At close: December 23 at 7:46:33 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 |
|---|---|---|---|---|---|---|
| Dec 23, 2024 | 430.65 | 433.60 | 429.20 | 430.85 | 430.85 | 238 |
| Dec 20, 2024 | 418.05 | 431.00 | 414.65 | 429.80 | 429.80 | 444 |
| Dec 19, 2024 | 423.80 | 426.40 | 423.80 | 426.40 | 426.40 | 148 |
| Dec 18, 2024 | 432.55 | 435.15 | 427.00 | 427.00 | 427.00 | 105 |
| Dec 17, 2024 | 439.45 | 440.95 | 431.25 | 432.90 | 432.90 | 75 |
| Dec 16, 2024 | 441.05 | 443.60 | 440.00 | 440.00 | 440.00 | 116 |
| Dec 13, 2024 | 457.95 | 458.10 | 436.95 | 444.00 | 444.00 | 467 |
| Dec 12, 2024 | 472.00 | 474.75 | 449.35 | 457.15 | 457.15 | 375 |
| Dec 11, 2024 | 519.10 | 524.20 | 519.10 | 522.50 | 522.50 | 401 |
| Dec 10, 2024 | 517.10 | 520.70 | 517.10 | 518.20 | 518.20 | 21 |
| Dec 9, 2024 | 524.90 | 525.10 | 518.70 | 521.50 | 521.50 | 195 |
| Dec 6, 2024 | 508.00 | 523.10 | 508.00 | 523.10 | 523.10 | 165 |
| Dec 5, 2024 | 508.10 | 511.10 | 506.00 | 506.00 | 506.00 | 2 |
| Dec 4, 2024 | 494.55 | 513.80 | 494.55 | 509.00 | 509.00 | 186 |
| Dec 3, 2024 | 492.05 | 492.05 | 482.30 | 490.90 | 490.90 | 57 |
| Dec 2, 2024 | 489.75 | 493.95 | 489.60 | 490.05 | 490.05 | 136 |
| Nov 29, 2024 | 484.95 | 489.20 | 484.95 | 489.20 | 489.20 | 14 |
| Nov 28, 2024 | 487.00 | 489.90 | 486.05 | 486.05 | 486.05 | 5 |
| Nov 27, 2024 | 498.00 | 498.00 | 482.55 | 486.15 | 486.15 | 38 |
| Nov 26, 2024 | 498.35 | 499.20 | 496.50 | 499.20 | 499.20 | 48 |
| Nov 25, 2024 | 488.80 | 488.80 | 488.80 | 488.80 | 488.80 | - |
| Nov 22, 2024 | 480.35 | 491.45 | 480.35 | 491.45 | 491.45 | 47 |
| Nov 21, 2024 | 470.20 | 482.55 | 470.20 | 481.25 | 481.25 | 47 |
| Nov 20, 2024 | 471.35 | 474.05 | 470.70 | 473.70 | 473.70 | 34 |
| Nov 19, 2024 | 471.35 | 472.85 | 471.35 | 472.15 | 472.15 | 108 |
| Nov 18, 2024 | 479.05 | 479.05 | 470.55 | 471.70 | 471.70 | 81 |
| Nov 15, 2024 | 497.55 | 497.55 | 473.35 | 479.65 | 479.65 | 245 |
| Nov 14, 2024 | 504.10 | 506.10 | 500.20 | 505.40 | 505.40 | 29 |
| Nov 13, 2024 | 493.55 | 507.20 | 493.45 | 505.50 | 505.50 | 17 |
| Nov 12, 2024 | 472.55 | 496.60 | 472.55 | 496.60 | 496.60 | 335 |
| Nov 11, 2024 | 462.15 | 475.25 | 462.15 | 470.35 | 470.35 | 255 |
| Nov 8, 2024 | 463.60 | 463.60 | 462.20 | 462.20 | 462.20 | - |
| Nov 7, 2024 | 470.50 | 470.65 | 470.40 | 470.65 | 470.65 | 180 |
| Nov 6, 2024 | 455.95 | 470.40 | 455.95 | 468.15 | 468.15 | 111 |
| Nov 5, 2024 | 442.05 | 444.50 | 442.05 | 444.45 | 444.45 | 26 |
| Nov 4, 2024 | 444.00 | 445.25 | 441.65 | 443.85 | 443.85 | 340 |
