149.36
-0.96
(-0.64%)
At close: April 17 at 4:00:10 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 149.50 | 150.50 | 149.36 | 149.36 | 149.36 | - |
| Apr 16, 2025 | 149.00 | 150.32 | 149.00 | 150.32 | 150.32 | - |
| Apr 15, 2025 | 148.72 | 152.62 | 148.72 | 152.62 | 152.62 | - |
| Apr 14, 2025 | 149.22 | 150.70 | 149.22 | 150.70 | 150.70 | 10 |
| Apr 11, 2025 | 151.36 | 151.36 | 143.76 | 143.76 | 143.76 | - |
| Apr 10, 2025 | 157.10 | 157.10 | 150.94 | 150.94 | 150.94 | - |
| Apr 9, 2025 | 134.30 | 141.88 | 132.02 | 141.88 | 141.88 | - |
| Apr 8, 2025 | 140.98 | 144.38 | 140.10 | 144.38 | 144.38 | - |
| Apr 7, 2025 | 128.84 | 135.40 | 128.84 | 135.40 | 135.40 | - |
| Apr 4, 2025 | 148.02 | 148.08 | 143.38 | 143.38 | 143.38 | - |
| Apr 3, 2025 | 150.92 | 151.64 | 149.80 | 149.80 | 149.80 | 240 |
| Apr 2, 2025 | 158.18 | 158.30 | 157.22 | 158.30 | 158.30 | 2 |
| Apr 1, 2025 | 156.76 | 157.80 | 155.76 | 155.76 | 155.76 | 50 |
| Mar 31, 2025 | 157.32 | 157.32 | 155.00 | 155.10 | 155.10 | 11 |
| Mar 28, 2025 | 161.50 | 161.50 | 158.96 | 158.96 | 158.96 | - |
| Mar 27, 2025 | 171.46 | 171.46 | 165.72 | 165.72 | 165.72 | - |
| Mar 26, 2025 | 175.78 | 175.78 | 173.28 | 173.28 | 173.28 | - |
| Mar 25, 2025 | 170.90 | 173.60 | 170.86 | 173.60 | 173.60 | - |
| Mar 24, 2025 | 169.20 | 171.34 | 169.16 | 171.34 | 171.34 | - |
| Mar 21, 2025 | 169.60 | 169.60 | 168.08 | 168.08 | 168.08 | - |
| Mar 20, 2025 | 172.50 | 173.66 | 172.50 | 173.52 | 173.52 | - |
| Mar 19, 2025 | 168.02 | 171.36 | 167.98 | 171.36 | 171.36 | - |
| Mar 18, 2025 | 169.02 | 169.02 | 165.84 | 166.60 | 166.60 | 50 |
| Mar 17, 2025 | 166.80 | 167.76 | 166.78 | 167.76 | 167.76 | - |
| Mar 14, 2025 | 163.60 | 165.96 | 163.60 | 165.96 | 165.96 | - |
| Mar 13, 2025 | 163.34 | 163.34 | 163.20 | 163.20 | 163.20 | - |
| Mar 12, 2025 | 165.02 | 165.02 | 163.84 | 163.84 | 163.84 | - |
| Mar 11, 2025 | 159.02 | 162.62 | 158.50 | 162.62 | 162.62 | 78 |
| Mar 10, 2025 | 166.20 | 166.20 | 160.76 | 160.76 | 160.76 | - |
| Mar 7, 2025 | 165.56 | 165.56 | 164.56 | 164.56 | 164.56 | - |
| Mar 6, 2025 | 169.72 | 169.72 | 166.72 | 166.72 | 166.72 | - |
| Mar 5, 2025 | 173.86 | 173.86 | 168.20 | 168.20 | 168.20 | - |
| Mar 4, 2025 | 174.68 | 174.68 | 172.42 | 172.42 | 172.42 | - |
| Mar 3, 2025 | 182.48 | 182.74 | 179.30 | 179.30 | 179.30 | - |
| Feb 28, 2025 | 180.60 | 181.18 | 180.22 | 181.18 | 181.18 | - |
| Feb 27, 2025 | 182.04 | 182.20 | 181.58 | 181.58 | 181.58 | - |
