271.40
+2.10
+(0.78%)
At close: April 17 at 5:41:40 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 269.50 | 271.70 | 268.40 | 271.40 | 271.40 | 428,843 |
| Apr 16, 2025 | 271.00 | 271.30 | 264.90 | 269.30 | 269.30 | 548,467 |
| Apr 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Apr 14, 2025 | 269.40 | 270.80 | 266.90 | 268.00 | 268.00 | 658,072 |
| Apr 11, 2025 | 263.90 | 266.50 | 260.10 | 265.40 | 265.40 | 718,760 |
| Apr 10, 2025 | 259.50 | 264.40 | 258.00 | 261.30 | 261.30 | 711,397 |
| Apr 9, 2025 | 256.60 | 259.40 | 250.50 | 251.20 | 251.20 | 889,460 |
| Apr 8, 2025 | 249.40 | 261.10 | 249.30 | 259.70 | 259.70 | 748,864 |
| Apr 7, 2025 | 252.20 | 259.40 | 245.10 | 247.50 | 247.50 | 1,916,385 |
| Apr 4, 2025 | 283.20 | 284.70 | 260.20 | 260.20 | 260.20 | 1,285,269 |
| Apr 3, 2025 | 276.80 | 282.50 | 274.80 | 280.40 | 280.40 | 643,481 |
| Apr 2, 2025 | 274.90 | 276.70 | 272.60 | 276.70 | 276.70 | 353,083 |
| Apr 1, 2025 | 273.80 | 276.00 | 272.50 | 275.80 | 275.80 | 405,707 |
| Mar 31, 2025 | 271.10 | 273.90 | 270.10 | 272.10 | 272.10 | 563,748 |
| Mar 28, 2025 | 267.60 | 271.60 | 266.50 | 271.60 | 271.60 | 440,453 |
| Mar 27, 2025 | 265.10 | 268.40 | 264.20 | 268.40 | 268.40 | 299,519 |
| Mar 26, 2025 | 266.80 | 268.50 | 264.70 | 264.70 | 264.70 | 356,812 |
| Mar 25, 2025 | 264.10 | 269.20 | 263.50 | 266.50 | 266.50 | 385,041 |
| Mar 24, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | - |
| Mar 21, 2025 | 264.70 | 268.60 | 264.10 | 267.20 | 267.20 | 838,589 |
| Mar 20, 2025 | 272.90 | 272.90 | 264.80 | 266.30 | 266.30 | 592,853 |
| Mar 19, 2025 | 270.40 | 274.60 | 270.20 | 272.00 | 272.00 | 595,442 |
| Mar 18, 2025 | 270.60 | 271.40 | 269.00 | 270.80 | 270.80 | 332,132 |
| Mar 17, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 14, 2025 | 263.80 | 270.10 | 262.90 | 270.00 | 270.00 | 465,099 |
| Mar 13, 2025 | 262.60 | 265.00 | 261.60 | 263.90 | 263.90 | 336,003 |
| Mar 12, 2025 | 260.50 | 265.10 | 260.50 | 263.40 | 263.40 | 327,609 |
| Mar 11, 2025 | 265.50 | 266.30 | 260.20 | 260.50 | 260.50 | 543,779 |
| Mar 10, 2025 | 258.80 | 267.00 | 258.10 | 263.20 | 263.20 | 760,019 |
| Mar 7, 2025 | 254.20 | 257.70 | 253.30 | 257.30 | 257.30 | 485,784 |
| Mar 6, 2025 | 256.00 | 257.10 | 250.80 | 255.90 | 255.90 | 587,700 |
| Mar 5, 2025 | 257.10 | 259.50 | 254.60 | 255.90 | 255.90 | 397,935 |
| Mar 4, 2025 | 256.50 | 259.20 | 255.00 | 255.00 | 255.00 | 389,137 |
| Mar 3, 2025 | 251.00 | 258.10 | 249.90 | 257.30 | 257.30 | 390,921 |
| Feb 28, 2025 | 252.30 | 252.80 | 248.70 | 251.20 | 251.20 | 665,336 |
| Feb 27, 2025 | 251.50 | 253.00 | 249.70 | 252.70 | 252.70 | 294,538 |
| Feb 26, 2025 | 246.60 | 252.50 | 246.50 | 252.00 | 252.00 | 298,390 |
