90.70
+0.10
+(0.11%)
At close: January 23 at 9:55:33 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 90.20 | 91.90 | 89.30 | 90.70 | 90.70 | 240 |
| Jan 22, 2025 | 88.20 | 91.30 | 87.60 | 90.60 | 90.60 | 20 |
| Jan 21, 2025 | 88.10 | 89.80 | 87.40 | 87.70 | 87.70 | - |
| Jan 20, 2025 | 91.90 | 92.90 | 88.20 | 88.20 | 88.20 | 158 |
| Jan 17, 2025 | 89.30 | 92.60 | 89.30 | 91.90 | 91.90 | - |
| Jan 16, 2025 | 83.80 | 90.60 | 83.30 | 89.30 | 89.30 | 180 |
| Jan 15, 2025 | 78.90 | 84.10 | 78.90 | 83.90 | 83.90 | 40 |
| Jan 14, 2025 | 81.30 | 82.00 | 79.00 | 79.20 | 79.20 | 150 |
| Jan 13, 2025 | 82.80 | 82.80 | 81.40 | 81.40 | 81.40 | 186 |
| Jan 10, 2025 | 83.60 | 84.20 | 82.60 | 82.80 | 82.80 | 592 |
| Jan 9, 2025 | 84.40 | 85.00 | 83.90 | 83.90 | 83.90 | 60 |
| Jan 8, 2025 | 88.30 | 88.30 | 85.10 | 85.10 | 85.10 | 92 |
| Jan 7, 2025 | 90.00 | 90.40 | 88.20 | 88.30 | 88.30 | - |
| Jan 6, 2025 | 90.10 | 91.40 | 89.40 | 90.00 | 90.00 | - |
| Jan 3, 2025 | 88.20 | 93.30 | 88.20 | 91.00 | 91.00 | 40 |
| Jan 2, 2025 | 87.40 | 88.80 | 87.30 | 88.20 | 88.20 | - |
| Dec 30, 2024 | 86.90 | 88.00 | 86.50 | 87.60 | 87.60 | 252 |
| Dec 27, 2024 | 85.80 | 88.70 | 85.70 | 87.60 | 87.60 | 267 |
| Dec 23, 2024 | 84.70 | 86.60 | 84.60 | 85.90 | 85.90 | 10 |
| Dec 20, 2024 | 85.30 | 85.90 | 82.90 | 84.40 | 84.40 | 170 |
| Dec 19, 2024 | 85.80 | 86.70 | 85.30 | 85.30 | 85.30 | 190 |
| Dec 18, 2024 | 85.00 | 88.30 | 85.00 | 85.90 | 85.90 | - |
| Dec 17, 2024 | 91.00 | 91.50 | 87.10 | 87.20 | 87.20 | 190 |
| Dec 16, 2024 | 93.90 | 94.00 | 90.50 | 91.30 | 91.30 | 250 |
| Dec 13, 2024 | 94.70 | 95.50 | 93.90 | 93.90 | 93.90 | 284 |
| Dec 12, 2024 | 94.60 | 97.00 | 94.60 | 94.70 | 94.70 | 24 |
| Dec 11, 2024 | 94.70 | 95.40 | 94.20 | 94.80 | 94.80 | 631 |
| Dec 10, 2024 | 92.40 | 96.00 | 91.90 | 94.70 | 94.70 | 9 |
| Dec 9, 2024 | 92.00 | 94.50 | 92.00 | 92.40 | 92.40 | - |
| Dec 6, 2024 | 92.00 | 93.30 | 91.20 | 92.00 | 92.00 | 144 |
| Dec 5, 2024 | 90.60 | 93.60 | 89.60 | 92.20 | 92.20 | 728 |
| Dec 4, 2024 | 86.40 | 91.80 | 86.30 | 90.70 | 90.70 | 650 |
| Dec 3, 2024 | 86.00 | 87.80 | 86.00 | 86.30 | 86.30 | 100 |
| Dec 2, 2024 | 86.20 | 88.10 | 85.90 | 86.20 | 86.20 | 130 |
| Nov 29, 2024 | 86.90 | 88.40 | 86.50 | 86.80 | 86.80 | 200 |
| Nov 28, 2024 | 87.00 | 88.50 | 86.80 | 86.80 | 86.80 | - |
| Nov 27, 2024 | 88.30 | 89.20 | 86.70 | 86.90 | 86.90 | - |
