290.00
-0.75
(-0.26%)
At close: January 17 at 8:06:07 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 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Jan 16, 2025 | 292.40 | 295.00 | 290.75 | 290.75 | 290.75 | 7 |
| Jan 15, 2025 | 285.30 | 292.70 | 285.30 | 292.70 | 292.70 | - |
| Jan 14, 2025 | 285.55 | 285.55 | 282.45 | 284.20 | 284.20 | - |
| Jan 13, 2025 | 289.80 | 291.25 | 285.65 | 285.70 | 285.70 | 5 |
| Jan 10, 2025 | 291.75 | 292.75 | 290.60 | 292.75 | 292.75 | 25 |
| Jan 9, 2025 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
| Jan 8, 2025 | 290.90 | 296.80 | 290.90 | 296.80 | 296.80 | 3 |
| Jan 7, 2025 | 295.80 | 298.00 | 295.80 | 298.00 | 298.00 | 56 |
| Jan 6, 2025 | 295.10 | 301.35 | 295.10 | 300.75 | 300.75 | 20 |
| Jan 3, 2025 | 289.30 | 295.20 | 289.30 | 295.20 | 295.20 | 2 |
| Jan 2, 2025 | 289.75 | 292.60 | 289.75 | 289.95 | 289.95 | 176 |
| Dec 30, 2024 | 290.70 | 290.70 | 289.85 | 289.85 | 289.85 | 35 |
| Dec 27, 2024 | 295.25 | 295.25 | 292.80 | 292.90 | 292.90 | 136 |
| Dec 23, 2024 | 289.75 | 291.70 | 289.75 | 291.50 | 291.50 | 14 |
| Dec 20, 2024 | 287.10 | 289.55 | 281.95 | 289.55 | 289.55 | 38 |
| Dec 19, 2024 | 289.40 | 290.60 | 289.40 | 290.60 | 290.60 | 23 |
| Dec 18, 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
| Dec 17, 2024 | 298.50 | 298.50 | 296.60 | 296.60 | 296.60 | - |
| Dec 16, 2024 | 290.95 | 298.80 | 290.95 | 298.80 | 298.80 | - |
| Dec 13, 2024 | 294.80 | 295.10 | 291.45 | 291.45 | 291.45 | 68 |
| Dec 12, 2024 | 292.25 | 295.05 | 292.25 | 295.05 | 295.05 | 16 |
| Dec 11, 2024 | 287.25 | 295.35 | 287.15 | 294.35 | 294.35 | 8 |
| Dec 10, 2024 | 291.90 | 291.90 | 285.30 | 285.30 | 285.30 | - |
| Dec 9, 2024 | 290.90 | 292.50 | 290.90 | 292.50 | 292.50 | 46 |
| Dec 6, 2024 | 286.60 | 292.15 | 286.60 | 292.15 | 292.15 | 9 |
| Dec 5, 2024 | 305.10 | 306.90 | 285.85 | 287.60 | 287.60 | 66 |
| Dec 4, 2024 | 297.85 | 300.00 | 297.85 | 300.00 | 300.00 | 913 |
| Dec 3, 2024 | 295.90 | 298.45 | 295.30 | 298.45 | 298.45 | 10 |
| Dec 2, 2024 | 290.55 | 295.95 | 290.55 | 295.95 | 295.95 | 5 |
| Nov 29, 2024 | 288.10 | 289.80 | 288.10 | 289.80 | 289.80 | 20 |
| Nov 28, 2024 | 288.55 | 289.90 | 288.55 | 288.70 | 288.70 | 15 |
| Nov 27, 2024 | 292.10 | 293.80 | 287.70 | 287.70 | 287.70 | 18 |
| Nov 26, 2024 | 297.40 | 297.40 | 295.75 | 295.75 | 295.75 | - |
| Nov 25, 2024 | 299.95 | 302.25 | 298.95 | 302.25 | 302.25 | 50 |
| Nov 22, 2024 | 291.50 | 299.80 | 291.50 | 299.80 | 299.80 | 31 |