| Nov 1, 2024 | 439.65 | 445.75 | 439.65 | 445.75 | 445.75 | 5 |
| Oct 31, 2024 | 444.05 | 447.55 | 439.40 | 439.40 | 439.40 | 135 |
| Oct 30, 2024 | 447.30 | 448.75 | 447.30 | 448.75 | 448.75 | 10 |
| Oct 29, 2024 | 447.35 | 449.55 | 445.55 | 447.90 | 447.90 | 87 |
| Oct 28, 2024 | 450.05 | 450.35 | 444.75 | 444.75 | 444.75 | 41 |
| Oct 25, 2024 | 446.05 | 449.00 | 446.05 | 447.55 | 447.55 | 28 |
| Oct 24, 2024 | 450.05 | 452.20 | 448.10 | 448.10 | 448.10 | 25 |
| Oct 23, 2024 | 455.05 | 458.15 | 449.60 | 449.60 | 449.60 | 34 |
| Oct 22, 2024 | 456.55 | 460.00 | 452.65 | 456.35 | 456.35 | 532 |
| Oct 21, 2024 | 453.05 | 460.25 | 453.05 | 460.25 | 460.25 | 5 |
| Oct 18, 2024 | 458.25 | 459.25 | 455.05 | 455.95 | 455.95 | 26 |
| Oct 17, 2024 | 462.55 | 462.55 | 457.85 | 457.85 | 457.85 | - |
| Oct 16, 2024 | 466.35 | 467.40 | 461.85 | 462.95 | 462.95 | 28 |
| Oct 15, 2024 | 467.05 | 471.30 | 467.05 | 468.15 | 468.15 | 87 |
| Oct 14, 2024 | 451.85 | 468.80 | 451.85 | 468.45 | 468.45 | 193 |
| Oct 11, 2024 | 459.05 | 462.40 | 453.60 | 453.90 | 453.90 | 92 |
| Oct 10, 2024 | 450.55 | 462.45 | 449.80 | 461.40 | 461.40 | 41 |
| Oct 9, 2024 | 450.30 | 452.50 | 449.70 | 451.10 | 451.10 | 12 |
| Oct 8, 2024 | 444.00 | 454.35 | 444.00 | 452.30 | 452.30 | 249 |
| Oct 7, 2024 | 461.00 | 462.55 | 444.75 | 444.75 | 444.75 | 55 |
| Oct 4, 2024 | 455.45 | 463.65 | 455.45 | 460.40 | 460.40 | 17 |
| Oct 3, 2024 | 456.55 | 457.70 | 451.75 | 457.35 | 457.35 | 14 |
| Oct 2, 2024 | 452.30 | 460.25 | 452.30 | 460.25 | 460.25 | 38 |
| Oct 1, 2024 | 461.85 | 466.90 | 454.10 | 454.10 | 454.10 | 262 |
| Sep 30, 2024 | 459.15 | 462.20 | 459.15 | 462.20 | 462.20 | 69 |
| Sep 27, 2024 | 460.55 | 462.40 | 460.55 | 460.65 | 460.65 | 101 |
| Sep 26, 2024 | 468.25 | 468.25 | 459.70 | 459.70 | 459.70 | 18 |
| Sep 25, 2024 | 465.05 | 468.70 | 464.40 | 464.40 | 464.40 | 28 |
| Sep 24, 2024 | 475.00 | 475.75 | 469.15 | 469.55 | 469.55 | 12 |
| Sep 23, 2024 | 468.35 | 476.65 | 468.35 | 474.25 | 474.25 | 216 |
| Sep 20, 2024 | 468.25 | 473.05 | 467.30 | 467.30 | 467.30 | 132 |
| Sep 19, 2024 | 461.50 | 471.10 | 461.50 | 471.10 | 471.10 | 33 |
| Sep 18, 2024 | 462.55 | 463.50 | 456.65 | 457.80 | 457.80 | 62 |
| Sep 17, 2024 | 472.15 | 472.15 | 463.60 | 463.60 | 463.60 | 42 |
| Sep 16, 2024 | 483.65 | 483.65 | 472.30 | 472.30 | 472.30 | 224 |
| Sep 13, 2024 | 481.50 | 486.45 | 474.80 | 482.35 | 482.35 | 250 |
| Sep 12, 2024 | 527.60 | 529.90 | 521.70 | 527.60 | 527.60 | 21 |
