310.10
-0.70
(-0.23%)
As of 10:24:57 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 310.70 | 311.00 | 309.80 | 310.10 | 310.10 | 80,431 |
| Jan 23, 2025 | 308.30 | 310.80 | 306.30 | 310.80 | 310.80 | 610,755 |
| Jan 22, 2025 | 304.70 | 308.60 | 304.40 | 306.50 | 306.50 | 570,131 |
| Jan 21, 2025 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | - |
| Jan 20, 2025 | 305.40 | 307.10 | 305.20 | 306.10 | 306.10 | 488,205 |
| Jan 17, 2025 | 304.00 | 307.00 | 303.70 | 305.80 | 305.80 | 867,213 |
| Jan 16, 2025 | 302.00 | 303.60 | 299.90 | 303.60 | 303.60 | 650,194 |
| Jan 15, 2025 | 296.90 | 301.90 | 296.20 | 301.30 | 301.30 | 850,204 |
| Jan 14, 2025 | 295.40 | 295.60 | 294.10 | 295.60 | 295.60 | 462,194 |
| Jan 13, 2025 | 295.40 | 295.60 | 291.90 | 293.90 | 293.90 | 642,593 |
| Jan 10, 2025 | 299.30 | 299.90 | 295.80 | 296.00 | 296.00 | 620,826 |
| Jan 9, 2025 | 300.10 | 301.10 | 298.40 | 300.50 | 300.50 | 466,510 |
| Jan 8, 2025 | 299.90 | 302.90 | 299.10 | 301.60 | 301.60 | 500,598 |
| Jan 7, 2025 | 297.70 | 301.10 | 294.50 | 300.30 | 300.30 | 694,126 |
| Jan 6, 2025 | 298.00 | 299.00 | 294.00 | 299.00 | 299.00 | 670,627 |
| Jan 3, 2025 | 297.20 | 298.80 | 296.30 | 296.90 | 296.90 | 510,116 |
| Jan 2, 2025 | 297.10 | 298.30 | 293.90 | 296.80 | 296.80 | 590,008 |
| Dec 30, 2024 | 294.40 | 296.80 | 293.60 | 295.90 | 295.90 | 369,274 |
| Dec 27, 2024 | 293.60 | 295.10 | 291.20 | 295.10 | 295.10 | 550,402 |
| Dec 23, 2024 | 294.20 | 295.10 | 293.30 | 294.20 | 294.20 | 446,106 |
| Dec 20, 2024 | 295.00 | 295.50 | 291.10 | 294.60 | 294.60 | 1,307,177 |
| Dec 19, 2024 | 297.60 | 298.30 | 295.20 | 296.90 | 296.90 | 829,397 |
| Dec 18, 2024 | 300.50 | 301.10 | 297.50 | 297.60 | 297.60 | 753,449 |
| Dec 17, 2024 | 299.20 | 300.70 | 298.10 | 299.10 | 299.10 | 498,859 |
| Dec 16, 2024 | 302.10 | 302.50 | 299.00 | 299.40 | 299.40 | 826,607 |
| Dec 13, 2024 | 299.20 | 303.50 | 297.80 | 302.10 | 302.10 | 790,932 |
| Dec 12, 2024 | 301.90 | 302.90 | 299.10 | 299.40 | 299.40 | 679,382 |
| Dec 11, 2024 | 299.40 | 302.90 | 298.00 | 301.60 | 301.60 | 749,006 |
| Dec 10, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
| Dec 9, 2024 | 302.80 | 302.80 | 298.40 | 298.60 | 298.60 | 721,690 |
| Dec 6, 2024 | 304.00 | 304.60 | 301.30 | 301.60 | 301.60 | 571,909 |
| Dec 5, 2024 | 301.00 | 304.70 | 300.80 | 304.60 | 304.60 | 699,781 |