| Nov 26, 2024 | 88.00 | 89.70 | 87.50 | 88.70 | 88.70 | 934 |
| Nov 25, 2024 | 88.80 | 89.40 | 87.40 | 88.60 | 88.60 | 40 |
| Nov 22, 2024 | 90.10 | 91.60 | 87.10 | 87.60 | 87.60 | 155 |
| Nov 21, 2024 | 86.60 | 90.40 | 86.60 | 90.10 | 90.10 | 162 |
| Nov 20, 2024 | 89.10 | 90.30 | 87.10 | 87.60 | 87.60 | 642 |
| Nov 19, 2024 | 88.80 | 89.80 | 86.70 | 89.10 | 89.10 | 25 |
| Nov 18, 2024 | 87.10 | 90.20 | 86.80 | 89.00 | 89.00 | 1,030 |
| Nov 15, 2024 | 80.10 | 86.30 | 79.70 | 85.90 | 85.90 | 851 |
| Nov 14, 2024 | 72.00 | 80.90 | 71.40 | 80.00 | 80.00 | 770 |
| Nov 13, 2024 | 68.50 | 69.40 | 66.60 | 67.40 | 67.40 | 120 |
| Nov 12, 2024 | 69.70 | 70.10 | 68.10 | 68.50 | 68.50 | - |
| Nov 11, 2024 | 70.40 | 72.40 | 69.80 | 69.80 | 69.80 | 100 |
| Nov 8, 2024 | 67.40 | 69.90 | 67.40 | 69.90 | 69.90 | - |
| Nov 7, 2024 | 62.40 | 68.20 | 62.40 | 67.30 | 67.30 | 150 |
| Nov 6, 2024 | 64.70 | 66.10 | 62.10 | 62.40 | 62.40 | 134 |
| Nov 5, 2024 | 65.00 | 65.30 | 63.70 | 64.50 | 64.50 | 200 |
| Nov 4, 2024 | 65.60 | 67.30 | 64.90 | 65.10 | 65.10 | - |
| Nov 1, 2024 | 66.80 | 67.90 | 65.40 | 65.40 | 65.40 | 15 |
| Oct 31, 2024 | 69.10 | 69.10 | 66.60 | 66.80 | 66.80 | 404 |
| Oct 30, 2024 | 72.30 | 72.30 | 69.10 | 69.10 | 69.10 | 90 |
| Oct 29, 2024 | 73.30 | 73.40 | 72.20 | 72.30 | 72.30 | 2 |
| Oct 28, 2024 | 73.30 | 75.00 | 72.60 | 73.40 | 73.40 | 24 |
| Oct 25, 2024 | 72.30 | 74.40 | 72.20 | 73.30 | 73.30 | 179 |
| Oct 24, 2024 | 74.70 | 76.10 | 72.40 | 72.70 | 72.70 | 4 |
| Oct 23, 2024 | 77.10 | 77.70 | 74.50 | 74.70 | 74.70 | 18 |
| Oct 22, 2024 | 77.70 | 77.80 | 75.80 | 77.60 | 77.60 | 12 |
| Oct 21, 2024 | 80.50 | 80.60 | 76.80 | 77.20 | 77.20 | 775 |
| Oct 18, 2024 | 79.20 | 82.40 | 79.20 | 81.00 | 81.00 | 110 |
| Oct 17, 2024 | 78.50 | 81.60 | 78.50 | 79.30 | 79.30 | 1,550 |
| Oct 16, 2024 | 77.00 | 79.50 | 77.00 | 79.00 | 79.00 | 415 |
| Oct 15, 2024 | 78.80 | 78.80 | 76.50 | 77.20 | 77.20 | 75 |
| Oct 14, 2024 | 76.30 | 79.10 | 76.30 | 78.90 | 78.90 | 466 |
| Oct 11, 2024 | 72.60 | 77.00 | 72.60 | 76.10 | 76.10 | 1,879 |
| Oct 10, 2024 | 72.90 | 73.70 | 72.40 | 72.60 | 72.60 | 176 |
| Oct 9, 2024 | 71.00 | 72.70 | 70.20 | 72.70 | 72.70 | 140 |
| Oct 8, 2024 | 71.10 | 71.50 | 69.70 | 71.00 | 71.00 | 346 |
| Oct 7, 2024 | 74.20 | 74.50 | 70.90 | 71.10 | 71.10 | 195 |
| Oct 4, 2024 | 71.80 | 74.70 | 71.70 | 74.10 | 74.10 | 151 |
