 346.40 | 346.40 | 346.15 | 346.15 | 346.15 | 160 |
| Jan 8, 2025 | 346.95 | 350.75 | 346.95 | 350.75 | 350.75 | - |
| Jan 7, 2025 | 350.50 | 350.90 | 350.50 | 350.90 | 350.90 | - |
| Jan 6, 2025 | 348.10 | 352.70 | 348.10 | 352.70 | 352.70 | - |
| Jan 3, 2025 | 338.35 | 344.05 | 338.35 | 344.05 | 344.05 | - |
| Jan 2, 2025 | 330.05 | 337.40 | 330.05 | 337.40 | 337.40 | - |
| Dec 30, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Dec 27, 2024 | 349.95 | 349.95 | 336.80 | 336.80 | 336.80 | 132 |
| Dec 23, 2024 | 351.35 | 351.35 | 345.30 | 345.30 | 345.30 | 2 |
| Dec 20, 2024 | 334.90 | 346.35 | 334.90 | 346.35 | 346.35 | - |
| Dec 19, 2024 | 338.35 | 339.50 | 338.35 | 339.50 | 339.50 | - |
| Dec 18, 2024 | 358.00 | 358.00 | 353.10 | 353.10 | 353.10 | 10 |
| Dec 17, 2024 | 368.60 | 368.60 | 360.90 | 360.90 | 360.90 | 4 |
| Dec 16, 2024 | 348.25 | 358.85 | 348.05 | 358.85 | 358.85 | 10 |
| Dec 13, 2024 | 349.05 | 349.05 | 346.25 | 346.25 | 346.25 | - |
| Dec 12, 2024 | 343.95 | 345.30 | 343.95 | 345.30 | 345.30 | - |
| Dec 11, 2024 | 329.60 | 339.90 | 329.60 | 339.90 | 339.90 | - |
| Dec 10, 2024 | 335.05 | 336.90 | 335.05 | 336.90 | 336.90 | 4 |
| Dec 9, 2024 | 345.25 | 345.25 | 336.70 | 336.70 | 336.70 | - |
| Dec 6, 2024 | 343.35 | 347.05 | 343.35 | 347.05 | 347.05 | - |
| Dec 5, 2024 | 346.25 | 346.25 | 344.80 | 344.80 | 344.80 | 25 |
| Dec 4, 2024 | 334.20 | 336.65 | 334.20 | 336.65 | 336.65 | 58 |
| Dec 3, 2024 | 330.05 | 330.90 | 330.05 | 330.90 | 330.90 | 60 |
| Dec 2, 2024 | 327.00 | 329.45 | 327.00 | 329.45 | 329.45 | - |
| Nov 29, 2024 | 330.05 | 330.05 | 329.00 | 329.00 | 329.00 | - |
| Nov 28, 2024 | 329.80 | 333.55 | 329.80 | 333.55 | 333.55 | - |
| Nov 27, 2024 | 327.05 | 328.10 | 327.05 | 327.20 | 327.20 | 110 |
| Nov 26, 2024 | 347.50 | 347.50 | 347.30 | 347.30 | 347.30 | - |
| Nov 25, 2024 | 356.25 | 358.30 | 347.05 | 347.35 | 347.35 | 25 |
| Nov 22, 2024 | 342.00 | 351.75 | 342.00 | 351.75 | 351.75 | 88 |
| Nov 21, 2024 | 330.80 | 343.75 | 330.80 | 343.75 | 343.75 | - |
| Nov 20, 2024 | 334.05 | 334.05 | 329.00 | 329.00 | 329.00 | - |
| Nov 19, 2024 | 325.40 | 327.10 | 325.40 | 327.10 | 327.10 | - |
| Nov 18, 2024 | 320.00 | 327.85 | 320.00 | 327.85 | 327.85 | - |
| Nov 15, 2024 | 325.15 | 325.15 | 318.65 | 318.65 | 318.65 | 25 |
| Nov 14, 2024 | 330.05 | 330.05 | 329.10 | 329.10 | 329.10 | - |
| Nov 13, 2024 | 322.05 | 336.85 | 322.05 | 336.85 | 336.85 | - |
| Nov 12, 2024 | 321.75 | 321.75 | 317.55 | 317.55 | 317.55 | 5 |
| Nov 11, 2024 | 308.20 | 313.90 | 308.20 | 313.90 | 313.90 | 65 |
| Nov 8, 2024 | 306.25 | 307.45 | 304.20 | 304.20 | 304.20 | 3 |
| Nov 7, 2024 | 297.65 | 301.95 | 297.65 | 301.95 | 301.95 | 10 |
| Nov 6, 2024 | 293.25 | 297.25 | 293.25 | 297.25 | 297.25 | 130 |
| Nov 5, 2024 | 274.45 | 277.65 | 274.45 | 277.65 | 277.65 | 7 |