| Dec 4, 2024 | 298.80 | 300.10 | 298.30 | 300.10 | 300.10 | 487,958 |
| Dec 3, 2024 | 295.50 | 298.90 | 295.10 | 297.50 | 297.50 | 572,313 |
| Dec 2, 2024 | 291.30 | 297.10 | 290.70 | 296.50 | 296.50 | 814,714 |
| Nov 29, 2024 | 289.40 | 292.20 | 287.90 | 292.20 | 292.20 | 648,995 |
| Nov 28, 2024 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | - |
| Nov 27, 2024 | 290.70 | 290.70 | 285.60 | 287.90 | 287.90 | 446,094 |
| Nov 26, 2024 | 292.20 | 293.00 | 289.90 | 290.30 | 290.30 | 438,257 |
| Nov 25, 2024 | 293.00 | 293.50 | 290.00 | 292.50 | 292.50 | 883,239 |
| Nov 22, 2024 | 291.60 | 292.00 | 288.00 | 291.40 | 291.40 | 690,119 |
| Nov 21, 2024 | 286.90 | 291.40 | 285.80 | 291.10 | 291.10 | 724,740 |
| Nov 20, 2024 | 286.20 | 287.30 | 284.60 | 285.30 | 285.30 | 470,941 |
| Nov 19, 2024 | 288.10 | 288.80 | 281.80 | 285.20 | 285.20 | 714,181 |
| Nov 18, 2024 | 288.70 | 288.90 | 285.70 | 288.40 | 288.40 | 400,434 |
| Nov 15, 2024 | 284.40 | 288.10 | 283.90 | 287.90 | 287.90 | 640,363 |
| Nov 14, 2024 | 283.10 | 286.90 | 282.50 | 285.30 | 285.30 | 622,449 |
| Nov 13, 2024 | 287.10 | 287.90 | 281.90 | 284.60 | 284.60 | 963,317 |
| Nov 12, 2024 | 286.00 | 287.40 | 282.50 | 282.90 | 282.90 | 792,876 |
| Nov 11, 2024 | 289.00 | 290.80 | 288.90 | 289.50 | 289.50 | 506,605 |
| Nov 8, 2024 | 289.60 | 290.20 | 286.40 | 287.00 | 287.00 | 609,687 |
| Nov 7, 2024 | 291.30 | 293.20 | 287.00 | 289.60 | 289.60 | 638,638 |
| Nov 6, 2024 | 293.60 | 298.00 | 289.00 | 289.70 | 289.70 | 756,459 |
| Nov 5, 2024 | 290.70 | 292.40 | 289.80 | 291.90 | 291.90 | - |
| Nov 4, 2024 | 291.40 | 291.80 | 290.00 | 290.20 | 290.20 | 371,309 |
| Nov 1, 2024 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | - |
| Oct 31, 2024 | 287.00 | 290.70 | 282.20 | 289.40 | 289.40 | 910,337 |
| Oct 30, 2024 | 294.30 | 295.30 | 292.00 | 292.00 | 292.00 | 642,239 |
| Oct 29, 2024 | 298.70 | 298.80 | 295.00 | 295.00 | 295.00 | 429,525 |
| Oct 28, 2024 | 295.30 | 296.60 | 292.80 | 296.00 | 296.00 | 419,423 |
| Oct 25, 2024 | 293.60 | 295.50 | 293.00 | 293.80 | 293.80 | 422,359 |
| Oct 24, 2024 | 293.90 | 296.10 | 293.80 | 294.90 | 294.90 | 376,333 |
| Oct 23, 2024 | 295.80 | 296.30 | 292.80 | 294.00 | 294.00 | 428,767 |
| Oct 22, 2024 | 299.90 | 300.20 | 294.30 | 295.80 | 295.80 | 749,067 |
| Oct 21, 2024 | 303.00 | 303.90 | 301.20 | 301.20 | 301.20 | 441,566 |
