299.90
+1.95
+(0.65%)
At close: January 31 at 9:34:15 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 31, 2025 | 299.60 | 299.90 | 299.60 | 299.90 | 299.90 | - |
| Jan 30, 2025 | 292.65 | 297.95 | 292.65 | 297.95 | 297.95 | - |
| Jan 29, 2025 | 297.25 | 297.25 | 291.80 | 291.80 | 291.80 | - |
| Jan 28, 2025 | 286.25 | 297.70 | 286.25 | 297.70 | 297.70 | 200 |
| Jan 27, 2025 | 280.05 | 283.70 | 280.05 | 283.70 | 283.70 | - |
| Jan 24, 2025 | 286.60 | 286.60 | 286.30 | 286.30 | 286.30 | - |
| Jan 23, 2025 | 288.05 | 288.05 | 287.05 | 287.30 | 287.30 | - |
| Jan 22, 2025 | 286.25 | 287.85 | 285.70 | 287.55 | 287.55 | 10 |
| Jan 21, 2025 | 280.35 | 284.75 | 280.35 | 284.75 | 284.75 | - |
| Jan 20, 2025 | 281.90 | 281.90 | 279.90 | 280.10 | 280.10 | - |
| Jan 17, 2025 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | - |
| Jan 16, 2025 | 283.10 | 283.10 | 282.65 | 282.65 | 282.65 | - |
| Jan 15, 2025 | 278.45 | 283.90 | 278.45 | 283.90 | 283.90 | - |
| Jan 14, 2025 | 278.10 | 278.50 | 277.15 | 277.50 | 277.50 | 47 |
| Jan 13, 2025 | 276.55 | 277.65 | 275.35 | 277.65 | 277.65 | 1 |
| Jan 10, 2025 | 285.80 | 285.80 | 278.00 | 278.00 | 278.00 | 20 |
| Jan 9, 2025 | 286.30 | 286.30 | 286.25 | 286.25 | 286.25 | 5 |
| Jan 8, 2025 | 280.75 | 287.25 | 280.75 | 287.25 | 287.25 | 12 |
| Jan 7, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Jan 6, 2025 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | - |
| Jan 3, 2025 | 285.35 | 285.35 | 285.15 | 285.15 | 285.15 | - |
| Jan 2, 2025 | 285.60 | 285.60 | 285.30 | 285.30 | 285.30 | - |
| Dec 30, 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | - |
| Dec 27, 2024 | 287.45 | 287.45 | 287.45 | 287.45 | 287.45 | - |
| Dec 23, 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - |
| Dec 20, 2024 | 281.35 | 282.60 | 281.35 | 282.60 | 282.60 | 10 |
| Dec 19, 2024 | 281.45 | 281.45 | 281.45 | 281.45 | 281.45 | - |
| Dec 18, 2024 | 287.55 | 288.00 | 287.55 | 288.00 | 288.00 | 3 |
| Dec 17, 2024 | 289.40 | 289.40 | 287.60 | 287.60 | 287.60 | - |
| Dec 16, 2024 | 288.30 | 289.85 | 288.30 | 289.85 | 289.85 | - |
| Dec 13, 2024 | 296.10 | 296.55 | 290.05 | 290.05 | 290.05 | 2 |
| Dec 12, 2024 | 291.05 | 295.35 | 291.05 | 295.35 | 295.35 | 15 |
| Dec 11, 2024 | 288.65 | 291.80 | 288.65 | 291.80 | 291.80 | - |
| Dec 10, 2024 | 291.05 | 292.30 | 288.05 | 288.05 | 288.05 | 5 |
| Dec 9, 2024 | 291.15 | 291.15 | 291.00 | 291.00 | 291.00 | 6 |
| Dec 6, 2024 | 288.00 | 292.55 | 288.00 | 292.55 | 292.55 | 2 |
| Dec 5, 2024 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | - |
| Dec 4, 2024 | 284.55 | 288.45 | 284.55 | 288.45 | 288.45 | 2 |
| Dec 3, 2024 | 282.55 | 285.60 | 282.55 | 285.60 | 285.60 | 8 |
| Dec 2, 2024 | 276.35 | 281.90 | 276.35 | 281.90 | 281.90 | 83 |
| Nov 29, 2024 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | - |
| Nov 28, 2024 | 275.60 | 275.60 | 273.50 | 273.50 | 273.50 | - |