| Sep 11, 2024 | 514.90 | 523.60 | 514.90 | 523.60 | 523.60 | - |
| Sep 10, 2024 | 511.70 | 520.60 | 511.70 | 520.60 | 520.60 | 16 |
| Sep 9, 2024 | 508.80 | 514.10 | 508.80 | 514.10 | 514.10 | - |
| Sep 6, 2024 | 506.10 | 508.40 | 505.00 | 508.40 | 508.40 | 14 |
| Sep 5, 2024 | 517.00 | 517.00 | 508.70 | 510.70 | 510.70 | 5 |
| Sep 4, 2024 | 511.90 | 520.30 | 511.70 | 520.30 | 520.30 | 67 |
| Sep 3, 2024 | 515.80 | 526.20 | 515.20 | 515.20 | 515.20 | 31 |
| Sep 2, 2024 | 516.10 | 518.00 | 516.10 | 518.00 | 518.00 | 4 |
| Aug 30, 2024 | 516.70 | 517.50 | 516.70 | 517.50 | 517.50 | 65 |
| Aug 29, 2024 | 500.10 | 519.50 | 500.10 | 513.90 | 513.90 | 43 |
| Aug 28, 2024 | 505.70 | 511.10 | 504.40 | 504.70 | 504.70 | 68 |
| Aug 27, 2024 | 498.90 | 507.30 | 498.90 | 507.30 | 507.30 | - |
| Aug 26, 2024 | 496.65 | 500.60 | 496.65 | 500.60 | 500.60 | 60 |
| Aug 23, 2024 | 501.10 | 504.80 | 496.35 | 496.35 | 496.35 | 16 |
| Aug 22, 2024 | 505.10 | 511.20 | 501.60 | 503.80 | 503.80 | 43 |
| Aug 21, 2024 | 503.50 | 506.00 | 503.50 | 505.60 | 505.60 | 1 |
| Aug 20, 2024 | 507.10 | 507.10 | 506.90 | 507.10 | 507.10 | 8 |
| Aug 19, 2024 | 496.80 | 505.60 | 496.80 | 505.60 | 505.60 | - |
| Aug 16, 2024 | 505.70 | 505.70 | 499.95 | 503.30 | 503.30 | 12 |
| Aug 15, 2024 | 489.75 | 506.00 | 489.75 | 506.00 | 506.00 | 16 |
| Aug 14, 2024 | 485.75 | 489.35 | 485.75 | 488.15 | 488.15 | 15 |
| Aug 13, 2024 | 485.25 | 489.50 | 485.25 | 486.10 | 486.10 | 21 |
| Aug 12, 2024 | 489.20 | 491.90 | 484.05 | 484.05 | 484.05 | 2 |
| Aug 9, 2024 | 484.05 | 484.05 | 484.05 | 484.05 | 484.05 | - |
| Aug 8, 2024 | 468.55 | 468.55 | 468.55 | 468.55 | 468.55 | - |
| Aug 7, 2024 | 473.95 | 481.15 | 472.35 | 472.35 | 472.35 | 12 |
| Aug 6, 2024 | 470.05 | 474.20 | 470.05 | 472.90 | 472.90 | 45 |
| Aug 5, 2024 | 442.00 | 461.90 | 442.00 | 461.90 | 461.90 | 230 |
| Aug 2, 2024 | 497.00 | 497.80 | 478.00 | 478.00 | 478.00 | 295 |
| Aug 1, 2024 | 510.10 | 511.00 | 502.00 | 502.00 | 502.00 | 57 |
| Jul 31, 2024 | 501.80 | 511.60 | 501.80 | 509.30 | 509.30 | 10 |
| Jul 30, 2024 | 495.55 | 499.35 | 493.75 | 499.35 | 499.35 | 185 |
| Jul 29, 2024 | 500.60 | 502.30 | 500.40 | 500.40 | 500.40 | 104 |
| Jul 26, 2024 | 492.90 | 500.20 | 492.90 | 500.20 | 500.20 | 3 |
| Jul 25, 2024 | 490.85 | 498.45 | 488.05 | 493.90 | 493.90 | 119 |
| Jul 24, 2024 | 496.00 | 496.00 | 489.15 | 490.50 | 490.50 | 60 |
| Jul 23, 2024 | 505.20 | 505.20 | 504.40 | 504.60 | 504.60 | - |
| Jul 22, 2024 | 507.10 | 510.80 | 507.10 | 510.80 | 510.80 | 10 |
