536.00
-3.50
(-0.65%)
At close: 5:31:08 PM GMT+2
Currency in CHF 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 532.00 | 537.00 | 530.50 | 536.00 | 536.00 | 24,092 |
| Apr 15, 2025 | 522.50 | 540.50 | 522.50 | 539.50 | 539.50 | 21,591 |
| Apr 14, 2025 | 522.50 | 528.00 | 516.50 | 522.50 | 522.50 | 19,917 |
| Apr 11, 2025 | 516.00 | 517.00 | 501.00 | 514.50 | 514.50 | 24,725 |
| Apr 10, 2025 | 573.00 | 573.00 | 511.00 | 513.50 | 513.50 | 26,491 |
| Apr 9, 2025 | 491.40 | 500.00 | 480.80 | 487.00 | 487.00 | 21,113 |
| Apr 8, 2025 | 487.20 | 505.00 | 481.80 | 500.50 | 500.50 | 28,730 |
| Apr 7, 2025 | 448.40 | 500.50 | 443.00 | 471.80 | 471.80 | 37,455 |
| Apr 4, 2025 | 500.00 | 512.00 | 480.60 | 488.60 | 488.60 | 24,942 |
| Apr 3, 2025 | 529.50 | 540.00 | 508.00 | 510.00 | 510.00 | 43,699 |
| Apr 2, 2025 | 549.00 | 554.00 | 545.50 | 551.50 | 551.50 | 23,489 |
| Apr 1, 2025 | 544.00 | 556.00 | 544.00 | 551.50 | 551.50 | 28,175 |
| Mar 31, 2025 | 545.00 | 545.50 | 537.50 | 541.00 | 541.00 | 33,671 |
| Mar 28, 2025 | 558.00 | 559.50 | 546.00 | 550.00 | 550.00 | 22,255 |
| Mar 27, 2025 | 558.00 | 560.00 | 553.00 | 558.50 | 558.50 | 56,434 |
| Mar 26, 2025 | 9.50 Dividend | |||||
| Mar 26, 2025 | 564.50 | 567.00 | 557.00 | 563.00 | 563.00 | 25,142 |
| Mar 25, 2025 | 571.50 | 574.50 | 563.00 | 571.00 | 561.50 | 17,448 |
| Mar 24, 2025 | 571.50 | 576.50 | 571.00 | 573.00 | 563.47 | 14,447 |
| Mar 21, 2025 | 565.50 | 570.50 | 559.00 | 570.00 | 560.52 | 49,288 |
| Mar 20, 2025 | 572.00 | 573.50 | 566.50 | 569.50 | 560.02 | 20,683 |
| Mar 19, 2025 | 564.00 | 573.00 | 564.00 | 572.00 | 562.48 | 18,312 |
| Mar 18, 2025 | 575.50 | 576.00 | 564.50 | 569.50 | 560.02 | 23,160 |
| Mar 17, 2025 | 570.00 | 572.50 | 565.50 | 572.50 | 562.98 | 18,558 |
| Mar 14, 2025 | 566.00 | 573.50 | 565.00 | 569.50 | 560.02 | 20,944 |
| Mar 13, 2025 | 571.00 | 574.50 | 565.00 | 566.50 | 557.07 | 20,803 |
| Mar 12, 2025 | 567.50 | 581.50 | 564.00 | 572.50 | 562.98 | 24,779 |
| Mar 11, 2025 | 576.00 | 577.50 | 558.00 | 559.00 | 549.70 | 33,084 |
| Mar 10, 2025 | 591.50 | 592.00 | 567.00 | 572.00 | 562.48 | 30,296 |
| Mar 7, 2025 | 582.50 | 592.00 | 579.00 | 589.00 | 579.20 | 34,304 |
| Mar 6, 2025 | 596.50 | 598.00 | 583.50 | 591.00 | 581.17 | 24,947 |
| Mar 5, 2025 | 600.00 | 606.50 | 595.00 | 596.00 | 586.08 | 29,396 |