| Oct 18, 2024 | 302.30 | 304.30 | 302.20 | 304.30 | 304.30 | 559,802 |
| Oct 17, 2024 | 301.50 | 303.60 | 300.30 | 302.80 | 302.80 | 519,829 |
| Oct 16, 2024 | 302.00 | 302.50 | 299.20 | 301.20 | 301.20 | 553,450 |
| Oct 15, 2024 | 300.00 | 302.00 | 298.90 | 301.10 | 301.10 | 781,252 |
| Oct 14, 2024 | 297.50 | 299.30 | 295.70 | 299.30 | 299.30 | 394,521 |
| Oct 11, 2024 | 295.00 | 297.10 | 292.90 | 297.10 | 297.10 | 603,114 |
| Oct 10, 2024 | 292.20 | 295.40 | 291.90 | 294.40 | 294.40 | 484,820 |
| Oct 9, 2024 | 291.20 | 293.80 | 290.00 | 293.40 | 293.40 | 533,337 |
| Oct 8, 2024 | 290.90 | 292.90 | 288.90 | 290.90 | 290.90 | 598,363 |
| Oct 7, 2024 | 293.10 | 294.50 | 291.50 | 292.30 | 292.30 | 402,725 |
| Oct 4, 2024 | 288.70 | 292.80 | 288.30 | 291.80 | 291.80 | 563,759 |
| Oct 3, 2024 | 291.70 | 292.70 | 289.00 | 289.70 | 289.70 | 480,376 |
| Oct 2, 2024 | 293.50 | 294.20 | 290.80 | 291.80 | 291.80 | 532,718 |
| Oct 1, 2024 | 295.70 | 296.80 | 292.10 | 293.50 | 293.50 | 644,606 |
| Sep 30, 2024 | 296.50 | 297.10 | 294.80 | 295.00 | 295.00 | 713,391 |
| Sep 27, 2024 | 295.70 | 297.30 | 292.60 | 296.50 | 296.50 | 801,098 |
| Sep 26, 2024 | 296.30 | 296.60 | 293.40 | 295.80 | 295.80 | 626,504 |
| Sep 25, 2024 | 294.60 | 296.60 | 293.70 | 294.10 | 294.10 | 556,526 |
| Sep 24, 2024 | 295.80 | 296.40 | 293.40 | 295.70 | 295.70 | 535,698 |
| Sep 23, 2024 | 292.70 | 294.90 | 290.80 | 294.90 | 294.90 | 507,940 |
| Sep 20, 2024 | 292.50 | 295.10 | 290.90 | 291.80 | 291.80 | - |
| Sep 19, 2024 | 291.30 | 292.60 | 289.00 | 291.80 | 291.80 | 652,411 |
| Sep 18, 2024 | 289.60 | 291.70 | 287.70 | 288.40 | 288.40 | 602,804 |
| Sep 17, 2024 | 288.00 | 289.50 | 287.70 | 288.40 | 288.40 | 489,946 |
| Sep 16, 2024 | 285.90 | 287.70 | 285.20 | 287.50 | 287.50 | 454,110 |
| Sep 13, 2024 | 285.00 | 287.10 | 284.60 | 286.60 | 286.60 | 488,754 |
| Sep 12, 2024 | 284.50 | 285.60 | 282.10 | 284.70 | 284.70 | 463,175 |
| Sep 11, 2024 | 283.50 | 284.60 | 281.30 | 283.30 | 283.30 | 411,770 |
| Sep 10, 2024 | 283.10 | 285.20 | 281.60 | 282.90 | 282.90 | 496,366 |
| Sep 9, 2024 | 281.80 | 283.80 | 280.80 | 283.70 | 283.70 | 600,207 |
| Sep 6, 2024 | 283.30 | 283.90 | 279.50 | 280.20 | 280.20 | 776,767 |
| Sep 5, 2024 | 280.10 | 284.70 | 280.10 | 283.60 | 283.60 | 495,551 |
| Sep 4, 2024 | 278.50 | 282.50 | 277.00 | 280.90 | 280.90 | 555,695 |
