As of 4:15:12 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 6, 2025 | 2,648.00 | 2,693.00 | 2,647.00 | 2,658.00 | 2,658.00 | 35,232 |
| Jan 5, 2025 | 2,625.00 | 2,647.00 | 2,610.00 | 2,625.00 | 2,625.00 | 23,663 |
| Jan 2, 2025 | 2,600.00 | 2,625.00 | 2,515.00 | 2,625.00 | 2,625.00 | 51,685 |
| Jan 1, 2025 | 2,575.00 | 2,662.00 | 2,511.00 | 2,525.00 | 2,525.00 | 70,349 |
| Dec 31, 2024 | 2,600.00 | 2,600.00 | 2,562.00 | 2,575.00 | 2,575.00 | 46,786 |
| Dec 30, 2024 | 2,629.00 | 2,629.00 | 2,548.00 | 2,577.00 | 2,577.00 | 33,315 |
| Dec 29, 2024 | 2,555.00 | 2,571.00 | 2,544.00 | 2,547.00 | 2,547.00 | 13,381 |
| Dec 26, 2024 | 2,500.00 | 2,614.00 | 2,500.00 | 2,574.00 | 2,574.00 | 58,917 |
| Dec 25, 2024 | 2,598.00 | 2,614.00 | 2,534.00 | 2,542.00 | 2,542.00 | 19,797 |
| Dec 24, 2024 | 2,628.00 | 2,649.00 | 2,585.00 | 2,598.00 | 2,598.00 | 21,331 |
| Dec 23, 2024 | 2,654.00 | 2,680.00 | 2,621.00 | 2,625.00 | 2,625.00 | 39,880 |
| Dec 22, 2024 | 2,659.00 | 2,660.00 | 2,650.00 | 2,654.00 | 2,654.00 | 18,506 |
| Dec 19, 2024 | 2,660.00 | 2,660.00 | 2,590.00 | 2,648.00 | 2,648.00 | 59,219 |
| Dec 18, 2024 | 2,650.00 | 2,673.00 | 2,638.00 | 2,660.00 | 2,660.00 | 120,712 |
| Dec 17, 2024 | 2,630.00 | 2,647.00 | 2,617.00 | 2,647.00 | 2,647.00 | 89,157 |
| Dec 16, 2024 | 2,609.00 | 2,631.00 | 2,570.00 | 2,630.00 | 2,630.00 | 129,447 |
| Dec 15, 2024 | 2,609.00 | 2,609.00 | 2,560.00 | 2,570.00 | 2,570.00 | 20,194 |
| Dec 12, 2024 | 2,575.00 | 2,609.00 | 2,573.00 | 2,604.00 | 2,604.00 | 84,105 |
| Dec 11, 2024 | 2,527.00 | 2,594.00 | 2,485.00 | 2,575.00 | 2,575.00 | 106,192 |
| Dec 10, 2024 | 2,514.00 | 2,569.00 | 2,500.00 | 2,527.00 | 2,527.00 | 75,112 |
| Dec 9, 2024 | 2,444.00 | 2,515.00 | 2,428.00 | 2,514.00 | 2,514.00 | 86,844 |
| Dec 8, 2024 | 2,554.00 | 2,569.00 | 2,430.00 | 2,444.00 | 2,444.00 | 218,101 |
| Dec 5, 2024 | 77.79 Dividend | |||||
| Dec 5, 2024 | 2,579.00 | 2,637.00 | 2,549.00 | 2,554.00 | 2,554.00 | 91,472 |
| Dec 4, 2024 | 2,638.00 | 2,667.00 | 2,626.00 | 2,657.00 | 2,579.21 | 112,310 |
| Dec 3, 2024 | 2,546.00 | 2,619.00 | 2,538.00 | 2,619.00 | 2,542.32 | 116,795 |
| Dec 2, 2024 | 2,500.00 | 2,563.00 | 2,500.00 | 2,540.00 | 2,465.63 | 54,562 |
| Dec 1, 2024 | 2,470.00 | 2,577.00 | 2,470.00 | 2,537.00 | 2,462.72 | 74,959 |
| Nov 28, 2024 | 2,366.00 | 2,485.00 | 2,366.00 | 2,470.00 | 2,397.68 | 148,513 |
| Nov 27, 2024 | 2,353.00 | 2,364.00 | 2,329.00 | 2,353.00 | 2,284.11 | 19,290 |
| Nov 26, 2024 | 2,350.00 | 2,393.00 | 2,328.00 | 2,353.00 | 2,284.11 | 41,411 |
