150.68
-3.20
(-2.08%)
As of 11:19:17 AM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 149.00 | 151.50 | 149.00 | 151.30 | 151.30 | 1,118 |
| Apr 15, 2025 | 148.72 | 154.80 | 148.72 | 153.88 | 153.88 | 1,870 |
| Apr 14, 2025 | 149.18 | 151.44 | 149.02 | 149.80 | 149.80 | 1,874 |
| Apr 11, 2025 | 150.66 | 151.02 | 142.84 | 148.64 | 148.64 | 857 |
| Apr 10, 2025 | 157.48 | 157.50 | 145.16 | 150.38 | 150.38 | 4,842 |
| Apr 9, 2025 | 134.10 | 158.46 | 134.10 | 158.46 | 158.46 | 2,732 |
| Apr 8, 2025 | 141.54 | 147.70 | 138.78 | 138.78 | 138.78 | 3,741 |
| Apr 7, 2025 | 129.00 | 141.20 | 117.84 | 139.04 | 139.04 | 2,631 |
| Apr 4, 2025 | 147.62 | 148.96 | 140.28 | 140.44 | 140.44 | 3,856 |
| Apr 3, 2025 | 150.50 | 152.98 | 147.00 | 149.92 | 149.92 | 3,136 |
| Apr 2, 2025 | 158.18 | 159.94 | 156.68 | 159.62 | 159.62 | 2,750 |
| Apr 1, 2025 | 156.82 | 158.86 | 154.78 | 158.86 | 158.86 | 3,039 |
| Mar 31, 2025 | 157.12 | 157.76 | 154.56 | 157.54 | 157.54 | 2,128 |
| Mar 28, 2025 | 161.50 | 161.84 | 157.82 | 159.28 | 159.28 | 3,579 |
| Mar 27, 2025 | 171.40 | 171.80 | 161.16 | 161.16 | 161.16 | 2,934 |
| Mar 26, 2025 | 175.78 | 176.44 | 171.66 | 171.66 | 171.66 | 2,191 |
| Mar 25, 2025 | 170.98 | 175.26 | 170.50 | 175.26 | 175.26 | 2,474 |
| Mar 24, 2025 | 169.20 | 172.08 | 169.20 | 170.52 | 170.52 | 3,070 |
| Mar 21, 2025 | 169.60 | 170.10 | 166.22 | 168.54 | 168.54 | 4,439 |
| Mar 20, 2025 | 172.52 | 174.74 | 168.04 | 169.22 | 169.22 | 3,949 |
| Mar 19, 2025 | 168.10 | 172.16 | 167.78 | 171.58 | 171.58 | 7,059 |
| Mar 18, 2025 | 169.36 | 169.94 | 166.12 | 167.08 | 167.08 | 4,418 |
| Mar 17, 2025 | 167.30 | 170.00 | 166.20 | 169.52 | 169.52 | 3,537 |
| Mar 14, 2025 | 163.62 | 167.74 | 163.10 | 166.52 | 166.52 | 3,465 |
| Mar 13, 2025 | 164.10 | 165.32 | 160.78 | 162.68 | 162.68 | 7,049 |
| Mar 12, 2025 | 165.00 | 167.80 | 163.16 | 164.18 | 164.18 | 4,254 |
| Mar 11, 2025 | 159.02 | 165.12 | 158.02 | 163.62 | 163.62 | 6,681 |
| Mar 10, 2025 | 166.80 | 166.80 | 158.92 | 159.76 | 159.76 | 3,710 |
| Mar 7, 2025 | 166.26 | 167.36 | 162.50 | 167.36 | 167.36 | 2,914 |
| Mar 6, 2025 | 169.00 | 169.92 | 165.00 | 166.24 | 166.24 | 5,854 |
| Mar 5, 2025 | 174.48 | 174.48 | 168.00 | 170.74 | 170.74 | 3,649 |
| Mar 4, 2025 | 173.44 | 175.72 | 169.94 | 173.56 | 173.56 | 6,559 |
