157.00
+0.62
+(0.40%)
At close: 3:30:31 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 15, 2025 | 155.42 | 157.00 | 154.92 | 157.00 | 157.00 | 65 |
Jan 14, 2025 | 155.74 | 157.06 | 155.74 | 156.38 | 156.38 | - |
Jan 13, 2025 | 156.98 | 156.98 | 154.78 | 155.70 | 155.70 | - |
Jan 10, 2025 | 159.22 | 159.22 | 157.64 | 157.64 | 157.64 | - |
Jan 9, 2025 | 158.56 | 158.80 | 157.10 | 157.10 | 157.10 | - |
Jan 8, 2025 | 157.96 | 159.18 | 157.96 | 159.04 | 159.04 | - |
Jan 7, 2025 | 159.42 | 159.42 | 158.48 | 158.48 | 158.48 | - |
Jan 6, 2025 | 156.54 | 159.26 | 156.54 | 159.26 | 159.26 | - |
Jan 3, 2025 | 158.60 | 158.84 | 158.28 | 158.56 | 158.56 | 65 |
Jan 2, 2025 | 159.50 | 160.10 | 159.50 | 160.10 | 160.10 | 65 |
Dec 30, 2024 | 154.32 | 155.66 | 154.32 | 154.38 | 154.38 | - |
Dec 27, 2024 | 153.68 | 154.76 | 153.68 | 154.56 | 154.56 | - |
Dec 23, 2024 | 154.48 | 154.48 | 153.44 | 153.44 | 153.44 | 80 |
Dec 20, 2024 | 155.66 | 155.66 | 153.26 | 155.08 | 155.08 | 47 |
Dec 19, 2024 | 158.04 | 158.32 | 157.30 | 157.30 | 157.30 | - |
Dec 18, 2024 | 158.38 | 159.42 | 158.38 | 158.92 | 158.92 | 32 |
Dec 17, 2024 | 160.66 | 160.70 | 158.88 | 158.88 | 158.88 | 35 |
Dec 16, 2024 | 159.98 | 159.98 | 158.22 | 158.22 | 158.22 | - |
Dec 13, 2024 | 159.18 | 160.36 | 159.18 | 159.80 | 159.80 | - |
Dec 12, 2024 | 157.06 | 159.84 | 156.90 | 159.84 | 159.84 | 13 |
Dec 11, 2024 | 156.56 | 157.00 | 156.18 | 157.00 | 157.00 | - |
Dec 10, 2024 | 156.90 | 156.90 | 156.12 | 156.50 | 156.50 | - |
Dec 9, 2024 | 156.26 | 156.94 | 155.18 | 156.64 | 156.64 | - |
Dec 6, 2024 | 155.56 | 156.00 | 155.28 | 155.38 | 155.38 | 6 |
Dec 5, 2024 | 152.00 | 154.44 | 152.00 | 154.44 | 154.44 | 37 |
Dec 4, 2024 | 154.22 | 154.22 | 152.84 | 153.76 | 153.76 | 75 |
Dec 3, 2024 | 151.08 | 152.46 | 151.08 | 152.46 | 152.46 | 39 |
Dec 2, 2024 | 147.96 | 150.46 | 147.38 | 150.46 | 150.46 | 181 |
Nov 29, 2024 | 145.90 | 147.94 | 145.90 | 147.94 | 147.94 | 248 |
Nov 28, 2024 | 141.88 | 145.18 | 141.88 | 144.96 | 144.96 | 203 |
Nov 27, 2024 | 136.12 | 139.96 | 135.64 | 139.82 | 139.82 | 352 |
Nov 26, 2024 | 137.08 | 137.10 | 136.52 | 136.74 | 136.74 | 75 |
Nov 25, 2024 | 140.12 | 140.12 | 138.06 | 138.06 | 138.06 | 40 |
Nov 22, 2024 | 139.86 | 139.86 | 137.70 | 137.70 | 137.70 | - |
Nov 21, 2024 | 138.22 | 140.06 | 137.58 | 140.06 | 140.06 | - |
Nov 20, 2024 | 138.96 | 138.96 | 137.48 | 137.48 | 137.48 | - |