| Nov 21, 2024 | 287.05 | 292.70 | 287.05 | 292.35 | 292.35 | 56 |
| Nov 20, 2024 | 282.80 | 288.90 | 282.80 | 288.90 | 288.90 | 5 |
| Nov 19, 2024 | 276.70 | 277.45 | 275.65 | 275.65 | 275.65 | 62 |
| Nov 18, 2024 | 275.90 | 280.00 | 275.70 | 280.00 | 280.00 | 67 |
| Nov 15, 2024 | 284.10 | 284.10 | 272.45 | 274.25 | 274.25 | 48 |
| Nov 14, 2024 | 288.70 | 291.55 | 286.20 | 286.90 | 286.90 | 92 |
| Nov 13, 2024 | 278.80 | 281.80 | 278.70 | 281.80 | 281.80 | 95 |
| Nov 12, 2024 | 282.05 | 282.80 | 280.60 | 281.05 | 281.05 | 78 |
| Nov 11, 2024 | 280.85 | 283.60 | 278.45 | 280.35 | 280.35 | 91 |
| Nov 8, 2024 | 279.05 | 281.40 | 279.05 | 280.80 | 280.80 | 6 |
| Nov 7, 2024 | 276.30 | 280.65 | 275.20 | 279.60 | 279.60 | 44 |
| Nov 6, 2024 | 271.05 | 281.90 | 271.05 | 275.60 | 275.60 | 132 |
| Nov 5, 2024 | 265.50 | 266.90 | 265.50 | 266.10 | 266.10 | 10 |
| Nov 4, 2024 | 258.85 | 266.65 | 257.60 | 266.65 | 266.65 | 1,129 |
| Nov 1, 2024 | 253.80 | 260.10 | 253.80 | 260.10 | 260.10 | - |
| Oct 31, 2024 | 264.45 | 264.45 | 264.45 | 264.45 | 264.45 | - |
| Oct 30, 2024 | 263.05 | 264.05 | 263.05 | 264.05 | 264.05 | - |
| Oct 29, 2024 | 246.80 | 264.40 | 246.80 | 262.65 | 262.65 | 33 |
| Oct 28, 2024 | 239.85 | 239.85 | 232.85 | 233.25 | 233.25 | 14 |
| Oct 25, 2024 | 231.55 | 238.75 | 231.55 | 238.75 | 238.75 | 8 |
| Oct 24, 2024 | 231.35 | 233.00 | 229.85 | 231.85 | 231.85 | 29 |
| Oct 23, 2024 | 231.30 | 231.30 | 229.60 | 230.35 | 230.35 | 18 |
| Oct 22, 2024 | 232.45 | 232.70 | 231.50 | 232.70 | 232.70 | 5 |
| Oct 21, 2024 | 236.75 | 236.90 | 233.60 | 234.05 | 234.05 | 308 |
| Oct 18, 2024 | 242.30 | 242.85 | 238.25 | 238.40 | 238.40 | 132 |
| Oct 17, 2024 | 241.35 | 245.35 | 241.35 | 242.80 | 242.80 | 139 |
| Oct 16, 2024 | 247.15 | 247.15 | 241.65 | 242.35 | 242.35 | 46 |
| Oct 15, 2024 | 258.25 | 259.90 | 258.25 | 259.90 | 259.90 | 164 |
| Oct 14, 2024 | 257.30 | 259.55 | 257.30 | 259.55 | 259.55 | 4 |
| Oct 11, 2024 | 255.80 | 257.85 | 255.80 | 257.85 | 257.85 | - |
| Oct 10, 2024 | 254.60 | 257.55 | 253.85 | 256.55 | 256.55 | 220 |
| Oct 9, 2024 | 244.55 | 255.20 | 244.20 | 255.20 | 255.20 | 85 |
| Oct 8, 2024 | 238.40 | 244.70 | 238.40 | 244.40 | 244.40 | 50 |
| Oct 7, 2024 | 243.75 | 243.75 | 238.45 | 238.45 | 238.45 | 41 |
| Oct 4, 2024 | 240.65 | 243.80 | 240.65 | 242.80 | 242.80 | 83 |
| Oct 3, 2024 | 240.50 | 241.45 | 240.50 | 241.20 | 241.20 | - |
| Oct 2, 2024 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | - |
| Oct 1, 2024 | 243.90 | 245.70 | 237.65 | 237.65 | 237.65 | 31 |