| Mar 3, 2025 | 182.46 | 183.20 | 174.62 | 174.62 | 174.62 | 3,521 |
| Feb 28, 2025 | 180.60 | 183.48 | 178.50 | 183.48 | 183.48 | 3,364 |
| Feb 27, 2025 | 182.04 | 184.34 | 179.58 | 179.58 | 179.58 | 4,740 |
| Feb 26, 2025 | 179.50 | 182.62 | 179.02 | 180.90 | 180.90 | 5,945 |
| Feb 25, 2025 | 181.32 | 181.32 | 175.98 | 178.80 | 178.80 | 5,570 |
| Feb 24, 2025 | 181.80 | 184.02 | 179.46 | 181.96 | 181.96 | 5,560 |
| Feb 21, 2025 | 189.06 | 189.80 | 182.42 | 182.42 | 182.42 | 4,468 |
| Feb 20, 2025 | 195.02 | 196.08 | 187.18 | 188.64 | 188.64 | 5,551 |
| Feb 19, 2025 | 199.52 | 199.52 | 194.46 | 196.76 | 196.76 | 4,262 |
| Feb 18, 2025 | 189.70 | 199.00 | 188.58 | 199.00 | 199.00 | 7,923 |
| Feb 17, 2025 | 189.98 | 189.98 | 187.00 | 188.04 | 188.04 | 5,457 |
| Feb 14, 2025 | 182.06 | 191.26 | 180.46 | 191.06 | 191.06 | 4,686 |
| Feb 13, 2025 | 189.80 | 193.50 | 188.04 | 193.02 | 193.02 | 13,685 |
| Feb 12, 2025 | 189.00 | 189.00 | 185.66 | 188.86 | 188.86 | 8,230 |
| Feb 11, 2025 | 189.76 | 191.34 | 188.64 | 188.86 | 188.86 | 6,785 |
| Feb 10, 2025 | 190.00 | 192.34 | 189.20 | 190.48 | 190.48 | 7,094 |
| Feb 7, 2025 | 182.00 | 189.56 | 182.00 | 187.62 | 187.62 | 6,947 |
| Feb 6, 2025 | 179.82 | 182.06 | 179.50 | 180.34 | 180.34 | 5,380 |
| Feb 5, 2025 | 175.88 | 179.52 | 174.60 | 179.52 | 179.52 | 8,398 |
| Feb 4, 2025 | 176.62 | 177.78 | 174.60 | 176.76 | 176.76 | 8,194 |
| Feb 3, 2025 | 172.80 | 178.54 | 172.72 | 177.54 | 177.54 | 6,713 |
| Jan 31, 2025 | 181.30 | 182.30 | 177.92 | 177.92 | 177.92 | 6,630 |
| Jan 30, 2025 | 178.70 | 181.06 | 178.00 | 180.30 | 180.30 | 10,631 |
| Jan 29, 2025 | 185.48 | 187.00 | 178.24 | 179.02 | 179.02 | 6,583 |
| Jan 28, 2025 | 181.04 | 189.00 | 179.52 | 184.82 | 184.82 | 10,966 |
| Jan 27, 2025 | 175.00 | 183.18 | 168.50 | 180.16 | 180.16 | 9,131 |
| Jan 24, 2025 | 178.52 | 181.00 | 177.44 | 178.40 | 178.40 | 8,720 |
| Jan 23, 2025 | 178.98 | 179.78 | 178.06 | 179.66 | 179.66 | 8,060 |
| Jan 22, 2025 | 176.80 | 180.50 | 175.22 | 180.06 | 180.06 | 3,705 |
| Jan 21, 2025 | 171.00 | 178.82 | 171.00 | 175.92 | 175.92 | 1,894 |
| Jan 20, 2025 | 171.70 | 173.48 | 169.52 | 169.52 | 169.52 | 1,724 |
| Jan 17, 2025 | 172.58 | 176.50 | 171.78 | 172.22 | 172.22 | 3,363 |