| Oct 3, 2024 | 69.90 | 72.80 | 69.20 | 71.50 | 71.50 | 150 |
| Oct 2, 2024 | 72.10 | 72.40 | 69.90 | 70.00 | 70.00 | 32 |
| Oct 1, 2024 | 68.20 | 74.00 | 68.10 | 72.20 | 72.20 | 240 |
| Sep 30, 2024 | 68.60 | 69.10 | 67.30 | 68.20 | 68.20 | 222 |
| Sep 27, 2024 | 68.70 | 69.70 | 68.00 | 68.70 | 68.70 | 100 |
| Sep 26, 2024 | 64.80 | 68.70 | 64.20 | 68.10 | 68.10 | 228 |
| Sep 25, 2024 | 63.40 | 64.80 | 62.80 | 63.90 | 63.90 | 137 |
| Sep 24, 2024 | 61.20 | 63.80 | 61.20 | 63.40 | 63.40 | 310 |
| Sep 23, 2024 | 60.70 | 62.40 | 60.50 | 61.20 | 61.20 | 241 |
| Sep 20, 2024 | 61.50 | 61.80 | 59.90 | 60.50 | 60.50 | 110 |
| Sep 19, 2024 | 59.50 | 62.70 | 59.00 | 61.50 | 61.50 | 280 |
| Sep 18, 2024 | 58.30 | 59.50 | 57.70 | 59.40 | 59.40 | 14 |
| Sep 17, 2024 | 57.70 | 58.90 | 57.70 | 58.20 | 58.20 | 500 |
| Sep 16, 2024 | 61.10 | 61.70 | 57.40 | 57.70 | 57.70 | 80 |
| Sep 13, 2024 | 56.60 | 61.30 | 56.60 | 59.90 | 59.90 | 615 |
| Sep 12, 2024 | 56.80 | 58.10 | 56.30 | 56.60 | 56.60 | - |
| Sep 11, 2024 | 56.90 | 58.60 | 56.30 | 56.60 | 56.60 | 246 |
| Sep 10, 2024 | 55.40 | 57.80 | 55.40 | 57.10 | 57.10 | 510 |
| Sep 9, 2024 | 55.60 | 56.50 | 55.10 | 55.30 | 55.30 | 240 |
| Sep 6, 2024 | 56.60 | 56.80 | 55.10 | 55.10 | 55.10 | 545 |
| Sep 5, 2024 | 58.70 | 58.70 | 56.90 | 56.90 | 56.90 | 195 |
| Sep 4, 2024 | 60.60 | 60.60 | 58.40 | 58.80 | 58.80 | 575 |
| Sep 3, 2024 | 63.20 | 63.40 | 60.60 | 60.90 | 60.90 | 930 |
| Sep 2, 2024 | 65.70 | 65.70 | 63.20 | 63.70 | 63.70 | 1,091 |
| Aug 30, 2024 | 65.20 | 66.60 | 65.10 | 65.80 | 65.80 | 1,052 |
| Aug 29, 2024 | 65.80 | 65.90 | 65.10 | 65.20 | 65.20 | 314 |
| Aug 28, 2024 | 67.00 | 68.00 | 65.00 | 65.80 | 65.80 | 375 |
| Aug 27, 2024 | 68.30 | 68.80 | 66.90 | 67.10 | 67.10 | 80 |
| Aug 26, 2024 | 70.30 | 70.50 | 68.50 | 68.70 | 68.70 | 40 |
| Aug 23, 2024 | 70.60 | 71.50 | 70.30 | 70.30 | 70.30 | 375 |
| Aug 22, 2024 | 71.70 | 73.00 | 70.80 | 70.90 | 70.90 | 404 |
| Aug 21, 2024 | 71.30 | 72.50 | 71.30 | 71.80 | 71.80 | - |
| Aug 20, 2024 | 72.20 | 72.80 | 71.20 | 71.40 | 71.40 | 20 |
| Aug 19, 2024 | 71.40 | 72.60 | 70.70 | 72.20 | 72.20 | 160 |
| Aug 16, 2024 | 71.50 | 73.00 | 70.80 | 71.40 | 71.40 | 440 |
| Aug 15, 2024 | 70.10 | 72.90 | 70.00 | 72.10 | 72.10 | 308 |
| Aug 14, 2024 | 70.50 | 72.70 | 69.40 | 70.00 | 70.00 | 5 |
| Aug 13, 2024 | 69.60 | 70.10 | 67.50 | 69.40 | 69.40 | 110 |