| Feb 25, 2025 | 244.80 | 247.00 | 244.30 | 246.30 | 246.30 | 302,519 |
| Feb 24, 2025 | 246.00 | 247.40 | 243.90 | 244.80 | 244.80 | 339,083 |
| Feb 21, 2025 | 248.10 | 248.10 | 243.70 | 246.40 | 246.40 | 408,377 |
| Feb 20, 2025 | 249.60 | 250.50 | 246.20 | 247.30 | 247.30 | 289,817 |
| Feb 19, 2025 | 249.30 | 250.60 | 246.80 | 248.20 | 248.20 | 264,604 |
| Feb 18, 2025 | 246.00 | 248.50 | 245.80 | 248.40 | 248.40 | 307,629 |
| Feb 17, 2025 | 244.40 | 245.50 | 243.10 | 245.20 | 245.20 | 185,838 |
| Feb 14, 2025 | 246.70 | 247.20 | 244.40 | 244.70 | 244.70 | 521,033 |
| Feb 13, 2025 | 245.60 | 248.80 | 243.50 | 248.80 | 248.80 | 441,838 |
| Feb 12, 2025 | 243.50 | 246.30 | 242.30 | 245.20 | 245.20 | 401,231 |
| Feb 11, 2025 | 240.90 | 243.90 | 240.50 | 241.70 | 241.70 | 245,899 |
| Feb 10, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
| Feb 7, 2025 | 240.20 | 242.30 | 239.40 | 240.60 | 240.60 | 320,238 |
| Feb 6, 2025 | 241.50 | 242.60 | 239.10 | 240.90 | 240.90 | 289,693 |
| Feb 5, 2025 | 239.50 | 241.50 | 238.90 | 241.20 | 241.20 | 192,202 |
| Feb 4, 2025 | 239.10 | 240.90 | 238.50 | 240.30 | 240.30 | 168,029 |
| Feb 3, 2025 | 235.70 | 241.80 | 235.60 | 239.90 | 239.90 | 271,747 |
| Jan 31, 2025 | 240.50 | 240.80 | 238.10 | 238.40 | 238.40 | 240,317 |
| Jan 30, 2025 | 238.80 | 240.70 | 237.30 | 240.70 | 240.70 | 191,148 |
| Jan 29, 2025 | 238.90 | 239.60 | 237.80 | 237.80 | 237.80 | 215,647 |
| Jan 28, 2025 | 237.00 | 240.20 | 236.90 | 238.50 | 238.50 | 304,170 |
| Jan 27, 2025 | 234.70 | 237.80 | 234.10 | 237.80 | 237.80 | 287,622 |
| Jan 24, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| Jan 23, 2025 | 237.30 | 237.30 | 233.80 | 234.80 | 234.80 | 323,330 |
| Jan 22, 2025 | 233.30 | 234.90 | 232.10 | 234.90 | 234.90 | 280,268 |
| Jan 21, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| Jan 20, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| Jan 17, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| Jan 16, 2025 | 229.70 | 230.00 | 227.00 | 229.10 | 229.10 | 252,152 |
| Jan 15, 2025 | 229.00 | 231.60 | 227.80 | 229.20 | 229.20 | 316,292 |
| Jan 14, 2025 | 226.60 | 229.30 | 226.00 | 228.70 | 228.70 | 276,150 |
| Jan 13, 2025 | 224.80 | 226.40 | 224.80 | 225.90 | 225.90 | 234,394 |
| Jan 10, 2025 | 228.80 | 229.40 | 225.50 | 225.50 | 225.50 | 228,051 |
| Jan 9, 2025 | 225.70 | 229.10 | 225.70 | 228.70 | 228.70 | 177,492 |
| Jan 8, 2025 | 223.00 | 226.20 | 222.80 | 225.90 | 225.90 | 292,116 |
| Jan 7, 2025 | 220.30 | 222.80 | 219.90 | 222.80 | 222.80 | 310,013 |
| Jan 6, 2025 | 222.90 | 223.00 | 218.50 | 220.30 | 220.30 | 310,578 |
| Jan 3, 2025 | 224.10 | 224.70 | 221.70 | 222.00 | 222.00 | 152,550 |