| Feb 26, 2025 | 179.52 | 181.92 | 176.76 | 181.92 | 181.92 | 10 |
| Feb 25, 2025 | 181.32 | 181.32 | 178.60 | 178.60 | 178.60 | - |
| Feb 24, 2025 | 180.78 | 181.84 | 180.78 | 181.00 | 181.00 | - |
| Feb 21, 2025 | 189.08 | 189.08 | 187.64 | 187.64 | 187.64 | - |
| Feb 20, 2025 | 195.02 | 195.08 | 187.30 | 187.30 | 187.30 | - |
| Feb 19, 2025 | 199.02 | 199.02 | 196.90 | 196.90 | 196.90 | - |
| Feb 18, 2025 | 188.72 | 195.78 | 188.72 | 194.76 | 194.76 | 6 |
| Feb 17, 2025 | 190.10 | 190.10 | 188.04 | 188.04 | 188.04 | - |
| Feb 14, 2025 | 182.14 | 182.14 | 180.78 | 180.78 | 180.78 | - |
| Feb 13, 2025 | 189.80 | 190.16 | 189.52 | 190.16 | 190.16 | 30 |
| Feb 12, 2025 | 189.00 | 189.00 | 187.02 | 187.02 | 187.02 | - |
| Feb 11, 2025 | 189.76 | 190.08 | 189.72 | 190.08 | 190.08 | 8 |
| Feb 10, 2025 | 189.32 | 190.56 | 189.32 | 190.56 | 190.56 | - |
| Feb 7, 2025 | 182.16 | 188.18 | 182.16 | 188.18 | 188.18 | - |
| Feb 6, 2025 | 179.82 | 180.50 | 179.82 | 180.50 | 180.50 | - |
| Feb 5, 2025 | 175.88 | 176.64 | 175.88 | 176.24 | 176.24 | - |
| Feb 4, 2025 | 176.62 | 176.64 | 175.98 | 175.98 | 175.98 | - |
| Feb 3, 2025 | 172.72 | 176.16 | 172.72 | 176.16 | 176.16 | - |
| Jan 31, 2025 | 181.32 | 181.32 | 181.14 | 181.32 | 181.32 | - |
| Jan 30, 2025 | 178.72 | 180.00 | 178.38 | 180.00 | 180.00 | - |
| Jan 29, 2025 | 185.02 | 185.16 | 179.76 | 179.76 | 179.76 | - |
| Jan 28, 2025 | 180.98 | 182.36 | 180.56 | 182.36 | 182.36 | 20 |
| Jan 27, 2025 | 176.50 | 180.54 | 172.48 | 180.54 | 180.54 | 2 |
| Jan 24, 2025 | 178.52 | 180.64 | 178.52 | 180.64 | 180.64 | - |
| Jan 23, 2025 | 179.24 | 179.24 | 178.64 | 178.64 | 178.64 | - |
| Jan 22, 2025 | 176.90 | 177.96 | 176.84 | 176.84 | 176.84 | 20 |
| Jan 21, 2025 | 171.00 | 177.02 | 171.00 | 177.02 | 177.02 | 8 |
| Jan 20, 2025 | 171.72 | 171.72 | 170.22 | 170.22 | 170.22 | - |
| Jan 17, 2025 | 172.26 | 173.22 | 172.26 | 173.22 | 173.22 | - |
| Jan 16, 2025 | 169.32 | 169.32 | 169.04 | 169.04 | 169.04 | - |
| Jan 15, 2025 | 165.26 | 168.70 | 164.46 | 168.70 | 168.70 | - |
| Jan 14, 2025 | 164.32 | 164.32 | 163.66 | 163.66 | 163.66 | - |
| Jan 13, 2025 | 167.72 | 167.72 | 164.58 | 164.58 | 164.58 | - |
| Jan 10, 2025 | 166.22 | 168.28 | 166.22 | 168.28 | 168.28 | - |
| Jan 9, 2025 | 167.16 | 167.16 | 165.52 | 165.52 | 165.52 | - |
| Jan 8, 2025 | 168.50 | 168.50 | 163.58 | 163.58 | 163.58 | - |
| Jan 7, 2025 | 171.80 | 172.24 | 168.68 | 168.68 | 168.68 | 37 |
| Jan 6, 2025 | 178.02 | 178.02 | 173.50 | 173.50 | 173.50 | - |