| Nov 27, 2024 | 277.50 | 278.35 | 274.20 | 274.20 | 274.20 | 233 |
| Nov 26, 2024 | 304.35 | 305.25 | 301.80 | 301.80 | 301.80 | 212 |
| Nov 25, 2024 | 308.15 | 311.70 | 308.15 | 309.35 | 309.35 | 23 |
| Nov 22, 2024 | 300.30 | 307.55 | 300.30 | 307.55 | 307.55 | - |
| Nov 21, 2024 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
| Nov 20, 2024 | 288.10 | 291.25 | 288.10 | 291.25 | 291.25 | 8 |
| Nov 19, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | - |
| Nov 18, 2024 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | - |
| Nov 15, 2024 | 287.85 | 287.85 | 282.05 | 282.95 | 282.95 | - |
| Nov 14, 2024 | 296.00 | 296.45 | 290.75 | 291.65 | 291.65 | 541 |
| Nov 13, 2024 | 290.35 | 297.20 | 290.35 | 296.80 | 296.80 | 2 |
| Nov 12, 2024 | 294.50 | 294.50 | 290.25 | 290.25 | 290.25 | 28 |
| Nov 11, 2024 | 285.95 | 293.55 | 285.95 | 293.55 | 293.55 | 61 |
| Nov 8, 2024 | 282.90 | 285.40 | 282.90 | 285.40 | 285.40 | - |
| Nov 7, 2024 | 282.80 | 283.45 | 278.75 | 283.45 | 283.45 | 250 |
| Nov 6, 2024 | 274.20 | 281.60 | 274.20 | 279.55 | 279.55 | 22 |
| Nov 5, 2024 | 264.20 | 266.25 | 264.20 | 266.25 | 266.25 | 2 |
| Nov 4, 2024 | 263.25 | 264.95 | 262.70 | 264.50 | 264.50 | 22 |
| Nov 1, 2024 | 259.85 | 264.55 | 259.80 | 264.55 | 264.55 | - |
| Oct 31, 2024 | 263.30 | 263.30 | 260.85 | 260.85 | 260.85 | - |
| Oct 30, 2024 | 267.50 | 267.50 | 265.40 | 265.40 | 265.40 | 26 |
| Oct 29, 2024 | 265.00 | 268.55 | 265.00 | 267.20 | 267.20 | 16 |
| Oct 28, 2024 | 266.20 | 266.20 | 264.50 | 264.50 | 264.50 | - |
| Oct 25, 2024 | 263.55 | 265.25 | 263.55 | 264.85 | 264.85 | 42 |
| Oct 24, 2024 | 266.20 | 266.20 | 265.50 | 265.50 | 265.50 | - |
| Oct 23, 2024 | 265.90 | 265.90 | 264.70 | 264.70 | 264.70 | 2 |
| Oct 22, 2024 | 265.70 | 267.30 | 265.70 | 266.75 | 266.75 | 12 |
| Oct 21, 2024 | 268.80 | 268.80 | 267.20 | 267.20 | 267.20 | - |
| Oct 18, 2024 | 267.95 | 269.30 | 267.95 | 269.30 | 269.30 | 9 |
| Oct 17, 2024 | 266.10 | 268.25 | 266.10 | 267.45 | 267.45 | 1 |
| Oct 16, 2024 | 263.00 | 265.50 | 263.00 | 265.30 | 265.30 | - |
| Oct 15, 2024 | 261.20 | 262.50 | 261.20 | 262.50 | 262.50 | - |
| Oct 14, 2024 | 256.85 | 258.00 | 256.85 | 258.00 | 258.00 | 20 |
| Oct 11, 2024 | 253.30 | 256.85 | 253.30 | 256.85 | 256.85 | - |
| Oct 10, 2024 | 252.10 | 253.20 | 252.10 | 253.20 | 253.20 | - |
| Oct 9, 2024 | 249.30 | 253.00 | 249.30 | 253.00 | 253.00 | - |
| Oct 8, 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
| Oct 7, 2024 | 246.35 | 246.35 | 242.55 | 242.55 | 242.55 | 5 |
| Oct 4, 2024 | 243.45 | 245.15 | 243.45 | 244.55 | 244.55 | - |
| Oct 3, 2024 | 243.65 | 243.65 | 242.60 | 242.95 | 242.95 | - |
| Oct 2, 2024 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | - |
| Oct 1, 2024 | 246.35 | 246.35 | 241.25 | 241.25 | 241.25 | 30 |
| Sep 30, 2024 | 242.75 | 245.70 | 242.75 | 245.70 | 245.70 | - |
| Sep 27, 2024 | 244.15 | 244.15 | 242.80 | 242.80 | 242.80 | - |