| Nov 4, 2024 | 278.60 | 278.60 | 276.20 | 276.20 | 276.20 | 75 |
| Nov 1, 2024 | 272.20 | 278.75 | 272.20 | 278.75 | 278.75 | - |
| Oct 31, 2024 | 280.05 | 280.05 | 272.45 | 272.45 | 272.45 | - |
| Oct 30, 2024 | 287.80 | 289.75 | 285.85 | 285.85 | 285.85 | 12 |
| Oct 29, 2024 | 278.55 | 287.40 | 278.55 | 287.40 | 287.40 | - |
| Oct 28, 2024 | 277.40 | 280.95 | 277.40 | 280.95 | 280.95 | 25 |
| Oct 25, 2024 | 281.10 | 285.00 | 281.10 | 285.00 | 285.00 | - |
| Oct 24, 2024 | 279.35 | 282.00 | 279.35 | 282.00 | 282.00 | 18 |
| Oct 23, 2024 | 284.25 | 284.25 | 280.25 | 282.30 | 282.30 | 2 |
| Oct 22, 2024 | 286.85 | 286.85 | 283.00 | 283.00 | 283.00 | - |
| Oct 21, 2024 | 284.35 | 285.75 | 284.35 | 285.75 | 285.75 | 2 |
| Oct 18, 2024 | 286.90 | 286.90 | 284.60 | 284.60 | 284.60 | - |
| Oct 17, 2024 | 281.45 | 284.25 | 281.45 | 284.25 | 284.25 | - |
| Oct 16, 2024 | 277.30 | 280.45 | 277.30 | 280.45 | 280.45 | 10 |
| Oct 15, 2024 | 284.25 | 284.25 | 280.50 | 280.50 | 280.50 | - |
| Oct 14, 2024 | 293.10 | 294.35 | 285.50 | 285.50 | 285.50 | 37 |
| Oct 11, 2024 | 288.05 | 292.05 | 288.05 | 292.05 | 292.05 | 10 |
| Oct 10, 2024 | 271.50 | 288.00 | 271.50 | 288.00 | 288.00 | 27 |
| Oct 9, 2024 | 266.05 | 270.55 | 266.05 | 270.55 | 270.55 | - |
| Oct 8, 2024 | 260.50 | 263.90 | 260.50 | 262.85 | 262.85 | 6 |
| Oct 7, 2024 | 266.15 | 266.15 | 264.10 | 264.10 | 264.10 | - |
| Oct 4, 2024 | 257.95 | 261.95 | 257.95 | 261.95 | 261.95 | - |
| Oct 3, 2024 | 252.50 | 258.40 | 252.50 | 258.40 | 258.40 | - |
| Oct 2, 2024 | 246.85 | 253.55 | 246.85 | 253.55 | 253.55 | 11 |
| Oct 1, 2024 | 250.70 | 250.70 | 248.05 | 248.05 | 248.05 | - |
| Sep 30, 2024 | 256.05 | 256.05 | 251.90 | 251.90 | 251.90 | - |
| Sep 27, 2024 | 251.30 | 252.80 | 251.30 | 252.80 | 252.80 | 5 |
| Sep 26, 2024 | 258.00 | 258.00 | 250.10 | 250.10 | 250.10 | - |
| Sep 25, 2024 | 256.80 | 257.85 | 256.80 | 257.40 | 257.40 | 49 |
| Sep 24, 2024 | 263.10 | 263.10 | 257.90 | 257.90 | 257.90 | - |
| Sep 23, 2024 | 268.40 | 271.00 | 265.90 | 265.90 | 265.90 | 7 |
| Sep 20, 2024 | 248.60 | 260.90 | 248.60 | 260.90 | 260.90 | - |
| Sep 19, 2024 | 243.90 | 254.50 | 243.90 | 253.45 | 253.45 | 53 |
| Sep 18, 2024 | 241.25 | 241.25 | 237.30 | 237.30 | 237.30 | - |
| Sep 17, 2024 | 241.45 | 243.30 | 241.45 | 243.30 | 243.30 | 21 |
| Sep 16, 2024 | 233.30 | 242.00 | 233.30 | 242.00 | 242.00 | - |
| Sep 13, 2024 | 231.65 | 234.25 | 231.65 | 234.25 | 234.25 | - |
| Sep 12, 2024 | 230.20 | 230.40 | 230.20 | 230.40 | 230.40 | - |
| Sep 11, 2024 | 222.20 | 224.80 | 222.20 | 222.55 | 222.55 | 65 |
| Sep 10, 2024 | 222.55 | 225.00 | 222.55 | 225.00 | 225.00 | - |
| Sep 9, 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | - |
| Sep 6, 2024 | 228.10 | 228.10 | 221.35 | 221.35 | 221.35 | - |
| Sep 5, 2024 | 233.00 | 233.00 | 228.65 | 228.65 | 228.65 | - |
