At close: 1:18:42 PM GMT+2
Currency in ILA 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 |
|---|---|---|---|---|---|---|
| Dec 30, 2024 | 195.10 | 193.10 | 193.10 | 193.10 | 193.10 | 5,000 |
| Dec 29, 2024 | 195.80 | 196.90 | 195.00 | 195.10 | 195.10 | 10,873 |
| Dec 26, 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
| Dec 25, 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
| Dec 24, 2024 | 197.90 | 197.00 | 195.00 | 195.80 | 195.80 | 17,257 |
| Dec 23, 2024 | 200.00 | 198.00 | 197.90 | 197.90 | 197.90 | 5,000 |
| Dec 22, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Dec 19, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Dec 18, 2024 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | 46,127 |
| Dec 17, 2024 | 200.10 | 200.00 | 200.00 | 200.00 | 200.00 | 25,000 |
| Dec 16, 2024 | 200.00 | 201.00 | 200.00 | 200.10 | 200.10 | 49,518 |
| Dec 15, 2024 | 203.20 | 203.00 | 200.00 | 200.00 | 200.00 | 52,636 |
| Dec 12, 2024 | 203.00 | 205.00 | 203.00 | 203.20 | 203.20 | 11,171 |
| Dec 11, 2024 | 201.30 | 205.00 | 203.00 | 203.00 | 203.00 | 9,853 |
| Dec 10, 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| Dec 9, 2024 | 201.70 | 204.00 | 201.00 | 201.30 | 201.30 | 28,412 |
| Dec 8, 2024 | 200.00 | 202.00 | 200.00 | 201.70 | 201.70 | 18,975 |
| Dec 5, 2024 | 199.80 | 200.00 | 199.00 | 199.20 | 199.20 | 30,425 |
| Dec 4, 2024 | 200.00 | 200.00 | 199.50 | 199.80 | 199.80 | 20,840 |
| Dec 3, 2024 | 194.50 | 200.00 | 195.00 | 200.00 | 200.00 | 37,409 |
| Dec 2, 2024 | 192.10 | 194.50 | 194.40 | 194.50 | 194.50 | 8,685 |
| Dec 1, 2024 | 184.70 | 199.80 | 191.90 | 192.10 | 192.10 | 6,327 |
| Nov 28, 2024 | 185.90 | 187.00 | 183.00 | 184.70 | 184.70 | 14,456 |
| Nov 27, 2024 | 184.20 | 186.00 | 185.00 | 185.90 | 185.90 | 10,627 |
| Nov 26, 2024 | 184.10 | 184.20 | 184.10 | 184.20 | 184.20 | 45,000 |
| Nov 25, 2024 | 179.30 | 184.70 | 183.00 | 184.10 | 184.10 | 57,411 |
| Nov 24, 2024 | 182.60 | 184.00 | 174.00 | 179.30 | 179.30 | 15,381 |
| Nov 21, 2024 | 180.00 | 197.40 | 180.00 | 182.60 | 182.60 | 24,445 |
| Nov 20, 2024 | 179.00 | 180.00 | 179.00 | 179.50 | 179.50 | 27,628 |
| Nov 19, 2024 | 178.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1,532 |
| Nov 18, 2024 | 176.00 | 182.70 | 177.90 | 178.00 | 178.00 | 18,762 |
| Nov 17, 2024 | 174.20 | 176.00 | 176.00 | 176.00 | 176.00 | 16,363 |
| Nov 14, 2024 | 174.00 | 174.50 | 174.00 | 174.20 | 174.20 | 10,000 |
| Nov 13, 2024 | 172.00 | 178.30 | 174.00 | 174.00 | 174.00 | 11,495 |
| Nov 12, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 27,026 |
| Nov 11, 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 3,274 |
| Nov 10, 2024 | 169.00 | 171.00 | 169.00 | 170.40 | 170.40 | 30,599 |
| Nov 7, 2024 | 166.00 | 168.00 | 164.10 | 167.80 | 167.80 | 6,913 |
| Nov 6, 2024 | 164.50 | 166.10 | 164.90 | 166.00 | 166.00 | 68,591 |
