87.65
-0.02
(-0.02%)
At close: January 17 at 8:20:01 AM 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 17, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| Jan 16, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
| Jan 15, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| Jan 14, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
| Jan 13, 2025 | 86.50 | 86.60 | 86.50 | 86.56 | 86.56 | 165 |
| Jan 10, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| Jan 9, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| Jan 8, 2025 | 89.14 | 89.53 | 89.14 | 89.53 | 89.53 | 24 |
| Jan 7, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
| Jan 6, 2025 | 90.29 | 90.89 | 90.29 | 90.89 | 90.89 | 50 |
| Jan 3, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
| Jan 2, 2025 | 92.07 | 92.81 | 92.07 | 92.81 | 92.81 | 15 |
| Dec 30, 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
| Dec 27, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
| Dec 23, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
| Dec 20, 2024 | 90.57 | 90.57 | 90.00 | 90.23 | 90.23 | 61 |
| Dec 19, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| Dec 18, 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
| Dec 17, 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
| Dec 16, 2024 | 94.04 | 94.46 | 94.04 | 94.46 | 94.46 | 5 |
| Dec 13, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 7 |
| Dec 12, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 50 |
| Dec 11, 2024 | 93.50 | 93.59 | 93.50 | 93.59 | 93.59 | 10 |
| Dec 10, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
| Dec 9, 2024 | 92.49 | 92.49 | 92.33 | 92.33 | 92.33 | 50 |
| Dec 6, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
| Dec 5, 2024 | 92.89 | 93.49 | 92.89 | 93.49 | 93.49 | 150 |
| Dec 4, 2024 | 92.54 | 92.85 | 92.54 | 92.85 | 92.85 | 50 |
| Dec 3, 2024 | 92.88 | 92.88 | 92.73 | 92.73 | 92.73 | 290 |
| Dec 2, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Nov 29, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| Nov 28, 2024 | 88.66 | 88.77 | 88.66 | 88.77 | 88.77 | 20 |
| Nov 27, 2024 | 88.44 | 88.82 | 88.44 | 88.82 | 88.82 | 50 |
| Nov 26, 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
| Nov 25, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| Nov 22, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| Nov 21, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
| Nov 20, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
| Nov 19, 2024 | 80.96 | 81.70 | 80.15 | 81.70 | 81.70 | 74 |
| Nov 18, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| Nov 15, 2024 | 82.98 | 82.98 | 82.76 | 82.76 | 82.76 | 26 |
| Nov 14, 2024 | 83.70 | 84.20 | 83.70 | 84.20 | 84.20 | 6 |
| Nov 13, 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
| Nov 12, 2024 | 85.17 | 85.29 | 85.17 | 85.29 | 85.29 | 200 |
| Nov 11, 2024 | 84.30 | 85.49 | 84.00 | 85.49 | 85.49 | 915 |
| Nov 8, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| Nov 7, 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
| Nov 6, 2024 | 95.43 | 96.00 | 95.43 | 96.00 | 96.00 | 106 |
| Nov 5, 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
| Nov 4, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
| Nov 1, 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
| Oct 31, 2024 | 93.18 | 93.30 | 93.18 | 93.30 | 93.30 | 90 |
| Oct 30, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
| Oct 29, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
| Oct 28, 2024 | 94.52 | 94.52 | 93.95 | 93.95 | 93.95 | 315 |
| Oct 25, 2024 | 94.58 | 94.75 | 94.58 | 94.75 | 94.75 | 10 |
| Oct 24, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
| Oct 23, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
| Oct 22, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| Oct 21, 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | 100 |
| Oct 18, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
| Oct 17, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| Oct 16, 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
| Oct 15, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