| Sep 3, 2024 | 283.00 | 283.90 | 280.70 | 282.00 | 282.00 | 506,018 |
| Sep 2, 2024 | 280.90 | 282.40 | 279.70 | 281.90 | 281.90 | 419,641 |
| Aug 30, 2024 | 280.50 | 281.90 | 280.40 | 280.90 | 280.90 | 842,382 |
| Aug 29, 2024 | 281.30 | 281.50 | 279.10 | 280.90 | 280.90 | 617,091 |
| Aug 28, 2024 | 277.20 | 280.70 | 277.00 | 280.70 | 280.70 | 714,835 |
| Aug 27, 2024 | 275.70 | 277.60 | 274.90 | 276.30 | 276.30 | 564,596 |
| Aug 26, 2024 | 274.60 | 275.90 | 273.60 | 275.00 | 275.00 | 383,705 |
| Aug 23, 2024 | 273.00 | 276.10 | 272.70 | 276.10 | 276.10 | 643,379 |
| Aug 22, 2024 | 271.40 | 272.90 | 271.20 | 272.40 | 272.40 | 423,787 |
| Aug 21, 2024 | 270.00 | 271.80 | 269.40 | 271.60 | 271.60 | 446,659 |
| Aug 20, 2024 | 269.70 | 270.50 | 268.70 | 270.50 | 270.50 | 470,455 |
| Aug 19, 2024 | 267.70 | 270.70 | 267.10 | 269.70 | 269.70 | 592,078 |
| Aug 16, 2024 | 264.10 | 267.10 | 263.70 | 267.00 | 267.00 | 644,075 |
| Aug 15, 2024 | 260.40 | 264.00 | 260.00 | 263.50 | 263.50 | 517,597 |
| Aug 14, 2024 | 257.80 | 259.00 | 256.60 | 259.00 | 259.00 | 390,501 |
| Aug 13, 2024 | 256.30 | 257.30 | 255.50 | 256.90 | 256.90 | 375,555 |
| Aug 12, 2024 | 257.40 | 257.60 | 255.10 | 255.90 | 255.90 | 422,968 |
| Aug 9, 2024 | 253.00 | 256.20 | 252.30 | 255.90 | 255.90 | 627,500 |
| Aug 8, 2024 | 254.10 | 255.10 | 250.20 | 253.90 | 253.90 | 791,043 |
| Aug 7, 2024 | 247.40 | 249.90 | 246.20 | 249.20 | 249.20 | 677,484 |
| Aug 6, 2024 | 247.00 | 247.70 | 242.90 | 244.60 | 244.60 | 735,727 |
| Aug 5, 2024 | 242.50 | 246.10 | 238.30 | 245.50 | 245.50 | 1,220,149 |
| Aug 2, 2024 | 253.70 | 254.50 | 250.10 | 251.30 | 251.30 | 813,698 |
| Aug 1, 2024 | 259.70 | 260.00 | 253.40 | 253.90 | 253.90 | 661,829 |
| Jul 31, 2024 | 261.00 | 263.00 | 259.50 | 260.80 | 260.80 | 454,277 |
| Jul 30, 2024 | 259.60 | 262.90 | 259.20 | 261.90 | 261.90 | 405,142 |
| Jul 29, 2024 | 262.40 | 263.20 | 258.10 | 258.80 | 258.80 | 474,935 |
| Jul 26, 2024 | 258.50 | 261.70 | 257.70 | 261.10 | 261.10 | 358,175 |
| Jul 25, 2024 | 257.60 | 259.40 | 256.30 | 258.90 | 258.90 | 442,531 |
| Jul 24, 2024 | 260.70 | 260.90 | 259.00 | 259.70 | 259.70 | 521,064 |
| Jul 23, 2024 | 262.90 | 264.10 | 261.00 | 262.60 | 262.60 | 332,136 |
| Jul 22, 2024 | 260.30 | 263.60 | 258.10 | 262.30 | 262.30 | 511,581 |