| Mar 4, 2025 | 600.00 | 602.00 | 582.50 | 584.00 | 574.28 | 25,127 |
| Mar 3, 2025 | 608.00 | 614.00 | 603.50 | 604.50 | 594.44 | 27,569 |
| Feb 28, 2025 | 612.50 | 612.50 | 602.00 | 607.50 | 597.39 | 36,906 |
| Feb 27, 2025 | 619.00 | 622.50 | 609.00 | 612.00 | 601.82 | 18,470 |
| Feb 26, 2025 | 617.50 | 627.50 | 612.50 | 623.50 | 613.13 | 18,072 |
| Feb 25, 2025 | 618.50 | 623.00 | 611.50 | 615.00 | 604.77 | 36,626 |
| Feb 24, 2025 | 654.50 | 654.50 | 608.00 | 613.50 | 603.29 | 49,556 |
| Feb 21, 2025 | 662.50 | 676.50 | 662.50 | 665.00 | 653.94 | 26,805 |
| Feb 20, 2025 | 670.00 | 673.00 | 656.50 | 663.50 | 652.46 | 22,542 |
| Feb 19, 2025 | 676.00 | 678.50 | 661.50 | 666.00 | 654.92 | 22,673 |
| Feb 18, 2025 | 677.00 | 682.50 | 670.00 | 677.50 | 666.23 | 62,934 |
| Feb 17, 2025 | 676.00 | 676.50 | 670.50 | 676.50 | 665.24 | 22,087 |
| Feb 14, 2025 | 685.00 | 689.00 | 674.00 | 676.50 | 665.24 | 17,592 |
| Feb 13, 2025 | 687.50 | 692.50 | 674.00 | 686.50 | 675.08 | 34,122 |
| Feb 12, 2025 | 695.00 | 695.00 | 678.50 | 678.50 | 667.21 | 30,442 |
| Feb 11, 2025 | 691.00 | 706.00 | 691.00 | 695.00 | 683.44 | 22,599 |
| Feb 10, 2025 | 679.00 | 692.50 | 678.50 | 691.50 | 680.00 | 19,798 |
| Feb 7, 2025 | 678.00 | 683.00 | 674.50 | 677.50 | 666.23 | 28,629 |
| Feb 6, 2025 | 666.00 | 677.00 | 658.50 | 675.00 | 663.77 | 32,742 |
| Feb 5, 2025 | 655.50 | 663.00 | 652.50 | 661.50 | 650.49 | 23,838 |
| Feb 4, 2025 | 635.00 | 658.00 | 635.00 | 656.00 | 645.09 | 16,741 |
| Feb 3, 2025 | 652.00 | 665.00 | 652.00 | 663.50 | 652.46 | 20,141 |
| Jan 31, 2025 | 667.00 | 669.50 | 664.50 | 669.00 | 657.87 | 24,917 |
| Jan 30, 2025 | 651.00 | 666.50 | 646.00 | 666.50 | 655.41 | 23,500 |
| Jan 29, 2025 | 653.00 | 657.00 | 642.00 | 647.00 | 636.24 | 25,088 |
| Jan 28, 2025 | 656.50 | 664.50 | 633.50 | 640.00 | 629.35 | 72,533 |
| Jan 27, 2025 | 703.00 | 703.00 | 647.50 | 650.00 | 639.19 | 74,485 |
| Jan 24, 2025 | 708.00 | 721.50 | 708.00 | 718.50 | 706.55 | 27,708 |
| Jan 23, 2025 | 695.00 | 708.00 | 694.50 | 705.50 | 693.76 | 25,113 |
| Jan 22, 2025 | 684.50 | 700.50 | 683.00 | 698.00 | 686.39 | 35,657 |
| Jan 21, 2025 | 663.00 | 679.50 | 659.50 | 678.50 | 667.21 | 35,539 |
| Jan 20, 2025 | 650.00 | 666.00 | 648.00 | 657.00 | 646.07 | 21,844 |