| Jan 2, 2025 | 221.30 | 223.80 | 220.60 | 223.80 | 223.80 | 287,200 |
| Dec 30, 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| Dec 27, 2024 | 220.70 | 223.60 | 220.10 | 223.60 | 223.60 | 181,945 |
| Dec 23, 2024 | 222.90 | 223.60 | 221.20 | 221.20 | 221.20 | 214,289 |
| Dec 20, 2024 | 223.30 | 224.30 | 221.00 | 223.80 | 223.80 | 765,910 |
| Dec 19, 2024 | 222.60 | 224.60 | 222.50 | 224.60 | 224.60 | 354,593 |
| Dec 18, 2024 | 224.80 | 225.70 | 223.90 | 224.40 | 224.40 | 237,220 |
| Dec 17, 2024 | 223.90 | 225.80 | 223.60 | 225.30 | 225.30 | 277,823 |
| Dec 16, 2024 | 223.10 | 224.90 | 221.80 | 224.40 | 224.40 | 266,298 |
| Dec 13, 2024 | 222.50 | 223.50 | 221.70 | 222.90 | 222.90 | 274,206 |
| Dec 12, 2024 | 223.20 | 224.20 | 221.90 | 222.50 | 222.50 | 428,471 |
| Dec 11, 2024 | 221.50 | 223.20 | 221.00 | 223.00 | 223.00 | 220,290 |
| Dec 10, 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| Dec 9, 2024 | 223.60 | 223.60 | 220.10 | 220.50 | 220.50 | 197,790 |
| Dec 6, 2024 | 223.40 | 223.70 | 221.80 | 222.70 | 222.70 | 190,627 |
| Dec 5, 2024 | 221.60 | 225.60 | 221.40 | 224.10 | 224.10 | 305,709 |
| Dec 4, 2024 | 220.60 | 222.50 | 220.30 | 221.40 | 221.40 | 268,810 |
| Dec 3, 2024 | 221.40 | 222.00 | 218.50 | 220.60 | 220.60 | 260,490 |
| Dec 2, 2024 | 221.10 | 223.20 | 219.80 | 221.90 | 221.90 | 302,702 |
| Nov 29, 2024 | 219.70 | 222.00 | 218.90 | 221.50 | 221.50 | 268,566 |
| Nov 28, 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
| Nov 27, 2024 | 216.70 | 219.40 | 216.10 | 218.70 | 218.70 | 250,001 |
| Nov 26, 2024 | 215.60 | 216.20 | 214.50 | 215.60 | 215.60 | 183,005 |
| Nov 25, 2024 | 216.20 | 216.70 | 214.60 | 215.70 | 215.70 | 638,541 |
| Nov 22, 2024 | 213.60 | 215.30 | 211.90 | 215.20 | 215.20 | 262,974 |
| Nov 21, 2024 | 212.00 | 213.90 | 210.90 | 213.20 | 213.20 | 195,139 |
| Nov 20, 2024 | 212.20 | 213.40 | 211.30 | 211.50 | 211.50 | 185,296 |
| Nov 19, 2024 | 212.30 | 213.40 | 209.60 | 211.50 | 211.50 | 242,664 |
| Nov 18, 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
| Nov 15, 2024 | 210.20 | 211.00 | 208.50 | 209.90 | 209.90 | 255,034 |
| Nov 14, 2024 | 208.40 | 211.30 | 208.40 | 211.30 | 211.30 | 305,073 |
| Nov 13, 2024 | 208.70 | 210.20 | 206.00 | 208.20 | 208.20 | 353,515 |
| Nov 12, 2024 | 213.30 | 213.60 | 209.20 | 209.60 | 209.60 | 362,366 |
| Nov 11, 2024 | 213.40 | 214.70 | 212.40 | 214.10 | 214.10 | 258,941 |
| Nov 8, 2024 | 212.70 | 213.90 | 211.50 | 212.20 | 212.20 | 295,932 |
| Nov 7, 2024 | 214.00 | 214.40 | 211.60 | 212.00 | 212.00 | 287,788 |
| Nov 6, 2024 | 220.20 | 221.30 | 212.50 | 213.90 | 213.90 | 357,656 |
| Nov 5, 2024 | 215.80 | 218.20 | 214.90 | 217.40 | 217.40 | 238,811 |