| Jul 19, 2024 | 261.90 | 262.20 | 259.40 | 259.40 | 259.40 | 758,150 |
| Jul 18, 2024 | 265.30 | 265.40 | 262.60 | 262.60 | 262.60 | 382,696 |
| Jul 17, 2024 | 262.30 | 264.20 | 261.10 | 263.00 | 263.00 | 385,353 |
| Jul 16, 2024 | 263.80 | 264.10 | 262.20 | 263.20 | 263.20 | 347,458 |
| Jul 15, 2024 | 266.40 | 267.10 | 264.80 | 265.20 | 265.20 | 336,776 |
| Jul 12, 2024 | 264.90 | 267.00 | 263.90 | 266.70 | 266.70 | 627,597 |
| Jul 11, 2024 | 262.90 | 264.20 | 262.50 | 264.10 | 264.10 | 379,778 |
| Jul 10, 2024 | 260.60 | 262.30 | 260.00 | 262.30 | 262.30 | 445,175 |
| Jul 9, 2024 | 262.20 | 262.60 | 259.30 | 259.90 | 259.90 | 424,935 |
| Jul 8, 2024 | 261.00 | 263.20 | 260.70 | 262.20 | 262.20 | 474,058 |
| Jul 5, 2024 | 261.50 | 262.80 | 259.20 | 260.90 | 260.90 | 414,259 |
| Jul 4, 2024 | 260.00 | 261.90 | 260.00 | 261.60 | 261.60 | 308,639 |
| Jul 3, 2024 | 258.90 | 260.00 | 257.50 | 260.00 | 260.00 | 471,317 |
| Jul 2, 2024 | 261.80 | 261.80 | 256.40 | 258.70 | 258.70 | 744,513 |
| Jul 1, 2024 | 262.40 | 263.50 | 260.40 | 262.50 | 262.50 | 577,451 |
| Jun 28, 2024 | 261.00 | 262.30 | 258.40 | 259.50 | 259.50 | 720,359 |
| Jun 27, 2024 | 259.80 | 260.90 | 258.50 | 259.40 | 259.40 | 696,249 |
| Jun 26, 2024 | 260.50 | 260.90 | 257.40 | 259.10 | 259.10 | 902,868 |
| Jun 25, 2024 | 261.70 | 262.20 | 260.10 | 260.20 | 260.20 | 511,035 |
| Jun 24, 2024 | 260.20 | 261.50 | 258.40 | 261.50 | 261.50 | 538,345 |
| Jun 21, 2024 | 260.30 | 261.30 | 258.00 | 259.60 | 259.60 | 1,420,980 |
| Jun 20, 2024 | 259.00 | 260.40 | 258.10 | 260.00 | 260.00 | 723,433 |
| Jun 19, 2024 | 258.90 | 259.00 | 256.80 | 258.10 | 258.10 | 495,485 |
| Jun 18, 2024 | 257.60 | 257.60 | 255.80 | 257.00 | 257.00 | 596,450 |
| Jun 17, 2024 | 254.00 | 255.80 | 253.20 | 255.60 | 255.60 | 558,987 |
| Jun 14, 2024 | 256.90 | 258.10 | 251.80 | 253.40 | 253.40 | 1,210,725 |
| Jun 13, 2024 | 260.20 | 260.80 | 256.30 | 256.30 | 256.30 | 836,448 |
| Jun 12, 2024 | 257.00 | 260.40 | 256.90 | 259.70 | 259.70 | 551,598 |
| Jun 11, 2024 | 259.50 | 260.70 | 255.30 | 256.10 | 256.10 | 703,815 |
| Jun 10, 2024 | 260.60 | 261.10 | 258.60 | 259.40 | 259.40 | 635,984 |
| Jun 7, 2024 | 263.70 | 264.40 | 259.90 | 261.50 | 261.50 | 805,154 |
| Jun 6, 2024 | 262.30 | 264.50 | 261.40 | 263.90 | 263.90 | 503,335 |
| Jun 5, 2024 | 263.30 | 263.90 | 261.00 | 262.80 | 262.80 | 601,020 |