| Nov 5, 2024 | 163.00 | 164.50 | 163.00 | 164.50 | 164.50 | 62,706 |
| Nov 4, 2024 | 164.20 | 164.00 | 164.00 | 164.00 | 164.00 | 130,822 |
| Nov 3, 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| Oct 31, 2024 | 164.00 | 165.00 | 164.00 | 164.20 | 164.20 | 36,045 |
| Oct 30, 2024 | 162.10 | 164.10 | 162.00 | 164.00 | 164.00 | 203,357 |
| Oct 29, 2024 | 161.00 | 163.00 | 162.00 | 162.10 | 162.10 | 151,959 |
| Oct 28, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Oct 27, 2024 | 160.50 | 161.00 | 161.00 | 161.00 | 161.00 | 4,377 |
| Oct 22, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Oct 21, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Oct 20, 2024 | 159.00 | 161.00 | 158.90 | 160.50 | 160.50 | 39,455 |
| Oct 15, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Oct 14, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 312 |
| Oct 13, 2024 | 159.60 | 159.00 | 159.00 | 159.00 | 159.00 | 1,500 |
| Oct 10, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| Oct 9, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| Oct 8, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| Oct 7, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| Oct 6, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| Oct 1, 2024 | 155.70 | 160.00 | 159.00 | 159.60 | 159.60 | 24,254 |
| Sep 30, 2024 | 157.50 | 160.00 | 154.50 | 155.70 | 155.70 | 3,206 |
| Sep 29, 2024 | 154.00 | 158.00 | 157.00 | 157.50 | 157.50 | 21,782 |
| Sep 26, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Sep 25, 2024 | 153.00 | 154.00 | 154.00 | 154.00 | 154.00 | 45,420 |
| Sep 24, 2024 | 151.00 | 153.00 | 151.70 | 153.00 | 153.00 | 39,820 |
| Sep 23, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Sep 22, 2024 | 151.70 | 151.00 | 151.00 | 151.00 | 151.00 | 3,311 |
| Sep 19, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Sep 18, 2024 | 151.00 | 152.00 | 149.00 | 151.70 | 151.70 | 18,478 |
| Sep 17, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Sep 16, 2024 | 153.00 | 151.00 | 151.00 | 151.00 | 151.00 | 17,628 |
| Sep 15, 2024 | 155.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3,225 |
| Sep 12, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 10,000 |
| Sep 11, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Sep 10, 2024 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 49,588 |
| Sep 9, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5,925 |
| Sep 8, 2024 | 150.70 | 151.00 | 151.00 | 151.00 | 151.00 | 3,355 |
| Sep 5, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Sep 4, 2024 | 147.60 | 148.00 | 147.00 | 148.00 | 148.00 | 12,500 |
| Sep 3, 2024 | 145.10 | 148.00 | 146.00 | 147.60 | 147.60 | 40,454 |
| Sep 2, 2024 | 142.60 | 145.20 | 145.00 | 145.10 | 145.10 | 31,700 |
| Sep 1, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| Aug 29, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| Aug 28, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| Aug 27, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| Aug 26, 2024 | 141.00 | 143.00 | 140.00 | 142.60 | 142.60 | 35,447 |