| Sep 4, 2024 | 236.75 | 237.90 | 236.75 | 237.90 | 237.90 | - |
| Sep 3, 2024 | 251.20 | 251.20 | 244.00 | 244.00 | 244.00 | - |
| Sep 2, 2024 | 251.30 | 252.95 | 251.30 | 252.95 | 252.95 | - |
| Aug 30, 2024 | 247.50 | 249.90 | 247.50 | 249.90 | 249.90 | - |
| Aug 29, 2024 | 229.30 | 251.95 | 229.30 | 247.00 | 247.00 | 52 |
| Aug 28, 2024 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | - |
| Aug 27, 2024 | 238.15 | 238.15 | 238.10 | 238.10 | 238.10 | - |
| Aug 26, 2024 | 243.15 | 243.15 | 241.45 | 241.45 | 241.45 | - |
| Aug 23, 2024 | 242.20 | 242.20 | 241.25 | 241.25 | 241.25 | - |
| Aug 22, 2024 | 245.30 | 245.30 | 244.60 | 244.60 | 244.60 | 5 |
| Aug 21, 2024 | 238.75 | 245.00 | 238.75 | 245.00 | 245.00 | 25 |
| Aug 20, 2024 | 241.85 | 243.85 | 241.85 | 243.85 | 243.85 | 20 |
| Aug 19, 2024 | 237.65 | 237.75 | 237.65 | 237.75 | 237.75 | 8 |
| Aug 16, 2024 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | - |
| Aug 15, 2024 | 233.85 | 237.90 | 233.85 | 237.90 | 237.90 | 40 |
| Aug 14, 2024 | 227.05 | 228.95 | 227.05 | 228.95 | 228.95 | 45 |
| Aug 13, 2024 | 219.05 | 226.40 | 219.05 | 226.40 | 226.40 | 51 |
| Aug 12, 2024 | 222.25 | 222.25 | 221.15 | 221.15 | 221.15 | 100 |
| Aug 9, 2024 | 223.00 | 225.95 | 221.00 | 221.00 | 221.00 | 31 |
| Aug 8, 2024 | 210.20 | 216.30 | 210.20 | 216.30 | 216.30 | 40 |
| Aug 7, 2024 | 214.00 | 221.45 | 214.00 | 221.45 | 221.45 | 171 |
| Aug 6, 2024 | 206.00 | 210.70 | 205.75 | 210.70 | 210.70 | 184 |
| Aug 5, 2024 | 188.02 | 200.85 | 176.00 | 200.85 | 200.85 | 120 |
| Aug 2, 2024 | 202.75 | 202.75 | 195.28 | 199.08 | 199.08 | 100 |
| Aug 1, 2024 | 214.05 | 216.15 | 206.10 | 206.10 | 206.10 | 34 |
| Jul 31, 2024 | 218.25 | 219.85 | 213.95 | 213.95 | 213.95 | 15 |
| Jul 30, 2024 | 230.00 | 230.00 | 213.95 | 213.95 | 213.95 | 121 |
| Jul 29, 2024 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | - |
| Jul 26, 2024 | 235.15 | 238.70 | 235.15 | 238.55 | 238.55 | 32 |
| Jul 25, 2024 | 238.05 | 238.05 | 235.40 | 237.95 | 237.95 | 13 |
| Jul 24, 2024 | 245.60 | 252.85 | 239.30 | 239.30 | 239.30 | 175 |
| Jul 23, 2024 | 240.90 | 254.40 | 240.90 | 254.40 | 254.40 | 1,099 |
| Jul 22, 2024 | 277.00 | 277.00 | 241.70 | 242.85 | 242.85 | 851 |
| Jul 19, 2024 | 314.55 | 314.55 | 250.00 | 278.00 | 278.00 | 980 |
| Jul 18, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Jul 17, 2024 | 337.20 | 337.20 | 326.90 | 326.90 | 326.90 | 203 |
| Jul 16, 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - |
| Jul 15, 2024 | 340.35 | 340.35 | 340.35 | 340.35 | 340.35 | - |
| Jul 12, 2024 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | - |
| Jul 11, 2024 | 344.55 | 344.55 | 344.40 | 344.40 | 344.40 | 9 |
| Jul 10, 2024 | 355.80 | 360.50 | 342.85 | 342.85 | 342.85 | 11 |
| Jul 9, 2024 | 360.30 | 362.25 | 360.30 | 361.95 | 361.95 | 16 |