| Jan 16, 2025 | 169.32 | 173.62 | 169.00 | 172.32 | 172.32 | 2,701 |
| Jan 15, 2025 | 165.76 | 170.46 | 165.50 | 168.32 | 168.32 | 1,141 |
| Jan 14, 2025 | 164.32 | 165.38 | 163.26 | 165.30 | 165.30 | 2,829 |
| Jan 13, 2025 | 170.02 | 170.02 | 162.92 | 164.12 | 164.12 | 1,823 |
| Jan 10, 2025 | 166.26 | 170.00 | 166.26 | 169.08 | 169.08 | 2,977 |
| Jan 9, 2025 | 167.18 | 167.18 | 163.52 | 165.52 | 165.52 | 2,052 |
| Jan 8, 2025 | 168.50 | 168.98 | 162.94 | 167.26 | 167.26 | 4,447 |
| Jan 7, 2025 | 172.48 | 172.64 | 167.20 | 169.70 | 169.70 | 2,509 |
| Jan 6, 2025 | 178.48 | 178.48 | 171.14 | 172.30 | 172.30 | 1,550 |
| Jan 3, 2025 | 175.82 | 178.58 | 175.80 | 177.48 | 177.48 | 1,582 |
| Jan 2, 2025 | 177.48 | 179.52 | 174.76 | 175.46 | 175.46 | 1,268 |
| Dec 30, 2024 | 179.02 | 179.02 | 176.88 | 176.88 | 176.88 | 352 |
| Dec 27, 2024 | 181.48 | 181.48 | 176.96 | 178.28 | 178.28 | 717 |
| Dec 23, 2024 | 180.36 | 181.48 | 179.14 | 180.32 | 180.32 | 197 |
| Dec 20, 2024 | 182.02 | 183.76 | 178.40 | 180.30 | 180.30 | 756 |
| Dec 19, 2024 | 182.42 | 185.78 | 182.40 | 182.42 | 182.42 | 755 |
| Dec 18, 2024 | 190.86 | 193.94 | 180.00 | 182.34 | 182.34 | 912 |
| Dec 17, 2024 | 193.00 | 196.06 | 189.98 | 191.90 | 191.90 | 850 |
| Dec 16, 2024 | 2:1 Stock Splits | |||||
| Dec 16, 2024 | 186.04 | 192.50 | 186.04 | 192.50 | 192.50 | 1,247 |
| Dec 13, 2024 | 191.13 | 193.30 | 187.23 | 187.23 | 187.23 | 910 |
| Dec 12, 2024 | 188.90 | 191.80 | 187.02 | 191.25 | 191.25 | 948 |
| Dec 11, 2024 | 185.27 | 189.88 | 185.27 | 189.73 | 189.73 | 820 |
| Dec 10, 2024 | 183.95 | 188.38 | 182.52 | 184.68 | 184.68 | 1,420 |
| Dec 9, 2024 | 193.10 | 193.10 | 184.00 | 184.00 | 184.00 | 1,852 |
| Dec 6, 2024 | 191.00 | 193.50 | 190.25 | 192.30 | 192.30 | 1,256 |
| Dec 5, 2024 | 192.48 | 192.48 | 189.85 | 190.38 | 190.38 | 408 |
| Dec 4, 2024 | 186.82 | 193.05 | 186.82 | 192.18 | 192.18 | 1,040 |
| Dec 3, 2024 | 185.63 | 186.68 | 184.63 | 186.63 | 186.63 | 1,022 |
| Dec 2, 2024 | 183.55 | 186.90 | 183.55 | 185.00 | 185.00 | 738 |
| Nov 29, 2024 | 181.68 | 184.43 | 181.68 | 182.52 | 182.52 | 440 |
| Nov 28, 2024 | 182.43 | 184.52 | 182.38 | 183.25 | 183.25 | 764 |
| Nov 27, 2024 | 188.00 | 188.80 | 181.30 | 181.30 | 181.30 | 532 |
| Nov 26, 2024 | 183.52 | 188.68 | 183.25 | 188.48 | 188.48 | 642 |