| Aug 25, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Aug 22, 2024 | 142.00 | 141.00 | 141.00 | 141.00 | 141.00 | 21,177 |
| Aug 21, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Aug 20, 2024 | 141.70 | 142.00 | 142.00 | 142.00 | 142.00 | 50,000 |
| Aug 19, 2024 | 142.10 | 142.10 | 141.00 | 141.70 | 141.70 | 34,554 |
| Aug 18, 2024 | 142.00 | 144.00 | 142.00 | 142.10 | 142.10 | 37,516 |
| Aug 15, 2024 | 132.90 | 147.10 | 134.90 | 140.30 | 140.30 | 25,217 |
| Aug 14, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| Aug 12, 2024 | 136.20 | 132.90 | 132.90 | 132.90 | 132.90 | 2,446 |
| Aug 11, 2024 | 135.00 | 136.20 | 136.20 | 136.20 | 136.20 | 3,000 |
| Aug 8, 2024 | 136.80 | 135.10 | 135.00 | 135.00 | 135.00 | 39,515 |
| Aug 7, 2024 | 134.30 | 139.30 | 139.30 | 136.80 | 136.80 | 743 |
| Aug 6, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| Aug 5, 2024 | 137.40 | 135.00 | 134.00 | 134.30 | 134.30 | 22,000 |
| Aug 4, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| Aug 1, 2024 | 137.90 | 140.00 | 136.60 | 137.40 | 137.40 | 3,201 |
| Jul 31, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| Jul 30, 2024 | 141.90 | 139.00 | 137.00 | 137.90 | 137.90 | 22,737 |
| Jul 29, 2024 | 142.00 | 142.00 | 141.80 | 141.90 | 141.90 | 14,125 |
| Jul 28, 2024 | 142.00 | 142.00 | 142.00 | 140.10 | 140.10 | 1 |
| Jul 25, 2024 | 142.00 | 142.00 | 140.00 | 140.10 | 140.10 | 10,039 |
| Jul 24, 2024 | 142.00 | 142.00 | 140.00 | 140.20 | 140.20 | 9,488 |
| Jul 23, 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 12,380 |
| Jul 22, 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 7,601 |
| Jul 21, 2024 | 143.00 | 143.00 | 143.00 | 140.00 | 140.00 | 1 |
| Jul 18, 2024 | 143.00 | 143.00 | 143.00 | 140.00 | 140.00 | 1 |
| Jul 17, 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 3,601 |
| Jul 16, 2024 | 144.00 | 144.00 | 144.00 | 141.00 | 141.00 | 1 |
| Jul 15, 2024 | 144.00 | 144.00 | 144.00 | 141.00 | 141.00 | 1 |
| Jul 14, 2024 | 144.40 | 144.40 | 144.40 | 141.00 | 141.00 | 1 |
| Jul 11, 2024 | 137.90 | 144.20 | 141.20 | 141.00 | 141.00 | 924 |
| Jul 10, 2024 | 141.30 | 141.30 | 141.30 | 137.90 | 137.90 | 1 |
| Jul 9, 2024 | 140.40 | 140.40 | 140.40 | 137.90 | 137.90 | 370 |
| Jul 8, 2024 | 134.40 | 139.00 | 137.00 | 137.10 | 137.10 | 21,510 |
| Jul 7, 2024 | 133.00 | 135.00 | 133.00 | 134.40 | 134.40 | 18,000 |
| Jul 4, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 6,001 |
| Jul 3, 2024 | 134.00 | 134.00 | 131.00 | 131.10 | 131.10 | 17,740 |
| Jul 2, 2024 | 137.00 | 137.00 | 132.60 | 133.10 | 133.10 | 10,796 |
| Jul 1, 2024 | 138.00 | 138.00 | 138.00 | 135.90 | 135.90 | 1 |
| Jun 30, 2024 | 137.00 | 137.00 | 137.00 | 135.90 | 135.90 | 1 |
| Jun 27, 2024 | 137.80 | 138.00 | 135.80 | 135.90 | 135.90 | 15,680 |