| Nov 4, 2024 | 216.10 | 217.10 | 214.70 | 215.50 | 215.50 | 241,776 |
| Nov 1, 2024 | 213.40 | 216.60 | 213.40 | 216.50 | 216.50 | 182,915 |
| Oct 31, 2024 | 212.80 | 214.10 | 212.00 | 213.70 | 213.70 | 331,514 |
| Oct 30, 2024 | 216.30 | 216.60 | 214.00 | 214.30 | 214.30 | 220,374 |
| Oct 29, 2024 | 220.00 | 220.10 | 216.90 | 216.90 | 216.90 | 210,521 |
| Oct 28, 2024 | 217.10 | 218.80 | 215.30 | 218.40 | 218.40 | 276,909 |
| Oct 25, 2024 | 215.80 | 216.70 | 214.40 | 216.00 | 216.00 | 177,956 |
| Oct 24, 2024 | 213.90 | 217.30 | 213.00 | 215.70 | 215.70 | 287,289 |
| Oct 23, 2024 | 213.50 | 216.40 | 211.10 | 212.80 | 212.80 | 339,472 |
| Oct 22, 2024 | 215.90 | 217.50 | 215.10 | 217.10 | 217.10 | 279,264 |
| Oct 21, 2024 | 218.10 | 218.50 | 216.70 | 217.20 | 217.20 | 162,070 |
| Oct 18, 2024 | 217.50 | 218.00 | 215.80 | 218.00 | 218.00 | 245,020 |
| Oct 17, 2024 | 215.80 | 218.70 | 215.30 | 218.20 | 218.20 | 195,467 |
| Oct 16, 2024 | 215.40 | 217.30 | 215.40 | 215.90 | 215.90 | 228,395 |
| Oct 15, 2024 | 215.50 | 217.40 | 214.80 | 215.50 | 215.50 | 336,558 |
| Oct 14, 2024 | 212.80 | 214.50 | 212.60 | 214.30 | 214.30 | 130,632 |
| Oct 11, 2024 | 210.30 | 212.80 | 210.20 | 212.10 | 212.10 | 381,065 |
| Oct 10, 2024 | 212.10 | 212.50 | 209.80 | 210.00 | 210.00 | 220,514 |
| Oct 9, 2024 | 211.90 | 212.90 | 211.00 | 212.80 | 212.80 | 143,036 |
| Oct 8, 2024 | 209.10 | 212.60 | 209.10 | 212.30 | 212.30 | 225,099 |
| Oct 7, 2024 | 209.60 | 211.50 | 208.80 | 210.00 | 210.00 | 217,185 |
| Oct 4, 2024 | 212.10 | 212.20 | 208.30 | 209.10 | 209.10 | 341,007 |
| Oct 3, 2024 | 212.90 | 212.90 | 211.10 | 212.50 | 212.50 | 296,293 |
| Oct 2, 2024 | 211.10 | 212.60 | 209.90 | 212.60 | 212.60 | 207,055 |
| Oct 1, 2024 | 210.60 | 212.90 | 210.00 | 210.40 | 210.40 | 314,124 |
| Sep 30, 2024 | 210.40 | 211.60 | 209.50 | 210.70 | 210.70 | 308,442 |
| Sep 27, 2024 | 209.10 | 211.20 | 207.80 | 210.20 | 210.20 | 264,004 |
| Sep 26, 2024 | 210.60 | 210.70 | 207.10 | 208.90 | 208.90 | 261,360 |
| Sep 25, 2024 | 209.10 | 210.30 | 208.50 | 210.30 | 210.30 | 234,844 |
| Sep 24, 2024 | 211.40 | 211.60 | 206.90 | 209.10 | 209.10 | 387,613 |
| Sep 23, 2024 | 208.70 | 211.00 | 208.10 | 211.00 | 211.00 | 276,688 |
| Sep 20, 2024 | 205.90 | 209.10 | 205.30 | 208.20 | 208.20 | 1,171,275 |
| Sep 19, 2024 | 205.10 | 205.80 | 200.80 | 205.10 | 205.10 | 600,373 |
| Sep 18, 2024 | 206.00 | 206.60 | 203.20 | 204.40 | 204.40 | 328,974 |
| Sep 17, 2024 | 208.80 | 208.90 | 205.50 | 205.70 | 205.70 | 469,074 |
| Sep 16, 2024 | 209.00 | 209.50 | 208.20 | 208.20 | 208.20 | 203,333 |
| Sep 13, 2024 | 208.70 | 208.80 | 207.60 | 208.80 | 208.80 | - |