| Jan 17, 2025 | 632.50 | 642.50 | 632.50 | 642.50 | 631.81 | 18,432 |
| Jan 16, 2025 | 619.50 | 631.00 | 618.50 | 631.00 | 620.50 | 20,764 |
| Jan 15, 2025 | 614.00 | 618.00 | 600.00 | 614.00 | 603.78 | 21,597 |
| Jan 14, 2025 | 606.00 | 616.00 | 602.50 | 615.50 | 605.26 | 20,171 |
| Jan 13, 2025 | 603.00 | 606.00 | 596.00 | 601.50 | 591.49 | 15,917 |
| Jan 10, 2025 | 613.50 | 616.00 | 595.50 | 604.50 | 594.44 | 13,088 |
| Jan 9, 2025 | 618.50 | 619.50 | 613.50 | 616.50 | 606.24 | 11,735 |
| Jan 8, 2025 | 617.00 | 621.00 | 614.50 | 618.50 | 608.21 | 19,098 |
| Jan 7, 2025 | 609.50 | 620.00 | 604.50 | 617.50 | 607.23 | 20,484 |
| Jan 6, 2025 | 611.00 | 612.00 | 600.50 | 608.00 | 597.88 | 13,651 |
| Jan 3, 2025 | 610.00 | 613.50 | 602.50 | 607.50 | 597.39 | 16,435 |
| Dec 30, 2024 | 599.00 | 601.00 | 593.50 | 599.50 | 589.53 | 10,552 |
| Dec 27, 2024 | 598.00 | 605.50 | 596.50 | 602.00 | 591.98 | 10,221 |
| Dec 23, 2024 | 590.00 | 603.00 | 590.00 | 598.00 | 588.05 | 10,200 |
| Dec 20, 2024 | 588.00 | 597.50 | 586.00 | 591.00 | 581.17 | 45,201 |
| Dec 19, 2024 | 586.50 | 595.50 | 585.50 | 592.00 | 582.15 | 23,446 |
| Dec 18, 2024 | 597.00 | 604.00 | 597.00 | 601.00 | 591.00 | 22,647 |
| Dec 17, 2024 | 597.00 | 597.50 | 592.50 | 596.50 | 586.58 | 11,734 |
| Dec 16, 2024 | 592.50 | 600.50 | 588.50 | 598.00 | 588.05 | 11,731 |
| Dec 13, 2024 | 593.50 | 600.50 | 592.50 | 593.00 | 583.13 | 10,587 |
| Dec 12, 2024 | 608.50 | 612.00 | 598.50 | 600.50 | 590.51 | 13,270 |
| Dec 11, 2024 | 589.50 | 614.00 | 589.50 | 611.00 | 600.83 | 15,356 |
| Dec 10, 2024 | 585.50 | 590.50 | 582.50 | 590.50 | 580.68 | 16,788 |
| Dec 9, 2024 | 595.00 | 596.50 | 581.50 | 587.50 | 577.73 | 15,756 |
| Dec 6, 2024 | 592.50 | 595.00 | 585.50 | 595.00 | 585.10 | 8,283 |
| Dec 5, 2024 | 597.50 | 599.50 | 590.00 | 595.50 | 585.59 | 12,975 |
| Dec 4, 2024 | 595.00 | 599.50 | 592.00 | 598.00 | 588.05 | 23,145 |
| Dec 3, 2024 | 590.50 | 593.50 | 587.00 | 593.00 | 583.13 | 13,811 |
| Dec 2, 2024 | 588.00 | 592.00 | 583.50 | 591.00 | 581.17 | 19,923 |
| Nov 29, 2024 | 586.00 | 589.50 | 583.00 | 589.50 | 579.69 | 15,902 |
| Nov 28, 2024 | 587.00 | 592.50 | 584.00 | 584.00 | 574.28 | 22,915 |
| Nov 27, 2024 | 579.00 | 583.50 | 579.00 | 583.50 | 573.79 | 18,821 |
| Nov 26, 2024 | 580.00 | 583.00 | 577.00 | 579.00 | 569.37 | 16,064 |