| Jun 26, 2024 | 141.20 | 141.20 | 141.20 | 137.80 | 137.80 | 1 |
| Jun 25, 2024 | 140.90 | 140.90 | 137.60 | 137.80 | 137.80 | 5,340 |
| Jun 24, 2024 | 140.00 | 140.00 | 134.80 | 137.60 | 137.60 | 8,486 |
| Jun 23, 2024 | 145.60 | 140.00 | 140.00 | 140.00 | 140.00 | 4,940 |
| Jun 20, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| Jun 19, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| Jun 18, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| Jun 17, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| Jun 16, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| Jun 13, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - |
| Jun 10, 2024 | 149.60 | 148.50 | 145.00 | 145.60 | 145.60 | 2,042 |
| Jun 9, 2024 | 152.20 | 152.20 | 152.20 | 149.60 | 149.60 | 340 |
| Jun 6, 2024 | 151.00 | 151.00 | 151.00 | 148.70 | 148.70 | 1 |
| Jun 5, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| Jun 4, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| Jun 3, 2024 | 148.00 | 151.00 | 148.00 | 148.70 | 148.70 | 2,977 |
| Jun 2, 2024 | 149.50 | 149.50 | 149.50 | 148.00 | 148.00 | 790 |
| May 30, 2024 | 145.30 | 148.00 | 148.00 | 146.00 | 146.00 | 340 |
| May 29, 2024 | 147.10 | 148.00 | 145.20 | 145.30 | 145.30 | 2,951 |
| May 28, 2024 | 147.30 | 148.90 | 147.00 | 147.10 | 147.10 | 8,340 |
| May 27, 2024 | 146.80 | 149.00 | 149.00 | 147.30 | 147.30 | 340 |
| May 26, 2024 | 146.10 | 149.00 | 149.00 | 146.80 | 146.80 | 340 |
| May 23, 2024 | 147.00 | 149.00 | 145.30 | 146.10 | 146.10 | 1,753 |
| May 22, 2024 | 146.00 | 148.00 | 146.90 | 147.00 | 147.00 | 40,340 |
| May 21, 2024 | 145.80 | 146.00 | 145.60 | 146.00 | 146.00 | 42,444 |
| May 20, 2024 | 142.20 | 145.30 | 145.30 | 143.00 | 143.00 | 340 |
| May 19, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| May 16, 2024 | 149.00 | 149.00 | 146.10 | 146.20 | 146.20 | 10,341 |
| May 15, 2024 | 151.00 | 151.00 | 141.10 | 148.00 | 148.00 | 37,666 |
| May 12, 2024 | 150.00 | 150.00 | 149.90 | 150.00 | 150.00 | 39,661 |
| May 9, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| May 8, 2024 | 149.90 | 150.00 | 149.90 | 150.00 | 150.00 | 10,721 |
| May 7, 2024 | 146.90 | 149.00 | 145.00 | 147.90 | 147.90 | 22,514 |
| May 6, 2024 | 146.80 | 148.90 | 146.80 | 146.90 | 146.90 | 15,707 |
| May 5, 2024 | 148.80 | 148.80 | 148.80 | 146.80 | 146.80 | 1 |
| May 2, 2024 | 149.00 | 149.00 | 149.00 | 146.80 | 146.80 | 1 |
| May 1, 2024 | 148.00 | 149.70 | 146.50 | 146.80 | 146.80 | 3,528 |
| Apr 30, 2024 | 148.00 | 149.90 | 148.00 | 148.00 | 148.00 | 15,762 |
| Apr 25, 2024 | 150.70 | 150.70 | 150.70 | 148.00 | 148.00 | 333 |
| Apr 24, 2024 | 144.30 | 147.10 | 144.00 | 147.10 | 147.10 | 37,423 |
| Apr 21, 2024 | 147.60 | 150.70 | 145.10 | 147.80 | 147.80 | 660 |
| Apr 18, 2024 | 151.20 | 150.30 | 147.50 | 147.60 | 147.60 | 8,632 |
| Apr 17, 2024 | 151.60 | 149.90 | 149.90 | 151.20 | 151.20 | 330 |