Nov 19, 2024 | 138.02 | 138.02 | 135.72 | 136.94 | 136.94 | 5 |
Nov 18, 2024 | 137.98 | 138.22 | 137.22 | 138.22 | 138.22 | - |
Nov 15, 2024 | 137.34 | 138.76 | 137.34 | 138.02 | 138.02 | - |
Nov 14, 2024 | 138.88 | 139.98 | 138.54 | 138.54 | 138.54 | - |
Nov 13, 2024 | 139.32 | 139.80 | 138.26 | 138.26 | 138.26 | - |
Nov 12, 2024 | 143.04 | 145.12 | 140.48 | 140.48 | 140.48 | - |
Nov 11, 2024 | 144.50 | 145.66 | 144.50 | 145.66 | 145.66 | - |
Nov 8, 2024 | 144.36 | 144.36 | 142.14 | 142.14 | 142.14 | - |
Nov 7, 2024 | 141.84 | 144.88 | 141.84 | 144.78 | 144.78 | - |
Nov 6, 2024 | 144.40 | 145.24 | 141.78 | 141.78 | 141.78 | 73 |
Nov 5, 2024 | 140.50 | 142.18 | 140.50 | 142.18 | 142.18 | 27 |
Nov 4, 2024 | 140.80 | 140.80 | 140.10 | 140.10 | 140.10 | 70 |
Nov 1, 2024 | 140.58 | 142.26 | 140.58 | 142.26 | 142.26 | - |
Oct 31, 2024 | 143.20 | 143.20 | 140.20 | 140.20 | 140.20 | 130 |
Oct 30, 2024 | 138.40 | 139.22 | 137.52 | 139.22 | 139.22 | - |
Oct 29, 2024 | 141.80 | 141.80 | 139.60 | 140.00 | 140.00 | 70 |
Oct 28, 2024 | 140.72 | 141.00 | 139.00 | 140.04 | 140.04 | 19 |
Oct 25, 2024 | 140.80 | 140.80 | 140.30 | 140.30 | 140.30 | 13 |
Oct 24, 2024 | 141.32 | 141.96 | 141.24 | 141.66 | 141.66 | 3 |
Oct 23, 2024 | 139.66 | 140.72 | 139.66 | 140.72 | 140.72 | - |
Oct 22, 2024 | 137.82 | 141.86 | 137.82 | 141.86 | 141.86 | 2 |
Oct 21, 2024 | 139.50 | 140.14 | 138.48 | 138.92 | 138.92 | 8 |
Oct 18, 2024 | 140.98 | 140.98 | 139.98 | 139.98 | 139.98 | - |
Oct 17, 2024 | 138.14 | 142.12 | 138.14 | 141.66 | 141.66 | - |
Oct 16, 2024 | 134.36 | 136.54 | 134.36 | 136.54 | 136.54 | - |
Oct 15, 2024 | 135.18 | 136.36 | 135.18 | 136.08 | 136.08 | - |
Oct 14, 2024 | 133.30 | 135.42 | 133.12 | 135.42 | 135.42 | 28 |
Oct 11, 2024 | 127.72 | 133.14 | 126.54 | 133.14 | 133.14 | 603 |
Oct 10, 2024 | 128.10 | 128.40 | 127.90 | 127.90 | 127.90 | 12 |
Oct 9, 2024 | 125.70 | 126.36 | 125.70 | 126.00 | 126.00 | 12 |
Oct 8, 2024 | 125.62 | 126.66 | 125.00 | 126.00 | 126.00 | 7 |
Oct 7, 2024 | 127.70 | 127.70 | 125.88 | 127.22 | 127.22 | 4 |
Oct 4, 2024 | 125.76 | 126.94 | 125.70 | 126.82 | 126.82 | 12 |
Oct 3, 2024 | 127.60 | 127.60 | 126.14 | 126.14 | 126.14 | 30 |
Oct 2, 2024 | 128.82 | 129.06 | 127.46 | 127.46 | 127.46 | - |
Oct 1, 2024 | 131.46 | 132.80 | 128.58 | 128.58 | 128.58 | - |
Sep 30, 2024 | 133.28 | 133.28 | 131.12 | 131.12 | 131.12 | - |
Sep 27, 2024 | 135.42 | 135.42 | 132.62 | 133.94 | 133.94 | - |