| Jul 19, 2024 | 513.00 | 513.00 | 506.10 | 507.20 | 507.20 | 78 |
| Jul 18, 2024 | 515.10 | 515.10 | 510.60 | 510.60 | 510.60 | 37 |
| Jul 17, 2024 | 516.10 | 516.10 | 509.70 | 514.70 | 514.70 | 7 |
| Jul 16, 2024 | 519.80 | 520.40 | 516.70 | 519.20 | 519.20 | 44 |
| Jul 15, 2024 | 513.50 | 517.30 | 512.00 | 517.30 | 517.30 | 35 |
| Jul 12, 2024 | 510.80 | 513.60 | 508.90 | 513.60 | 513.60 | 187 |
| Jul 11, 2024 | 520.10 | 520.10 | 513.50 | 514.20 | 514.20 | 121 |
| Jul 10, 2024 | 522.70 | 523.70 | 522.10 | 522.10 | 522.10 | 2 |
| Jul 9, 2024 | 533.00 | 533.00 | 522.30 | 522.30 | 522.30 | 52 |
| Jul 8, 2024 | 532.50 | 533.90 | 521.60 | 531.60 | 531.60 | 36 |
| Jul 5, 2024 | 526.10 | 526.90 | 526.10 | 526.90 | 526.90 | 16 |
| Jul 4, 2024 | 528.50 | 528.90 | 527.10 | 528.90 | 528.90 | 14 |
| Jul 3, 2024 | 529.90 | 529.90 | 523.80 | 528.90 | 528.90 | 121 |
| Jul 2, 2024 | 518.90 | 529.00 | 518.90 | 529.00 | 529.00 | 60 |
| Jul 1, 2024 | 520.00 | 521.80 | 516.00 | 521.80 | 521.80 | 80 |
| Jun 28, 2024 | 514.20 | 520.00 | 513.50 | 520.00 | 520.00 | 80 |
| Jun 27, 2024 | 492.05 | 509.70 | 492.05 | 508.00 | 508.00 | 59 |
| Jun 26, 2024 | 491.50 | 494.90 | 491.50 | 494.90 | 494.90 | 7 |
| Jun 25, 2024 | 488.05 | 490.65 | 488.05 | 490.35 | 490.35 | 10 |
| Jun 24, 2024 | 497.05 | 499.00 | 492.25 | 492.25 | 492.25 | 71 |
| Jun 21, 2024 | 487.40 | 498.10 | 487.40 | 498.10 | 498.10 | 71 |
| Jun 20, 2024 | 491.75 | 492.15 | 488.90 | 489.95 | 489.95 | 37 |
| Jun 19, 2024 | 485.25 | 490.05 | 485.25 | 490.05 | 490.05 | 45 |
| Jun 18, 2024 | 481.05 | 484.25 | 477.75 | 484.25 | 484.25 | 157 |
| Jun 17, 2024 | 491.70 | 492.60 | 474.15 | 482.60 | 482.60 | 210 |
| Jun 14, 2024 | 487.50 | 496.80 | 484.75 | 489.95 | 489.95 | 2,705 |
| Jun 13, 2024 | 426.05 | 430.85 | 420.50 | 428.75 | 428.75 | 1,223 |
| Jun 12, 2024 | 429.10 | 432.55 | 429.10 | 432.40 | 432.40 | 43 |
| Jun 11, 2024 | 425.05 | 429.90 | 425.05 | 429.00 | 429.00 | 18 |
| Jun 10, 2024 | 430.45 | 431.75 | 425.70 | 425.70 | 425.70 | 43 |
| Jun 7, 2024 | 417.90 | 432.75 | 417.90 | 432.75 | 432.75 | 38 |
| Jun 6, 2024 | 414.05 | 429.30 | 414.05 | 421.95 | 421.95 | 124 |
| Jun 5, 2024 | 412.05 | 419.55 | 412.05 | 419.55 | 419.55 | 27 |
| Jun 4, 2024 | 403.90 | 413.15 | 402.20 | 408.85 | 408.85 | 145 |
| Jun 3, 2024 | 408.95 | 412.55 | 403.80 | 403.80 | 403.80 | 23 |
| May 31, 2024 | 410.05 | 412.00 | 401.30 | 401.30 | 401.30 | 107 |
| May 30, 2024 | 432.05 | 434.40 | 410.50 | 410.50 | 410.50 | 57 |