| Jul 8, 2024 | 358.85 | 360.60 | 358.85 | 360.60 | 360.60 | 10 |
| Jul 5, 2024 | 360.05 | 360.05 | 360.05 | 360.05 | 360.05 | - |
| Jul 4, 2024 | 357.95 | 357.95 | 357.95 | 357.95 | 357.95 | - |
| Jul 3, 2024 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | - |
| Jul 2, 2024 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | - |
| Jul 1, 2024 | 357.70 | 357.70 | 356.00 | 357.60 | 357.60 | 27 |
| Jun 28, 2024 | 361.75 | 365.40 | 357.70 | 357.70 | 357.70 | 12 |
| Jun 27, 2024 | 354.35 | 355.70 | 354.35 | 355.70 | 355.70 | 50 |
| Jun 26, 2024 | 360.55 | 362.85 | 360.55 | 361.85 | 361.85 | 27 |
| Jun 25, 2024 | 351.15 | 354.00 | 351.15 | 354.00 | 354.00 | 30 |
| Jun 24, 2024 | 354.90 | 354.90 | 352.90 | 352.90 | 352.90 | 7 |
| Jun 21, 2024 | 355.80 | 357.90 | 355.80 | 357.85 | 357.85 | 14 |
| Jun 20, 2024 | 362.40 | 366.10 | 362.40 | 364.70 | 364.70 | 26 |
| Jun 19, 2024 | 364.20 | 365.70 | 364.20 | 365.70 | 365.70 | 23 |
| Jun 18, 2024 | 363.25 | 365.80 | 363.25 | 365.65 | 365.65 | 15 |
| Jun 17, 2024 | 360.15 | 362.40 | 360.10 | 360.10 | 360.10 | 57 |
| Jun 14, 2024 | 355.95 | 358.15 | 355.95 | 358.15 | 358.15 | 12 |
| Jun 13, 2024 | 357.85 | 359.80 | 357.85 | 359.55 | 359.55 | 11 |
| Jun 12, 2024 | 357.25 | 359.90 | 357.25 | 359.90 | 359.90 | 67 |
| Jun 11, 2024 | 348.70 | 351.20 | 348.70 | 349.65 | 349.65 | 20 |
| Jun 10, 2024 | 339.75 | 345.50 | 339.50 | 345.50 | 345.50 | 241 |
| Jun 7, 2024 | 312.05 | 320.45 | 312.05 | 315.40 | 315.40 | 159 |
| Jun 6, 2024 | 314.85 | 316.00 | 313.55 | 316.00 | 316.00 | 31 |
| Jun 5, 2024 | 298.35 | 312.50 | 298.35 | 306.80 | 306.80 | 35 |
| Jun 4, 2024 | 282.40 | 283.70 | 279.10 | 279.10 | 279.10 | 120 |
| Jun 3, 2024 | 290.90 | 290.90 | 285.00 | 285.00 | 285.00 | 25 |
| May 31, 2024 | 297.40 | 300.05 | 297.40 | 300.05 | 300.05 | 9 |
| May 30, 2024 | 320.20 | 320.20 | 297.05 | 297.05 | 297.05 | 107 |
| May 29, 2024 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | - |
| May 28, 2024 | 320.20 | 334.40 | 320.20 | 334.40 | 334.40 | 15 |
| May 27, 2024 | 323.10 | 323.10 | 321.85 | 321.85 | 321.85 | 10 |
| May 24, 2024 | 316.00 | 326.30 | 316.00 | 326.30 | 326.30 | 23 |
| May 23, 2024 | 323.20 | 323.20 | 321.55 | 322.10 | 322.10 | 30 |
| May 22, 2024 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | - |
| May 21, 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - |
| May 20, 2024 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | - |
| May 17, 2024 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | - |
| May 16, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - |
| May 15, 2024 | 304.75 | 305.30 | 304.75 | 305.30 | 305.30 | 14 |
| May 14, 2024 | 295.20 | 296.35 | 295.20 | 296.35 | 296.35 | 15 |
| May 13, 2024 | 297.85 | 299.00 | 297.85 | 299.00 | 299.00 | 8 |
| May 10, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