| Aug 12, 2024 | 70.10 | 70.70 | 69.50 | 69.60 | 69.60 | 30 |
| Aug 9, 2024 | 70.00 | 71.10 | 68.50 | 69.70 | 69.70 | 350 |
| Aug 8, 2024 | 71.70 | 71.70 | 69.70 | 70.00 | 70.00 | 981 |
| Aug 7, 2024 | 74.60 | 74.70 | 68.80 | 71.70 | 71.70 | 989 |
| Aug 6, 2024 | 77.60 | 79.20 | 73.60 | 73.60 | 73.60 | 10 |
| Aug 5, 2024 | 88.30 | 88.50 | 72.60 | 78.10 | 78.10 | 1,065 |
| Aug 2, 2024 | 90.30 | 90.30 | 88.30 | 88.30 | 88.30 | 60 |
| Aug 1, 2024 | 90.90 | 92.10 | 90.30 | 90.30 | 90.30 | - |
| Jul 31, 2024 | 91.90 | 92.60 | 90.90 | 90.90 | 90.90 | 4 |
| Jul 30, 2024 | 89.70 | 92.20 | 89.70 | 91.90 | 91.90 | - |
| Jul 29, 2024 | 90.10 | 91.10 | 89.60 | 89.80 | 89.80 | 30 |
| Jul 26, 2024 | 88.20 | 89.90 | 87.90 | 89.60 | 89.60 | - |
| Jul 25, 2024 | 88.00 | 88.80 | 87.10 | 88.20 | 88.20 | - |
| Jul 24, 2024 | 88.10 | 89.20 | 88.00 | 88.00 | 88.00 | - |
| Jul 23, 2024 | 89.70 | 90.70 | 88.60 | 88.90 | 88.90 | 200 |
| Jul 22, 2024 | 88.50 | 90.60 | 88.20 | 90.10 | 90.10 | 100 |
| Jul 19, 2024 | 88.90 | 89.80 | 88.50 | 88.70 | 88.70 | - |
| Jul 18, 2024 | 88.20 | 90.80 | 88.20 | 88.90 | 88.90 | 150 |
| Jul 17, 2024 | 93.50 | 93.60 | 88.20 | 88.20 | 88.20 | - |
| Jul 16, 2024 | 90.20 | 90.90 | 89.70 | 90.40 | 90.40 | 100 |
| Jul 15, 2024 | 91.70 | 91.70 | 89.50 | 90.20 | 90.20 | 4 |
| Jul 12, 2024 | 89.50 | 91.70 | 89.10 | 91.70 | 91.70 | 4 |
| Jul 11, 2024 | 86.70 | 89.70 | 86.50 | 89.60 | 89.60 | 402 |
| Jul 10, 2024 | 86.40 | 87.40 | 86.40 | 86.70 | 86.70 | - |
| Jul 9, 2024 | 86.90 | 88.20 | 86.40 | 86.40 | 86.40 | 314 |
| Jul 8, 2024 | 86.40 | 88.60 | 86.10 | 86.70 | 86.70 | 590 |
| Jul 5, 2024 | 85.10 | 86.70 | 85.10 | 86.00 | 86.00 | 220 |
| Jul 4, 2024 | 82.20 | 86.30 | 82.20 | 85.90 | 85.90 | 270 |
| Jul 3, 2024 | 82.20 | 82.90 | 81.60 | 82.20 | 82.20 | 450 |
| Jul 2, 2024 | 83.20 | 83.20 | 81.70 | 82.30 | 82.30 | 345 |
| Jul 1, 2024 | 84.50 | 85.80 | 82.00 | 82.50 | 82.50 | 141 |
| Jun 28, 2024 | 86.30 | 86.60 | 82.50 | 84.10 | 84.10 | 370 |
| Jun 27, 2024 | 89.00 | 89.00 | 85.70 | 86.30 | 86.30 | 360 |
| Jun 26, 2024 | 91.40 | 91.40 | 88.00 | 88.10 | 88.10 | 326 |
| Jun 25, 2024 | 91.60 | 91.90 | 91.10 | 91.60 | 91.60 | 70 |
| Jun 24, 2024 | 90.60 | 91.90 | 90.20 | 91.60 | 91.60 | 115 |
| Jun 21, 2024 | 92.00 | 92.40 | 89.80 | 90.60 | 90.60 | 1,322 |
| Jun 20, 2024 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 234 |