| Nov 25, 2024 | 585.00 | 587.00 | 578.50 | 585.00 | 575.27 | 37,012 |
| Nov 22, 2024 | 570.50 | 582.00 | 569.50 | 580.50 | 570.84 | 11,864 |
| Nov 21, 2024 | 566.50 | 571.00 | 560.00 | 570.50 | 561.01 | 17,983 |
| Nov 20, 2024 | 571.50 | 578.00 | 562.00 | 565.50 | 556.09 | 14,335 |
| Nov 19, 2024 | 569.50 | 572.50 | 556.50 | 566.50 | 557.07 | 21,081 |
| Nov 18, 2024 | 570.00 | 570.00 | 559.00 | 568.00 | 558.55 | 14,251 |
| Nov 15, 2024 | 569.50 | 574.00 | 567.50 | 569.00 | 559.53 | 12,783 |
| Nov 14, 2024 | 569.00 | 579.00 | 569.00 | 575.50 | 565.93 | 14,600 |
| Nov 13, 2024 | 567.00 | 570.00 | 560.00 | 570.00 | 560.52 | 19,857 |
| Nov 12, 2024 | 570.00 | 574.50 | 566.00 | 569.50 | 560.02 | 13,062 |
| Nov 11, 2024 | 582.50 | 589.50 | 572.00 | 574.50 | 564.94 | 16,776 |
| Nov 8, 2024 | 575.50 | 579.50 | 573.00 | 579.50 | 569.86 | 11,927 |
| Nov 7, 2024 | 570.50 | 576.50 | 567.50 | 574.00 | 564.45 | 12,532 |
| Nov 6, 2024 | 586.00 | 591.00 | 570.00 | 570.00 | 560.52 | 13,822 |
| Nov 5, 2024 | 575.00 | 580.00 | 573.00 | 580.00 | 570.35 | 15,457 |
| Nov 4, 2024 | 578.50 | 580.50 | 575.50 | 576.50 | 566.91 | 13,841 |
| Nov 1, 2024 | 577.50 | 579.50 | 571.00 | 579.00 | 569.37 | 9,580 |
| Oct 31, 2024 | 573.50 | 578.50 | 566.50 | 572.00 | 562.48 | 11,615 |
| Oct 30, 2024 | 579.50 | 582.50 | 577.00 | 578.50 | 568.88 | 16,912 |
| Oct 29, 2024 | 585.00 | 586.00 | 579.00 | 580.00 | 570.35 | 14,611 |
| Oct 28, 2024 | 578.00 | 584.50 | 575.50 | 584.00 | 574.28 | 10,155 |
| Oct 25, 2024 | 571.00 | 577.50 | 566.50 | 576.00 | 566.42 | 11,271 |
| Oct 24, 2024 | 575.50 | 578.00 | 572.50 | 572.50 | 562.98 | 16,763 |
| Oct 23, 2024 | 577.00 | 579.50 | 571.50 | 576.50 | 566.91 | 25,213 |
| Oct 22, 2024 | 578.50 | 578.50 | 572.50 | 576.50 | 566.91 | 17,535 |
| Oct 21, 2024 | 575.50 | 582.00 | 574.50 | 580.50 | 570.84 | 14,898 |
| Oct 18, 2024 | 583.50 | 585.00 | 575.00 | 576.50 | 566.91 | 34,110 |
| Oct 17, 2024 | 576.00 | 586.00 | 574.50 | 583.00 | 573.30 | 11,832 |
| Oct 16, 2024 | 575.50 | 578.50 | 572.00 | 577.00 | 567.40 | 21,485 |
| Oct 15, 2024 | 591.50 | 595.00 | 580.50 | 581.00 | 571.33 | 21,723 |
| Oct 14, 2024 | 590.00 | 592.50 | 585.50 | 589.00 | 579.20 | 17,952 |
| Oct 11, 2024 | 583.00 | 592.00 | 583.00 | 588.50 | 578.71 | 17,557 |