| Jan 3, 2025 | 175.80 | 176.78 | 175.80 | 176.78 | 176.78 | - |
| Jan 2, 2025 | 176.82 | 178.48 | 176.82 | 178.48 | 178.48 | 20 |
| Dec 30, 2024 | 178.02 | 178.14 | 176.74 | 176.74 | 176.74 | 30 |
| Dec 27, 2024 | 180.80 | 180.80 | 177.52 | 177.52 | 177.52 | 20 |
| Dec 23, 2024 | 180.98 | 180.98 | 180.16 | 180.16 | 180.16 | 5 |
| Dec 20, 2024 | 182.02 | 182.02 | 179.94 | 179.94 | 179.94 | - |
| Dec 19, 2024 | 182.42 | 182.96 | 182.42 | 182.96 | 182.96 | - |
| Dec 18, 2024 | 190.86 | 191.26 | 184.48 | 184.48 | 184.48 | - |
| Dec 17, 2024 | 192.44 | 192.44 | 191.10 | 191.10 | 191.10 | - |
| Dec 16, 2024 | 2:1 Stock Splits | |||||
| Dec 16, 2024 | 185.00 | 190.08 | 185.00 | 188.98 | 188.98 | 1 |
| Dec 13, 2024 | 191.13 | 191.13 | 190.07 | 190.07 | 190.07 | - |
| Dec 12, 2024 | 188.77 | 191.30 | 188.32 | 191.30 | 191.30 | - |
| Dec 11, 2024 | 185.27 | 186.45 | 185.27 | 186.45 | 186.45 | - |
| Dec 10, 2024 | 183.95 | 187.05 | 183.50 | 187.05 | 187.05 | - |
| Dec 9, 2024 | 192.50 | 192.50 | 190.10 | 190.10 | 190.10 | - |
| Dec 6, 2024 | 190.25 | 192.38 | 190.25 | 192.38 | 192.38 | 18 |
| Dec 5, 2024 | 191.52 | 191.52 | 191.05 | 191.05 | 191.05 | - |
| Dec 4, 2024 | 186.82 | 189.85 | 186.82 | 189.85 | 189.85 | - |
| Dec 3, 2024 | 185.63 | 186.82 | 185.63 | 186.82 | 186.82 | - |
| Dec 2, 2024 | 183.55 | 184.75 | 183.55 | 184.75 | 184.75 | - |
| Nov 29, 2024 | 181.65 | 183.07 | 181.65 | 183.07 | 183.07 | - |
| Nov 28, 2024 | 182.52 | 183.68 | 182.52 | 183.68 | 183.68 | - |
| Nov 27, 2024 | 188.00 | 188.07 | 182.00 | 183.70 | 183.70 | 20 |
| Nov 26, 2024 | 183.52 | 186.88 | 183.52 | 186.88 | 186.88 | 50 |
| Nov 25, 2024 | 184.02 | 184.85 | 184.00 | 184.85 | 184.85 | - |
| Nov 22, 2024 | 188.77 | 188.77 | 184.05 | 184.05 | 184.05 | - |
| Nov 21, 2024 | 177.00 | 191.00 | 177.00 | 191.00 | 191.00 | 20 |
| Nov 20, 2024 | 183.75 | 183.75 | 183.23 | 183.23 | 183.23 | - |
| Nov 19, 2024 | 182.18 | 182.68 | 182.18 | 182.65 | 182.65 | - |
| Nov 18, 2024 | 184.23 | 184.23 | 183.27 | 183.75 | 183.75 | - |
| Nov 15, 2024 | 185.35 | 185.35 | 184.55 | 184.55 | 184.55 | - |
| Nov 14, 2024 | 189.88 | 189.88 | 188.07 | 188.07 | 188.07 | - |
| Nov 13, 2024 | 186.40 | 189.88 | 186.40 | 189.88 | 189.88 | - |
| Nov 12, 2024 | 186.52 | 186.57 | 186.02 | 186.57 | 186.57 | - |
| Nov 11, 2024 | 182.82 | 187.05 | 182.82 | 187.05 | 187.05 | - |
| Nov 8, 2024 | 179.13 | 180.98 | 179.13 | 180.05 | 180.05 | 6 |
| Nov 7, 2024 | 178.35 | 178.57 | 175.60 | 175.60 | 175.60 | - |