| Nov 25, 2024 | 185.48 | 186.50 | 182.93 | 184.00 | 184.00 | 680 |
| Nov 22, 2024 | 188.73 | 190.45 | 181.00 | 183.88 | 183.88 | 2,116 |
| Nov 21, 2024 | 177.02 | 191.73 | 175.43 | 189.23 | 189.23 | 1,486 |
| Nov 20, 2024 | 183.77 | 187.18 | 183.00 | 186.48 | 186.48 | 1,866 |
| Nov 19, 2024 | 182.18 | 184.13 | 179.88 | 182.93 | 182.93 | 932 |
| Nov 18, 2024 | 185.38 | 185.88 | 182.15 | 182.35 | 182.35 | 2,022 |
| Nov 15, 2024 | 186.98 | 186.98 | 182.48 | 183.30 | 183.30 | 1,522 |
| Nov 14, 2024 | 191.38 | 193.48 | 186.32 | 187.57 | 187.57 | 1,276 |
| Nov 13, 2024 | 186.43 | 192.88 | 186.43 | 190.60 | 190.60 | 1,548 |
| Nov 12, 2024 | 186.52 | 189.30 | 185.80 | 186.80 | 186.80 | 2,188 |
| Nov 11, 2024 | 184.07 | 187.63 | 183.25 | 186.50 | 186.50 | 1,540 |
| Nov 8, 2024 | 180.85 | 183.40 | 178.75 | 182.32 | 182.32 | 2,200 |
| Nov 7, 2024 | 178.50 | 180.98 | 174.05 | 178.38 | 178.38 | 1,304 |
| Nov 6, 2024 | 165.88 | 179.73 | 165.88 | 178.82 | 178.82 | 768 |
| Nov 5, 2024 | 164.05 | 168.50 | 164.05 | 167.60 | 167.60 | 544 |
| Nov 4, 2024 | 166.43 | 167.38 | 163.30 | 166.15 | 166.15 | 1,448 |
| Nov 1, 2024 | 165.35 | 167.82 | 165.35 | 167.10 | 167.10 | 462 |
| Oct 31, 2024 | 165.00 | 168.45 | 162.80 | 164.90 | 164.90 | 3,450 |
| Oct 30, 2024 | 168.18 | 169.48 | 165.25 | 165.25 | 165.25 | 350 |
| Oct 29, 2024 | 167.02 | 169.07 | 165.57 | 168.38 | 168.38 | 454 |
| Oct 28, 2024 | 171.10 | 171.38 | 166.95 | 166.95 | 166.95 | 456 |
| Oct 25, 2024 | 167.63 | 171.60 | 167.63 | 169.30 | 169.30 | 564 |
| Oct 24, 2024 | 165.98 | 168.85 | 165.98 | 168.23 | 168.23 | 326 |
| Oct 23, 2024 | 172.45 | 176.25 | 165.93 | 165.93 | 165.93 | 804 |
| Oct 22, 2024 | 174.30 | 175.38 | 172.82 | 174.10 | 174.10 | 980 |
| Oct 21, 2024 | 172.80 | 176.77 | 170.95 | 174.18 | 174.18 | 974 |
| Oct 18, 2024 | 173.27 | 174.63 | 171.48 | 172.38 | 172.38 | 1,178 |
| Oct 17, 2024 | 171.07 | 174.85 | 171.07 | 173.38 | 173.38 | 778 |
| Oct 16, 2024 | 170.52 | 172.82 | 169.13 | 171.55 | 171.55 | 772 |
| Oct 15, 2024 | 170.80 | 173.00 | 169.88 | 171.77 | 171.77 | 1,092 |
| Oct 14, 2024 | 171.48 | 173.23 | 169.88 | 171.35 | 171.35 | 1,270 |
| Oct 11, 2024 | 168.32 | 172.68 | 168.23 | 170.52 | 170.52 | 1,134 |
| Oct 10, 2024 | 164.77 | 169.32 | 163.85 | 168.80 | 168.80 | 1,280 |