| May 29, 2024 | 437.20 | 445.95 | 437.20 | 441.30 | 441.30 | 67 |
| May 28, 2024 | 437.05 | 438.20 | 434.20 | 435.80 | 435.80 | 76 |
| May 27, 2024 | 437.15 | 438.55 | 437.05 | 438.55 | 438.55 | 164 |
| May 24, 2024 | 446.25 | 446.25 | 438.50 | 438.50 | 438.50 | 64 |
| May 23, 2024 | 448.85 | 453.15 | 443.75 | 445.85 | 445.85 | 49 |
| May 22, 2024 | 443.05 | 445.45 | 443.05 | 445.45 | 445.45 | 106 |
| May 21, 2024 | 444.25 | 444.90 | 440.25 | 443.95 | 443.95 | 94 |
| May 20, 2024 | 444.45 | 447.80 | 443.20 | 447.80 | 447.80 | 69 |
| May 17, 2024 | 443.80 | 446.20 | 443.80 | 446.20 | 446.20 | 25 |
| May 16, 2024 | 446.05 | 447.10 | 444.20 | 444.20 | 444.20 | 33 |
| May 15, 2024 | 437.55 | 449.75 | 437.55 | 447.45 | 447.45 | 29 |
| May 14, 2024 | 446.55 | 448.90 | 439.35 | 439.35 | 439.35 | 57 |
| May 13, 2024 | 447.85 | 452.15 | 447.35 | 449.15 | 449.15 | 88 |
| May 10, 2024 | 447.25 | 449.90 | 447.25 | 449.10 | 449.10 | 6 |
| May 9, 2024 | 452.15 | 452.15 | 447.65 | 447.65 | 447.65 | 2 |
| May 8, 2024 | 456.75 | 460.20 | 454.10 | 454.10 | 454.10 | 28 |
| May 7, 2024 | 457.20 | 460.00 | 454.50 | 459.90 | 459.90 | 39 |
| May 6, 2024 | 453.85 | 459.55 | 452.90 | 456.80 | 456.80 | 64 |
| May 3, 2024 | 444.05 | 451.80 | 444.05 | 451.80 | 451.80 | 45 |
| May 2, 2024 | 438.75 | 438.75 | 438.75 | 438.75 | 438.75 | - |
| Apr 30, 2024 | 442.90 | 442.90 | 434.60 | 434.60 | 434.60 | 38 |
| Apr 29, 2024 | 448.40 | 448.40 | 439.90 | 439.90 | 439.90 | 187 |
| Apr 26, 2024 | 442.85 | 451.70 | 441.50 | 448.10 | 448.10 | 42 |
| Apr 25, 2024 | 440.15 | 443.55 | 434.95 | 440.00 | 440.00 | 137 |
| Apr 24, 2024 | 444.00 | 446.90 | 443.05 | 444.85 | 444.85 | 40 |
| Apr 23, 2024 | 437.00 | 442.70 | 437.00 | 442.70 | 442.70 | 545 |
| Apr 22, 2024 | 436.55 | 441.05 | 434.85 | 434.85 | 434.85 | 14 |
| Apr 19, 2024 | 440.55 | 440.55 | 435.20 | 435.20 | 435.20 | 62 |
| Apr 18, 2024 | 445.25 | 447.50 | 443.35 | 444.70 | 444.70 | 43 |
| Apr 17, 2024 | 447.35 | 448.40 | 444.50 | 444.80 | 444.80 | 85 |
| Apr 16, 2024 | 441.05 | 449.80 | 440.00 | 448.55 | 448.55 | 148 |
| Apr 15, 2024 | 442.60 | 447.25 | 442.45 | 442.45 | 442.45 | 285 |
| Apr 12, 2024 | 451.05 | 453.30 | 440.35 | 440.35 | 440.35 | 73 |
| Apr 11, 2024 | 452.25 | 453.70 | 451.90 | 451.90 | 451.90 | 14 |
| Apr 10, 2024 | 452.25 | 454.85 | 450.80 | 452.10 | 452.10 | 41 |
| Apr 9, 2024 | 445.05 | 450.55 | 445.05 | 450.55 | 450.55 | 133 |
| Apr 8, 2024 | 446.25 | 447.50 | 443.00 | 445.90 | 445.90 | 139 |
| Apr 5, 2024 | 450.55 | 455.50 | 445.65 | 449.35 | 449.35 | 63 |