| May 9, 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
| May 8, 2024 | 290.20 | 292.95 | 290.20 | 292.95 | 292.95 | 35 |
| May 7, 2024 | 294.60 | 295.85 | 294.60 | 295.85 | 295.85 | 17 |
| May 6, 2024 | 284.65 | 292.00 | 284.65 | 292.00 | 292.00 | 234 |
| May 3, 2024 | 282.40 | 282.40 | 280.35 | 280.35 | 280.35 | 3 |
| May 2, 2024 | 275.65 | 279.00 | 275.65 | 279.00 | 279.00 | 5 |
| Apr 30, 2024 | 284.70 | 284.70 | 282.20 | 282.20 | 282.20 | 9 |
| Apr 29, 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - |
| Apr 26, 2024 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | - |
| Apr 25, 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
| Apr 24, 2024 | 283.00 | 283.00 | 282.00 | 282.00 | 282.00 | 9 |
| Apr 23, 2024 | 270.75 | 271.25 | 270.75 | 271.25 | 271.25 | 78 |
| Apr 22, 2024 | 264.85 | 267.70 | 264.85 | 267.70 | 267.70 | 26 |
| Apr 19, 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
| Apr 18, 2024 | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | - |
| Apr 17, 2024 | 281.20 | 281.20 | 274.00 | 274.00 | 274.00 | 70 |
| Apr 16, 2024 | 281.15 | 281.20 | 281.15 | 281.20 | 281.20 | 3 |
| Apr 15, 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - |
| Apr 12, 2024 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | - |
| Apr 11, 2024 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | - |
| Apr 10, 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
| Apr 9, 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | - |
| Apr 8, 2024 | 290.30 | 291.80 | 290.20 | 291.80 | 291.80 | 78 |
| Apr 5, 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | - |
| Apr 4, 2024 | 294.70 | 296.90 | 294.70 | 296.90 | 296.90 | 4 |
| Apr 3, 2024 | 295.50 | 296.95 | 294.60 | 296.95 | 296.95 | 20 |
| Apr 2, 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| Mar 28, 2024 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | - |
| Mar 27, 2024 | 305.90 | 305.90 | 305.40 | 305.40 | 305.40 | 11 |
| Mar 26, 2024 | 298.95 | 298.95 | 298.95 | 298.95 | 298.95 | - |
| Mar 25, 2024 | 304.40 | 304.40 | 299.55 | 299.55 | 299.55 | 18 |
| Mar 22, 2024 | 303.35 | 305.10 | 303.35 | 305.10 | 305.10 | 65 |
| Mar 21, 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
| Mar 20, 2024 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | - |
| Mar 19, 2024 | 294.50 | 296.75 | 294.50 | 296.55 | 296.55 | 14 |
| Mar 18, 2024 | 289.50 | 293.30 | 289.50 | 291.65 | 291.65 | 60 |
| Mar 15, 2024 | 299.35 | 299.35 | 299.35 | 299.35 | 299.35 | - |
| Mar 14, 2024 | 303.15 | 305.40 | 303.15 | 305.40 | 305.40 | 3 |
| Mar 13, 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
| Mar 12, 2024 | 291.50 | 302.60 | 291.50 | 302.60 | 302.60 | 50 |
| Mar 11, 2024 | 294.95 | 295.95 | 293.00 | 293.00 | 293.00 | 38 |
| Mar 8, 2024 | 296.55 | 299.90 | 296.55 | 299.90 | 299.90 | 5 |