| Oct 9, 2024 | 161.02 | 165.65 | 160.95 | 165.65 | 165.65 | 864 |
| Oct 8, 2024 | 153.32 | 162.13 | 153.32 | 161.73 | 161.73 | 932 |
| Oct 7, 2024 | 155.43 | 157.02 | 153.77 | 153.77 | 153.77 | 780 |
| Oct 4, 2024 | 151.10 | 156.88 | 151.10 | 155.60 | 155.60 | 456 |
| Oct 3, 2024 | 150.02 | 152.00 | 150.02 | 151.75 | 151.75 | 150 |
| Oct 2, 2024 | 148.27 | 150.90 | 147.90 | 150.35 | 150.35 | 2,146 |
| Oct 1, 2024 | 152.82 | 154.82 | 148.25 | 148.25 | 148.25 | 760 |
| Sep 30, 2024 | 150.05 | 153.27 | 148.82 | 153.27 | 153.27 | 1,350 |
| Sep 27, 2024 | 151.25 | 152.15 | 149.57 | 149.90 | 149.90 | 1,630 |
| Sep 26, 2024 | 153.32 | 155.00 | 150.20 | 150.77 | 150.77 | 634 |
| Sep 25, 2024 | 152.68 | 152.75 | 151.88 | 152.48 | 152.48 | 204 |
| Sep 24, 2024 | 154.43 | 155.60 | 152.55 | 153.23 | 153.23 | 356 |
| Sep 23, 2024 | 153.05 | 154.50 | 152.38 | 154.50 | 154.50 | 424 |
| Sep 20, 2024 | 148.73 | 151.88 | 147.50 | 151.88 | 151.88 | 1,066 |
| Sep 19, 2024 | 149.32 | 152.25 | 149.13 | 149.38 | 149.38 | 1,126 |
| Sep 18, 2024 | 151.52 | 152.88 | 148.23 | 148.23 | 148.23 | 546 |
| Sep 17, 2024 | 155.05 | 156.52 | 151.27 | 151.70 | 151.70 | 922 |
| Sep 16, 2024 | 155.65 | 156.93 | 154.35 | 155.27 | 155.27 | 354 |
| Sep 13, 2024 | 155.15 | 158.88 | 154.80 | 156.55 | 156.55 | 450 |
| Sep 12, 2024 | 155.07 | 156.43 | 154.55 | 155.32 | 155.32 | 300 |
| Sep 11, 2024 | 156.35 | 157.65 | 151.00 | 154.90 | 154.90 | 1,126 |
| Sep 10, 2024 | 154.98 | 157.23 | 154.25 | 157.23 | 157.23 | 174 |
| Sep 9, 2024 | 151.55 | 155.48 | 151.55 | 155.20 | 155.20 | 510 |
| Sep 6, 2024 | 153.82 | 155.68 | 150.60 | 151.25 | 151.25 | 928 |
| Sep 5, 2024 | 155.60 | 156.68 | 152.70 | 154.35 | 154.35 | 332 |
| Sep 4, 2024 | 159.50 | 159.50 | 154.05 | 155.80 | 155.80 | 1,642 |
| Sep 3, 2024 | 162.63 | 164.20 | 160.00 | 160.05 | 160.05 | 574 |
| Sep 2, 2024 | 164.88 | 165.07 | 161.50 | 161.75 | 161.75 | 842 |
| Aug 30, 2024 | 161.85 | 163.95 | 160.25 | 162.48 | 162.48 | 574 |
| Aug 29, 2024 | 155.93 | 165.13 | 155.93 | 161.20 | 161.20 | 912 |
| Aug 28, 2024 | 156.70 | 158.75 | 156.20 | 157.65 | 157.65 | 1,082 |
| Aug 27, 2024 | 155.00 | 156.25 | 154.07 | 156.25 | 156.25 | 732 |
| Aug 26, 2024 | 156.07 | 158.40 | 155.38 | 155.38 | 155.38 | 2,874 |