| Nov 6, 2024 | 172.60 | 177.98 | 172.60 | 177.98 | 177.98 | - |
| Nov 5, 2024 | 164.90 | 167.15 | 164.77 | 167.15 | 167.15 | - |
| Nov 4, 2024 | 165.93 | 165.93 | 164.48 | 164.48 | 164.48 | - |
| Nov 1, 2024 | 165.35 | 167.88 | 165.35 | 167.88 | 167.88 | - |
| Oct 31, 2024 | 165.00 | 165.00 | 164.10 | 164.85 | 164.85 | - |
| Oct 30, 2024 | 168.18 | 168.52 | 167.85 | 168.52 | 168.52 | 10 |
| Oct 29, 2024 | 167.02 | 167.88 | 166.57 | 167.88 | 167.88 | - |
| Oct 28, 2024 | 169.43 | 172.13 | 167.57 | 167.57 | 167.57 | 6 |
| Oct 25, 2024 | 167.63 | 171.02 | 167.63 | 171.02 | 171.02 | - |
| Oct 24, 2024 | 165.98 | 168.05 | 165.65 | 168.05 | 168.05 | - |
| Oct 23, 2024 | 173.32 | 173.60 | 169.65 | 169.65 | 169.65 | - |
| Oct 22, 2024 | 173.80 | 174.90 | 172.48 | 173.60 | 173.60 | - |
| Oct 21, 2024 | 171.02 | 176.57 | 171.02 | 173.93 | 173.93 | - |
| Oct 18, 2024 | 173.27 | 173.27 | 171.82 | 172.48 | 172.48 | - |
| Oct 17, 2024 | 171.18 | 173.60 | 171.15 | 173.60 | 173.60 | 6 |
| Oct 16, 2024 | 169.98 | 170.35 | 168.88 | 169.48 | 169.48 | - |
| Oct 15, 2024 | 170.77 | 171.77 | 170.50 | 171.77 | 171.77 | - |
| Oct 14, 2024 | 170.15 | 171.90 | 170.15 | 170.93 | 170.93 | - |
| Oct 11, 2024 | 168.32 | 170.93 | 168.13 | 170.40 | 170.40 | 46 |
| Oct 10, 2024 | 164.77 | 168.55 | 164.77 | 168.55 | 168.55 | - |
| Oct 9, 2024 | 160.98 | 165.15 | 160.98 | 165.15 | 165.15 | - |
| Oct 8, 2024 | 153.32 | 161.43 | 152.32 | 161.10 | 161.10 | 28 |
| Oct 7, 2024 | 155.43 | 156.05 | 154.68 | 155.40 | 155.40 | - |
| Oct 4, 2024 | 151.90 | 154.93 | 151.80 | 154.93 | 154.93 | 12 |
| Oct 3, 2024 | 150.02 | 151.70 | 149.93 | 151.70 | 151.70 | 6 |
| Oct 2, 2024 | 148.27 | 150.65 | 148.02 | 150.00 | 150.00 | - |
| Oct 1, 2024 | 152.77 | 152.77 | 148.35 | 148.35 | 148.35 | - |
| Sep 30, 2024 | 149.00 | 151.95 | 149.00 | 151.55 | 151.55 | - |
| Sep 27, 2024 | 151.25 | 151.30 | 149.98 | 149.98 | 149.98 | - |
| Sep 26, 2024 | 153.32 | 153.52 | 150.30 | 150.30 | 150.30 | - |
| Sep 25, 2024 | 152.68 | 152.68 | 152.10 | 152.63 | 152.63 | - |
| Sep 24, 2024 | 154.43 | 154.43 | 152.52 | 153.98 | 153.98 | - |
| Sep 23, 2024 | 152.38 | 153.30 | 152.30 | 153.30 | 153.30 | - |
| Sep 20, 2024 | 148.75 | 149.95 | 148.63 | 149.93 | 149.93 | - |
| Sep 19, 2024 | 149.45 | 151.20 | 149.45 | 149.57 | 149.57 | - |
| Sep 18, 2024 | 151.52 | 151.52 | 148.93 | 148.93 | 148.93 | - |
| Sep 17, 2024 | 155.05 | 155.05 | 152.02 | 152.02 | 152.02 | - |
| Sep 16, 2024 | 155.65 | 155.65 | 155.30 | 155.30 | 155.30 | - |