| Oct 14, 2024 | 94.90 | 94.90 | 94.28 | 94.28 | 94.28 | 25 |
| Oct 11, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
| Oct 10, 2024 | 93.76 | 94.49 | 93.76 | 94.49 | 94.49 | 13 |
| Oct 9, 2024 | 91.81 | 94.02 | 91.81 | 94.02 | 94.02 | 25 |
| Oct 8, 2024 | 91.67 | 92.12 | 91.67 | 92.12 | 92.12 | 12 |
| Oct 7, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
| Oct 4, 2024 | 90.75 | 92.10 | 90.75 | 92.10 | 92.10 | 125 |
| Oct 3, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| Oct 2, 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
| Oct 1, 2024 | 90.21 | 90.23 | 90.21 | 90.23 | 90.23 | 10 |
| Sep 30, 2024 | 90.56 | 90.59 | 90.56 | 90.59 | 90.59 | 350 |
| Sep 27, 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| Sep 26, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | - |
| Sep 25, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| Sep 24, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| Sep 23, 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
| Sep 20, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| Sep 19, 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | - |
| Sep 18, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| Sep 17, 2024 | 88.80 | 89.28 | 88.44 | 88.44 | 88.44 | 203 |
| Sep 16, 2024 | 88.33 | 88.88 | 88.33 | 88.88 | 88.88 | 57 |
| Sep 13, 2024 | 87.42 | 88.61 | 87.42 | 88.61 | 88.61 | 40 |
| Sep 12, 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
| Sep 11, 2024 | 85.06 | 86.08 | 85.06 | 86.08 | 86.08 | 250 |
| Sep 10, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
| Sep 9, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
| Sep 6, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| Sep 5, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
| Sep 4, 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
| Sep 3, 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
| Sep 2, 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
| Aug 30, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| Aug 29, 2024 | 89.70 | 89.71 | 89.70 | 89.70 | 89.70 | 800 |
| Aug 28, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
| Aug 27, 2024 | 90.02 | 90.02 | 89.95 | 89.95 | 89.95 | 65 |
| Aug 26, 2024 | 90.58 | 90.73 | 90.58 | 90.73 | 90.73 | 20 |
| Aug 23, 2024 | 91.10 | 91.90 | 91.10 | 91.90 | 91.90 | 60 |
| Aug 22, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| Aug 21, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| Aug 20, 2024 | 91.38 | 91.38 | 90.50 | 90.50 | 90.50 | 260 |
| Aug 19, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| Aug 16, 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
| Aug 15, 2024 | 90.38 | 91.77 | 90.38 | 91.77 | 91.77 | 55 |
| Aug 14, 2024 | 91.57 | 91.57 | 91.51 | 91.51 | 91.51 | 22 |
| Aug 13, 2024 | 90.74 | 92.14 | 90.74 | 92.14 | 92.14 | 50 |
| Aug 12, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Aug 9, 2024 | 89.00 | 91.10 | 89.00 | 90.50 | 90.50 | 167 |
| Aug 8, 2024 | 84.32 | 84.32 | 84.14 | 84.14 | 84.14 | 55 |
| Aug 7, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| Aug 6, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| Aug 5, 2024 | 85.19 | 85.19 | 84.86 | 84.86 | 84.86 | 50 |
| Aug 2, 2024 | 87.47 | 87.47 | 87.13 | 87.13 | 87.13 | 6 |
| Aug 1, 2024 | 90.48 | 90.48 | 89.77 | 89.77 | 89.77 | 25 |
| Jul 31, 2024 | 90.20 | 90.37 | 90.19 | 90.19 | 90.19 | 156 |
| Jul 30, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| Jul 29, 2024 | 89.21 | 91.20 | 89.21 | 91.20 | 91.20 | 45 |
| Jul 26, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
| Jul 25, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| Jul 24, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| Jul 23, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| Jul 22, 2024 | 87.00 | 88.02 | 87.00 | 88.02 | 88.02 | 15 |
| Jul 19, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| Jul 18, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| Jul 17, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| Jul 16, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
| Jul 15, 2024 | 87.14 | 87.29 | 87.14 | 87.29 | 87.29 | 5 |
| Jul 12, 2024 | 86.34 | 86.95 | 86.34 | 86.95 | 86.95 | 7 |