| Oct 10, 2024 | 591.00 | 591.50 | 572.50 | 583.00 | 573.30 | 25,321 |
| Oct 9, 2024 | 591.50 | 594.00 | 589.50 | 592.50 | 582.64 | 17,211 |
| Oct 8, 2024 | 591.00 | 593.00 | 588.50 | 590.50 | 580.68 | 20,515 |
| Oct 7, 2024 | 601.00 | 602.00 | 592.50 | 592.50 | 582.64 | 19,036 |
| Oct 4, 2024 | 603.50 | 606.50 | 600.00 | 601.00 | 591.00 | 16,712 |
| Oct 3, 2024 | 609.00 | 613.00 | 604.00 | 605.50 | 595.43 | 12,501 |
| Oct 2, 2024 | 610.00 | 612.50 | 607.00 | 611.00 | 600.83 | 17,675 |
| Oct 1, 2024 | 606.50 | 613.50 | 603.00 | 610.00 | 599.85 | 23,758 |
| Sep 30, 2024 | 601.00 | 607.50 | 600.00 | 603.50 | 593.46 | 18,638 |
| Sep 27, 2024 | 608.50 | 608.50 | 594.50 | 601.50 | 591.49 | 22,206 |
| Sep 26, 2024 | 608.00 | 615.00 | 602.00 | 605.00 | 594.93 | 24,008 |
| Sep 25, 2024 | 594.50 | 607.00 | 593.00 | 600.00 | 590.02 | 21,818 |
| Sep 24, 2024 | 590.00 | 596.50 | 585.00 | 596.50 | 586.58 | 26,055 |
| Sep 23, 2024 | 583.50 | 588.50 | 579.50 | 584.50 | 574.78 | 12,333 |
| Sep 20, 2024 | 582.00 | 585.50 | 577.50 | 585.50 | 575.76 | 38,792 |
| Sep 19, 2024 | 586.50 | 586.50 | 577.50 | 585.00 | 575.27 | 24,761 |
| Sep 18, 2024 | 581.50 | 582.50 | 575.00 | 582.00 | 572.32 | 21,916 |
| Sep 17, 2024 | 589.00 | 589.50 | 578.50 | 582.50 | 572.81 | 17,698 |
| Sep 16, 2024 | 588.50 | 591.00 | 585.50 | 587.00 | 577.23 | 15,685 |
| Sep 13, 2024 | 589.00 | 593.50 | 587.00 | 588.00 | 578.22 | 21,052 |
| Sep 12, 2024 | 586.00 | 592.00 | 585.50 | 588.50 | 578.71 | 16,530 |
| Sep 11, 2024 | 576.50 | 585.00 | 576.50 | 579.50 | 569.86 | 16,842 |
| Sep 10, 2024 | 574.00 | 582.00 | 570.50 | 576.50 | 566.91 | 20,524 |
| Sep 9, 2024 | 548.00 | 575.00 | 548.00 | 571.00 | 561.50 | 26,916 |
| Sep 6, 2024 | 554.00 | 561.50 | 545.00 | 545.00 | 535.93 | 22,623 |
| Sep 5, 2024 | 555.00 | 564.50 | 548.50 | 556.00 | 546.75 | 25,984 |
| Sep 4, 2024 | 557.50 | 570.00 | 554.50 | 568.00 | 558.55 | 21,906 |
| Sep 3, 2024 | 567.00 | 577.50 | 566.00 | 568.00 | 558.55 | 13,113 |
| Sep 2, 2024 | 569.50 | 572.00 | 558.00 | 570.50 | 561.01 | 15,968 |
| Aug 30, 2024 | 564.50 | 573.50 | 562.50 | 570.00 | 560.52 | 24,496 |
| Aug 29, 2024 | 559.00 | 566.00 | 557.50 | 565.50 | 556.09 | 10,423 |
| Aug 28, 2024 | 553.00 | 561.50 | 551.00 | 560.50 | 551.17 | 10,280 |
| Aug 27, 2024 | 556.50 | 557.50 | 550.00 | 555.50 | 546.26 | 8,068 |