| Jun 19, 2024 | 95.10 | 95.10 | 89.20 | 91.00 | 91.00 | 2,522 |
| Jun 18, 2024 | 98.30 | 100.00 | 94.70 | 95.50 | 95.50 | 1,585 |
| Jun 17, 2024 | 96.00 | 96.80 | 95.20 | 96.10 | 96.10 | 32 |
| Jun 14, 2024 | 95.20 | 96.40 | 94.40 | 96.20 | 96.20 | 1,102 |
| Jun 13, 2024 | 97.60 | 98.30 | 95.00 | 95.10 | 95.10 | 1,954 |
| Jun 12, 2024 | 98.90 | 99.90 | 98.00 | 98.10 | 98.10 | 2,721 |
| Jun 11, 2024 | 100.00 | 100.60 | 98.80 | 98.90 | 98.90 | 18 |
| Jun 10, 2024 | 100.80 | 101.60 | 99.30 | 100.00 | 100.00 | 880 |
| Jun 7, 2024 | 98.80 | 102.60 | 98.80 | 100.80 | 100.80 | 810 |
| Jun 6, 2024 | 101.40 | 101.40 | 98.40 | 98.80 | 98.80 | 440 |
| Jun 5, 2024 | 0.70 Dividend | |||||
| Jun 5, 2024 | 100.40 | 102.40 | 99.50 | 101.40 | 101.40 | 58 |
| Jun 4, 2024 | 96.80 | 101.60 | 96.80 | 100.40 | 99.70 | 118 |
| Jun 3, 2024 | 97.80 | 98.50 | 96.80 | 96.80 | 96.13 | 6 |
| May 31, 2024 | 97.90 | 98.10 | 95.40 | 97.80 | 97.12 | 149 |
| May 30, 2024 | 96.10 | 98.20 | 95.60 | 97.90 | 97.22 | 1 |
| May 29, 2024 | 97.00 | 97.60 | 95.60 | 96.10 | 95.43 | 212 |
| May 28, 2024 | 99.70 | 99.70 | 96.20 | 96.30 | 95.63 | 215 |
| May 27, 2024 | 97.10 | 100.20 | 97.10 | 99.40 | 98.71 | 220 |
| May 24, 2024 | 96.10 | 97.70 | 94.80 | 97.10 | 96.42 | 24 |
| May 23, 2024 | 97.10 | 97.90 | 96.10 | 96.10 | 95.43 | - |
| May 22, 2024 | 96.20 | 98.00 | 94.60 | 98.00 | 97.32 | 426 |
| May 21, 2024 | 94.90 | 96.30 | 93.30 | 96.30 | 95.63 | 200 |
| May 20, 2024 | 94.90 | 95.50 | 93.40 | 94.00 | 93.34 | 1,520 |
| May 17, 2024 | 97.80 | 97.80 | 92.70 | 93.90 | 93.25 | 1,429 |
| May 16, 2024 | 99.60 | 99.70 | 96.60 | 98.00 | 97.32 | 1,062 |
| May 15, 2024 | 102.20 | 102.80 | 99.60 | 99.60 | 98.91 | 605 |
| May 14, 2024 | 102.60 | 103.40 | 100.80 | 102.40 | 101.69 | 456 |
| May 13, 2024 | 106.20 | 106.20 | 101.20 | 103.00 | 102.28 | 306 |
| May 10, 2024 | 106.20 | 106.80 | 104.80 | 105.80 | 105.06 | 71 |
| May 9, 2024 | 105.80 | 107.80 | 105.20 | 106.20 | 105.46 | 10 |
| May 8, 2024 | 109.60 | 110.60 | 105.40 | 105.80 | 105.06 | 100 |
| May 7, 2024 | 107.00 | 110.40 | 107.00 | 109.60 | 108.84 | 170 |
| May 6, 2024 | 110.00 | 110.40 | 106.80 | 107.00 | 106.25 | 100 |
| May 3, 2024 | 107.40 | 112.80 | 106.40 | 109.80 | 109.03 | 250 |
| May 2, 2024 | 110.40 | 110.60 | 107.40 | 107.40 | 106.65 | 70 |
| Apr 30, 2024 | 107.20 | 110.60 | 107.20 | 110.60 | 109.83 | 20 |
| Apr 29, 2024 | 106.20 | 108.20 | 106.20 | 107.20 | 106.45 | 170 |