| Aug 23, 2024 | 157.20 | 159.98 | 155.18 | 156.40 | 156.40 | 754 |
| Aug 22, 2024 | 161.07 | 162.65 | 156.98 | 157.00 | 157.00 | 1,634 |
| Aug 21, 2024 | 166.52 | 166.52 | 160.65 | 161.18 | 161.18 | 1,368 |
| Aug 20, 2024 | 157.50 | 168.43 | 157.50 | 164.75 | 164.75 | 3,386 |
| Aug 19, 2024 | 151.57 | 155.65 | 151.00 | 154.57 | 154.57 | 1,474 |
| Aug 16, 2024 | 156.30 | 157.43 | 151.40 | 151.40 | 151.40 | 1,132 |
| Aug 15, 2024 | 155.20 | 157.38 | 153.07 | 155.85 | 155.85 | 418 |
| Aug 14, 2024 | 151.13 | 155.68 | 151.13 | 154.25 | 154.25 | 754 |
| Aug 13, 2024 | 151.07 | 153.52 | 150.50 | 151.00 | 151.00 | 1,202 |
| Aug 12, 2024 | 151.30 | 153.38 | 149.18 | 151.13 | 151.13 | 426 |
| Aug 9, 2024 | 146.05 | 151.52 | 144.25 | 151.38 | 151.38 | 1,778 |
| Aug 8, 2024 | 138.50 | 145.00 | 137.45 | 144.68 | 144.68 | 2,094 |
| Aug 7, 2024 | 139.27 | 143.45 | 139.27 | 139.95 | 139.95 | 1,998 |
| Aug 6, 2024 | 136.13 | 139.80 | 135.20 | 138.23 | 138.23 | 1,076 |
| Aug 5, 2024 | 135.00 | 136.25 | 129.05 | 133.82 | 133.82 | 3,084 |
| Aug 2, 2024 | 143.93 | 144.55 | 137.18 | 139.80 | 139.80 | 2,624 |
| Aug 1, 2024 | 150.00 | 151.68 | 144.63 | 145.77 | 145.77 | 542 |
| Jul 31, 2024 | 147.32 | 150.85 | 147.32 | 150.05 | 150.05 | 730 |
| Jul 30, 2024 | 148.82 | 151.07 | 146.13 | 146.98 | 146.98 | 266 |
| Jul 29, 2024 | 150.93 | 153.25 | 148.50 | 148.50 | 148.50 | 1,566 |
| Jul 26, 2024 | 147.90 | 150.88 | 147.82 | 149.95 | 149.95 | 3,012 |
| Jul 25, 2024 | 149.40 | 151.35 | 146.95 | 146.95 | 146.95 | 1,248 |
| Jul 24, 2024 | 153.57 | 155.18 | 150.00 | 150.00 | 150.00 | 936 |
| Jul 23, 2024 | 152.82 | 157.18 | 152.82 | 154.48 | 154.48 | 1,658 |
| Jul 22, 2024 | 149.48 | 155.38 | 149.48 | 153.05 | 153.05 | 1,198 |
| Jul 19, 2024 | 147.90 | 155.77 | 147.90 | 151.88 | 151.88 | 1,394 |
| Jul 18, 2024 | 150.00 | 152.23 | 147.45 | 148.48 | 148.48 | 1,114 |
| Jul 17, 2024 | 154.45 | 154.68 | 150.00 | 151.82 | 151.82 | 1,624 |
| Jul 16, 2024 | 155.40 | 157.90 | 154.68 | 155.40 | 155.40 | 742 |
| Jul 15, 2024 | 153.90 | 157.40 | 151.57 | 155.88 | 155.88 | 1,608 |
| Jul 12, 2024 | 151.65 | 154.88 | 151.15 | 154.20 | 154.20 | 962 |
| Jul 11, 2024 | 155.88 | 156.95 | 151.50 | 152.15 | 152.15 | 962 |
| Jul 10, 2024 | 153.55 | 156.25 | 152.93 | 155.70 | 155.70 | 1,396 |