| Sep 30, 2024 | 243.90 | 245.70 | 241.95 | 242.00 | 242.00 | 2,293 |
| Sep 27, 2024 | 244.70 | 244.70 | 243.75 | 244.25 | 244.25 | 690 |
| Sep 26, 2024 | 244.90 | 248.75 | 244.90 | 245.15 | 245.15 | 60 |
| Sep 25, 2024 | 240.80 | 242.70 | 240.80 | 242.70 | 242.70 | 43 |
| Sep 24, 2024 | 246.10 | 246.10 | 243.90 | 244.70 | 244.70 | 9 |
| Sep 23, 2024 | 245.25 | 247.90 | 245.25 | 246.50 | 246.50 | 44 |
| Sep 20, 2024 | 249.75 | 249.75 | 246.40 | 246.40 | 246.40 | - |
| Sep 19, 2024 | 245.70 | 251.25 | 245.70 | 250.85 | 250.85 | 57 |
| Sep 18, 2024 | 246.40 | 248.00 | 243.05 | 243.05 | 243.05 | 440 |
| Sep 17, 2024 | 244.70 | 247.65 | 244.70 | 246.25 | 246.25 | 715 |
| Sep 16, 2024 | 240.75 | 245.20 | 239.90 | 244.95 | 244.95 | 20 |
| Sep 13, 2024 | 242.60 | 244.45 | 242.60 | 243.45 | 243.45 | 10 |
| Sep 12, 2024 | 240.35 | 244.80 | 240.35 | 244.80 | 244.80 | - |
| Sep 11, 2024 | 229.55 | 230.60 | 229.55 | 230.60 | 230.60 | 35 |
| Sep 10, 2024 | 227.60 | 231.95 | 227.60 | 231.95 | 231.95 | 350 |
| Sep 9, 2024 | 223.35 | 227.70 | 223.35 | 227.70 | 227.70 | - |
| Sep 6, 2024 | 224.10 | 225.95 | 221.90 | 223.10 | 223.10 | 20 |
| Sep 5, 2024 | 228.40 | 228.40 | 225.55 | 225.55 | 225.55 | - |
| Sep 4, 2024 | 228.75 | 229.35 | 228.55 | 229.35 | 229.35 | 15 |
| Sep 3, 2024 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | - |
| Sep 2, 2024 | 242.15 | 242.30 | 241.95 | 242.30 | 242.30 | 346 |
| Aug 30, 2024 | 240.10 | 242.85 | 240.10 | 242.85 | 242.85 | 20 |
| Aug 29, 2024 | 234.30 | 242.40 | 234.30 | 239.60 | 239.60 | 40 |
| Aug 28, 2024 | 240.30 | 240.60 | 235.70 | 237.35 | 237.35 | 68 |
| Aug 27, 2024 | 239.60 | 239.60 | 239.00 | 239.50 | 239.50 | 200 |
| Aug 26, 2024 | 244.25 | 245.10 | 237.35 | 239.85 | 239.85 | 2 |
| Aug 23, 2024 | 248.60 | 248.60 | 244.50 | 244.50 | 244.50 | - |
| Aug 22, 2024 | 254.60 | 254.60 | 248.55 | 248.55 | 248.55 | - |
| Aug 21, 2024 | 252.60 | 254.75 | 252.55 | 254.75 | 254.75 | 423 |
| Aug 20, 2024 | 254.10 | 254.25 | 254.10 | 254.25 | 254.25 | 70 |
| Aug 19, 2024 | 255.15 | 255.15 | 250.50 | 252.60 | 252.60 | 171 |
| Aug 16, 2024 | 255.15 | 255.15 | 254.90 | 254.90 | 254.90 | 15 |
| Aug 15, 2024 | 247.00 | 255.75 | 247.00 | 255.00 | 255.00 | 8 |
| Aug 14, 2024 | 246.20 | 248.30 | 244.80 | 246.05 | 246.05 | 50 |
| Aug 13, 2024 | 243.75 | 248.60 | 243.00 | 248.10 | 248.10 | 280 |
| Aug 12, 2024 | 247.10 | 249.05 | 243.05 | 243.30 | 243.30 | 36 |
| Aug 9, 2024 | 245.35 | 249.00 | 244.45 | 244.45 | 244.45 | 60 |