Sep 26, 2024 | 134.94 | 134.94 | 133.96 | 134.12 | 134.12 | 77 |
Sep 25, 2024 | 133.12 | 133.90 | 133.08 | 133.08 | 133.08 | - |
Sep 24, 2024 | 134.12 | 134.96 | 134.12 | 134.96 | 134.96 | - |
Sep 23, 2024 | 131.78 | 132.68 | 131.38 | 132.68 | 132.68 | - |
Sep 20, 2024 | 133.24 | 133.24 | 130.76 | 130.76 | 130.76 | - |
Sep 19, 2024 | 130.08 | 133.16 | 130.08 | 133.16 | 133.16 | 37 |
Sep 18, 2024 | 129.72 | 130.04 | 128.68 | 128.68 | 128.68 | - |
Sep 17, 2024 | 129.80 | 130.00 | 129.70 | 129.88 | 129.88 | - |
Sep 16, 2024 | 129.92 | 130.70 | 129.62 | 129.62 | 129.62 | 5 |
Sep 13, 2024 | 130.24 | 130.54 | 129.80 | 130.54 | 130.54 | 8 |
Sep 12, 2024 | 131.30 | 131.30 | 129.14 | 130.68 | 130.68 | 40 |
Sep 11, 2024 | 130.82 | 131.78 | 130.34 | 131.78 | 131.78 | - |
Sep 10, 2024 | 130.04 | 130.92 | 129.94 | 130.92 | 130.92 | 1,540 |
Sep 9, 2024 | 128.96 | 129.64 | 128.96 | 129.64 | 129.64 | - |
Sep 6, 2024 | 130.80 | 131.94 | 128.12 | 128.30 | 128.30 | 43 |
Sep 5, 2024 | 132.66 | 133.18 | 131.16 | 132.24 | 132.24 | 52 |
Sep 4, 2024 | 133.60 | 133.64 | 133.38 | 133.48 | 133.48 | 2 |
Sep 3, 2024 | 137.12 | 137.12 | 134.66 | 134.66 | 134.66 | - |
Sep 2, 2024 | 138.56 | 138.56 | 136.72 | 136.76 | 136.76 | 37 |
Aug 30, 2024 | 140.74 | 140.74 | 139.10 | 139.10 | 139.10 | 7 |
Aug 29, 2024 | 141.40 | 141.54 | 140.22 | 140.22 | 140.22 | 5 |
Aug 28, 2024 | 140.98 | 141.94 | 140.98 | 141.04 | 141.04 | - |
Aug 27, 2024 | 141.14 | 141.96 | 140.70 | 140.70 | 140.70 | - |
Aug 26, 2024 | 141.00 | 141.38 | 140.22 | 141.38 | 141.38 | 62 |
Aug 23, 2024 | 139.52 | 140.58 | 139.52 | 140.58 | 140.58 | 12 |
Aug 22, 2024 | 139.34 | 139.68 | 138.94 | 138.94 | 138.94 | - |
Aug 21, 2024 | 137.42 | 139.08 | 137.42 | 139.08 | 139.08 | - |
Aug 20, 2024 | 139.02 | 139.22 | 138.40 | 138.40 | 138.40 | 14 |
Aug 19, 2024 | 136.66 | 138.06 | 136.50 | 138.06 | 138.06 | - |
Aug 16, 2024 | 136.90 | 137.36 | 136.56 | 137.36 | 137.36 | 20 |
Aug 15, 2024 | 134.86 | 136.92 | 134.36 | 136.92 | 136.92 | - |
Aug 14, 2024 | 134.88 | 134.98 | 134.24 | 134.24 | 134.24 | 40 |
Aug 13, 2024 | 134.40 | 134.80 | 134.00 | 134.80 | 134.80 | - |
Aug 12, 2024 | 134.98 | 134.98 | 133.58 | 133.58 | 133.58 | - |
Aug 9, 2024 | 134.48 | 135.74 | 134.18 | 134.42 | 134.42 | - |
Aug 8, 2024 | 134.02 | 134.88 | 133.30 | 134.88 | 134.88 | - |
Aug 7, 2024 | 132.88 | 136.00 | 132.88 | 135.82 | 135.82 | 30 |
Aug 6, 2024 | 132.20 | 133.48 | 131.86 | 133.48 | 133.48 | 100 |