| Nov 25, 2024 | 2,229.00 | 2,328.00 | 2,229.00 | 2,328.00 | 2,259.84 | 100,726 |
| Nov 24, 2024 | 2,250.00 | 2,250.00 | 2,214.00 | 2,229.00 | 2,163.74 | 17,946 |
| Nov 21, 2024 | 2,266.00 | 2,266.00 | 2,241.00 | 2,250.00 | 2,184.13 | 19,379 |
| Nov 20, 2024 | 2,260.00 | 2,349.00 | 2,254.00 | 2,266.00 | 2,199.66 | 76,811 |
| Nov 19, 2024 | 2,207.00 | 2,250.00 | 2,179.00 | 2,249.00 | 2,183.15 | 116,471 |
| Nov 18, 2024 | 2,187.00 | 2,212.00 | 2,180.00 | 2,207.00 | 2,142.38 | 57,472 |
| Nov 17, 2024 | 2,199.00 | 2,218.00 | 2,176.00 | 2,187.00 | 2,122.97 | 14,246 |
| Nov 14, 2024 | 2,156.00 | 2,220.00 | 2,141.00 | 2,199.00 | 2,134.62 | 40,393 |
| Nov 13, 2024 | 2,163.00 | 2,201.00 | 2,151.00 | 2,156.00 | 2,092.88 | 25,410 |
| Nov 12, 2024 | 2,176.00 | 2,225.00 | 2,157.00 | 2,162.00 | 2,098.70 | 59,647 |
| Nov 11, 2024 | 2,221.00 | 2,227.00 | 2,170.00 | 2,176.00 | 2,112.29 | 43,005 |
| Nov 10, 2024 | 2,186.00 | 2,222.00 | 2,176.00 | 2,221.00 | 2,155.97 | 68,255 |
| Nov 7, 2024 | 2,170.00 | 2,186.00 | 2,117.00 | 2,186.00 | 2,122.00 | 136,621 |
| Nov 6, 2024 | 2,126.00 | 2,187.00 | 2,126.00 | 2,162.00 | 2,098.70 | 78,953 |
| Nov 5, 2024 | 2,089.00 | 2,127.00 | 2,087.00 | 2,126.00 | 2,063.76 | 34,924 |
| Nov 4, 2024 | 2,080.00 | 2,118.00 | 2,080.00 | 2,110.00 | 2,048.22 | 89,036 |
| Nov 3, 2024 | 2,065.00 | 2,090.00 | 2,052.00 | 2,089.00 | 2,027.84 | 25,719 |
| Oct 31, 2024 | 2,041.00 | 2,070.00 | 2,035.00 | 2,065.00 | 2,004.54 | 69,566 |
| Oct 30, 2024 | 2,035.00 | 2,042.00 | 2,027.00 | 2,041.00 | 1,981.24 | 46,869 |
| Oct 29, 2024 | 2,009.00 | 2,039.00 | 1,997.00 | 2,035.00 | 1,975.42 | 35,473 |
| Oct 28, 2024 | 2,044.00 | 2,044.00 | 1,997.00 | 2,009.00 | 1,950.18 | 32,802 |
| Oct 27, 2024 | 2,044.00 | 2,044.00 | 1,993.00 | 1,998.00 | 1,939.50 | 30,755 |
| Oct 22, 2024 | 2,044.00 | 2,044.00 | 1,996.00 | 2,000.00 | 1,941.44 | 28,550 |
| Oct 21, 2024 | 2,032.00 | 2,039.00 | 2,020.00 | 2,029.00 | 1,969.60 | 25,671 |
| Oct 20, 2024 | 2,045.00 | 2,045.00 | 2,011.00 | 2,032.00 | 1,972.51 | 18,016 |
| Oct 15, 2024 | 1,995.00 | 2,007.00 | 1,982.00 | 1,982.00 | 1,923.97 | 38,579 |
| Oct 14, 2024 | 1,997.00 | 2,006.00 | 1,981.00 | 1,995.00 | 1,936.59 | 27,416 |
| Oct 13, 2024 | 1,960.00 | 1,999.00 | 1,943.00 | 1,997.00 | 1,938.53 | 8,909 |
| Oct 10, 2024 | 1,962.00 | 1,969.00 | 1,941.00 | 1,960.00 | 1,902.62 | 24,102 |
| Oct 9, 2024 | 1,960.00 | 1,982.00 | 1,960.00 | 1,962.00 | 1,904.56 | 15,070 |
| Oct 8, 2024 | 1,984.00 | 1,984.00 | 1,962.00 | 1,970.00 | 1,912.32 | 22,484 |
| Oct 7, 2024 | 1,939.00 | 1,993.00 | 1,939.00 | 1,984.00 | 1,925.91 | 47,284 |