| Sep 12, 2024 | 207.00 | 208.50 | 206.80 | 208.10 | 208.10 | 284,433 |
| Sep 11, 2024 | 207.70 | 207.90 | 205.60 | 205.80 | 205.80 | 303,633 |
| Sep 10, 2024 | 209.80 | 210.00 | 206.70 | 207.20 | 207.20 | 253,927 |
| Sep 9, 2024 | 206.20 | 210.00 | 206.20 | 209.70 | 209.70 | 309,476 |
| Sep 6, 2024 | 203.00 | 206.90 | 202.50 | 206.00 | 206.00 | 487,764 |
| Sep 5, 2024 | 203.00 | 204.70 | 202.50 | 203.30 | 203.30 | 223,374 |
| Sep 4, 2024 | 202.80 | 204.90 | 201.90 | 203.70 | 203.70 | 311,892 |
| Sep 3, 2024 | 203.00 | 203.40 | 201.60 | 202.00 | 202.00 | 194,343 |
| Sep 2, 2024 | 203.10 | 203.40 | 201.60 | 202.00 | 202.00 | 155,422 |
| Aug 30, 2024 | 202.80 | 203.70 | 201.90 | 202.90 | 202.90 | - |
| Aug 29, 2024 | 201.90 | 203.00 | 200.80 | 203.00 | 203.00 | 195,665 |
| Aug 28, 2024 | 199.50 | 202.40 | 199.30 | 201.90 | 201.90 | 248,650 |
| Aug 27, 2024 | 198.70 | 199.70 | 198.15 | 199.00 | 199.00 | 186,453 |
| Aug 26, 2024 | 197.25 | 198.45 | 196.80 | 198.00 | 198.00 | 85,642 |
| Aug 23, 2024 | 197.90 | 198.90 | 197.35 | 197.85 | 197.85 | 233,138 |
| Aug 22, 2024 | 196.55 | 197.85 | 196.35 | 197.30 | 197.30 | 187,904 |
| Aug 21, 2024 | 195.50 | 196.65 | 195.00 | 196.45 | 196.45 | 213,179 |
| Aug 20, 2024 | 195.50 | 196.20 | 195.00 | 195.20 | 195.20 | 151,228 |
| Aug 19, 2024 | 194.60 | 195.90 | 193.35 | 195.20 | 195.20 | 182,125 |
| Aug 16, 2024 | 192.95 | 194.25 | 191.90 | 194.25 | 194.25 | 273,001 |
| Aug 15, 2024 | 189.10 | 192.65 | 188.85 | 192.35 | 192.35 | 251,866 |
| Aug 14, 2024 | 186.90 | 188.70 | 186.00 | 188.70 | 188.70 | 196,246 |
| Aug 13, 2024 | 185.65 | 186.80 | 184.35 | 186.80 | 186.80 | 162,044 |
| Aug 12, 2024 | 184.65 | 185.15 | 183.15 | 185.15 | 185.15 | 165,451 |
| Aug 9, 2024 | 182.55 | 184.40 | 182.10 | 184.15 | 184.15 | 204,234 |
| Aug 8, 2024 | 182.75 | 183.00 | 180.85 | 182.95 | 182.95 | 300,331 |
| Aug 7, 2024 | 179.25 | 183.75 | 179.25 | 183.75 | 183.75 | 528,553 |
| Aug 6, 2024 | 181.80 | 181.80 | 176.30 | 179.20 | 179.20 | 492,031 |
| Aug 5, 2024 | 182.30 | 183.55 | 180.35 | 181.95 | 181.95 | 393,321 |
| Aug 2, 2024 | 185.95 | 186.10 | 181.00 | 184.90 | 184.90 | 291,743 |
| Aug 1, 2024 | 187.65 | 189.50 | 186.65 | 186.75 | 186.75 | 310,348 |
| Jul 31, 2024 | 189.60 | 190.55 | 187.50 | 189.40 | 189.40 | 280,748 |
| Jul 30, 2024 | 187.65 | 189.55 | 187.45 | 189.55 | 189.55 | 208,504 |
| Jul 29, 2024 | 189.75 | 190.00 | 187.25 | 187.50 | 187.50 | 161,758 |
| Jul 26, 2024 | 189.00 | 190.20 | 187.20 | 188.95 | 188.95 | 210,242 |
| Jul 25, 2024 | 190.00 | 190.40 | 184.90 | 188.15 | 188.15 | 357,354 |
| Jul 24, 2024 | 186.15 | 188.10 | 185.20 | 188.10 | 188.10 | 252,509 |
| Jul 23, 2024 | 188.60 | 190.30 | 187.60 | 188.00 | 188.00 | 351,715 |