Aug 5, 2024 | 129.86 | 130.30 | 129.12 | 129.66 | 129.66 | 42 |
Aug 2, 2024 | 133.72 | 135.26 | 131.94 | 131.94 | 131.94 | - |
Aug 1, 2024 | 138.90 | 138.90 | 134.38 | 134.38 | 134.38 | 20 |
Jul 31, 2024 | 134.00 | 140.62 | 134.00 | 140.30 | 140.30 | 130 |
Jul 30, 2024 | 130.68 | 132.48 | 130.68 | 132.48 | 132.48 | 4 |
Jul 29, 2024 | 131.46 | 132.02 | 129.84 | 129.84 | 129.84 | 30 |
Jul 26, 2024 | 128.84 | 130.92 | 128.84 | 130.92 | 130.92 | - |
Jul 25, 2024 | 128.82 | 128.90 | 127.32 | 128.90 | 128.90 | 16 |
Jul 24, 2024 | 131.36 | 131.78 | 131.02 | 131.04 | 131.04 | - |
Jul 23, 2024 | 131.88 | 132.72 | 131.42 | 132.00 | 132.00 | 77 |
Jul 22, 2024 | 132.54 | 133.12 | 132.48 | 132.80 | 132.80 | 50 |
Jul 19, 2024 | 131.56 | 132.00 | 131.28 | 131.28 | 131.28 | - |
Jul 18, 2024 | 133.08 | 133.20 | 131.62 | 131.62 | 131.62 | 50 |
Jul 17, 2024 | 132.46 | 132.72 | 131.86 | 132.52 | 132.52 | - |
Jul 16, 2024 | 132.74 | 133.08 | 132.58 | 133.08 | 133.08 | 30 |
Jul 15, 2024 | 132.96 | 134.04 | 132.96 | 133.22 | 133.22 | 3 |
Jul 12, 2024 | 132.68 | 133.58 | 132.10 | 133.58 | 133.58 | 154 |
Jul 11, 2024 | 132.24 | 132.66 | 132.12 | 132.42 | 132.42 | - |
Jul 10, 2024 | 132.34 | 133.78 | 132.00 | 133.56 | 133.56 | 26 |
Jul 9, 2024 | 135.08 | 135.38 | 133.48 | 133.48 | 133.48 | 77 |
Jul 8, 2024 | 135.92 | 136.86 | 135.92 | 136.40 | 136.40 | 30 |
Jul 5, 2024 | 137.16 | 138.02 | 136.28 | 136.28 | 136.28 | - |
Jul 4, 2024 | 136.42 | 136.42 | 135.76 | 135.76 | 135.76 | 65 |
Jul 3, 2024 | 132.82 | 136.16 | 132.82 | 136.16 | 136.16 | - |
Jul 2, 2024 | 130.48 | 131.74 | 130.00 | 131.74 | 131.74 | 18 |
Jul 1, 2024 | 131.90 | 132.48 | 131.90 | 132.48 | 132.48 | 4 |
Jun 28, 2024 | 130.06 | 130.06 | 127.00 | 127.88 | 127.88 | 26 |
Jun 27, 2024 | 132.22 | 132.22 | 130.42 | 131.10 | 131.10 | 114 |
Jun 26, 2024 | 136.18 | 136.18 | 129.94 | 130.92 | 130.92 | 78 |
Jun 25, 2024 | 134.14 | 134.14 | 131.86 | 133.00 | 133.00 | 66 |
Jun 24, 2024 | 148.54 | 149.38 | 148.54 | 149.38 | 149.38 | - |
Jun 21, 2024 | 148.78 | 148.98 | 148.78 | 148.98 | 148.98 | - |
Jun 20, 2024 | 148.52 | 148.98 | 148.20 | 148.98 | 148.98 | 300 |
Jun 19, 2024 | 147.82 | 148.00 | 147.82 | 148.00 | 148.00 | - |
Jun 18, 2024 | 148.20 | 148.20 | 147.98 | 147.98 | 147.98 | - |
Jun 17, 2024 | 145.16 | 145.70 | 145.16 | 145.70 | 145.70 | - |
Jun 14, 2024 | 145.14 | 145.14 | 143.60 | 143.60 | 143.60 | - |
Jun 13, 2024 | 149.14 | 149.14 | 145.92 | 145.92 | 145.92 | 3 |