| Apr 16, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Apr 15, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 1 |
| Apr 14, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Apr 11, 2024 | 150.90 | 150.90 | 150.90 | 151.60 | 151.60 | 1 |
| Apr 10, 2024 | 152.00 | 152.00 | 152.00 | 151.60 | 151.60 | 1 |
| Apr 9, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Apr 8, 2024 | 148.00 | 152.00 | 148.00 | 151.60 | 151.60 | 39,717 |
| Apr 4, 2024 | 146.80 | 147.10 | 146.80 | 147.10 | 147.10 | 5,117 |
| Apr 3, 2024 | 152.00 | 152.00 | 149.10 | 149.40 | 149.40 | 7,415 |
| Apr 2, 2024 | 152.00 | 152.00 | 152.00 | 150.00 | 150.00 | 1 |
| Apr 1, 2024 | 152.00 | 152.00 | 152.00 | 150.00 | 150.00 | 1 |
| Mar 31, 2024 | 152.00 | 152.00 | 147.50 | 150.00 | 150.00 | 61 |
| Mar 28, 2024 | 149.90 | 152.60 | 149.70 | 150.10 | 150.10 | 2,631 |
| Mar 27, 2024 | 147.00 | 152.00 | 146.00 | 147.00 | 147.00 | 63,039 |
| Mar 26, 2024 | 12.03 Dividend | |||||
| Mar 26, 2024 | 151.90 | 154.80 | 146.50 | 146.80 | 146.80 | 74,049 |
| Mar 25, 2024 | 164.00 | 164.00 | 162.20 | 163.90 | 151.87 | 10,456 |
| Mar 21, 2024 | 158.00 | 166.20 | 158.00 | 164.00 | 151.96 | 62,928 |
| Mar 20, 2024 | 161.00 | 162.40 | 158.50 | 161.40 | 149.55 | 78,396 |
| Mar 19, 2024 | 161.90 | 161.90 | 158.00 | 159.80 | 148.07 | 128,153 |
| Mar 18, 2024 | 162.00 | 162.00 | 157.00 | 158.80 | 147.14 | 761,019 |
| Mar 17, 2024 | 162.20 | 168.40 | 159.90 | 162.40 | 150.48 | 6,273 |
| Mar 14, 2024 | 160.00 | 169.60 | 156.90 | 159.10 | 147.42 | 40,053 |
| Mar 13, 2024 | 156.60 | 157.00 | 156.60 | 156.90 | 145.38 | 1,499 |
| Mar 12, 2024 | 156.90 | 156.90 | 153.50 | 153.50 | 142.23 | 14,317 |
| Mar 11, 2024 | 157.00 | 157.00 | 153.00 | 153.60 | 142.32 | 7,595 |
| Mar 10, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 145.47 | 1,501 |
| Mar 7, 2024 | 154.10 | 157.00 | 154.00 | 154.50 | 143.16 | 20,001 |
| Mar 6, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.40 | - |
| Mar 5, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.40 | 1 |
| Mar 4, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.40 | 1,334 |
| Mar 3, 2024 | 153.00 | 160.00 | 153.00 | 156.40 | 144.92 | 6,301 |
| Feb 29, 2024 | 154.00 | 154.00 | 150.00 | 150.80 | 139.73 | 8,561 |
| Feb 28, 2024 | 154.00 | 154.00 | 154.00 | 153.30 | 142.05 | 330 |
| Feb 26, 2024 | 153.70 | 153.70 | 153.70 | 153.00 | 141.77 | 1,001 |
| Feb 25, 2024 | 150.10 | 153.00 | 150.10 | 150.80 | 139.73 | 2,115 |
| Feb 22, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 141.77 | 3,286 |
| Feb 21, 2024 | 151.90 | 151.90 | 151.90 | 151.60 | 140.47 | 1,171 |
| Feb 20, 2024 | 149.00 | 153.00 | 149.00 | 149.00 | 138.06 | 3,830 |
| Feb 19, 2024 | 150.00 | 150.00 | 146.20 | 148.20 | 137.32 | 1,714 |
| Feb 18, 2024 | 154.60 | 149.00 | 149.00 | 149.00 | 138.06 | 1,940 |
| Feb 15, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 143.25 | 2,464 |