| Aug 26, 2024 | 557.00 | 558.00 | 545.50 | 557.50 | 548.22 | 12,397 |
| Aug 23, 2024 | 551.50 | 559.00 | 549.50 | 558.50 | 549.21 | 10,148 |
| Aug 22, 2024 | 548.50 | 556.50 | 547.00 | 553.50 | 544.29 | 12,720 |
| Aug 21, 2024 | 552.50 | 553.50 | 546.50 | 550.00 | 540.85 | 24,065 |
| Aug 20, 2024 | 547.50 | 554.00 | 545.00 | 552.50 | 543.31 | 14,300 |
| Aug 19, 2024 | 544.50 | 552.00 | 537.00 | 545.00 | 535.93 | 14,671 |
| Aug 16, 2024 | 547.00 | 552.50 | 540.00 | 543.50 | 534.46 | 13,917 |
| Aug 15, 2024 | 541.00 | 548.50 | 535.00 | 545.00 | 535.93 | 23,106 |
| Aug 14, 2024 | 530.00 | 547.00 | 527.00 | 545.50 | 536.42 | 23,109 |
| Aug 13, 2024 | 518.00 | 528.00 | 516.00 | 527.50 | 518.72 | 12,669 |
| Aug 12, 2024 | 518.50 | 521.50 | 515.00 | 517.50 | 508.89 | 7,513 |
| Aug 9, 2024 | 514.50 | 520.50 | 510.00 | 520.50 | 511.84 | 11,202 |
| Aug 8, 2024 | 508.50 | 512.00 | 506.00 | 511.00 | 502.50 | 12,670 |
| Aug 7, 2024 | 508.50 | 517.50 | 508.50 | 513.50 | 504.96 | 14,466 |
| Aug 6, 2024 | 510.00 | 513.00 | 504.00 | 508.50 | 500.04 | 15,970 |
| Aug 5, 2024 | 485.80 | 509.00 | 483.40 | 504.50 | 496.11 | 33,211 |
| Aug 2, 2024 | 502.50 | 523.50 | 499.80 | 515.00 | 506.43 | 33,206 |
| Jul 31, 2024 | 523.50 | 535.50 | 523.00 | 532.50 | 523.64 | 13,047 |
| Jul 30, 2024 | 524.00 | 530.50 | 522.00 | 529.50 | 520.69 | 13,138 |
| Jul 29, 2024 | 528.00 | 531.50 | 523.00 | 523.00 | 514.30 | 12,664 |
| Jul 26, 2024 | 518.00 | 527.50 | 515.00 | 527.50 | 518.72 | 11,996 |
| Jul 25, 2024 | 520.50 | 524.00 | 511.00 | 521.00 | 512.33 | 28,923 |
| Jul 24, 2024 | 531.00 | 533.00 | 517.50 | 525.00 | 516.27 | 26,780 |
| Jul 23, 2024 | 526.00 | 538.00 | 523.00 | 534.00 | 525.12 | 32,460 |
| Jul 22, 2024 | 470.00 | 524.00 | 470.00 | 522.00 | 513.32 | 120,107 |
| Jul 19, 2024 | 447.00 | 451.60 | 444.00 | 444.00 | 436.61 | 23,402 |
| Jul 18, 2024 | 457.00 | 457.00 | 445.60 | 450.00 | 442.51 | 15,525 |
| Jul 17, 2024 | 461.00 | 461.80 | 454.00 | 456.20 | 448.61 | 9,932 |
| Jul 16, 2024 | 450.60 | 462.00 | 450.60 | 460.80 | 453.13 | 11,678 |
| Jul 15, 2024 | 460.80 | 460.80 | 452.80 | 452.80 | 445.27 | 8,645 |
| Jul 12, 2024 | 456.40 | 463.00 | 453.40 | 461.20 | 453.53 | 10,653 |
| Jul 11, 2024 | 453.40 | 457.60 | 449.80 | 456.00 | 448.41 | 14,674 |