Jun 12, 2024 | 149.56 | 149.70 | 149.12 | 149.70 | 149.70 | 7 |
Jun 11, 2024 | 149.50 | 149.50 | 148.44 | 148.44 | 148.44 | - |
Jun 10, 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | - |
Jun 7, 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
Jun 6, 2024 | 154.12 | 154.12 | 153.16 | 153.60 | 153.60 | 23 |
Jun 5, 2024 | 153.52 | 153.52 | 153.18 | 153.18 | 153.18 | - |
Jun 4, 2024 | 155.42 | 155.50 | 152.16 | 152.16 | 152.16 | 10 |
Jun 3, 2024 | 157.38 | 157.38 | 155.14 | 155.14 | 155.14 | - |
May 31, 2024 | 159.10 | 159.10 | 155.00 | 155.26 | 155.26 | 221 |
May 30, 2024 | 156.70 | 159.36 | 156.70 | 159.36 | 159.36 | - |
May 29, 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
May 28, 2024 | 159.84 | 159.84 | 158.66 | 158.66 | 158.66 | 15 |
May 27, 2024 | 158.52 | 159.30 | 158.52 | 159.30 | 159.30 | - |
May 24, 2024 | 159.70 | 159.70 | 158.84 | 158.84 | 158.84 | - |
May 23, 2024 | 160.44 | 160.94 | 160.44 | 160.94 | 160.94 | - |
May 22, 2024 | 162.00 | 162.00 | 160.84 | 160.84 | 160.84 | - |
May 21, 2024 | 161.74 | 161.74 | 160.64 | 161.02 | 161.02 | 59 |
May 20, 2024 | 158.98 | 161.18 | 158.98 | 161.18 | 161.18 | - |
May 17, 2024 | 158.86 | 158.86 | 158.52 | 158.66 | 158.66 | 10 |
May 16, 2024 | 159.40 | 159.40 | 158.66 | 158.66 | 158.66 | - |
May 15, 2024 | 157.56 | 160.30 | 157.56 | 160.30 | 160.30 | 125 |
May 14, 2024 | 157.24 | 158.40 | 157.24 | 158.40 | 158.40 | - |
May 13, 2024 | 158.82 | 158.82 | 157.80 | 157.80 | 157.80 | - |
May 10, 2024 | 162.68 | 162.68 | 159.62 | 159.62 | 159.62 | - |
May 9, 2024 | 161.78 | 162.30 | 161.78 | 162.30 | 162.30 | - |
May 8, 2024 | 159.70 | 162.46 | 159.62 | 161.84 | 161.84 | 153 |
May 7, 2024 | 157.64 | 158.34 | 157.48 | 158.34 | 158.34 | 90 |
May 6, 2024 | 156.08 | 156.62 | 155.00 | 156.62 | 156.62 | 5 |
May 3, 2024 | 153.90 | 154.02 | 153.90 | 154.02 | 154.02 | - |
May 2, 2024 | 154.18 | 154.18 | 153.26 | 153.46 | 153.46 | 120 |
Apr 30, 2024 | 156.58 | 156.58 | 154.50 | 154.50 | 154.50 | - |
Apr 29, 2024 | 158.50 | 158.50 | 156.18 | 156.18 | 156.18 | - |
Apr 26, 2024 | 155.26 | 157.48 | 154.10 | 157.48 | 157.48 | 123 |
Apr 25, 2024 | 161.70 | 161.70 | 158.28 | 158.32 | 158.32 | 59 |
Apr 24, 2024 | 162.96 | 162.96 | 162.08 | 162.08 | 162.08 | - |
Apr 23, 2024 | 161.66 | 163.14 | 161.66 | 163.14 | 163.14 | - |
Apr 22, 2024 | 160.02 | 161.56 | 160.02 | 161.56 | 161.56 | - |