| Apr 26, 2024 | 103.60 | 106.80 | 103.60 | 106.20 | 105.46 | 190 |
| Apr 25, 2024 | 106.00 | 106.00 | 103.20 | 103.40 | 102.68 | - |
| Apr 24, 2024 | 108.00 | 108.40 | 106.00 | 106.60 | 105.86 | - |
| Apr 23, 2024 | 104.60 | 107.60 | 104.60 | 106.20 | 105.46 | 20 |
| Apr 22, 2024 | 101.60 | 106.00 | 101.60 | 104.40 | 103.67 | - |
| Apr 19, 2024 | 102.00 | 103.20 | 100.80 | 100.80 | 100.10 | - |
| Apr 18, 2024 | 104.80 | 105.00 | 101.40 | 102.60 | 101.88 | 150 |
| Apr 17, 2024 | 104.80 | 106.40 | 104.20 | 104.80 | 104.07 | 504 |
| Apr 16, 2024 | 105.40 | 105.60 | 104.00 | 104.40 | 103.67 | 120 |
| Apr 15, 2024 | 108.20 | 108.80 | 107.00 | 107.00 | 106.25 | 215 |
| Apr 12, 2024 | 111.80 | 113.60 | 107.40 | 107.40 | 106.65 | 404 |
| Apr 11, 2024 | 112.40 | 112.80 | 110.60 | 112.00 | 111.22 | 320 |
| Apr 10, 2024 | 110.60 | 113.00 | 110.60 | 111.40 | 110.62 | 554 |
| Apr 9, 2024 | 111.40 | 111.80 | 109.80 | 110.60 | 109.83 | 60 |
| Apr 8, 2024 | 110.20 | 112.20 | 110.20 | 111.40 | 110.62 | 344 |
| Apr 5, 2024 | 110.80 | 111.40 | 108.40 | 110.40 | 109.63 | 105 |
| Apr 4, 2024 | 108.60 | 112.00 | 108.60 | 110.00 | 109.23 | 91 |
| Apr 3, 2024 | 105.60 | 109.60 | 105.60 | 108.80 | 108.04 | 220 |
| Apr 2, 2024 | 108.80 | 109.80 | 105.60 | 105.60 | 104.86 | 280 |
| Mar 28, 2024 | 112.60 | 112.80 | 108.00 | 109.00 | 108.24 | 390 |
| Mar 27, 2024 | 106.40 | 113.60 | 106.00 | 112.40 | 111.62 | 416 |
| Mar 26, 2024 | 107.60 | 110.00 | 106.20 | 106.80 | 106.06 | - |
| Mar 25, 2024 | 109.80 | 113.80 | 106.00 | 107.00 | 106.25 | 752 |
| Mar 22, 2024 | 106.20 | 109.20 | 106.00 | 109.20 | 108.44 | 368 |
| Mar 21, 2024 | 113.60 | 115.20 | 102.20 | 106.20 | 105.46 | 2,445 |
| Mar 20, 2024 | 115.20 | 115.80 | 113.40 | 113.40 | 112.61 | 119 |
| Mar 19, 2024 | 115.80 | 116.80 | 114.00 | 115.60 | 114.79 | 20 |
| Mar 18, 2024 | 118.40 | 119.00 | 115.40 | 116.20 | 115.39 | 140 |
| Mar 15, 2024 | 117.80 | 119.00 | 117.40 | 118.40 | 117.57 | 270 |
| Mar 14, 2024 | 117.60 | 119.00 | 116.60 | 117.80 | 116.98 | 286 |
| Mar 13, 2024 | 115.00 | 118.20 | 114.20 | 117.60 | 116.78 | 497 |
| Mar 12, 2024 | 116.80 | 117.00 | 114.00 | 115.00 | 114.20 | 130 |
| Mar 11, 2024 | 119.40 | 119.40 | 116.60 | 117.00 | 116.18 | 264 |
| Mar 8, 2024 | 120.00 | 120.00 | 118.60 | 119.00 | 118.17 | 998 |
| Mar 7, 2024 | 117.80 | 120.00 | 115.00 | 119.80 | 118.96 | 411 |