| Oct 6, 2024 | 1,891.00 | 1,946.00 | 1,891.00 | 1,939.00 | 1,882.23 | 33,800 |
| Oct 1, 2024 | 1,991.00 | 1,995.00 | 1,889.00 | 1,891.00 | 1,835.64 | 96,656 |
| Sep 30, 2024 | 2,000.00 | 2,000.00 | 1,975.00 | 1,991.00 | 1,932.71 | 17,128 |
| Sep 29, 2024 | 1,990.00 | 2,005.00 | 1,989.00 | 2,000.00 | 1,941.44 | 27,998 |
| Sep 26, 2024 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 1,915.24 | - |
| Sep 25, 2024 | 1,960.00 | 1,984.00 | 1,952.00 | 1,973.00 | 1,915.24 | 17,265 |
| Sep 24, 2024 | 1,910.00 | 1,990.00 | 1,910.00 | 1,960.00 | 1,902.62 | 53,936 |
| Sep 23, 2024 | 1,910.00 | 1,950.00 | 1,870.00 | 1,910.00 | 1,854.08 | 29,510 |
| Sep 22, 2024 | 1,851.00 | 1,940.00 | 1,851.00 | 1,927.00 | 1,870.58 | 39,305 |
| Sep 19, 2024 | 1,952.00 | 1,976.00 | 1,879.00 | 1,903.00 | 1,847.28 | 33,288 |
| Sep 18, 2024 | 1,932.00 | 1,959.00 | 1,932.00 | 1,941.00 | 1,884.17 | 31,586 |
| Sep 17, 2024 | 1,970.00 | 1,983.00 | 1,931.00 | 1,931.00 | 1,874.46 | 79,616 |
| Sep 16, 2024 | 1,997.00 | 1,997.00 | 1,967.00 | 1,970.00 | 1,912.32 | 26,344 |
| Sep 15, 2024 | 1,987.00 | 1,999.00 | 1,968.00 | 1,997.00 | 1,938.53 | 18,499 |
| Sep 12, 2024 | 1,999.00 | 1,999.00 | 1,976.00 | 1,987.00 | 1,928.83 | 28,570 |
| Sep 11, 2024 | 1,981.00 | 1,999.00 | 1,956.00 | 1,971.00 | 1,913.29 | 29,284 |
| Sep 10, 2024 | 1,999.00 | 2,022.00 | 1,978.00 | 1,981.00 | 1,923.00 | 22,566 |
| Sep 9, 2024 | 2,041.00 | 2,041.00 | 1,975.00 | 1,999.00 | 1,940.47 | 40,924 |
| Sep 8, 2024 | 2,027.00 | 2,050.00 | 2,011.00 | 2,032.00 | 1,972.51 | 170,599 |
| Sep 5, 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,970.57 | - |
| Sep 4, 2024 | 2,008.00 | 2,084.00 | 2,008.00 | 2,030.00 | 1,970.57 | 205,218 |
| Sep 3, 2024 | 1,979.00 | 2,019.00 | 1,960.00 | 2,008.00 | 1,949.21 | 102,327 |
| Sep 2, 2024 | 1,969.00 | 1,993.00 | 1,952.00 | 1,979.00 | 1,921.06 | 93,213 |
| Sep 1, 2024 | 1,971.00 | 2,046.00 | 1,951.00 | 1,969.00 | 1,911.35 | 41,497 |
| Aug 29, 2024 | 111.76 Dividend | |||||
| Aug 29, 2024 | 1,832.00 | 2,050.00 | 1,832.00 | 1,971.00 | 1,913.29 | 55,795 |
| Aug 28, 2024 | 1,974.00 | 2,035.00 | 1,974.00 | 2,031.00 | 1,863.04 | 22,752 |
| Aug 27, 2024 | 1,977.00 | 1,985.00 | 1,970.00 | 1,974.00 | 1,810.76 | 65,093 |
| Aug 26, 2024 | 1,970.00 | 1,988.00 | 1,970.00 | 1,977.00 | 1,813.51 | 71,176 |
| Aug 25, 2024 | 1,968.00 | 1,982.00 | 1,967.00 | 1,971.00 | 1,808.01 | 32,407 |
| Aug 22, 2024 | 1,969.00 | 1,990.00 | 1,952.00 | 1,968.00 | 1,805.25 | 82,173 |
| Aug 21, 2024 | 1,898.00 | 1,970.00 | 1,898.00 | 1,969.00 | 1,806.17 | 110,217 |