| Mar 7, 2024 | 300.15 | 308.25 | 295.05 | 295.05 | 295.05 | 383 |
| Mar 6, 2024 | 337.45 | 340.40 | 317.90 | 317.90 | 317.90 | 267 |
| Mar 5, 2024 | 286.60 | 286.60 | 269.00 | 269.55 | 269.55 | 71 |
| Mar 4, 2024 | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | - |
| Mar 1, 2024 | 296.00 | 296.00 | 291.40 | 291.40 | 291.40 | 15 |
| Feb 29, 2024 | 292.30 | 292.80 | 292.30 | 292.80 | 292.80 | 35 |
| Feb 28, 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
| Feb 27, 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
| Feb 26, 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | - |
| Feb 23, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Feb 22, 2024 | 280.05 | 283.50 | 280.05 | 280.75 | 280.75 | 45 |
| Feb 21, 2024 | 272.50 | 272.50 | 271.30 | 271.50 | 271.50 | 110 |
| Feb 20, 2024 | 306.95 | 306.95 | 301.50 | 301.50 | 301.50 | 1 |
| Feb 19, 2024 | 305.75 | 305.75 | 305.70 | 305.70 | 305.70 | 6 |
| Feb 16, 2024 | 307.25 | 307.25 | 307.25 | 307.25 | 307.25 | - |
| Feb 15, 2024 | 311.80 | 316.30 | 311.80 | 316.30 | 316.30 | 42 |
| Feb 14, 2024 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | - |
| Feb 13, 2024 | 296.50 | 304.15 | 287.00 | 304.15 | 304.15 | 190 |
| Feb 12, 2024 | 309.90 | 309.90 | 306.40 | 306.40 | 306.40 | 349 |
| Feb 9, 2024 | 302.60 | 307.75 | 302.60 | 307.75 | 307.75 | 106 |
| Feb 8, 2024 | 294.30 | 295.05 | 294.30 | 295.05 | 295.05 | 30 |
| Feb 7, 2024 | 282.65 | 295.95 | 282.65 | 295.95 | 295.95 | 35 |
| Feb 6, 2024 | 280.60 | 280.60 | 276.55 | 276.55 | 276.55 | 8 |
| Feb 5, 2024 | 280.50 | 285.25 | 280.50 | 283.00 | 283.00 | 60 |
| Feb 2, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
| Feb 1, 2024 | 272.35 | 274.55 | 272.35 | 274.55 | 274.55 | 1 |
| Jan 31, 2024 | 273.75 | 273.75 | 272.05 | 272.05 | 272.05 | 2 |
| Jan 30, 2024 | 279.20 | 280.00 | 277.90 | 277.90 | 277.90 | 43 |
| Jan 29, 2024 | 266.95 | 275.90 | 266.95 | 275.90 | 275.90 | 26 |
| Jan 26, 2024 | 269.00 | 269.80 | 268.20 | 269.80 | 269.80 | 23 |
| Jan 25, 2024 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | - |
| Jan 24, 2024 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | - |
| Jan 23, 2024 | 274.70 | 275.80 | 273.75 | 275.80 | 275.80 | 51 |
| Jan 22, 2024 | 267.35 | 273.65 | 267.35 | 273.65 | 273.65 | 6 |
| Jan 19, 2024 | 260.15 | 263.50 | 260.15 | 262.40 | 262.40 | 874 |
| Jan 18, 2024 | 252.90 | 256.70 | 252.90 | 256.70 | 256.70 | 10 |
| Jan 17, 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 261.15 | - |
Related Tickers
CYB.F CyberArk Software Ltd.
345.40
+2.86%
J9A.F VERSES AI Inc.
1.4470
+5.77%
VERS.NE VERSES AI Inc.
2.1700
+3.83%
VRSSF VERSES AI Inc.
1.4900
+2.76%
ADYEN.AS Adyen N.V.
1,494.60
+0.44%
CYBR CyberArk Software Ltd.
352.22
-0.93%
PDYN Palladyne AI Corp.
7.69
-15.96%
S SentinelOne, Inc.
22.33
+0.54%
PATH UiPath Inc.
13.02
-2.47%
SQ Block, Inc.
86.96
+0.67%