| Jul 11, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| Jul 10, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| Jul 9, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
| Jul 8, 2024 | 83.04 | 83.91 | 83.04 | 83.91 | 83.91 | 30 |
| Jul 5, 2024 | 83.37 | 83.37 | 83.33 | 83.33 | 83.33 | 35 |
| Jul 4, 2024 | 83.52 | 83.95 | 83.52 | 83.95 | 83.95 | 25 |
| Jul 3, 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
| Jul 2, 2024 | 82.90 | 83.64 | 82.90 | 83.64 | 83.64 | 17 |
| Jul 1, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| Jun 28, 2024 | 83.73 | 84.52 | 83.73 | 83.84 | 83.84 | 117 |
| Jun 27, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| Jun 26, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| Jun 25, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
| Jun 24, 2024 | 82.69 | 83.32 | 82.69 | 83.32 | 83.32 | 211 |
| Jun 21, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| Jun 20, 2024 | 81.50 | 82.66 | 81.50 | 82.66 | 82.66 | 225 |
| Jun 19, 2024 | 81.96 | 81.97 | 81.75 | 81.75 | 81.75 | 1,000 |
| Jun 18, 2024 | 82.79 | 82.79 | 82.75 | 82.75 | 82.75 | 80 |
| Jun 17, 2024 | 82.88 | 82.97 | 82.30 | 82.30 | 82.30 | 110 |
| Jun 14, 2024 | 82.00 | 82.28 | 82.00 | 82.28 | 82.28 | 60 |
| Jun 13, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| Jun 12, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Jun 11, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| Jun 10, 2024 | 82.51 | 83.16 | 82.00 | 82.00 | 82.00 | 31 |
| Jun 7, 2024 | 82.34 | 82.36 | 82.34 | 82.36 | 82.36 | 235 |
| Jun 6, 2024 | 82.94 | 82.98 | 82.94 | 82.98 | 82.98 | 45 |
| Jun 5, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| Jun 4, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| Jun 3, 2024 | 84.81 | 84.81 | 83.55 | 83.55 | 83.55 | 167 |
| May 31, 2024 | 83.22 | 83.24 | 83.00 | 83.00 | 83.00 | 125 |
| May 30, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| May 29, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 150 |
| May 28, 2024 | 86.22 | 86.45 | 86.22 | 86.45 | 86.45 | 26 |
| May 27, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| May 24, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| May 23, 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
| May 22, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| May 21, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| May 20, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| May 17, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
| May 16, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
| May 15, 2024 | 86.00 | 87.48 | 86.00 | 87.48 | 87.48 | 20 |
| May 14, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| May 13, 2024 | 84.55 | 86.90 | 84.48 | 86.90 | 86.90 | 40 |
| May 10, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 38 |
| May 9, 2024 | 95.09 | 95.09 | 94.79 | 94.79 | 94.79 | 32 |
| May 8, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| May 7, 2024 | 93.62 | 94.00 | 93.62 | 94.00 | 94.00 | 10 |
| May 6, 2024 | 92.33 | 92.36 | 92.33 | 92.36 | 92.36 | 25 |
| May 3, 2024 | 92.64 | 92.64 | 92.00 | 92.00 | 92.00 | 300 |
| May 2, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 10 |
| Apr 30, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
| Apr 29, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
| Apr 26, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
| Apr 25, 2024 | 94.81 | 94.81 | 94.59 | 94.59 | 94.59 | 20 |
| Apr 24, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
| Apr 23, 2024 | 94.37 | 95.02 | 94.37 | 95.02 | 95.02 | 5 |
| Apr 22, 2024 | 95.12 | 95.13 | 95.12 | 95.13 | 95.13 | 50 |
| Apr 19, 2024 | 93.78 | 94.08 | 93.78 | 94.08 | 94.08 | 18 |
| Apr 18, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| Apr 17, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
| Apr 16, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
| Apr 15, 2024 | 96.98 | 96.98 | 96.85 | 96.85 | 96.85 | 60 |
| Apr 12, 2024 | 97.84 | 98.28 | 97.84 | 98.28 | 98.28 | 65 |
| Apr 11, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