| Sep 13, 2024 | 155.07 | 156.52 | 154.80 | 156.13 | 156.13 | - |
| Sep 12, 2024 | 155.07 | 155.90 | 155.05 | 155.90 | 155.90 | - |
| Sep 11, 2024 | 156.35 | 156.35 | 153.15 | 153.15 | 153.15 | - |
| Sep 10, 2024 | 154.98 | 155.55 | 154.40 | 154.95 | 154.95 | - |
| Sep 9, 2024 | 151.50 | 155.60 | 151.50 | 155.60 | 155.60 | - |
| Sep 6, 2024 | 153.82 | 155.00 | 150.57 | 150.57 | 150.57 | 4 |
| Sep 5, 2024 | 155.60 | 155.60 | 153.15 | 153.15 | 153.15 | 80 |
| Sep 4, 2024 | 159.52 | 159.52 | 154.07 | 155.70 | 155.70 | - |
| Sep 3, 2024 | 162.63 | 163.65 | 160.32 | 162.60 | 162.60 | - |
| Sep 2, 2024 | 163.82 | 163.82 | 162.15 | 162.15 | 162.15 | - |
| Aug 30, 2024 | 161.80 | 163.30 | 161.77 | 162.85 | 162.85 | 60 |
| Aug 29, 2024 | 155.63 | 164.65 | 155.63 | 162.88 | 162.88 | - |
| Aug 28, 2024 | 156.70 | 158.13 | 156.50 | 157.43 | 157.43 | - |
| Aug 27, 2024 | 155.00 | 155.88 | 154.93 | 155.88 | 155.88 | - |
| Aug 26, 2024 | 155.75 | 156.65 | 155.75 | 156.60 | 156.60 | - |
| Aug 23, 2024 | 157.30 | 158.20 | 155.35 | 155.35 | 155.35 | - |
| Aug 22, 2024 | 161.07 | 161.07 | 158.27 | 158.27 | 158.27 | - |
| Aug 21, 2024 | 164.32 | 164.32 | 160.98 | 160.98 | 160.98 | - |
| Aug 20, 2024 | 157.43 | 168.50 | 157.43 | 168.48 | 168.48 | 44 |
| Aug 19, 2024 | 151.40 | 153.98 | 151.00 | 153.52 | 153.52 | - |
| Aug 16, 2024 | 156.30 | 156.55 | 151.30 | 151.30 | 151.30 | - |
| Aug 15, 2024 | 154.32 | 157.38 | 152.48 | 155.85 | 155.85 | - |
| Aug 14, 2024 | 151.35 | 154.57 | 150.80 | 154.57 | 154.57 | - |
| Aug 13, 2024 | 151.07 | 152.60 | 150.48 | 150.48 | 150.48 | - |
| Aug 12, 2024 | 150.80 | 151.38 | 149.73 | 150.35 | 150.35 | - |
| Aug 9, 2024 | 144.57 | 151.52 | 144.57 | 151.52 | 151.52 | - |
| Aug 8, 2024 | 138.57 | 144.13 | 138.57 | 144.13 | 144.13 | - |
| Aug 7, 2024 | 139.55 | 143.23 | 139.55 | 141.25 | 141.25 | - |
| Aug 6, 2024 | 135.95 | 139.98 | 135.95 | 139.02 | 139.02 | 70 |
| Aug 5, 2024 | 134.80 | 135.82 | 134.80 | 135.82 | 135.82 | - |
| Aug 2, 2024 | 144.48 | 144.48 | 138.23 | 138.35 | 138.35 | 8 |
| Aug 1, 2024 | 150.05 | 150.05 | 145.48 | 145.48 | 145.48 | - |
| Jul 31, 2024 | 147.32 | 149.00 | 147.32 | 149.00 | 149.00 | - |
| Jul 30, 2024 | 148.82 | 149.90 | 146.15 | 146.15 | 146.15 | - |
| Jul 29, 2024 | 150.93 | 150.98 | 149.82 | 149.82 | 149.82 | - |
| Jul 26, 2024 | 147.90 | 150.90 | 147.90 | 150.90 | 150.90 | 20 |
| Jul 25, 2024 | 149.40 | 149.85 | 147.80 | 149.85 | 149.85 | - |
| Jul 24, 2024 | 153.57 | 153.57 | 150.68 | 150.68 | 150.68 | - |