| Aug 20, 2024 | 1,920.00 | 1,940.00 | 1,897.00 | 1,898.00 | 1,741.04 | 25,439 |
| Aug 19, 2024 | 1,920.00 | 1,920.00 | 1,872.00 | 1,920.00 | 1,761.22 | 33,799 |
| Aug 18, 2024 | 1,852.00 | 1,928.00 | 1,852.00 | 1,920.00 | 1,761.22 | 20,199 |
| Aug 15, 2024 | 1,846.00 | 1,866.00 | 1,844.00 | 1,852.00 | 1,698.85 | 30,813 |
| Aug 14, 2024 | 1,864.00 | 1,889.00 | 1,841.00 | 1,846.00 | 1,693.34 | 49,814 |
| Aug 12, 2024 | 1,801.00 | 1,878.00 | 1,801.00 | 1,864.00 | 1,709.85 | 25,268 |
| Aug 11, 2024 | 1,875.00 | 1,917.00 | 1,875.00 | 1,894.00 | 1,737.37 | 8,522 |
| Aug 8, 2024 | 1,818.00 | 1,913.00 | 1,813.00 | 1,875.00 | 1,719.95 | 47,797 |
| Aug 7, 2024 | 1,776.00 | 1,850.00 | 1,776.00 | 1,818.00 | 1,667.66 | 33,191 |
| Aug 6, 2024 | 1,789.00 | 1,869.00 | 1,764.00 | 1,776.00 | 1,629.13 | 19,960 |
| Aug 5, 2024 | 1,751.00 | 1,789.00 | 1,735.00 | 1,780.00 | 1,632.80 | 31,613 |
| Aug 4, 2024 | 1,824.00 | 1,824.00 | 1,768.00 | 1,781.00 | 1,633.72 | 18,393 |
| Aug 1, 2024 | 1,807.00 | 1,894.00 | 1,807.00 | 1,824.00 | 1,673.16 | 89,486 |
| Jul 31, 2024 | 1,914.00 | 1,936.00 | 1,884.00 | 1,895.00 | 1,738.29 | 20,541 |
| Jul 30, 2024 | 1,918.00 | 1,968.00 | 1,893.00 | 1,914.00 | 1,755.72 | 21,591 |
| Jul 29, 2024 | 1,939.00 | 1,972.00 | 1,913.00 | 1,918.00 | 1,759.39 | 26,013 |
| Jul 28, 2024 | 1,986.00 | 1,986.00 | 1,922.00 | 1,939.00 | 1,778.65 | 24,261 |
| Jul 25, 2024 | 1,978.00 | 2,013.00 | 1,974.00 | 1,987.00 | 1,822.68 | 52,201 |
| Jul 24, 2024 | 1,950.00 | 1,996.00 | 1,950.00 | 1,996.00 | 1,830.94 | 43,009 |
| Jul 23, 2024 | 1,988.00 | 1,988.00 | 1,938.00 | 1,958.00 | 1,796.08 | 41,128 |
| Jul 22, 2024 | 1,945.00 | 1,965.00 | 1,934.00 | 1,950.00 | 1,788.74 | 16,422 |
| Jul 21, 2024 | 1,964.00 | 1,965.00 | 1,928.00 | 1,945.00 | 1,784.16 | 19,136 |
| Jul 18, 2024 | 1,979.00 | 1,972.00 | 1,943.00 | 1,964.00 | 1,801.58 | 25,107 |
| Jul 17, 2024 | 1,970.00 | 1,989.00 | 1,964.00 | 1,979.00 | 1,815.34 | 31,771 |
| Jul 16, 2024 | 1,946.00 | 2,000.00 | 1,946.00 | 1,960.00 | 1,797.92 | 41,695 |
| Jul 15, 2024 | 1,986.00 | 1,999.00 | 1,956.00 | 1,959.00 | 1,797.00 | 43,203 |
| Jul 14, 2024 | 1,996.00 | 1,996.00 | 1,967.00 | 1,986.00 | 1,821.77 | 11,964 |
| Jul 11, 2024 | 1,960.00 | 1,991.00 | 1,954.00 | 1,987.00 | 1,822.68 | 91,646 |
| Jul 10, 2024 | 1,898.00 | 1,948.00 | 1,878.00 | 1,945.00 | 1,784.16 | 82,196 |
| Jul 9, 2024 | 1,882.00 | 1,903.00 | 1,869.00 | 1,902.00 | 1,744.71 | 63,751 |
| Jul 8, 2024 | 1,879.00 | 1,890.00 | 1,864.00 | 1,882.00 | 1,726.37 | 52,165 |