| Apr 4, 2024 | 458.55 | 460.70 | 449.95 | 449.95 | 449.95 | 605 |
| Apr 3, 2024 | 457.70 | 461.90 | 457.70 | 459.95 | 459.95 | 42 |
| Apr 2, 2024 | 465.05 | 467.75 | 459.05 | 459.05 | 459.05 | 143 |
| Mar 28, 2024 | 465.20 | 469.00 | 464.10 | 464.10 | 464.10 | 31 |
| Mar 27, 2024 | 471.80 | 472.10 | 463.60 | 464.90 | 464.90 | 130 |
| Mar 26, 2024 | 469.60 | 472.90 | 469.60 | 469.80 | 469.80 | 56 |
| Mar 25, 2024 | 460.10 | 469.50 | 459.00 | 468.60 | 468.60 | 188 |
| Mar 22, 2024 | 477.40 | 478.90 | 461.40 | 461.40 | 461.40 | 128 |
| Mar 21, 2024 | 477.40 | 478.90 | 467.00 | 467.90 | 467.90 | 134 |
| Mar 20, 2024 | 477.80 | 481.40 | 473.80 | 475.50 | 475.50 | 262 |
| Mar 19, 2024 | 470.10 | 479.30 | 468.90 | 479.30 | 479.30 | 113 |
| Mar 18, 2024 | 452.60 | 473.40 | 452.60 | 472.20 | 472.20 | 312 |
| Mar 15, 2024 | 465.90 | 467.70 | 447.50 | 451.40 | 451.40 | 2,149 |
| Mar 14, 2024 | 526.20 | 532.00 | 465.90 | 468.80 | 468.80 | 285 |
| Mar 13, 2024 | 530.20 | 534.80 | 525.20 | 525.60 | 525.60 | 332 |
| Mar 12, 2024 | 515.40 | 529.60 | 515.40 | 529.60 | 529.60 | 106 |
| Mar 11, 2024 | 502.20 | 514.20 | 502.20 | 514.20 | 514.20 | 49 |
| Mar 8, 2024 | 504.80 | 512.40 | 504.80 | 506.80 | 506.80 | 67 |
| Mar 7, 2024 | 493.70 | 509.20 | 493.70 | 508.40 | 508.40 | 156 |
| Mar 6, 2024 | 505.20 | 507.00 | 497.80 | 499.40 | 499.40 | 110 |
| Mar 5, 2024 | 518.20 | 518.20 | 498.10 | 500.60 | 500.60 | 257 |
| Mar 4, 2024 | 528.80 | 528.80 | 519.40 | 522.20 | 522.20 | 87 |
| Mar 1, 2024 | 520.20 | 526.00 | 520.20 | 526.00 | 526.00 | 117 |
| Feb 29, 2024 | 507.40 | 519.20 | 507.40 | 519.00 | 519.00 | 56 |
| Feb 28, 2024 | 507.80 | 512.40 | 507.00 | 509.60 | 509.60 | 60 |
| Feb 27, 2024 | 514.60 | 520.40 | 507.40 | 507.40 | 507.40 | 72 |
| Feb 26, 2024 | 511.80 | 525.40 | 509.00 | 518.80 | 518.80 | 264 |
| Feb 23, 2024 | 496.10 | 508.60 | 496.10 | 508.40 | 508.40 | 51 |
| Feb 22, 2024 | 501.60 | 510.20 | 497.10 | 497.10 | 497.10 | 446 |
| Feb 21, 2024 | 498.10 | 500.40 | 491.40 | 491.40 | 491.40 | 174 |
| Feb 20, 2024 | 502.20 | 502.20 | 489.40 | 499.00 | 499.00 | 559 |
| Feb 19, 2024 | 507.40 | 507.40 | 501.40 | 504.20 | 504.20 | 1,131 |
| Feb 16, 2024 | 548.40 | 551.00 | 511.00 | 511.00 | 511.00 | 442 |
| Feb 15, 2024 | 561.80 | 566.80 | 550.60 | 550.60 | 550.60 | 66 |
| Feb 14, 2024 | 561.20 | 569.20 | 561.20 | 563.80 | 563.80 | 139 |
| Feb 13, 2024 | 566.40 | 566.40 | 550.80 | 559.20 | 559.20 | 99 |
| Feb 12, 2024 | 577.60 | 584.60 | 573.40 | 573.40 | 573.40 | 39 |