| Jun 4, 2024 | 268.40 | 268.90 | 260.10 | 262.00 | 262.00 | 1,341,117 |
| Jun 3, 2024 | 269.00 | 271.20 | 268.60 | 270.80 | 270.80 | 755,026 |
| May 31, 2024 | 266.70 | 268.30 | 266.00 | 268.30 | 268.30 | 1,726,345 |
| May 30, 2024 | 264.00 | 265.80 | 263.80 | 265.70 | 265.70 | 498,281 |
| May 29, 2024 | 265.10 | 265.50 | 262.90 | 263.90 | 263.90 | 654,315 |
| May 28, 2024 | 266.40 | 267.30 | 264.40 | 265.90 | 265.90 | 612,999 |
| May 27, 2024 | 265.50 | 266.40 | 264.50 | 266.20 | 266.20 | 315,949 |
| May 24, 2024 | 261.20 | 265.50 | 260.90 | 264.90 | 264.90 | 595,443 |
| May 23, 2024 | 266.70 | 267.20 | 263.70 | 264.00 | 264.00 | 510,475 |
| May 22, 2024 | 266.90 | 267.90 | 266.50 | 266.60 | 266.60 | 471,857 |
| May 21, 2024 | 267.50 | 267.90 | 265.20 | 267.20 | 267.20 | 655,300 |
| May 20, 2024 | 267.80 | 268.40 | 267.10 | 267.80 | 267.80 | 409,540 |
| May 17, 2024 | 266.30 | 267.90 | 265.70 | 267.40 | 267.40 | 741,873 |
| May 16, 2024 | 264.80 | 268.40 | 263.30 | 266.30 | 266.30 | 985,257 |
| May 15, 2024 | 262.80 | 264.40 | 259.60 | 263.30 | 263.30 | 1,004,244 |
| May 14, 2024 | 265.90 | 265.90 | 263.40 | 265.40 | 265.40 | 801,677 |
| May 13, 2024 | 265.20 | 266.80 | 264.70 | 266.10 | 266.10 | 529,157 |
| May 10, 2024 | 265.40 | 267.30 | 264.40 | 265.50 | 265.50 | 938,812 |
| May 9, 2024 | 13.80 Dividend | |||||
| May 9, 2024 | 263.80 | 264.30 | 260.60 | 263.30 | 263.30 | 943,893 |
| May 8, 2024 | 273.40 | 275.40 | 272.90 | 273.60 | 259.74 | 850,666 |
| May 7, 2024 | 270.80 | 273.20 | 269.70 | 272.50 | 258.70 | 771,108 |
| May 6, 2024 | 265.40 | 269.60 | 265.00 | 269.20 | 255.57 | 695,258 |
| May 3, 2024 | 269.60 | 269.70 | 262.70 | 264.20 | 250.82 | 752,057 |
| May 2, 2024 | 269.00 | 269.10 | 266.70 | 267.40 | 253.86 | 936,684 |
| Apr 30, 2024 | 267.70 | 268.30 | 266.00 | 266.60 | 253.10 | 758,138 |
| Apr 29, 2024 | 267.40 | 267.90 | 266.10 | 266.30 | 252.81 | 517,865 |
| Apr 26, 2024 | 265.00 | 265.80 | 262.70 | 265.50 | 252.05 | 666,862 |
| Apr 25, 2024 | 267.00 | 267.20 | 260.50 | 262.70 | 249.40 | 1,095,457 |
| Apr 24, 2024 | 269.60 | 270.30 | 265.20 | 266.70 | 253.19 | 1,072,335 |
| Apr 23, 2024 | 267.70 | 270.50 | 267.10 | 270.50 | 256.80 | 844,070 |
| Apr 22, 2024 | 265.80 | 267.90 | 264.40 | 266.70 | 253.19 | 581,150 |
| Apr 19, 2024 | 260.20 | 263.50 | 259.80 | 263.20 | 249.87 | 871,643 |