| Sep 26, 2024 | 242.80 | 243.80 | 242.80 | 243.80 | 243.80 | - |
| Sep 25, 2024 | 239.40 | 240.65 | 239.40 | 240.60 | 240.60 | 20 |
| Sep 24, 2024 | 241.35 | 241.35 | 239.75 | 239.85 | 239.85 | - |
| Sep 23, 2024 | 239.35 | 241.10 | 239.35 | 240.40 | 240.40 | 25 |
| Sep 20, 2024 | 240.55 | 240.85 | 240.55 | 240.85 | 240.85 | - |
| Sep 19, 2024 | 240.25 | 241.30 | 240.25 | 241.30 | 241.30 | - |
| Sep 18, 2024 | 239.65 | 239.65 | 237.55 | 237.55 | 237.55 | - |
| Sep 17, 2024 | 240.10 | 240.35 | 239.45 | 239.45 | 239.45 | - |
| Sep 16, 2024 | 236.70 | 241.80 | 236.70 | 239.95 | 239.95 | 85 |
| Sep 13, 2024 | 233.40 | 237.95 | 233.40 | 237.95 | 237.95 | - |
| Sep 12, 2024 | 235.45 | 235.45 | 233.55 | 233.55 | 233.55 | - |
| Sep 11, 2024 | 231.30 | 234.20 | 231.30 | 234.20 | 234.20 | 4 |
| Sep 10, 2024 | 230.05 | 231.30 | 230.05 | 231.30 | 231.30 | - |
| Sep 9, 2024 | 226.75 | 231.35 | 226.75 | 231.35 | 231.35 | - |
| Sep 6, 2024 | 224.95 | 226.40 | 224.95 | 226.40 | 226.40 | - |
| Sep 5, 2024 | 230.15 | 230.15 | 224.75 | 224.75 | 224.75 | - |
| Sep 4, 2024 | 231.10 | 232.20 | 231.10 | 232.20 | 232.20 | - |
| Sep 3, 2024 | 235.15 | 235.15 | 233.05 | 233.05 | 233.05 | - |
| Sep 2, 2024 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | - |
| Aug 30, 2024 | 243.15 | 246.60 | 243.15 | 246.60 | 246.60 | 5 |
| Aug 29, 2024 | 227.00 | 232.65 | 227.00 | 232.65 | 232.65 | - |
| Aug 28, 2024 | 229.85 | 230.40 | 228.95 | 228.95 | 228.95 | 7 |
| Aug 27, 2024 | 229.05 | 230.55 | 229.05 | 229.45 | 229.45 | - |
| Aug 26, 2024 | 227.80 | 230.40 | 227.80 | 229.25 | 229.25 | - |
| Aug 23, 2024 | 225.20 | 227.45 | 225.20 | 227.45 | 227.45 | - |
| Aug 22, 2024 | 225.60 | 225.60 | 224.95 | 224.95 | 224.95 | - |
| Aug 21, 2024 | 224.55 | 225.95 | 224.55 | 225.95 | 225.95 | - |
| Aug 20, 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| Aug 19, 2024 | 223.80 | 225.80 | 223.80 | 225.80 | 225.80 | - |
| Aug 16, 2024 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
| Aug 15, 2024 | 223.95 | 227.45 | 223.95 | 226.95 | 226.95 | - |
| Aug 14, 2024 | 222.15 | 223.45 | 222.15 | 222.45 | 222.45 | - |
| Aug 13, 2024 | 219.20 | 222.60 | 219.20 | 222.60 | 222.60 | - |
| Aug 12, 2024 | 219.90 | 219.90 | 218.60 | 218.60 | 218.60 | - |
| Aug 9, 2024 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | - |
| Aug 8, 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
| Aug 7, 2024 | 215.55 | 217.00 | 213.45 | 213.45 | 213.45 | - |
| Aug 6, 2024 | 209.00 | 215.65 | 209.00 | 215.65 | 215.65 | - |
| Aug 5, 2024 | 200.25 | 201.20 | 200.25 | 201.20 | 201.20 | 160 |
| Aug 2, 2024 | 219.15 | 219.15 | 217.65 | 217.65 | 217.65 | 22 |
| Aug 1, 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | - |
| Jul 31, 2024 | 227.45 | 230.30 | 227.45 | 228.40 | 228.40 | - |
| Jul 30, 2024 | 223.50 | 225.00 | 223.35 | 225.00 | 225.00 | - |
| Jul 29, 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - |
| Jul 26, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - |
| Jul 25, 2024 | 220.10 | 220.10 | 217.60 | 217.60 | 217.60 | 5 |
| Jul 24, 2024 | 224.55 | 224.55 | 223.20 | 223.20 | 223.20 | - |
| Jul 23, 2024 | 223.85 | 226.60 | 223.85 | 226.60 | 226.60 | - |
| Jul 22, 2024 | 223.00 | 223.40 | 223.00 | 223.40 | 223.40 | 30 |
| Jul 19, 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | - |
| Jul 18, 2024 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | - |
| Jul 17, 2024 | 231.15 | 231.15 | 228.50 | 228.50 | 228.50 | - |
| Jul 16, 2024 | 232.40 | 234.80 | 232.25 | 232.85 | 232.85 | 25 |
| Jul 15, 2024 | 232.90 | 232.90 | 232.35 | 232.90 | 232.90 | 15 |
| Jul 12, 2024 | 228.15 | 232.70 | 228.15 | 232.65 | 232.65 | - |
| Jul 11, 2024 | 227.20 | 229.05 | 227.20 | 228.70 | 228.70 | - |
| Jul 10, 2024 | 225.25 | 226.80 | 225.25 | 225.75 | 225.75 | - |
| Jul 9, 2024 | 229.05 | 229.05 | 225.80 | 225.80 | 225.80 | - |
| Jul 8, 2024 | 228.25 | 228.75 | 228.15 | 228.75 | 228.75 | 4 |
| Jul 5, 2024 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | 16 |
| Jul 4, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| Jul 3, 2024 | 230.30 | 230.90 | 230.30 | 230.90 | 230.90 | 5 |
| Jul 2, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| Jul 1, 2024 | 230.15 | 230.15 | 228.35 | 228.65 | 228.65 | - |
| Jun 28, 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | - |
| Jun 27, 2024 | 226.45 | 228.20 | 226.45 | 228.20 | 228.20 | - |
| Jun 26, 2024 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | - |
| Jun 25, 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
| Jun 24, 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | - |
| Jun 21, 2024 | 226.90 | 226.90 | 223.15 | 226.60 | 226.60 | 23 |
| Jun 20, 2024 | 228.85 | 228.85 | 226.50 | 226.90 | 226.90 | 10 |
| Jun 19, 2024 | 227.05 | 229.45 | 227.05 | 228.95 | 228.95 | 701 |
| Jun 18, 2024 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | - |
| Jun 17, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 150 |
| Jun 14, 2024 | 207.95 | 210.40 | 207.95 | 210.40 | 210.40 | 10 |
| Jun 13, 2024 | 207.30 | 207.30 | 206.45 | 206.95 | 206.95 | - |
| Jun 12, 2024 | 196.70 | 197.78 | 196.70 | 197.78 | 197.78 | 374 |
| Jun 11, 2024 | 203.05 | 203.05 | 192.92 | 197.02 | 197.02 | 15 |
| Jun 10, 2024 | 200.30 | 202.00 | 200.30 | 202.00 | 202.00 | - |
| Jun 7, 2024 | 198.02 | 198.76 | 198.02 | 198.76 | 198.76 | 20 |
| Jun 6, 2024 | 198.26 | 200.40 | 198.26 | 199.28 | 199.28 | - |
| Jun 5, 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
| Jun 4, 2024 | 192.64 | 193.88 | 192.64 | 193.88 | 193.88 | 10 |
| Jun 3, 2024 | 198.62 | 203.00 | 198.62 | 203.00 | 203.00 | 100 |
| May 31, 2024 | 184.14 | 184.14 | 183.12 | 183.12 | 183.12 | - |
| May 30, 2024 | 191.36 | 191.36 | 189.14 | 189.14 | 189.14 | 1 |
| May 29, 2024 | 192.80 | 192.80 | 192.42 | 192.42 | 192.42 | - |