| Jul 22, 2024 | 188.00 | 190.00 | 186.80 | 189.55 | 189.55 | 246,429 |
| Jul 19, 2024 | 188.45 | 188.80 | 186.65 | 186.70 | 186.70 | 313,615 |
| Jul 18, 2024 | 191.20 | 191.40 | 189.10 | 189.20 | 189.20 | 187,053 |
| Jul 17, 2024 | 189.80 | 190.70 | 188.85 | 190.45 | 190.45 | 150,997 |
| Jul 16, 2024 | 190.80 | 191.35 | 190.10 | 190.10 | 190.10 | 186,163 |
| Jul 15, 2024 | 191.70 | 192.90 | 190.55 | 190.90 | 190.90 | 145,976 |
| Jul 12, 2024 | 189.00 | 192.35 | 188.20 | 192.10 | 192.10 | 299,101 |
| Jul 11, 2024 | 187.15 | 188.45 | 187.00 | 188.10 | 188.10 | 194,221 |
| Jul 10, 2024 | 187.10 | 187.45 | 185.40 | 186.60 | 186.60 | 162,370 |
| Jul 9, 2024 | 186.75 | 188.25 | 186.05 | 186.35 | 186.35 | 211,958 |
| Jul 8, 2024 | 187.00 | 188.30 | 186.35 | 186.75 | 186.75 | 290,414 |
| Jul 5, 2024 | 190.20 | 190.75 | 186.10 | 187.25 | 187.25 | 426,798 |
| Jul 4, 2024 | 190.00 | 191.80 | 189.25 | 190.20 | 190.20 | 178,134 |
| Jul 3, 2024 | 191.55 | 192.35 | 189.35 | 190.75 | 190.75 | 250,293 |
| Jul 2, 2024 | 189.95 | 191.05 | 188.70 | 190.75 | 190.75 | 257,579 |
| Jul 1, 2024 | 192.35 | 192.55 | 188.50 | 190.50 | 190.50 | 276,560 |
| Jun 28, 2024 | 194.85 | 194.85 | 190.80 | 191.10 | 191.10 | 397,539 |
| Jun 27, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
| Jun 26, 2024 | 194.10 | 194.80 | 190.60 | 192.10 | 192.10 | 280,698 |
| Jun 25, 2024 | 193.55 | 194.10 | 192.10 | 192.75 | 192.75 | 252,857 |
| Jun 24, 2024 | 192.80 | 194.45 | 191.80 | 194.00 | 194.00 | 289,977 |
| Jun 21, 2024 | 190.30 | 192.65 | 190.25 | 192.40 | 192.40 | 1,156,739 |
| Jun 20, 2024 | 189.30 | 190.40 | 189.10 | 190.30 | 190.30 | 321,389 |
| Jun 19, 2024 | 189.55 | 190.25 | 188.15 | 189.00 | 189.00 | 236,597 |
| Jun 18, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| Jun 17, 2024 | 183.40 | 187.30 | 182.80 | 186.10 | 186.10 | 398,220 |
| Jun 14, 2024 | 180.75 | 182.50 | 179.75 | 182.25 | 182.25 | 402,563 |
| Jun 13, 2024 | 185.75 | 186.20 | 180.20 | 180.20 | 180.20 | 360,934 |
| Jun 12, 2024 | 186.65 | 188.00 | 185.85 | 185.95 | 185.95 | 254,141 |
| Jun 11, 2024 | 186.60 | 187.30 | 185.10 | 186.45 | 186.45 | 205,958 |
| Jun 10, 2024 | 187.40 | 188.20 | 185.70 | 186.10 | 186.10 | 223,282 |
| Jun 7, 2024 | 188.65 | 188.95 | 186.05 | 187.95 | 187.95 | 233,327 |
| Jun 6, 2024 | 188.70 | 190.60 | 187.45 | 188.50 | 188.50 | 194,142 |
| Jun 5, 2024 | 186.75 | 188.95 | 186.65 | 188.40 | 188.40 | 265,440 |
| Jun 4, 2024 | 183.65 | 186.30 | 182.90 | 186.00 | 186.00 | 301,407 |
| Jun 3, 2024 | 184.00 | 184.10 | 181.95 | 183.45 | 183.45 | 294,473 |
| May 31, 2024 | 180.40 | 183.00 | 180.00 | 182.90 | 182.90 | 720,570 |
| May 30, 2024 | 178.00 | 179.80 | 177.75 | 179.70 | 179.70 | 209,271 |