| Jul 7, 2024 | 1,820.00 | 1,879.00 | 1,820.00 | 1,879.00 | 1,723.61 | 55,626 |
| Jul 4, 2024 | 1,815.00 | 1,842.00 | 1,815.00 | 1,833.00 | 1,681.42 | 48,354 |
| Jul 3, 2024 | 1,797.00 | 1,818.00 | 1,769.00 | 1,815.00 | 1,664.91 | 606,600 |
| Jul 2, 2024 | 1,811.00 | 1,811.00 | 1,786.00 | 1,797.00 | 1,648.40 | 29,258 |
| Jul 1, 2024 | 1,765.00 | 1,811.00 | 1,719.00 | 1,811.00 | 1,661.24 | 249,610 |
| Jun 30, 2024 | 1,756.00 | 1,798.00 | 1,731.00 | 1,745.00 | 1,600.70 | 71,817 |
| Jun 27, 2024 | 1,690.00 | 1,771.00 | 1,690.00 | 1,756.00 | 1,610.79 | 14,295 |
| Jun 26, 2024 | 1,760.00 | 1,794.00 | 1,751.00 | 1,766.00 | 1,619.96 | 32,064 |
| Jun 25, 2024 | 1,734.00 | 1,782.00 | 1,739.00 | 1,760.00 | 1,614.46 | 50,773 |
| Jun 24, 2024 | 1,729.00 | 1,762.00 | 1,724.00 | 1,734.00 | 1,590.61 | 44,817 |
| Jun 23, 2024 | 1,749.00 | 1,749.00 | 1,703.00 | 1,729.00 | 1,586.02 | 22,491 |
| Jun 20, 2024 | 1,788.00 | 1,788.00 | 1,729.00 | 1,751.00 | 1,606.20 | 70,788 |
| Jun 19, 2024 | 1,774.00 | 1,798.00 | 1,760.00 | 1,788.00 | 1,640.14 | 1,189,977 |
| Jun 18, 2024 | 1,797.00 | 1,800.00 | 1,769.00 | 1,774.00 | 1,627.30 | 54,879 |
| Jun 17, 2024 | 1,824.00 | 1,824.00 | 1,778.00 | 1,797.00 | 1,648.40 | 30,973 |
| Jun 16, 2024 | 1,800.00 | 1,800.00 | 1,770.00 | 1,779.00 | 1,631.88 | 7,598 |
| Jun 13, 2024 | 1,800.00 | 1,824.00 | 1,790.00 | 1,800.00 | 1,651.15 | 35,779 |
| Jun 10, 2024 | 1,800.00 | 1,806.00 | 1,777.00 | 1,800.00 | 1,651.15 | 42,594 |
| Jun 9, 2024 | 1,790.00 | 1,804.00 | 1,753.00 | 1,780.00 | 1,632.80 | 13,977 |
| Jun 6, 2024 | 1,798.00 | 1,805.00 | 1,759.00 | 1,790.00 | 1,641.97 | 51,265 |
| Jun 5, 2024 | 1,838.00 | 1,850.00 | 1,784.00 | 1,798.00 | 1,649.31 | 64,356 |
| Jun 4, 2024 | 1,847.00 | 1,847.00 | 1,808.00 | 1,838.00 | 1,686.00 | 42,430 |
| Jun 3, 2024 | 1,825.00 | 1,873.00 | 1,793.00 | 1,847.00 | 1,694.26 | 236,806 |
| Jun 2, 2024 | 1,801.00 | 1,810.00 | 1,769.00 | 1,806.00 | 1,656.65 | 49,885 |
| May 30, 2024 | 1,830.00 | 1,830.00 | 1,776.00 | 1,801.00 | 1,652.06 | 75,806 |
| May 29, 2024 | 1,848.00 | 1,848.00 | 1,829.00 | 1,830.00 | 1,678.67 | 33,208 |
| May 28, 2024 | 1,900.00 | 1,900.00 | 1,846.00 | 1,848.00 | 1,695.18 | 662,515 |
| May 27, 2024 | 1,897.00 | 1,900.00 | 1,860.00 | 1,863.00 | 1,708.94 | 29,767 |
| May 26, 2024 | 1,876.00 | 1,899.00 | 1,876.00 | 1,897.00 | 1,740.13 | 16,616 |
| May 23, 2024 | 1,879.00 | 1,904.00 | 1,873.00 | 1,876.00 | 1,720.86 | 105,738 |
| May 22, 2024 | 1,858.00 | 1,882.00 | 1,850.00 | 1,879.00 | 1,723.61 | 24,192 |
| May 21, 2024 | 1,877.00 | 1,892.00 | 1,850.00 | 1,858.00 | 1,704.35 | 20,424 |