| May 28, 2024 | 197.58 | 197.58 | 193.24 | 193.24 | 193.24 | - |
| May 27, 2024 | 197.58 | 198.22 | 197.58 | 198.22 | 198.22 | - |
| May 24, 2024 | 198.66 | 199.56 | 197.50 | 197.50 | 197.50 | 102 |
| May 23, 2024 | 204.45 | 204.45 | 198.58 | 198.58 | 198.58 | - |
| May 22, 2024 | 202.50 | 202.50 | 202.45 | 202.45 | 202.45 | 3 |
| May 21, 2024 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | - |
| May 20, 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
| May 17, 2024 | 202.75 | 203.15 | 202.75 | 203.15 | 203.15 | - |
| May 16, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| May 15, 2024 | 198.92 | 203.65 | 198.92 | 202.80 | 202.80 | 26 |
| May 14, 2024 | 200.25 | 200.25 | 198.82 | 198.82 | 198.82 | - |
| May 13, 2024 | 202.20 | 202.20 | 200.50 | 200.50 | 200.50 | - |
| May 10, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| May 9, 2024 | 198.14 | 198.14 | 198.14 | 198.14 | 198.14 | - |
| May 8, 2024 | 199.40 | 199.40 | 198.82 | 198.82 | 198.82 | - |
| May 7, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
| May 6, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| May 3, 2024 | 196.28 | 198.50 | 196.28 | 198.50 | 198.50 | 24 |
| May 2, 2024 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | - |
| Apr 30, 2024 | 202.10 | 202.10 | 201.95 | 201.95 | 201.95 | - |
| Apr 29, 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | - |
| Apr 26, 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | - |
| Apr 25, 2024 | 198.56 | 198.56 | 198.56 | 198.56 | 198.56 | 30 |
| Apr 24, 2024 | 204.80 | 204.80 | 200.85 | 200.85 | 200.85 | - |
| Apr 23, 2024 | 203.20 | 204.10 | 203.20 | 203.70 | 203.70 | 117 |
| Apr 22, 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | - |
| Apr 19, 2024 | 195.92 | 202.90 | 195.92 | 202.90 | 202.90 | 15 |
| Apr 18, 2024 | 201.75 | 201.75 | 196.88 | 197.10 | 197.10 | - |
| Apr 17, 2024 | 207.65 | 207.65 | 197.84 | 203.95 | 203.95 | 475 |
| Apr 16, 2024 | 215.50 | 215.50 | 215.35 | 215.35 | 215.35 | 15 |
| Apr 15, 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | 15 |
| Apr 12, 2024 | 224.60 | 225.25 | 220.80 | 220.80 | 220.80 | 90 |
| Apr 11, 2024 | 221.95 | 224.15 | 221.55 | 224.15 | 224.15 | 100 |
| Apr 10, 2024 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | - |
| Apr 9, 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
| Apr 8, 2024 | 225.35 | 225.45 | 225.35 | 225.40 | 225.40 | 270 |
| Apr 5, 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
| Apr 4, 2024 | 227.35 | 232.30 | 227.35 | 232.30 | 232.30 | 25 |
| Apr 3, 2024 | 229.60 | 229.80 | 229.60 | 229.80 | 229.80 | 25 |
| Apr 2, 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| Mar 28, 2024 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | - |
| Mar 27, 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
| Mar 26, 2024 | 242.65 | 243.95 | 242.65 | 243.95 | 243.95 | 110 |
| Mar 25, 2024 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | 3 |