| Aug 8, 2024 | 227.70 | 242.85 | 227.70 | 242.85 | 242.85 | 75 |
| Aug 7, 2024 | 239.40 | 242.40 | 230.00 | 230.00 | 230.00 | 67 |
| Aug 6, 2024 | 228.55 | 241.95 | 228.55 | 239.45 | 239.45 | 35 |
| Aug 5, 2024 | 215.20 | 224.05 | 213.15 | 223.65 | 223.65 | 176 |
| Aug 2, 2024 | 237.10 | 237.90 | 222.05 | 222.05 | 222.05 | 1,081 |
| Aug 1, 2024 | 248.10 | 248.10 | 243.10 | 243.10 | 243.10 | 30 |
| Jul 31, 2024 | 236.60 | 247.75 | 236.60 | 247.75 | 247.75 | 917 |
| Jul 30, 2024 | 238.45 | 240.55 | 232.50 | 234.80 | 234.80 | 59 |
| Jul 29, 2024 | 237.55 | 242.05 | 237.55 | 242.05 | 242.05 | 5 |
| Jul 26, 2024 | 238.70 | 238.70 | 237.45 | 237.45 | 237.45 | 54 |
| Jul 25, 2024 | 246.05 | 246.60 | 239.10 | 239.10 | 239.10 | 1,500 |
| Jul 24, 2024 | 257.95 | 260.10 | 246.30 | 246.30 | 246.30 | 131 |
| Jul 23, 2024 | 257.60 | 265.25 | 257.60 | 261.15 | 261.15 | 1,164 |
| Jul 22, 2024 | 258.60 | 261.40 | 258.10 | 261.40 | 261.40 | 292 |
| Jul 19, 2024 | 255.10 | 256.45 | 254.60 | 256.45 | 256.45 | 77 |
| Jul 18, 2024 | 264.60 | 265.05 | 254.25 | 254.25 | 254.25 | 92 |
| Jul 17, 2024 | 284.10 | 284.10 | 263.35 | 263.35 | 263.35 | 38 |
| Jul 16, 2024 | 289.95 | 289.95 | 285.05 | 285.30 | 285.30 | - |
| Jul 15, 2024 | 286.05 | 289.45 | 286.05 | 289.45 | 289.45 | 15 |
| Jul 12, 2024 | 287.80 | 292.30 | 287.25 | 292.30 | 292.30 | 105 |
| Jul 11, 2024 | 294.10 | 295.90 | 289.45 | 289.45 | 289.45 | 30 |
| Jul 10, 2024 | 290.75 | 294.75 | 290.75 | 294.35 | 294.35 | 4 |
| Jul 9, 2024 | 293.10 | 294.90 | 290.70 | 291.30 | 291.30 | 150 |
| Jul 8, 2024 | 296.10 | 297.05 | 293.30 | 293.30 | 293.30 | 5 |
| Jul 5, 2024 | 292.10 | 294.05 | 292.10 | 294.05 | 294.05 | 38 |
| Jul 4, 2024 | 292.30 | 294.95 | 292.30 | 293.90 | 293.90 | 37 |
| Jul 3, 2024 | 294.95 | 296.25 | 294.95 | 296.25 | 296.25 | 56 |
| Jul 2, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| Jul 1, 2024 | 285.90 | 289.50 | 283.80 | 289.50 | 289.50 | 232 |
| Jun 28, 2024 | 287.85 | 288.10 | 287.85 | 288.10 | 288.10 | 20 |
| Jun 27, 2024 | 287.65 | 288.45 | 287.65 | 288.45 | 288.45 | - |
| Jun 26, 2024 | 291.10 | 292.50 | 289.95 | 289.95 | 289.95 | 9 |
| Jun 25, 2024 | 288.10 | 290.00 | 288.10 | 290.00 | 290.00 | 30 |
| Jun 24, 2024 | 296.90 | 298.15 | 290.50 | 290.50 | 290.50 | 90 |
| Jun 21, 2024 | 297.15 | 298.90 | 293.65 | 296.95 | 296.95 | 156 |
| Jun 20, 2024 | 306.40 | 306.90 | 297.10 | 297.15 | 297.15 | 174 |
| Jun 19, 2024 | 303.60 | 305.90 | 303.60 | 305.20 | 305.20 | 232 |
| Jun 18, 2024 | 299.55 | 301.40 | 299.55 | 300.95 | 300.95 | 92 |