Apr 19, 2024 | 158.02 | 160.30 | 158.02 | 160.30 | 160.30 | - |
Apr 18, 2024 | 161.34 | 161.34 | 160.84 | 160.84 | 160.84 | - |
Apr 17, 2024 | 159.08 | 159.90 | 159.08 | 159.90 | 159.90 | - |
Apr 16, 2024 | 1.00 Dividend | |||||
Apr 16, 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
Apr 15, 2024 | 164.82 | 165.14 | 163.10 | 163.10 | 162.10 | 141 |
Apr 12, 2024 | 163.60 | 163.60 | 162.80 | 162.80 | 161.80 | - |
Apr 11, 2024 | 164.84 | 164.84 | 161.88 | 161.88 | 160.89 | 10 |
Apr 10, 2024 | 165.00 | 165.00 | 164.18 | 164.18 | 163.17 | - |
Apr 9, 2024 | 169.76 | 169.76 | 169.76 | 169.76 | 168.72 | - |
Apr 8, 2024 | 169.26 | 170.66 | 169.26 | 170.66 | 169.61 | 14 |
Apr 5, 2024 | 166.30 | 167.62 | 166.30 | 167.62 | 166.59 | - |
Apr 4, 2024 | 168.14 | 168.14 | 168.08 | 168.08 | 167.05 | - |
Apr 3, 2024 | 166.52 | 168.26 | 166.52 | 168.26 | 167.23 | 12 |
Apr 2, 2024 | 170.96 | 170.96 | 167.22 | 167.22 | 166.19 | 41 |
Mar 28, 2024 | 173.56 | 173.56 | 171.00 | 171.28 | 170.23 | 120 |
Mar 27, 2024 | 170.94 | 172.74 | 170.94 | 171.26 | 170.21 | 83 |
Mar 26, 2024 | 170.02 | 171.06 | 170.02 | 171.06 | 170.01 | - |
Mar 25, 2024 | 170.28 | 170.44 | 170.00 | 170.44 | 169.39 | 10 |
Mar 22, 2024 | 170.02 | 170.52 | 170.02 | 170.52 | 169.47 | 7 |
Mar 21, 2024 | 169.30 | 169.80 | 169.14 | 169.14 | 168.10 | 21 |
Mar 20, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 165.48 | 125 |
Mar 19, 2024 | 166.32 | 166.42 | 166.32 | 166.42 | 165.40 | 10 |
Mar 18, 2024 | 163.66 | 163.66 | 161.42 | 163.24 | 162.24 | 153 |
Mar 15, 2024 | 161.90 | 163.30 | 161.90 | 163.30 | 162.30 | - |
Mar 14, 2024 | 160.96 | 160.96 | 160.06 | 160.06 | 159.08 | - |
Mar 13, 2024 | 158.52 | 159.58 | 158.52 | 159.58 | 158.60 | 6 |
Mar 12, 2024 | 157.52 | 157.80 | 156.60 | 157.80 | 156.83 | 85 |
Mar 11, 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 156.28 | - |
Mar 8, 2024 | 158.08 | 158.08 | 157.76 | 157.76 | 156.79 | 50 |
Mar 7, 2024 | 158.12 | 158.64 | 158.12 | 158.64 | 157.67 | 7 |
Mar 6, 2024 | 158.78 | 158.78 | 157.26 | 157.86 | 156.89 | 29 |
Mar 5, 2024 | 156.62 | 157.80 | 156.44 | 157.80 | 156.83 | 144 |
Mar 4, 2024 | 152.84 | 155.00 | 152.84 | 154.92 | 153.97 | 40 |
Mar 1, 2024 | 153.68 | 153.78 | 152.26 | 152.26 | 151.33 | 32 |
Feb 29, 2024 | 153.16 | 153.54 | 153.16 | 153.54 | 152.60 | - |
Feb 28, 2024 | 148.30 | 153.58 | 148.30 | 153.58 | 152.64 | 285 |
Feb 27, 2024 | 147.46 | 147.80 | 147.46 | 147.80 | 146.89 | 90 |