| Jul 9, 2024 | 155.00 | 157.10 | 152.75 | 155.05 | 155.05 | 3,326 |
| Jul 8, 2024 | 156.13 | 159.25 | 152.48 | 155.90 | 155.90 | 986 |
| Jul 5, 2024 | 159.38 | 159.38 | 156.82 | 157.55 | 157.55 | 320 |
| Jul 4, 2024 | 157.35 | 160.25 | 157.35 | 157.95 | 157.95 | 1,290 |
| Jul 3, 2024 | 156.80 | 159.68 | 155.00 | 157.25 | 157.25 | 892 |
| Jul 2, 2024 | 157.15 | 159.60 | 157.15 | 158.10 | 158.10 | 1,244 |
| Jul 1, 2024 | 157.30 | 160.30 | 154.15 | 158.50 | 158.50 | 706 |
| Jun 28, 2024 | 158.20 | 161.50 | 158.20 | 158.40 | 158.40 | 1,168 |
| Jun 27, 2024 | 151.27 | 160.95 | 151.27 | 159.13 | 159.13 | 2,554 |
| Jun 26, 2024 | 151.15 | 153.32 | 150.15 | 152.10 | 152.10 | 2,278 |
| Jun 25, 2024 | 147.60 | 151.98 | 147.18 | 150.27 | 150.27 | 932 |
| Jun 24, 2024 | 149.50 | 151.75 | 147.38 | 147.38 | 147.38 | 2,044 |
| Jun 21, 2024 | 145.23 | 149.50 | 144.75 | 148.10 | 148.10 | 1,130 |
| Jun 20, 2024 | 147.15 | 149.80 | 144.98 | 145.15 | 145.15 | 710 |
| Jun 19, 2024 | 147.43 | 149.90 | 146.93 | 147.50 | 147.50 | 1,306 |
| Jun 18, 2024 | 149.68 | 149.90 | 147.02 | 147.32 | 147.32 | 904 |
| Jun 17, 2024 | 150.52 | 150.52 | 146.35 | 148.50 | 148.50 | 1,850 |
| Jun 14, 2024 | 147.45 | 150.23 | 147.25 | 147.93 | 147.93 | 986 |
| Jun 13, 2024 | 148.25 | 150.07 | 147.05 | 148.77 | 148.77 | 2,054 |
| Jun 12, 2024 | 143.68 | 147.85 | 143.68 | 147.85 | 147.85 | 1,448 |
| Jun 11, 2024 | 142.82 | 146.18 | 142.82 | 145.30 | 145.30 | 844 |
| Jun 10, 2024 | 140.88 | 143.40 | 140.02 | 143.40 | 143.40 | 954 |
| Jun 7, 2024 | 135.55 | 139.65 | 135.55 | 139.65 | 139.65 | 936 |
| Jun 6, 2024 | 135.80 | 138.30 | 135.32 | 135.80 | 135.80 | 1,158 |
| Jun 5, 2024 | 133.13 | 136.80 | 133.10 | 135.57 | 135.57 | 1,278 |
| Jun 4, 2024 | 135.25 | 135.73 | 132.88 | 133.30 | 133.30 | 1,382 |
| Jun 3, 2024 | 135.93 | 137.93 | 134.10 | 134.55 | 134.55 | 1,166 |
| May 31, 2024 | 135.93 | 137.00 | 132.02 | 135.38 | 135.38 | 1,746 |
| May 30, 2024 | 140.50 | 141.63 | 136.80 | 137.23 | 137.23 | 380 |
| May 29, 2024 | 142.43 | 143.27 | 140.70 | 141.88 | 141.88 | 1,870 |
| May 28, 2024 | 147.82 | 149.45 | 142.45 | 142.80 | 142.80 | 2,736 |
| May 27, 2024 | 149.07 | 149.98 | 147.68 | 148.32 | 148.32 | 1,494 |
| May 24, 2024 | 144.02 | 148.60 | 143.38 | 148.32 | 148.32 | 1,576 |