| Jun 17, 2024 | 292.15 | 300.25 | 292.15 | 300.25 | 300.25 | 36 |
| Jun 14, 2024 | 286.35 | 290.10 | 286.35 | 290.10 | 290.10 | 400 |
| Jun 13, 2024 | 289.00 | 290.45 | 285.75 | 285.95 | 285.95 | 30 |
| Jun 12, 2024 | 279.35 | 283.75 | 279.25 | 283.75 | 283.75 | 199 |
| Jun 11, 2024 | 274.00 | 280.05 | 274.00 | 280.05 | 280.05 | 10 |
| Jun 10, 2024 | 273.50 | 274.95 | 273.50 | 274.45 | 274.45 | 72 |
| Jun 7, 2024 | 270.90 | 272.60 | 270.90 | 272.60 | 272.60 | 40 |
| Jun 6, 2024 | 271.45 | 274.15 | 271.40 | 271.40 | 271.40 | 5 |
| Jun 5, 2024 | 263.75 | 266.30 | 263.75 | 266.25 | 266.25 | 75 |
| Jun 4, 2024 | 261.40 | 262.55 | 261.35 | 261.35 | 261.35 | 18 |
| Jun 3, 2024 | 264.40 | 264.40 | 262.00 | 262.00 | 262.00 | 6 |
| May 31, 2024 | 265.10 | 265.10 | 260.30 | 260.30 | 260.30 | 21 |
| May 30, 2024 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
| May 29, 2024 | 271.35 | 272.60 | 267.70 | 268.65 | 268.65 | 68 |
| May 28, 2024 | 268.80 | 273.85 | 268.80 | 271.35 | 271.35 | 113 |
| May 27, 2024 | 271.70 | 272.70 | 268.75 | 268.75 | 268.75 | 9 |
| May 24, 2024 | 272.10 | 273.90 | 268.65 | 271.60 | 271.60 | 63 |
| May 23, 2024 | 274.10 | 278.35 | 272.70 | 272.70 | 272.70 | 7 |
| May 22, 2024 | 267.25 | 270.95 | 267.25 | 270.95 | 270.95 | 26 |
| May 21, 2024 | 268.50 | 268.50 | 268.15 | 268.15 | 268.15 | 156 |
| May 20, 2024 | 266.75 | 269.65 | 266.75 | 269.65 | 269.65 | 9 |
| May 17, 2024 | 265.60 | 267.20 | 265.25 | 265.25 | 265.25 | 205 |
| May 16, 2024 | 268.80 | 270.90 | 267.45 | 267.45 | 267.45 | 171 |
| May 15, 2024 | 261.10 | 269.85 | 261.10 | 269.45 | 269.45 | 210 |
| May 14, 2024 | 263.60 | 263.60 | 261.50 | 261.65 | 261.65 | 110 |
| May 13, 2024 | 266.75 | 266.80 | 263.65 | 263.65 | 263.65 | 15 |
| May 10, 2024 | 264.20 | 266.20 | 264.20 | 265.80 | 265.80 | 127 |
| May 9, 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | 6 |
| May 8, 2024 | 263.70 | 263.90 | 262.85 | 262.85 | 262.85 | 67 |
| May 7, 2024 | 261.45 | 264.80 | 261.45 | 264.80 | 264.80 | 11 |
| May 6, 2024 | 261.55 | 264.45 | 261.55 | 264.45 | 264.45 | 15 |
| May 3, 2024 | 258.00 | 262.20 | 257.65 | 262.20 | 262.20 | 76 |
| May 2, 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
| Apr 30, 2024 | 263.05 | 264.20 | 262.75 | 262.75 | 262.75 | 84 |
| Apr 29, 2024 | 264.15 | 266.40 | 262.05 | 262.05 | 262.05 | 82 |
| Apr 26, 2024 | 258.35 | 267.45 | 258.35 | 267.45 | 267.45 | 109 |
| Apr 25, 2024 | 256.05 | 259.05 | 255.65 | 257.85 | 257.85 | 171 |