| May 20, 2024 | 1,863.00 | 1,881.00 | 1,851.00 | 1,877.00 | 1,721.78 | 27,349 |
| May 19, 2024 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,741.96 | - |
| May 16, 2024 | 1,899.00 | 1,905.00 | 1,879.00 | 1,899.00 | 1,741.96 | 800,899 |
| May 15, 2024 | 1,903.00 | 1,908.00 | 1,870.00 | 1,899.00 | 1,741.96 | 100,933 |
| May 12, 2024 | 1,870.00 | 1,892.00 | 1,870.00 | 1,890.00 | 1,733.70 | 20,964 |
| May 9, 2024 | 1,844.00 | 1,879.00 | 1,835.00 | 1,870.00 | 1,715.36 | 183,878 |
| May 8, 2024 | 1,816.00 | 1,844.00 | 1,809.00 | 1,841.00 | 1,688.76 | 65,750 |
| May 7, 2024 | 1,792.00 | 1,826.00 | 1,792.00 | 1,816.00 | 1,665.82 | 27,997 |
| May 6, 2024 | 1,799.00 | 1,809.00 | 1,782.00 | 1,792.00 | 1,643.81 | 44,013 |
| May 5, 2024 | 1,810.00 | 1,822.00 | 1,791.00 | 1,799.00 | 1,650.23 | 19,515 |
| May 2, 2024 | 1,800.00 | 1,835.00 | 1,781.00 | 1,801.00 | 1,652.06 | 150,798 |
| May 1, 2024 | 1,826.00 | 1,826.00 | 1,792.00 | 1,800.00 | 1,651.15 | 83,239 |
| Apr 30, 2024 | 1,849.00 | 1,849.00 | 1,818.00 | 1,826.00 | 1,675.00 | 300,144 |
| Apr 25, 2024 | 1,770.00 | 1,854.00 | 1,770.00 | 1,822.00 | 1,671.33 | 76,806 |
| Apr 24, 2024 | 1,797.00 | 1,870.00 | 1,790.00 | 1,860.00 | 1,706.19 | 72,653 |
| Apr 21, 2024 | 1,765.00 | 1,800.00 | 1,765.00 | 1,797.00 | 1,648.40 | 19,771 |
| Apr 18, 2024 | 1,775.00 | 1,783.00 | 1,741.00 | 1,765.00 | 1,619.04 | 32,622 |
| Apr 17, 2024 | 1,781.00 | 1,800.00 | 1,763.00 | 1,775.00 | 1,628.21 | 47,727 |
| Apr 16, 2024 | 1,760.00 | 1,784.00 | 1,737.00 | 1,781.00 | 1,633.72 | 48,947 |
| Apr 15, 2024 | 1,772.00 | 1,795.00 | 1,743.00 | 1,760.00 | 1,614.46 | 29,592 |
| Apr 14, 2024 | 1,693.00 | 1,784.00 | 1,693.00 | 1,778.00 | 1,630.97 | 40,096 |
| Apr 11, 2024 | 1,785.00 | 1,785.00 | 1,722.00 | 1,757.00 | 1,611.70 | 53,079 |
| Apr 10, 2024 | 1,783.00 | 1,787.00 | 1,766.00 | 1,785.00 | 1,637.39 | 45,393 |
| Apr 9, 2024 | 1,779.00 | 1,793.00 | 1,760.00 | 1,783.00 | 1,635.55 | 36,111 |
| Apr 8, 2024 | 1,729.00 | 1,806.00 | 1,727.00 | 1,801.00 | 1,652.06 | 124,282 |
| Apr 4, 2024 | 1,740.00 | 1,742.00 | 1,660.00 | 1,727.00 | 1,584.18 | 122,762 |
| Apr 4, 2024 | 67.13 Dividend | |||||
| Apr 3, 2024 | 1,769.00 | 1,835.00 | 1,757.00 | 1,800.00 | 1,589.57 | 112,833 |
| Apr 2, 2024 | 1,750.00 | 1,799.00 | 1,750.00 | 1,769.00 | 1,562.19 | 45,524 |
| Apr 1, 2024 | 1,755.00 | 1,793.00 | 1,750.00 | 1,787.00 | 1,578.09 | 73,477 |
| Mar 31, 2024 | 1,765.00 | 1,784.00 | 1,742.00 | 1,753.00 | 1,548.06 | 12,251 |
| Mar 28, 2024 | 1,836.00 | 1,836.00 | 1,719.00 | 1,765.00 | 1,558.66 | 100,416 |