| Jul 23, 2024 | 152.82 | 155.10 | 152.80 | 155.10 | 155.10 | - |
| Jul 22, 2024 | 153.15 | 153.15 | 152.15 | 152.15 | 152.15 | 20 |
| Jul 19, 2024 | 147.90 | 155.32 | 147.60 | 150.68 | 150.68 | 52 |
| Jul 18, 2024 | 150.00 | 151.18 | 148.32 | 148.32 | 148.32 | - |
| Jul 17, 2024 | 154.45 | 154.45 | 150.88 | 150.88 | 150.88 | - |
| Jul 16, 2024 | 155.40 | 156.10 | 155.35 | 155.35 | 155.35 | - |
| Jul 15, 2024 | 152.45 | 156.15 | 152.45 | 156.15 | 156.15 | - |
| Jul 12, 2024 | 151.65 | 153.77 | 151.52 | 153.70 | 153.70 | - |
| Jul 11, 2024 | 155.10 | 155.82 | 151.70 | 151.70 | 151.70 | - |
| Jul 10, 2024 | 153.55 | 154.85 | 153.55 | 154.00 | 154.00 | - |
| Jul 9, 2024 | 152.75 | 155.38 | 152.75 | 155.38 | 155.38 | - |
| Jul 8, 2024 | 156.13 | 157.20 | 153.77 | 154.25 | 154.25 | - |
| Jul 5, 2024 | 157.93 | 158.05 | 156.68 | 158.05 | 158.05 | - |
| Jul 4, 2024 | 157.60 | 157.85 | 157.60 | 157.85 | 157.85 | - |
| Jul 3, 2024 | 156.80 | 157.95 | 156.80 | 157.48 | 157.48 | 40 |
| Jul 2, 2024 | 157.15 | 158.77 | 157.15 | 158.77 | 158.77 | - |
| Jul 1, 2024 | 157.30 | 159.00 | 155.32 | 159.00 | 159.00 | - |
| Jun 28, 2024 | 158.20 | 160.32 | 158.20 | 158.63 | 158.63 | - |
| Jun 27, 2024 | 151.27 | 159.95 | 151.27 | 159.95 | 159.95 | - |
| Jun 26, 2024 | 150.48 | 151.10 | 150.02 | 151.10 | 151.10 | - |
| Jun 25, 2024 | 147.60 | 150.00 | 147.32 | 150.00 | 150.00 | 26 |
| Jun 24, 2024 | 149.52 | 150.18 | 148.02 | 148.02 | 148.02 | - |
| Jun 21, 2024 | 145.23 | 147.70 | 145.10 | 147.70 | 147.70 | - |
| Jun 20, 2024 | 147.15 | 147.68 | 145.20 | 145.20 | 145.20 | - |
| Jun 19, 2024 | 147.98 | 147.98 | 147.70 | 147.70 | 147.70 | - |
| Jun 18, 2024 | 147.02 | 147.98 | 147.02 | 147.68 | 147.68 | - |
| Jun 17, 2024 | 147.88 | 148.43 | 147.43 | 148.43 | 148.43 | - |
| Jun 14, 2024 | 147.45 | 150.82 | 147.38 | 147.38 | 147.38 | - |
| Jun 13, 2024 | 147.50 | 149.70 | 147.50 | 148.05 | 148.05 | - |
| Jun 12, 2024 | 143.68 | 146.05 | 143.68 | 146.05 | 146.05 | - |
| Jun 11, 2024 | 142.82 | 146.00 | 142.82 | 146.00 | 146.00 | 8 |
| Jun 10, 2024 | 139.23 | 141.55 | 139.23 | 141.07 | 141.07 | - |
| Jun 7, 2024 | 135.55 | 139.27 | 135.55 | 139.27 | 139.27 | - |
| Jun 6, 2024 | 135.80 | 136.70 | 135.40 | 136.70 | 136.70 | - |
| Jun 5, 2024 | 133.45 | 135.40 | 133.35 | 135.40 | 135.40 | - |
| Jun 4, 2024 | 135.25 | 135.50 | 133.48 | 133.48 | 133.48 | 36 |
| Jun 3, 2024 | 135.95 | 135.95 | 134.05 | 134.05 | 134.05 | - |
| May 31, 2024 | 135.20 | 136.00 | 133.18 | 133.18 | 133.18 | - |