| Apr 24, 2024 | 264.80 | 264.80 | 259.15 | 259.15 | 259.15 | 55 |
| Apr 23, 2024 | 251.10 | 264.20 | 250.00 | 264.20 | 264.20 | 1,833 |
| Apr 22, 2024 | 264.50 | 266.55 | 264.50 | 266.55 | 266.55 | 234 |
| Apr 19, 2024 | 265.40 | 266.30 | 262.20 | 262.85 | 262.85 | 412 |
| Apr 18, 2024 | 275.20 | 277.15 | 265.80 | 268.30 | 268.30 | 318 |
| Apr 17, 2024 | 283.05 | 283.05 | 276.25 | 276.25 | 276.25 | 46 |
| Apr 16, 2024 | 283.25 | 283.25 | 280.10 | 280.10 | 280.10 | 70 |
| Apr 15, 2024 | 287.60 | 288.80 | 287.60 | 288.80 | 288.80 | 3 |
| Apr 12, 2024 | 289.10 | 291.35 | 286.65 | 286.65 | 286.65 | 165 |
| Apr 11, 2024 | 283.10 | 285.85 | 282.60 | 285.85 | 285.85 | 80 |
| Apr 10, 2024 | 286.60 | 287.50 | 282.70 | 282.70 | 282.70 | 186 |
| Apr 9, 2024 | 285.80 | 287.10 | 282.25 | 284.80 | 284.80 | 90 |
| Apr 8, 2024 | 283.60 | 285.45 | 283.60 | 284.45 | 284.45 | 126 |
| Apr 5, 2024 | 283.10 | 284.80 | 282.45 | 284.80 | 284.80 | 62 |
| Apr 4, 2024 | 286.30 | 288.30 | 283.70 | 283.70 | 283.70 | 44 |
| Apr 3, 2024 | 283.10 | 286.65 | 283.10 | 286.65 | 286.65 | 84 |
| Apr 2, 2024 | 289.75 | 291.30 | 283.80 | 283.80 | 283.80 | 204 |
| Mar 28, 2024 | 287.60 | 289.00 | 286.80 | 288.80 | 288.80 | 400 |
| Mar 27, 2024 | 291.00 | 291.00 | 287.60 | 288.40 | 288.40 | 75 |
| Mar 26, 2024 | 291.60 | 294.80 | 291.60 | 294.80 | 294.80 | 26 |
| Mar 25, 2024 | 297.80 | 298.20 | 290.20 | 293.60 | 293.60 | 65 |
| Mar 22, 2024 | 298.20 | 301.00 | 295.20 | 298.20 | 298.20 | 704 |
| Mar 21, 2024 | 290.80 | 301.20 | 290.80 | 299.00 | 299.00 | 21 |
| Mar 20, 2024 | 286.20 | 289.20 | 286.20 | 289.20 | 289.20 | 44 |
| Mar 19, 2024 | 281.00 | 286.40 | 281.00 | 286.40 | 286.40 | 188 |
| Mar 18, 2024 | 276.00 | 289.60 | 276.00 | 289.60 | 289.60 | 65 |
| Mar 15, 2024 | 281.60 | 281.60 | 275.60 | 275.60 | 275.60 | 29 |
| Mar 14, 2024 | 281.20 | 282.00 | 281.20 | 282.00 | 282.00 | 50 |
| Mar 13, 2024 | 286.00 | 288.00 | 277.20 | 279.00 | 279.00 | 506 |
| Mar 12, 2024 | 280.60 | 285.20 | 280.60 | 284.60 | 284.60 | 577 |
| Mar 11, 2024 | 283.40 | 284.60 | 275.60 | 280.60 | 280.60 | 390 |
| Mar 8, 2024 | 289.00 | 292.60 | 284.40 | 284.40 | 284.40 | 2 |
| Mar 7, 2024 | 284.40 | 291.20 | 284.40 | 290.80 | 290.80 | 73 |
| Mar 6, 2024 | 283.40 | 288.00 | 283.40 | 287.80 | 287.80 | 99 |
| Mar 5, 2024 | 290.00 | 291.00 | 280.60 | 280.60 | 280.60 | 165 |
| Mar 4, 2024 | 290.20 | 292.00 | 290.20 | 291.40 | 291.40 | 95 |
| Mar 1, 2024 | 282.20 | 283.00 | 282.20 | 282.80 | 282.80 | 36 |
| Feb 29, 2024 | 276.60 | 282.40 | 276.60 | 282.40 | 282.40 | 21 |