| Mar 27, 2024 | 1,798.00 | 1,798.00 | 1,768.00 | 1,789.00 | 1,579.86 | 30,789 |
| Mar 26, 2024 | 1,845.00 | 1,845.00 | 1,718.00 | 1,754.00 | 1,548.95 | 110,054 |
| Mar 25, 2024 | 1,791.00 | 1,800.00 | 1,777.00 | 1,785.00 | 1,576.32 | 59,760 |
| Mar 21, 2024 | 1,756.00 | 1,773.00 | 1,737.00 | 1,754.00 | 1,548.95 | 103,750 |
| Mar 20, 2024 | 1,751.00 | 1,755.00 | 1,728.00 | 1,754.00 | 1,548.95 | 33,974 |
| Mar 19, 2024 | 1,708.00 | 1,777.00 | 1,693.00 | 1,751.00 | 1,546.30 | 18,372 |
| Mar 18, 2024 | 1,717.00 | 1,745.00 | 1,699.00 | 1,708.00 | 1,508.32 | 22,344 |
| Mar 17, 2024 | 1,704.00 | 1,704.00 | 1,672.00 | 1,698.00 | 1,499.49 | 38,483 |
| Mar 14, 2024 | 1,710.00 | 1,717.00 | 1,668.00 | 1,673.00 | 1,477.42 | 43,470 |
| Mar 13, 2024 | 1,667.00 | 1,691.00 | 1,651.00 | 1,685.00 | 1,488.01 | 28,797 |
| Mar 12, 2024 | 1,717.00 | 1,717.00 | 1,653.00 | 1,667.00 | 1,472.12 | 43,780 |
| Mar 11, 2024 | 1,700.00 | 1,709.00 | 1,688.00 | 1,694.00 | 1,495.96 | 15,815 |
| Mar 10, 2024 | 1,719.00 | 1,730.00 | 1,691.00 | 1,705.00 | 1,505.68 | 12,380 |
| Mar 7, 2024 | 1,746.00 | 1,746.00 | 1,715.00 | 1,719.00 | 1,518.04 | 19,679 |
| Mar 6, 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,585.15 | - |
| Mar 5, 2024 | 1,889.00 | 1,889.00 | 1,779.00 | 1,795.00 | 1,585.15 | 74,089 |
| Mar 4, 2024 | 1,847.00 | 1,853.00 | 1,826.00 | 1,845.00 | 1,629.31 | 57,852 |
| Mar 3, 2024 | 1,824.00 | 1,854.00 | 1,824.00 | 1,839.00 | 1,624.01 | 20,879 |
| Feb 29, 2024 | 1,780.00 | 1,849.00 | 1,779.00 | 1,824.00 | 1,610.76 | 68,973 |
| Feb 28, 2024 | 1,730.00 | 1,789.00 | 1,716.00 | 1,788.00 | 1,578.97 | 79,577 |
| Feb 26, 2024 | 1,739.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,527.75 | 33,909 |
| Feb 25, 2024 | 1,736.00 | 1,749.00 | 1,726.00 | 1,739.00 | 1,535.70 | 7,076 |
| Feb 22, 2024 | 1,750.00 | 1,750.00 | 1,725.00 | 1,736.00 | 1,533.05 | 64,374 |
| Feb 21, 2024 | 1,720.00 | 1,750.00 | 1,720.00 | 1,743.00 | 1,539.23 | 432,507 |
| Feb 20, 2024 | 1,687.00 | 1,717.00 | 1,687.00 | 1,711.00 | 1,510.97 | 105,627 |
| Feb 19, 2024 | 1,677.00 | 1,688.00 | 1,673.00 | 1,687.00 | 1,489.78 | 97,572 |
| Feb 18, 2024 | 1,678.00 | 1,699.00 | 1,675.00 | 1,675.00 | 1,479.18 | 29,664 |
| Feb 15, 2024 | 1,660.00 | 1,691.00 | 1,660.00 | 1,678.00 | 1,481.83 | 57,418 |
| Feb 14, 2024 | 1,660.00 | 1,700.00 | 1,639.00 | 1,693.00 | 1,495.08 | 47,455 |
| Feb 13, 2024 | 1,660.00 | 1,660.00 | 1,643.00 | 1,659.00 | 1,465.05 | 52,380 |
| Feb 12, 2024 | 1,660.00 | 1,660.00 | 1,624.00 | 1,633.00 | 1,442.09 | 29,736 |