| May 23, 2024 | 142.57 | 145.00 | 140.70 | 143.85 | 143.85 | 1,244 |
| May 22, 2024 | 143.48 | 144.25 | 140.82 | 142.52 | 142.52 | 2,462 |
| May 21, 2024 | 136.45 | 146.95 | 135.65 | 143.63 | 143.63 | 2,372 |
| May 20, 2024 | 146.55 | 147.57 | 145.73 | 147.40 | 147.40 | 358 |
| May 17, 2024 | 146.00 | 147.00 | 145.20 | 146.05 | 146.05 | 2,114 |
| May 16, 2024 | 143.52 | 146.18 | 143.52 | 145.77 | 145.77 | 1,848 |
| May 15, 2024 | 139.68 | 143.48 | 138.93 | 143.48 | 143.48 | 1,730 |
| May 14, 2024 | 140.10 | 140.52 | 138.07 | 139.43 | 139.43 | 960 |
| May 13, 2024 | 138.43 | 140.25 | 137.95 | 139.75 | 139.75 | 1,320 |
| May 10, 2024 | 137.05 | 139.27 | 137.05 | 137.90 | 137.90 | 1,504 |
| May 9, 2024 | 140.00 | 140.00 | 137.50 | 138.07 | 138.07 | 30 |
| May 8, 2024 | 142.68 | 143.57 | 140.18 | 140.70 | 140.70 | 3,602 |
| May 7, 2024 | 139.70 | 142.65 | 138.43 | 141.90 | 141.90 | 2,002 |
| May 6, 2024 | 138.50 | 139.32 | 137.65 | 139.32 | 139.32 | 1,106 |
| May 3, 2024 | 135.15 | 137.98 | 134.05 | 137.50 | 137.50 | 2,006 |
| May 2, 2024 | 134.50 | 137.60 | 133.95 | 137.60 | 137.60 | 2,690 |
| Apr 30, 2024 | 137.05 | 138.30 | 136.38 | 136.38 | 136.38 | 1,348 |
| Apr 29, 2024 | 136.52 | 139.50 | 136.25 | 136.60 | 136.60 | 2,810 |
| Apr 26, 2024 | 135.25 | 137.45 | 134.48 | 136.20 | 136.20 | 2,856 |
| Apr 25, 2024 | 134.50 | 137.00 | 132.43 | 134.40 | 134.40 | 2,592 |
| Apr 24, 2024 | 136.60 | 139.00 | 136.60 | 137.00 | 137.00 | 3,320 |
| Apr 23, 2024 | 131.77 | 137.23 | 131.00 | 136.98 | 136.98 | 2,712 |
| Apr 22, 2024 | 129.63 | 133.10 | 129.02 | 131.90 | 131.90 | 2,594 |
| Apr 19, 2024 | 131.75 | 132.90 | 129.75 | 130.43 | 130.43 | 3,388 |
| Apr 18, 2024 | 129.63 | 133.25 | 129.63 | 132.02 | 132.02 | 4,024 |
| Apr 17, 2024 | 129.23 | 131.98 | 125.75 | 129.85 | 129.85 | 2,370 |
| Apr 16, 2024 | 127.75 | 129.65 | 126.18 | 129.38 | 129.38 | 3,940 |
Related Tickers
6031.T Zeta Inc.
309.00
-0.64%
FO8.DU Fortinet Inc
85.13
-2.08%
SYNP.VI Synopsys, Inc.
369.60
-1.99%
FO8.BE Fortinet Inc
84.66
-0.17%
MSF.F Microsoft Corporation
337.30
-1.39%
FO8.F Fortinet, Inc.
85.17
-2.43%
45C.F CrowdStrike Holdings, Inc.
338.00
-2.87%
PTX.F Palantir Technologies Inc.
84.66
-3.06%
MSF.DE Microsoft Corporation
337.95
-1.59%
INTZ Intrusion Inc.
1.0900
-0.91%