| Mar 22, 2024 | 244.70 | 244.95 | 243.60 | 243.60 | 243.60 | - |
| Mar 21, 2024 | 241.15 | 246.60 | 241.15 | 245.50 | 245.50 | 70 |
| Mar 20, 2024 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | - |
| Mar 19, 2024 | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | - |
| Mar 18, 2024 | 230.00 | 235.95 | 230.00 | 235.10 | 235.10 | - |
| Mar 15, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
| Mar 14, 2024 | 236.65 | 236.85 | 236.65 | 236.85 | 236.85 | 13 |
| Mar 13, 2024 | 240.05 | 240.05 | 236.05 | 236.05 | 236.05 | - |
| Mar 12, 2024 | 236.65 | 240.65 | 236.65 | 240.40 | 240.40 | - |
| Mar 11, 2024 | 229.35 | 229.35 | 229.35 | 229.35 | 229.35 | - |
| Mar 8, 2024 | 231.00 | 232.35 | 231.00 | 231.80 | 231.80 | - |
| Mar 7, 2024 | 228.65 | 232.30 | 228.65 | 232.20 | 232.20 | - |
| Mar 6, 2024 | 227.65 | 230.55 | 227.65 | 229.10 | 229.10 | 50 |
| Mar 5, 2024 | 238.50 | 239.35 | 228.10 | 228.10 | 228.10 | 40 |
| Mar 4, 2024 | 243.60 | 243.60 | 239.55 | 239.70 | 239.70 | 11 |
| Mar 1, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 5 |
| Feb 29, 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - |
| Feb 28, 2024 | 236.50 | 236.50 | 236.20 | 236.20 | 236.20 | - |
| Feb 27, 2024 | 236.15 | 236.20 | 236.15 | 236.20 | 236.20 | 80 |
| Feb 26, 2024 | 236.35 | 236.80 | 236.35 | 236.80 | 236.80 | 4 |
| Feb 23, 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
| Feb 22, 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
| Feb 21, 2024 | 235.00 | 235.00 | 231.40 | 231.40 | 231.40 | 7 |
| Feb 20, 2024 | 238.10 | 238.10 | 234.10 | 235.25 | 235.25 | 22 |
| Feb 19, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| Feb 16, 2024 | 242.70 | 242.70 | 239.20 | 239.20 | 239.20 | 40 |
| Feb 15, 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
| Feb 14, 2024 | 239.45 | 239.45 | 239.45 | 239.45 | 239.45 | - |
| Feb 13, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| Feb 12, 2024 | 246.65 | 247.35 | 246.65 | 247.35 | 247.35 | 15 |
| Feb 9, 2024 | 242.20 | 249.00 | 242.20 | 248.50 | 248.50 | 20 |
| Feb 8, 2024 | 239.25 | 242.25 | 239.25 | 242.00 | 242.00 | - |
| Feb 7, 2024 | 235.15 | 241.50 | 235.15 | 241.50 | 241.50 | 11 |
| Feb 6, 2024 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | - |
| Feb 5, 2024 | 236.85 | 238.55 | 236.85 | 238.55 | 238.55 | 85 |
| Feb 2, 2024 | 235.15 | 239.95 | 235.15 | 238.65 | 238.65 | 1 |
| Feb 1, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Jan 31, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
Related Tickers
CDS.F Cadence Design Systems, Inc.
290.05
+3.48%
PYCR Paycor HCM, Inc.
22.13
-0.14%
MTC MMTec, Inc.
1.4300
-2.05%
DV DoubleVerify Holdings, Inc.
20.61
+0.10%
ANSS ANSYS, Inc.
350.50
-0.30%
YOU Clear Secure, Inc.
23.67
+0.85%
FROG JFrog Ltd.
34.76
-1.70%
ROP Roper Technologies, Inc.
575.65
+0.89%
FSLY Fastly, Inc.
10.47
-2.42%
DUOL Duolingo, Inc.
363.99
+0.20%