Feb 26, 2024 | 147.22 | 147.70 | 147.22 | 147.48 | 146.58 | 5 |
Feb 23, 2024 | 146.68 | 148.16 | 146.68 | 148.16 | 147.25 | 5 |
Feb 22, 2024 | 146.60 | 147.48 | 146.60 | 147.48 | 146.58 | - |
Feb 21, 2024 | 146.82 | 146.82 | 145.82 | 145.82 | 144.93 | 200 |
Feb 20, 2024 | 143.92 | 145.00 | 143.92 | 144.70 | 143.81 | 32 |
Feb 19, 2024 | 146.02 | 146.02 | 144.32 | 144.32 | 143.44 | - |
Feb 16, 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 147.91 | - |
Feb 15, 2024 | 149.12 | 150.10 | 148.48 | 148.48 | 147.57 | 72 |
Feb 14, 2024 | 149.24 | 151.92 | 149.24 | 150.12 | 149.20 | 144 |
Feb 13, 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 147.67 | - |
Feb 12, 2024 | 150.62 | 150.62 | 149.74 | 149.74 | 148.82 | - |
Feb 9, 2024 | 151.76 | 151.76 | 147.16 | 150.38 | 149.46 | 263 |
Feb 8, 2024 | 151.00 | 151.02 | 151.00 | 151.02 | 150.09 | - |
Feb 7, 2024 | 152.46 | 152.46 | 150.78 | 150.78 | 149.86 | - |
Feb 6, 2024 | 150.04 | 152.00 | 150.04 | 152.00 | 151.07 | - |
Feb 5, 2024 | 149.42 | 149.42 | 148.26 | 148.26 | 147.35 | - |
Feb 2, 2024 | 148.30 | 149.08 | 148.30 | 149.08 | 148.17 | - |
Feb 1, 2024 | 147.14 | 147.14 | 146.76 | 146.76 | 145.86 | 10 |
Jan 31, 2024 | 149.64 | 149.64 | 147.72 | 147.72 | 146.81 | - |
Jan 30, 2024 | 149.82 | 150.22 | 149.76 | 149.76 | 148.84 | 54 |
Jan 29, 2024 | 149.80 | 149.80 | 148.88 | 148.88 | 147.97 | 56 |
Jan 26, 2024 | 147.90 | 149.46 | 147.90 | 149.46 | 148.54 | - |
Jan 25, 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 147.07 | - |
Jan 24, 2024 | 147.02 | 147.06 | 146.50 | 147.06 | 146.16 | 3 |
Jan 23, 2024 | 150.24 | 150.24 | 148.40 | 148.40 | 147.49 | 72 |
Jan 22, 2024 | 150.24 | 150.24 | 149.96 | 149.96 | 149.04 | - |
Jan 19, 2024 | 149.92 | 150.00 | 148.38 | 148.38 | 147.47 | 5 |
Jan 18, 2024 | 147.74 | 149.78 | 147.74 | 149.78 | 148.86 | 142 |
Jan 17, 2024 | 146.48 | 146.74 | 146.48 | 146.74 | 145.84 | - |
Jan 16, 2024 | 147.18 | 147.44 | 147.18 | 147.44 | 146.54 | - |
Jan 15, 2024 | 148.96 | 148.96 | 148.16 | 148.16 | 147.25 | 30 |
Related Tickers
BCO.HM Boeing Co
161.52
-0.21%
LDO.VI Leonardo S.p.a.
27.74
-0.82%
AM.PA Dassault Aviation société anonyme
204.00
-0.97%
ISSC Innovative Solutions and Support, Inc.
8.91
+0.56%
HO.PA Thales S.A.
145.15
-0.07%
SARO StandardAero, Inc.
24.17
+0.67%
CAE CAE Inc.
23.94
+1.57%
MRCY Mercury Systems, Inc.
42.39
-1.44%
RGR Sturm, Ruger & Company, Inc.
35.89
+0.67%
WWD Woodward, Inc.
184.19
+0.05%