| Feb 9, 2024 | 570.20 | 579.00 | 570.20 | 579.00 | 579.00 | 22 |
| Feb 8, 2024 | 570.60 | 576.60 | 569.20 | 570.80 | 570.80 | 667 |
| Feb 7, 2024 | 562.60 | 574.40 | 562.60 | 574.40 | 574.40 | 15 |
| Feb 6, 2024 | 585.00 | 589.00 | 562.80 | 562.80 | 562.80 | 82 |
| Feb 5, 2024 | 587.40 | 591.80 | 582.60 | 584.80 | 584.80 | 94 |
| Feb 2, 2024 | 579.00 | 590.00 | 579.00 | 587.80 | 587.80 | 47 |
| Feb 1, 2024 | 571.20 | 575.40 | 571.20 | 573.20 | 573.20 | 58 |
| Jan 31, 2024 | 573.00 | 573.00 | 567.40 | 567.80 | 567.80 | 29 |
| Jan 30, 2024 | 584.80 | 584.80 | 574.60 | 574.60 | 574.60 | 190 |
| Jan 29, 2024 | 569.60 | 582.40 | 565.80 | 581.40 | 581.40 | 444 |
| Jan 26, 2024 | 571.00 | 571.60 | 568.60 | 571.40 | 571.40 | 142 |
| Jan 25, 2024 | 559.80 | 578.60 | 558.20 | 571.60 | 571.60 | 230 |
| Jan 24, 2024 | 550.60 | 560.00 | 550.40 | 556.60 | 556.60 | 476 |
| Jan 23, 2024 | 552.80 | 552.80 | 549.80 | 549.80 | 549.80 | - |
| Jan 22, 2024 | 560.00 | 566.80 | 558.00 | 559.00 | 559.00 | 192 |
| Jan 19, 2024 | 545.80 | 547.80 | 545.80 | 547.80 | 547.80 | 808 |
| Jan 18, 2024 | 542.60 | 548.00 | 542.00 | 546.60 | 546.60 | 166 |
| Jan 17, 2024 | 543.20 | 548.00 | 543.20 | 548.00 | 548.00 | 55 |
| Jan 16, 2024 | 545.20 | 548.00 | 543.20 | 545.40 | 545.40 | 26 |
| Jan 15, 2024 | 545.40 | 546.80 | 540.60 | 540.60 | 540.60 | 69 |
| Jan 12, 2024 | 542.20 | 545.80 | 541.20 | 545.20 | 545.20 | 294 |
| Jan 11, 2024 | 538.60 | 544.60 | 538.60 | 544.60 | 544.60 | 26 |
| Jan 10, 2024 | 535.00 | 540.40 | 535.00 | 540.40 | 540.40 | 28 |
| Jan 9, 2024 | 528.60 | 537.20 | 526.60 | 535.80 | 535.80 | 64 |
| Jan 8, 2024 | 511.80 | 524.40 | 511.80 | 524.40 | 524.40 | 50 |
| Jan 5, 2024 | 517.20 | 518.40 | 515.20 | 515.20 | 515.20 | 207 |
| Jan 4, 2024 | 522.60 | 522.60 | 519.40 | 519.40 | 519.40 | 27 |
| Jan 3, 2024 | 528.60 | 529.20 | 523.80 | 524.60 | 524.60 | 8 |
| Jan 2, 2024 | 538.20 | 541.00 | 528.60 | 530.00 | 530.00 | 262 |
| Dec 29, 2023 | 536.20 | 538.80 | 535.00 | 536.80 | 536.80 | 3 |
| Dec 28, 2023 | 536.20 | 538.80 | 535.80 | 536.60 | 536.60 | 141 |
| Dec 27, 2023 | 541.20 | 541.20 | 535.20 | 536.60 | 536.60 | 73 |
Related Tickers
8QJ.MU Marqeta Inc
3.5000
-3.31%
8QJ.SG Marqeta, Inc.
3.5800
0.00%
INFA Informatica Inc.
26.93
+1.24%
GEN Gen Digital Inc.
27.85
+0.58%
MQ Marqeta, Inc.
3.7000
+0.82%
GDDY GoDaddy Inc.
206.74
+0.93%
DLO DLocal Limited
11.61
+0.09%
IOT Samsara Inc.
45.55
-0.18%
GTLB GitLab Inc.
60.45
+0.73%
FTNT Fortinet, Inc.
97.81
+1.44%