| May 29, 2024 | 177.35 | 178.50 | 175.90 | 177.85 | 177.85 | 289,200 |
| May 28, 2024 | 182.80 | 183.35 | 178.15 | 178.20 | 178.20 | 323,003 |
| May 27, 2024 | 184.50 | 184.50 | 182.60 | 182.90 | 182.90 | 143,041 |
| May 24, 2024 | 184.05 | 185.15 | 183.65 | 184.40 | 184.40 | 251,113 |
| May 23, 2024 | 185.30 | 185.65 | 183.55 | 184.70 | 184.70 | 213,421 |
| May 22, 2024 | 184.65 | 185.15 | 183.50 | 184.85 | 184.85 | 217,023 |
| May 21, 2024 | 183.30 | 184.90 | 183.25 | 184.70 | 184.70 | 244,845 |
| May 20, 2024 | 185.00 | 185.50 | 183.25 | 183.80 | 183.80 | 167,163 |
| May 17, 2024 | 181.50 | 184.55 | 181.45 | 184.55 | 184.55 | 402,189 |
| May 16, 2024 | 179.50 | 182.20 | 179.50 | 181.50 | 181.50 | 325,347 |
| May 15, 2024 | 3.8 Dividend | |||||
| May 15, 2024 | 177.95 | 181.40 | 177.00 | 180.20 | 180.20 | 530,227 |
| May 14, 2024 | 182.25 | 182.35 | 179.25 | 180.25 | 176.45 | 415,146 |
| May 13, 2024 | 188.05 | 188.05 | 179.85 | 182.90 | 179.04 | 435,605 |
| May 10, 2024 | 188.50 | 188.70 | 186.80 | 187.45 | 183.50 | 358,444 |
| May 9, 2024 | 186.35 | 188.70 | 186.15 | 188.15 | 184.18 | 156,994 |
| May 8, 2024 | 187.45 | 187.70 | 186.30 | 186.85 | 182.91 | 199,699 |
| May 7, 2024 | 185.20 | 187.25 | 184.35 | 187.05 | 183.11 | 267,246 |
| May 6, 2024 | 184.90 | 185.70 | 183.70 | 184.25 | 180.37 | 143,272 |
| May 3, 2024 | 183.65 | 185.65 | 183.40 | 184.90 | 181.00 | 335,789 |
| May 2, 2024 | 181.45 | 182.90 | 181.05 | 182.80 | 178.95 | 327,701 |
| Apr 30, 2024 | 182.00 | 182.15 | 180.60 | 181.15 | 177.33 | 282,540 |
| Apr 29, 2024 | 183.55 | 183.90 | 181.85 | 182.15 | 178.31 | 207,833 |
| Apr 26, 2024 | 182.30 | 184.05 | 181.60 | 182.65 | 178.80 | 293,627 |
| Apr 25, 2024 | 181.55 | 182.85 | 180.05 | 181.45 | 177.62 | 442,626 |
| Apr 24, 2024 | 188.20 | 190.65 | 180.60 | 180.70 | 176.89 | 787,645 |
| Apr 23, 2024 | 187.00 | 190.45 | 186.85 | 188.25 | 184.28 | 434,555 |
| Apr 22, 2024 | 187.25 | 188.05 | 186.80 | 187.85 | 183.89 | 218,949 |
| Apr 19, 2024 | 185.80 | 186.95 | 185.15 | 186.30 | 182.37 | 346,362 |
| Apr 18, 2024 | 187.95 | 187.95 | 186.30 | 186.95 | 183.01 | 224,735 |
| Apr 17, 2024 | 186.55 | 188.70 | 186.50 | 187.00 | 183.06 | 271,686 |
Related Tickers
ENX.PA Euronext N.V.
139.30
+0.94%
LSEG.L London Stock Exchange Group plc
11,360.00
-0.26%
JSE.JO JSE Limited
12,536.00
+1.41%
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
45.78
+0.66%
ASX.AX ASX Limited
67.83
-0.32%
EXAE.AT Hellenic Exchanges - Athens Stock Exchange S.A.
5.23
+0.77%
8697.T Japan Exchange Group, Inc.
1,542.00
-1.00%
1QZ.DE Coinbase Global, Inc.
154.36
+0.48%
ICE Intercontinental Exchange, Inc.
158.64
+0.13%
3HM.DE MSCI Inc.
483.70
-1.12%