| Apr 18, 2024 | 261.80 | 262.90 | 260.30 | 262.00 | 248.73 | 946,439 |
| Apr 17, 2024 | 259.00 | 263.90 | 258.90 | 261.40 | 248.16 | 705,793 |
| Apr 16, 2024 | 259.30 | 261.80 | 258.60 | 259.00 | 245.88 | 808,028 |
| Apr 15, 2024 | 263.90 | 265.50 | 262.90 | 264.00 | 250.63 | 615,631 |
| Apr 12, 2024 | 262.80 | 264.60 | 261.10 | 262.00 | 248.73 | 790,540 |
| Apr 11, 2024 | 263.10 | 264.20 | 259.10 | 261.00 | 247.78 | 901,651 |
| Apr 10, 2024 | 265.00 | 265.60 | 261.30 | 263.40 | 250.06 | 707,709 |
| Apr 9, 2024 | 268.10 | 268.40 | 263.60 | 264.00 | 250.63 | 786,837 |
| Apr 8, 2024 | 266.80 | 269.80 | 266.20 | 268.50 | 254.90 | 766,929 |
| Apr 5, 2024 | 270.00 | 270.20 | 267.10 | 268.80 | 255.19 | 930,874 |
| Apr 4, 2024 | 274.10 | 275.20 | 272.20 | 272.40 | 258.61 | 690,551 |
| Apr 3, 2024 | 274.50 | 276.60 | 273.90 | 274.40 | 260.50 | 782,102 |
| Apr 2, 2024 | 278.20 | 280.00 | 272.20 | 273.90 | 260.03 | 1,013,176 |
| Mar 28, 2024 | 277.00 | 278.10 | 276.45 | 277.80 | 263.73 | 919,173 |
| Mar 27, 2024 | 276.85 | 278.50 | 276.35 | 277.45 | 263.40 | 722,673 |
| Mar 26, 2024 | 275.65 | 278.15 | 275.50 | 277.00 | 262.97 | 668,408 |
| Mar 25, 2024 | 272.00 | 276.15 | 271.85 | 275.20 | 261.26 | 691,498 |
| Mar 22, 2024 | 273.25 | 273.95 | 271.45 | 271.85 | 258.08 | 696,702 |
| Mar 21, 2024 | 272.00 | 273.75 | 270.20 | 272.90 | 259.08 | 787,942 |
| Mar 20, 2024 | 271.00 | 271.20 | 269.50 | 271.00 | 257.28 | 529,054 |
| Mar 19, 2024 | 266.30 | 271.30 | 265.70 | 271.05 | 257.32 | 739,955 |
| Mar 18, 2024 | 265.60 | 266.65 | 264.95 | 266.20 | 252.72 | 507,039 |
| Mar 15, 2024 | 265.00 | 267.75 | 263.65 | 266.65 | 253.15 | 2,456,814 |
| Mar 14, 2024 | 266.00 | 266.00 | 262.65 | 264.60 | 251.20 | 860,302 |
| Mar 13, 2024 | 263.85 | 266.35 | 263.40 | 265.45 | 252.01 | 834,146 |
| Mar 12, 2024 | 261.05 | 264.05 | 259.85 | 263.85 | 250.49 | 815,451 |
| Mar 11, 2024 | 257.90 | 260.25 | 256.60 | 260.25 | 247.07 | 705,767 |
| Mar 8, 2024 | 257.15 | 259.25 | 256.65 | 258.80 | 245.69 | 710,060 |
| Mar 7, 2024 | 254.50 | 256.45 | 254.40 | 256.30 | 243.32 | 661,843 |
| Mar 6, 2024 | 254.30 | 255.60 | 253.65 | 254.60 | 241.71 | 857,297 |
| Mar 5, 2024 | 252.25 | 254.45 | 251.20 | 254.45 | 241.56 | 511,677 |
| Mar 4, 2024 | 252.00 | 252.50 | 250.95 | 252.00 | 239.24 | 468,562 |
| Mar 1, 2024 | 254.55 | 254.95 | 251.10 | 251.80 | 239.05 | 992,607 |