| Feb 11, 2024 | 1,658.00 | 1,658.00 | 1,635.00 | 1,640.00 | 1,448.27 | 7,885 |
| Feb 8, 2024 | 1,650.00 | 1,660.00 | 1,643.00 | 1,658.00 | 1,464.17 | 26,623 |
| Feb 7, 2024 | 1,633.00 | 1,641.00 | 1,618.00 | 1,640.00 | 1,448.27 | 21,401 |
| Feb 6, 2024 | 1,577.00 | 1,640.00 | 1,573.00 | 1,633.00 | 1,442.09 | 54,872 |
| Feb 5, 2024 | 1,596.00 | 1,596.00 | 1,556.00 | 1,577.00 | 1,392.64 | 39,803 |
| Feb 4, 2024 | 1,590.00 | 1,591.00 | 1,551.00 | 1,551.00 | 1,369.68 | 78,613 |
| Feb 1, 2024 | 1,608.00 | 1,605.00 | 1,561.00 | 1,570.00 | 1,386.46 | 172,748 |
| Jan 31, 2024 | 1,590.00 | 1,631.00 | 1,589.00 | 1,608.00 | 1,420.02 | 136,671 |
| Jan 30, 2024 | 1,633.00 | 1,633.00 | 1,569.00 | 1,590.00 | 1,404.12 | 66,920 |
| Jan 29, 2024 | 1,639.00 | 1,639.00 | 1,612.00 | 1,620.00 | 1,430.61 | 24,395 |
| Jan 28, 2024 | 1,610.00 | 1,630.00 | 1,610.00 | 1,627.00 | 1,436.79 | 25,924 |
| Jan 25, 2024 | 1,619.00 | 1,627.00 | 1,586.00 | 1,610.00 | 1,421.78 | 46,331 |
| Jan 24, 2024 | 1,587.00 | 1,638.00 | 1,587.00 | 1,602.00 | 1,414.72 | 28,854 |
| Jan 23, 2024 | 1,660.00 | 1,648.00 | 1,612.00 | 1,620.00 | 1,430.61 | 35,784 |
| Jan 22, 2024 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,465.94 | 90,368 |
| Jan 21, 2024 | 1,660.00 | 1,670.00 | 1,633.00 | 1,657.00 | 1,463.29 | 75,865 |
| Jan 18, 2024 | 1,670.00 | 1,670.00 | 1,627.00 | 1,652.00 | 1,458.87 | 33,030 |
| Jan 17, 2024 | 1,670.00 | 1,670.00 | 1,605.00 | 1,633.00 | 1,442.09 | 51,687 |
| Jan 16, 2024 | 1,649.00 | 1,655.00 | 1,622.00 | 1,645.00 | 1,452.69 | 303,412 |
| Jan 15, 2024 | 1,682.00 | 1,682.00 | 1,634.00 | 1,642.00 | 1,450.04 | 60,393 |
| Jan 14, 2024 | 1,691.00 | 1,711.00 | 1,675.00 | 1,682.00 | 1,485.36 | 32,977 |
| Jan 11, 2024 | 1,700.00 | 1,700.00 | 1,678.00 | 1,691.00 | 1,493.31 | 33,666 |
| Jan 10, 2024 | 1,683.00 | 1,704.00 | 1,641.00 | 1,672.00 | 1,476.53 | 111,600 |
| Jan 9, 2024 | 1,700.00 | 1,700.00 | 1,608.00 | 1,683.00 | 1,486.25 | 74,479 |
| Jan 8, 2024 | 1,655.00 | 1,693.00 | 1,630.00 | 1,673.00 | 1,477.42 | 92,479 |
| Jan 7, 2024 | 1,690.00 | 1,698.00 | 1,616.00 | 1,666.00 | 1,471.23 | 45,013 |
Related Tickers
DJDA.DU D'Ieteren Group
159.90
-0.87%
AG1.HA AUTO1 Group
15.64
-1.64%
DLEA.TA Delek Automotive Systems Ltd
2,887.00
-0.45%
PINE.L Pinewood Technologies Group PLC
347.50
-2.25%
BYDGF Boyd Group Services Inc.
150.73
0.00%
INCH.L Inchcape plc
770.50
+1.72%
LMPX LMP Automotive Holdings, Inc.
0.1950
0.00%
KFS Kingsway Financial Services Inc.
8.18
-0.37%
CRMT America's Car-Mart, Inc.
49.22
-1.18%
AG1.DE AUTO1 Group SE
15.02
-3.84%