| Jul 10, 2024 | 449.80 | 452.00 | 447.80 | 450.40 | 442.91 | 13,909 |
| Jul 9, 2024 | 444.20 | 448.40 | 443.40 | 447.20 | 439.76 | 11,663 |
| Jul 8, 2024 | 440.40 | 447.20 | 440.00 | 444.60 | 437.20 | 13,332 |
| Jul 5, 2024 | 443.60 | 448.40 | 438.00 | 439.80 | 432.48 | 18,565 |
| Jul 4, 2024 | 437.60 | 442.80 | 437.20 | 442.80 | 435.43 | 25,526 |
| Jul 3, 2024 | 441.20 | 442.80 | 436.60 | 436.60 | 429.34 | 23,943 |
| Jul 2, 2024 | 431.20 | 441.60 | 431.20 | 440.00 | 432.68 | 13,476 |
| Jul 1, 2024 | 453.60 | 454.00 | 445.80 | 445.80 | 438.38 | 9,833 |
| Jun 28, 2024 | 456.60 | 458.00 | 450.60 | 450.60 | 443.10 | 15,705 |
| Jun 27, 2024 | 448.60 | 457.00 | 447.80 | 455.40 | 447.82 | 20,347 |
| Jun 26, 2024 | 443.80 | 449.40 | 442.80 | 446.20 | 438.78 | 23,205 |
| Jun 25, 2024 | 437.00 | 444.40 | 437.00 | 441.60 | 434.25 | 21,022 |
| Jun 24, 2024 | 434.40 | 443.80 | 433.80 | 441.00 | 433.66 | 19,478 |
| Jun 21, 2024 | 433.80 | 436.40 | 431.80 | 435.40 | 428.16 | 36,861 |
| Jun 20, 2024 | 431.20 | 436.80 | 431.20 | 435.00 | 427.76 | 15,765 |
| Jun 19, 2024 | 426.60 | 429.60 | 425.20 | 429.60 | 422.45 | 12,381 |
| Jun 18, 2024 | 428.40 | 430.00 | 414.80 | 426.00 | 418.91 | 18,419 |
| Jun 17, 2024 | 429.80 | 438.00 | 421.00 | 427.20 | 420.09 | 29,545 |
| Jun 14, 2024 | 431.00 | 434.20 | 423.20 | 427.60 | 420.49 | 27,257 |
| Jun 13, 2024 | 422.60 | 432.20 | 421.40 | 431.80 | 424.62 | 35,540 |
| Jun 12, 2024 | 408.00 | 427.60 | 406.20 | 423.40 | 416.36 | 25,269 |
| Jun 11, 2024 | 406.00 | 410.40 | 404.80 | 405.80 | 399.05 | 14,339 |
| Jun 10, 2024 | 411.00 | 411.00 | 403.60 | 406.20 | 399.44 | 13,907 |
| Jun 7, 2024 | 417.40 | 417.40 | 410.20 | 411.40 | 404.56 | 14,999 |
| Jun 6, 2024 | 415.60 | 417.20 | 412.20 | 412.20 | 405.34 | 34,263 |
| Jun 5, 2024 | 410.80 | 414.00 | 409.60 | 413.20 | 406.33 | 16,967 |
| Jun 4, 2024 | 413.20 | 416.00 | 407.00 | 409.00 | 402.20 | 25,205 |
| Jun 3, 2024 | 421.60 | 422.20 | 412.40 | 414.40 | 407.51 | 18,657 |
| May 31, 2024 | 433.40 | 433.40 | 419.40 | 419.40 | 412.42 | 61,811 |
| May 30, 2024 | 429.40 | 433.00 | 427.00 | 432.40 | 425.21 | 10,475 |
| May 29, 2024 | 435.20 | 436.40 | 430.60 | 432.00 | 424.81 | 10,104 |
| May 28, 2024 | 438.60 | 441.20 | 433.00 | 436.00 | 428.75 | 18,963 |
| May 27, 2024 | 441.40 | 441.40 | 435.80 | 436.00 | 428.75 | 8,869 |