| Apr 10, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| Apr 9, 2024 | 97.02 | 97.20 | 97.02 | 97.04 | 97.04 | 643 |
| Apr 8, 2024 | 97.49 | 97.86 | 97.49 | 97.86 | 97.86 | 145 |
| Apr 5, 2024 | 97.58 | 97.60 | 97.53 | 97.60 | 97.60 | 161 |
| Apr 4, 2024 | 98.48 | 98.48 | 98.00 | 98.00 | 98.00 | 30 |
| Apr 3, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
| Apr 2, 2024 | 101.44 | 102.44 | 101.44 | 102.44 | 102.44 | 200 |
| Mar 28, 2024 | 101.12 | 101.12 | 101.04 | 101.04 | 101.04 | 5 |
| Mar 27, 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| Mar 26, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| Mar 25, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 50 |
| Mar 22, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| Mar 21, 2024 | 100.50 | 101.20 | 100.50 | 101.20 | 101.20 | 70 |
| Mar 20, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| Mar 19, 2024 | 99.03 | 99.18 | 99.00 | 99.00 | 99.00 | 134 |
| Mar 18, 2024 | 98.24 | 100.00 | 98.24 | 100.00 | 100.00 | 95 |
| Mar 15, 2024 | 99.86 | 99.86 | 98.68 | 98.68 | 98.68 | 175 |
| Mar 14, 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
| Mar 13, 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
| Mar 12, 2024 | 100.44 | 100.56 | 100.44 | 100.56 | 100.56 | 100 |
| Mar 11, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 350 |
| Mar 8, 2024 | 102.62 | 102.62 | 101.00 | 101.00 | 101.00 | 48 |
| Mar 7, 2024 | 102.10 | 102.50 | 102.10 | 102.50 | 102.50 | 120 |
| Mar 6, 2024 | 100.32 | 100.42 | 100.32 | 100.40 | 100.40 | 44 |
| Mar 5, 2024 | 101.42 | 101.48 | 101.42 | 101.42 | 101.42 | 33 |
| Mar 4, 2024 | 101.02 | 101.84 | 101.02 | 101.84 | 101.84 | 50 |
| Mar 1, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| Feb 29, 2024 | 99.33 | 99.86 | 99.33 | 99.86 | 99.86 | 80 |
| Feb 28, 2024 | 99.03 | 99.79 | 99.03 | 99.79 | 99.79 | 40 |
| Feb 27, 2024 | 99.12 | 99.14 | 99.12 | 99.14 | 99.14 | - |
| Feb 26, 2024 | 99.42 | 100.20 | 99.42 | 100.20 | 100.20 | 130 |
| Feb 23, 2024 | 97.96 | 99.70 | 97.96 | 99.64 | 99.64 | 33 |
| Feb 22, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| Feb 21, 2024 | 99.76 | 99.76 | 99.10 | 99.10 | 99.10 | 280 |
| Feb 20, 2024 | 100.00 | 100.00 | 99.96 | 99.96 | 99.96 | 136 |
| Feb 19, 2024 | 100.78 | 101.00 | 100.00 | 101.00 | 101.00 | 230 |
| Feb 16, 2024 | 103.14 | 103.50 | 103.14 | 103.50 | 103.50 | 40 |
| Feb 15, 2024 | 106.98 | 107.70 | 105.00 | 105.42 | 105.42 | 305 |
| Feb 14, 2024 | 112.32 | 112.32 | 106.82 | 106.82 | 106.82 | 245 |
| Feb 13, 2024 | 118.18 | 118.18 | 118.16 | 118.16 | 118.16 | 85 |
| Feb 12, 2024 | 118.44 | 119.42 | 118.44 | 119.40 | 119.40 | 20 |
| Feb 9, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| Feb 8, 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
| Feb 7, 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| Feb 6, 2024 | 115.44 | 116.24 | 115.44 | 116.24 | 116.24 | 130 |
| Feb 5, 2024 | 114.84 | 115.98 | 114.84 | 115.98 | 115.98 | 88 |
| Feb 2, 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
| Feb 1, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| Jan 31, 2024 | 114.88 | 114.88 | 113.40 | 113.40 | 113.40 | 10 |
| Jan 30, 2024 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | 22 |
| Jan 29, 2024 | 112.98 | 114.00 | 112.98 | 114.00 | 114.00 | 196 |
| Jan 26, 2024 | 113.46 | 114.04 | 113.36 | 113.46 | 113.46 | 488 |
| Jan 25, 2024 | 113.56 | 114.26 | 113.46 | 113.50 | 113.50 | 150 |
| Jan 24, 2024 | 113.10 | 114.72 | 113.10 | 114.72 | 114.72 | 343 |
| Jan 23, 2024 | 111.28 | 111.60 | 110.82 | 111.60 | 111.60 | 291 |
| Jan 22, 2024 | 110.06 | 112.00 | 110.06 | 112.00 | 112.00 | 6 |
| Jan 19, 2024 | 109.32 | 110.52 | 109.32 | 110.52 | 110.52 | 4 |
| Jan 18, 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
| Jan 17, 2024 | 108.20 | 108.24 | 108.20 | 108.24 | 108.24 | 5 |
Related Tickers
BW8.F Spirent Communications plc
2.0000
+1.01%
ZENA ZenaTech, Inc.
6.12
-4.38%
CYBR CyberArk Software Ltd.
352.22
-0.93%
ZS Zscaler, Inc.
187.58
+0.02%
PATH UiPath Inc.
13.02
-2.47%
NET Cloudflare, Inc.
117.16
+2.04%
ORCL Oracle Corporation
161.03
+0.93%
MSFT Microsoft Corporation
429.03
+1.05%
PLTR Palantir Technologies Inc.
71.77
+3.65%