| May 30, 2024 | 140.50 | 140.50 | 137.23 | 137.23 | 137.23 | - |
| May 29, 2024 | 141.95 | 141.95 | 141.15 | 141.60 | 141.60 | - |
| May 28, 2024 | 147.85 | 147.85 | 141.73 | 142.93 | 142.93 | - |
| May 27, 2024 | 148.30 | 148.30 | 147.68 | 147.85 | 147.85 | - |
| May 24, 2024 | 144.02 | 148.43 | 143.98 | 148.43 | 148.43 | - |
| May 23, 2024 | 142.57 | 144.50 | 142.05 | 144.50 | 144.50 | - |
| May 22, 2024 | 143.48 | 143.48 | 142.18 | 142.18 | 142.18 | - |
| May 21, 2024 | 135.65 | 145.48 | 135.65 | 145.48 | 145.48 | - |
| May 20, 2024 | 146.10 | 147.38 | 145.38 | 147.38 | 147.38 | 8 |
| May 17, 2024 | 146.00 | 146.13 | 145.10 | 145.43 | 145.43 | - |
| May 16, 2024 | 143.52 | 145.20 | 143.52 | 145.20 | 145.20 | - |
| May 15, 2024 | 139.23 | 142.27 | 139.23 | 142.27 | 142.27 | - |
| May 14, 2024 | 140.10 | 140.10 | 138.23 | 138.23 | 138.23 | - |
| May 13, 2024 | 137.95 | 139.75 | 137.95 | 139.75 | 139.75 | - |
| May 10, 2024 | 137.13 | 138.45 | 137.13 | 137.82 | 137.82 | - |
| May 9, 2024 | 140.00 | 140.00 | 137.68 | 137.98 | 137.98 | - |
| May 8, 2024 | 142.50 | 142.50 | 140.45 | 140.45 | 140.45 | 26 |
| May 7, 2024 | 137.63 | 142.38 | 137.63 | 142.38 | 142.38 | - |
| May 6, 2024 | 137.65 | 138.52 | 137.65 | 138.52 | 138.52 | - |
| May 3, 2024 | 135.15 | 137.00 | 135.15 | 137.00 | 137.00 | - |
| May 2, 2024 | 134.00 | 137.27 | 134.00 | 137.27 | 137.27 | - |
| Apr 30, 2024 | 136.85 | 137.00 | 136.57 | 137.00 | 137.00 | - |
| Apr 29, 2024 | 135.80 | 139.13 | 135.80 | 136.52 | 136.52 | - |
| Apr 26, 2024 | 135.25 | 136.32 | 135.25 | 136.32 | 136.32 | - |
| Apr 25, 2024 | 134.50 | 134.50 | 132.38 | 134.25 | 134.25 | - |
| Apr 24, 2024 | 138.18 | 138.23 | 136.75 | 137.27 | 137.27 | 70 |
| Apr 23, 2024 | 131.77 | 136.23 | 131.75 | 136.23 | 136.23 | - |
| Apr 22, 2024 | 129.63 | 132.00 | 129.63 | 131.07 | 131.07 | - |
| Apr 19, 2024 | 130.50 | 132.80 | 130.50 | 131.27 | 131.27 | - |
| Apr 18, 2024 | 129.73 | 131.90 | 129.73 | 131.90 | 131.90 | - |
| Apr 17, 2024 | 129.23 | 130.82 | 128.93 | 129.80 | 129.80 | 2 |
Related Tickers
45C.F CrowdStrike Holdings, Inc.
333.30
+1.49%
PTX.DU Palantir Technologies Inc
81.87
+1.14%
PTX.BE Palantir Technologies Inc
83.20
-0.80%
CRWD.NE CrowdStrike Holdings, Inc.
30.19
-1.11%
ACIW ACI Worldwide, Inc.
50.94
-0.72%
ZS Zscaler, Inc.
201.09
-0.88%
FTNT Fortinet, Inc.
96.13
+0.06%
SNPS Synopsys, Inc.
413.32
-0.56%
OKTA Okta, Inc.
97.93
-2.04%
GRRR Gorilla Technology Group Inc.
19.29
+0.89%