| May 24, 2024 | 438.20 | 441.40 | 437.60 | 440.40 | 433.07 | 9,698 |
| May 23, 2024 | 439.40 | 445.20 | 439.40 | 441.80 | 434.45 | 14,353 |
| May 22, 2024 | 437.80 | 439.80 | 435.80 | 438.40 | 431.11 | 13,933 |
| May 21, 2024 | 436.80 | 446.60 | 435.00 | 438.60 | 431.30 | 13,108 |
| May 17, 2024 | 438.20 | 439.40 | 434.00 | 437.60 | 430.32 | 10,290 |
| May 16, 2024 | 441.60 | 444.60 | 438.60 | 438.60 | 431.30 | 10,440 |
| May 15, 2024 | 439.20 | 442.00 | 432.40 | 440.20 | 432.88 | 19,165 |
| May 14, 2024 | 435.20 | 440.60 | 432.20 | 438.80 | 431.50 | 12,315 |
| May 13, 2024 | 439.20 | 439.40 | 433.40 | 435.60 | 428.35 | 6,364 |
| May 10, 2024 | 437.40 | 441.00 | 435.00 | 438.20 | 430.91 | 10,201 |
| May 8, 2024 | 432.60 | 435.80 | 431.00 | 435.80 | 428.55 | 9,985 |
| May 7, 2024 | 427.00 | 432.40 | 424.80 | 431.60 | 424.42 | 10,539 |
| May 6, 2024 | 427.00 | 427.80 | 423.60 | 426.00 | 418.91 | 8,690 |
| May 3, 2024 | 427.00 | 430.60 | 421.60 | 426.40 | 419.31 | 9,900 |
| May 2, 2024 | 427.00 | 427.00 | 422.60 | 424.60 | 417.54 | 13,313 |
| Apr 30, 2024 | 425.00 | 431.60 | 425.00 | 426.60 | 419.50 | 11,539 |
| Apr 29, 2024 | 428.00 | 429.40 | 425.40 | 429.40 | 422.26 | 7,678 |
| Apr 26, 2024 | 424.20 | 425.80 | 420.40 | 425.40 | 418.32 | 11,721 |
| Apr 25, 2024 | 425.60 | 425.60 | 415.60 | 419.60 | 412.62 | 12,163 |
| Apr 24, 2024 | 433.20 | 433.20 | 424.20 | 424.80 | 417.73 | 10,900 |
| Apr 23, 2024 | 430.00 | 430.00 | 423.60 | 429.80 | 422.65 | 13,393 |
| Apr 22, 2024 | 421.00 | 422.40 | 416.20 | 418.00 | 411.05 | 9,245 |
| Apr 19, 2024 | 412.40 | 418.20 | 411.00 | 418.20 | 411.24 | 21,921 |
| Apr 18, 2024 | 417.40 | 419.20 | 411.40 | 419.20 | 412.23 | 14,335 |
| Apr 17, 2024 | 408.80 | 423.20 | 408.80 | 417.40 | 410.46 | 17,516 |
| Apr 16, 2024 | 418.00 | 418.80 | 413.80 | 413.80 | 406.92 | 14,498 |
Related Tickers
DOKA.SW dormakaba Holding AG
665.00
0.00%
GEBN.SW Geberit AG
558.40
-0.21%
SWTQ.SW Schweiter Technologies AG
345.00
-2.13%
CODYY Compagnie de Saint-Gobain S.A.
20.02
-1.18%
AWI Armstrong World Industries, Inc.
133.68
-1.58%
JBI Janus International Group, Inc.
6.06
-3.35%
LII Lennox International Inc.
547.86
-1.68%
ROCK Gibraltar Industries, Inc.
51.80
-2.83%
AAON AAON, Inc.
80.44
-2.01%
FBIN Fortune Brands Innovations, Inc.
50.47
-2.00%