| Feb 29, 2024 | 248.85 | 253.85 | 248.85 | 253.85 | 240.99 | 2,181,442 |
| Feb 28, 2024 | 249.05 | 249.85 | 248.05 | 248.55 | 235.96 | 573,412 |
| Feb 27, 2024 | 245.70 | 248.00 | 244.15 | 248.00 | 235.44 | 731,814 |
| Feb 26, 2024 | 247.40 | 248.95 | 245.45 | 245.65 | 233.21 | 931,605 |
| Feb 23, 2024 | 253.00 | 253.00 | 245.45 | 246.50 | 234.02 | 2,330,768 |
| Feb 22, 2024 | 252.60 | 256.05 | 252.50 | 255.10 | 242.18 | 1,136,054 |
| Feb 21, 2024 | 249.85 | 251.90 | 248.75 | 250.70 | 238.00 | 515,311 |
| Feb 20, 2024 | 248.30 | 249.65 | 247.80 | 249.40 | 236.77 | 491,334 |
| Feb 19, 2024 | 247.20 | 248.95 | 246.95 | 248.65 | 236.06 | 456,255 |
| Feb 16, 2024 | 246.55 | 249.50 | 246.50 | 247.10 | 234.59 | 958,675 |
| Feb 15, 2024 | 244.45 | 246.75 | 243.80 | 246.00 | 233.54 | 640,225 |
| Feb 14, 2024 | 245.45 | 246.50 | 244.55 | 244.60 | 232.21 | 680,605 |
| Feb 13, 2024 | 245.35 | 247.50 | 245.15 | 245.70 | 233.26 | 482,274 |
| Feb 12, 2024 | 243.60 | 246.25 | 242.30 | 246.25 | 233.78 | 481,300 |
| Feb 9, 2024 | 243.90 | 244.25 | 241.15 | 243.00 | 230.69 | 603,371 |
| Feb 8, 2024 | 246.85 | 246.85 | 243.80 | 243.85 | 231.50 | 606,232 |
| Feb 7, 2024 | 247.65 | 248.40 | 245.10 | 245.25 | 232.83 | 587,037 |
| Feb 6, 2024 | 246.30 | 248.10 | 245.70 | 248.10 | 235.54 | 528,490 |
| Feb 5, 2024 | 245.55 | 246.60 | 244.15 | 245.40 | 232.97 | 572,529 |
| Feb 2, 2024 | 247.05 | 247.10 | 243.75 | 245.90 | 233.45 | 596,590 |
| Feb 1, 2024 | 247.20 | 247.85 | 244.45 | 245.25 | 232.83 | 619,193 |
| Jan 31, 2024 | 249.00 | 250.25 | 247.05 | 247.80 | 235.25 | 870,622 |
| Jan 30, 2024 | 246.60 | 248.15 | 246.30 | 247.60 | 235.06 | 510,527 |
| Jan 29, 2024 | 248.10 | 248.55 | 245.55 | 246.55 | 234.06 | 648,064 |
| Jan 26, 2024 | 247.10 | 248.55 | 246.65 | 248.10 | 235.54 | 746,526 |
| Jan 25, 2024 | 249.10 | 249.10 | 245.25 | 246.85 | 234.35 | 570,924 |
| Jan 24, 2024 | 243.55 | 248.50 | 243.20 | 248.50 | 235.92 | 668,929 |
Related Tickers
CS.PA AXA SA
36.09
-0.08%
ZURN.SW Zurich Insurance Group AG
539.60
-0.07%
G.MI Assicurazioni Generali S.p.A.
29.92
+1.42%
SLHN.SW Swiss Life Holding AG
731.00
-0.22%
TLX.DE Talanx AG
81.90
-0.55%
NN.AS NN Group N.V.
42.91
-0.16%
BRYN.DE Berkshire Hathaway Inc.
438.95
-0.89%
AGS.BR ageas SA/NV
48.86
-0.37%
AGN.AS Aegon Ltd.
6.25
-0.10%
AIG American International Group, Inc.
74.60
-0.20%