| Feb 28, 2024 | 276.00 | 277.60 | 275.40 | 275.40 | 275.40 | 15 |
| Feb 27, 2024 | 278.40 | 282.00 | 276.40 | 276.40 | 276.40 | 42 |
| Feb 26, 2024 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 24 |
| Feb 23, 2024 | 281.80 | 284.00 | 281.40 | 282.00 | 282.00 | 465 |
| Feb 22, 2024 | 274.20 | 285.00 | 274.20 | 283.00 | 283.00 | 906 |
| Feb 21, 2024 | 268.60 | 268.60 | 267.40 | 267.80 | 267.80 | 170 |
| Feb 20, 2024 | 269.20 | 269.80 | 264.60 | 269.80 | 269.80 | 313 |
| Feb 19, 2024 | 270.60 | 270.60 | 269.40 | 269.60 | 269.60 | 76 |
| Feb 16, 2024 | 274.60 | 276.40 | 269.20 | 269.20 | 269.20 | 57 |
| Feb 15, 2024 | 280.80 | 283.00 | 275.60 | 275.60 | 275.60 | 420 |
| Feb 14, 2024 | 275.00 | 284.00 | 275.00 | 282.00 | 282.00 | 118 |
| Feb 13, 2024 | 267.00 | 278.40 | 259.00 | 275.00 | 275.00 | 2,993 |
| Feb 12, 2024 | 290.00 | 295.00 | 286.00 | 286.00 | 286.00 | 381 |
| Feb 9, 2024 | 285.20 | 290.80 | 285.20 | 288.40 | 288.40 | 921 |
| Feb 8, 2024 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 165 |
| Feb 7, 2024 | 271.40 | 280.00 | 271.40 | 280.00 | 280.00 | 71 |
| Feb 6, 2024 | 275.60 | 276.40 | 275.60 | 276.40 | 276.40 | 151 |
| Feb 5, 2024 | 274.20 | 277.40 | 274.20 | 275.60 | 275.60 | 48 |
| Feb 2, 2024 | 268.60 | 275.80 | 268.60 | 274.80 | 274.80 | 71 |
| Feb 1, 2024 | 266.80 | 269.80 | 265.40 | 265.40 | 265.40 | 147 |
| Jan 31, 2024 | 269.20 | 270.20 | 265.00 | 267.80 | 267.80 | 447 |
| Jan 30, 2024 | 271.40 | 271.80 | 271.40 | 271.40 | 271.40 | 110 |
| Jan 29, 2024 | 270.60 | 271.60 | 269.00 | 270.40 | 270.40 | 487 |
| Jan 26, 2024 | 267.00 | 267.60 | 267.00 | 267.60 | 267.60 | 81 |
| Jan 25, 2024 | 272.00 | 274.40 | 272.00 | 274.20 | 274.20 | 263 |
| Jan 24, 2024 | 272.60 | 276.20 | 270.40 | 270.40 | 270.40 | 118 |
| Jan 23, 2024 | 271.20 | 275.00 | 271.00 | 271.60 | 271.60 | 116 |
| Jan 22, 2024 | 270.60 | 272.80 | 270.60 | 272.00 | 272.00 | 173 |
| Jan 19, 2024 | 256.60 | 263.60 | 256.60 | 263.40 | 263.40 | 187 |
| Jan 18, 2024 | 252.60 | 256.40 | 252.60 | 256.40 | 256.40 | 55 |
| Jan 17, 2024 | 253.60 | 255.20 | 250.20 | 250.60 | 250.60 | 95 |
Related Tickers
KNOS.L Kainos Group plc
790.00
+1.54%
PAYX Paychex, Inc.
146.29
-0.37%
PAYC Paycom Software, Inc.
209.18
+0.59%
ADSK Autodesk, Inc.
291.45
+0.47%
SAP SAP SE
262.83
+0.48%
MNDY monday.com Ltd.
242.05
+0.60%
DUOL Duolingo, Inc.
351.13
+2.73%
NOW ServiceNow, Inc.
1,071.48
+1.35%
UBER Uber Technologies, Inc.
67.34
-1.81%
CRM Salesforce, Inc.
324.56
+1.42%