| Mar 6, 2024 | 115.00 | 117.20 | 114.60 | 116.60 | 115.79 | 54 |
| Mar 5, 2024 | 113.80 | 115.60 | 113.00 | 115.20 | 114.40 | 360 |
| Mar 4, 2024 | 115.20 | 115.80 | 113.80 | 114.00 | 113.21 | 260 |
| Mar 1, 2024 | 115.20 | 116.40 | 113.80 | 115.40 | 114.60 | 980 |
| Feb 29, 2024 | 113.60 | 115.40 | 113.60 | 114.60 | 113.80 | 904 |
| Feb 28, 2024 | 119.00 | 120.20 | 112.60 | 114.00 | 113.21 | 1,048 |
| Feb 27, 2024 | 110.40 | 119.80 | 109.20 | 119.20 | 118.37 | 2,544 |
| Feb 26, 2024 | 99.90 | 110.00 | 99.90 | 108.40 | 107.64 | 497 |
| Feb 23, 2024 | 94.70 | 99.90 | 94.00 | 99.40 | 98.71 | 244 |
| Feb 22, 2024 | 94.20 | 95.70 | 93.30 | 94.60 | 93.94 | 138 |
| Feb 21, 2024 | 96.40 | 97.30 | 92.30 | 93.40 | 92.75 | 198 |
| Feb 20, 2024 | 99.60 | 102.60 | 96.10 | 96.40 | 95.73 | 265 |
| Feb 19, 2024 | 97.00 | 99.60 | 96.10 | 99.60 | 98.91 | 20 |
| Feb 16, 2024 | 95.50 | 97.40 | 95.50 | 97.00 | 96.32 | - |
| Feb 15, 2024 | 94.80 | 97.80 | 94.80 | 95.50 | 94.83 | 30 |
| Feb 14, 2024 | 93.10 | 95.80 | 93.10 | 94.70 | 94.04 | - |
| Feb 13, 2024 | 95.60 | 96.50 | 92.50 | 93.10 | 92.45 | 118 |
| Feb 12, 2024 | 93.00 | 96.30 | 93.00 | 95.60 | 94.93 | 49 |
| Feb 9, 2024 | 92.30 | 94.40 | 92.30 | 92.90 | 92.25 | - |
| Feb 8, 2024 | 91.70 | 92.80 | 91.30 | 92.30 | 91.66 | 90 |
| Feb 7, 2024 | 93.50 | 93.50 | 91.50 | 91.70 | 91.06 | 260 |
| Feb 6, 2024 | 96.20 | 96.20 | 92.20 | 93.50 | 92.85 | 104 |
| Feb 5, 2024 | 99.30 | 99.30 | 95.60 | 95.90 | 95.23 | 206 |
| Feb 2, 2024 | 97.50 | 100.80 | 97.50 | 99.20 | 98.51 | 41 |
| Feb 1, 2024 | 92.50 | 98.60 | 92.50 | 97.40 | 96.72 | 88 |
| Jan 31, 2024 | 95.60 | 95.70 | 92.70 | 93.10 | 92.45 | 312 |
| Jan 30, 2024 | 93.80 | 96.50 | 93.60 | 95.40 | 94.73 | 260 |
| Jan 29, 2024 | 95.80 | 95.80 | 92.30 | 93.80 | 93.15 | 50 |
| Jan 26, 2024 | 96.40 | 97.10 | 95.80 | 95.80 | 95.13 | 44 |
| Jan 25, 2024 | 96.60 | 96.70 | 95.20 | 96.40 | 95.73 | 46 |
| Jan 24, 2024 | 99.70 | 99.70 | 96.50 | 96.50 | 95.83 | 638 |
| Jan 23, 2024 | 98.10 | 99.40 | 98.00 | 98.80 | 98.11 | 60 |
Related Tickers
S6IA.SG Leidos Holdings Inc
144.35
-6.27%
0L9J.IL Kontron AG
19.23
-1.69%
KTN.SG Kontron AG
19.41
-2.80%
GFT.DE GFT Technologies SE
21.60
-2.04%
EXLS ExlService Holdings, Inc.
49.12
-1.31%
VNET VNET Group, Inc.
6.85
+7.70%
LDOS Leidos Holdings, Inc.
148.91
-7.57%
TSSI TSS, Inc.
16.23
+6.64%
BBAI BigBear.ai Holdings, Inc.
4.2200
-4.95%