| Feb 14, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 143.25 | - |
| Feb 13, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 143.25 | - |
| Feb 12, 2024 | 154.70 | 149.00 | 149.00 | 154.60 | 143.25 | 31 |
| Feb 11, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 143.34 | - |
| Feb 8, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 143.34 | 320 |
| Feb 7, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 143.34 | - |
| Feb 6, 2024 | 155.40 | 155.40 | 155.40 | 154.70 | 143.34 | 993 |
| Feb 5, 2024 | 155.70 | 155.10 | 152.10 | 152.40 | 141.21 | 2,409 |
| Feb 4, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 144.27 | 3,213 |
| Feb 1, 2024 | 155.80 | 155.80 | 155.80 | 155.30 | 143.90 | 10 |
| Jan 31, 2024 | 155.80 | 155.80 | 155.80 | 155.30 | 143.90 | 321 |
| Jan 30, 2024 | 155.90 | 155.90 | 155.90 | 155.20 | 143.81 | 503 |
| Jan 29, 2024 | 155.00 | 155.00 | 154.00 | 154.80 | 143.44 | 46,142 |
| Jan 28, 2024 | 156.00 | 156.00 | 156.00 | 153.10 | 141.86 | 1 |
| Jan 25, 2024 | 155.40 | 155.40 | 155.10 | 153.10 | 141.86 | 323 |
| Jan 24, 2024 | 153.00 | 153.00 | 153.00 | 152.40 | 141.21 | 1,003 |
| Jan 23, 2024 | 156.00 | 156.00 | 150.20 | 150.40 | 139.36 | 4,355 |
| Jan 22, 2024 | 156.90 | 156.90 | 153.10 | 153.10 | 141.86 | 3,143 |
| Jan 21, 2024 | 156.80 | 156.80 | 156.80 | 156.10 | 144.64 | 893 |
| Jan 18, 2024 | 154.50 | 160.00 | 154.50 | 154.50 | 143.16 | 2,152 |
| Jan 17, 2024 | 150.50 | 152.20 | 152.20 | 151.50 | 140.38 | 770 |
| Jan 16, 2024 | 152.00 | 155.00 | 150.00 | 150.50 | 139.45 | 32,995 |
| Jan 15, 2024 | 161.00 | 161.00 | 149.00 | 152.30 | 141.12 | 19,091 |
| Jan 14, 2024 | 160.00 | 160.00 | 160.00 | 158.40 | 146.77 | 600 |
| Jan 11, 2024 | 159.70 | 162.90 | 153.70 | 157.00 | 145.47 | 8,950 |
| Jan 10, 2024 | 159.40 | 159.40 | 158.40 | 156.60 | 145.10 | 153 |
| Jan 9, 2024 | 156.40 | 159.20 | 156.20 | 156.40 | 144.92 | 3,783 |
| Jan 8, 2024 | 160.00 | 160.00 | 151.00 | 153.40 | 142.14 | 10,793 |
| Jan 7, 2024 | 155.00 | 160.70 | 157.90 | 157.10 | 145.57 | 640 |
| Jan 4, 2024 | 155.20 | 156.90 | 155.00 | 155.00 | 143.62 | 186,463 |
| Jan 3, 2024 | 155.50 | 160.90 | 154.50 | 155.20 | 143.81 | 24,585 |
| Jan 2, 2024 | 156.10 | 159.10 | 152.90 | 155.50 | 144.08 | 29,201 |
| Jan 1, 2024 | 157.80 | 169.90 | 155.00 | 156.10 | 144.64 | 54,121 |
| Dec 31, 2023 | 155.80 | 160.00 | 155.80 | 157.80 | 146.21 | 6,545 |
Related Tickers
YIELD.ST SaveLend Group AB (publ)
2.1000
-0.47%
DC7.SG Discover Financial Services
166.04
-1.66%
CFX.SG Capital One Financial Corp
173.00
0.00%
1ES.BE goeasy Ltd
108.40
-0.55%
2PP0.BE PayPal Holdings Inc
4.0400
-1.94%
ATLCP Atlanticus Holdings Corporation
22.72
-2.45%
6B0.F SoFi Technologies, Inc.
15.03
-0.91%
DGR1R.RG DelfinGroup AS
1.0760
-0.92%
ASAI.L ASA International Group PLC
81.00
+0.93%
LIT.L Litigation Capital Management Limited
100.00
+2.04%