133.40
-2.00
(-1.48%)
As of 10:38:48 AM GMT+2. Market Open.
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 | 135.40 | 135.40 | 132.40 | 133.40 | 133.40 | 1,386 |
| Apr 16, 2025 | 131.00 | 135.40 | 129.60 | 135.40 | 135.40 | 9,900 |
| Apr 15, 2025 | 134.50 | 135.20 | 132.00 | 133.20 | 133.20 | 7,538 |
| Apr 14, 2025 | 131.40 | 135.60 | 130.10 | 134.20 | 134.20 | 12,864 |
| Apr 11, 2025 | 131.60 | 132.00 | 126.30 | 127.90 | 127.90 | 11,789 |
| Apr 10, 2025 | 144.50 | 144.70 | 130.00 | 130.00 | 130.00 | 30,721 |
| Apr 9, 2025 | 128.90 | 131.80 | 126.40 | 127.70 | 127.70 | 22,764 |
| Apr 8, 2025 | 132.70 | 136.00 | 129.40 | 133.00 | 133.00 | 15,676 |
| Apr 7, 2025 | 120.20 | 135.10 | 115.40 | 128.60 | 128.60 | 37,442 |
| Apr 4, 2025 | 138.00 | 138.40 | 127.60 | 131.40 | 131.40 | 35,620 |
| Apr 3, 2025 | 143.80 | 145.80 | 140.00 | 140.60 | 140.60 | 18,883 |
| Apr 2, 2025 | 147.40 | 148.00 | 143.80 | 146.20 | 146.20 | 13,611 |
| Apr 1, 2025 | 146.40 | 148.60 | 145.40 | 148.00 | 148.00 | 5,878 |
| Mar 31, 2025 | 147.60 | 147.60 | 142.60 | 145.00 | 145.00 | 20,380 |
| Mar 28, 2025 | 150.20 | 154.00 | 148.60 | 149.40 | 149.40 | 13,964 |
| Mar 27, 2025 | 150.00 | 152.60 | 147.40 | 150.00 | 150.00 | 13,634 |
| Mar 26, 2025 | 151.20 | 152.60 | 149.20 | 150.40 | 150.40 | 11,804 |
| Mar 25, 2025 | 149.00 | 153.20 | 149.00 | 150.20 | 150.20 | 12,784 |
| Mar 24, 2025 | 150.40 | 155.20 | 147.20 | 147.20 | 147.20 | 20,044 |
| Mar 21, 2025 | 157.40 | 157.40 | 145.80 | 148.00 | 148.00 | 53,203 |
| Mar 20, 2025 | 166.00 | 169.60 | 155.20 | 158.40 | 158.40 | 98,355 |
| Mar 19, 2025 | 136.00 | 140.20 | 132.20 | 139.00 | 139.00 | 14,026 |
| Mar 18, 2025 | 148.60 | 149.20 | 136.40 | 139.20 | 139.20 | 25,439 |
| Mar 17, 2025 | 132.00 | 145.20 | 131.40 | 144.00 | 144.00 | 29,026 |
| Mar 14, 2025 | 127.60 | 131.40 | 126.80 | 131.40 | 131.40 | 7,474 |
| Mar 13, 2025 | 124.00 | 127.80 | 123.60 | 126.60 | 126.60 | 4,773 |
| Mar 12, 2025 | 124.00 | 126.80 | 124.00 | 125.00 | 125.00 | 5,770 |
| Mar 11, 2025 | 125.80 | 126.80 | 123.00 | 124.00 | 124.00 | 4,461 |
| Mar 10, 2025 | 127.80 | 128.80 | 124.40 | 124.40 | 124.40 | 7,868 |
| Mar 7, 2025 | 118.80 | 127.00 | 118.80 | 126.60 | 126.60 | 14,269 |
| Mar 6, 2025 | 118.60 | 121.40 | 117.00 | 119.40 | 119.40 | 4,053 |
| Mar 5, 2025 | 120.00 | 123.20 | 117.60 | 117.60 | 117.60 | 17,370 |
| Mar 4, 2025 | 115.00 | 120.00 | 112.60 | 118.60 | 118.60 | 11,493 |
| Mar 3, 2025 | 116.80 | 123.60 | 116.20 | 116.40 | 116.40 | 16,508 |
| Feb 28, 2025 | 113.00 | 115.80 | 111.00 | 115.00 | 115.00 | 9,708 |
| Feb 27, 2025 | 117.20 | 117.40 | 113.20 | 114.40 | 114.40 | 6,868 |
| Feb 26, 2025 | 118.60 | 118.80 | 117.20 | 117.80 | 117.80 | 2,642 |
| Feb 25, 2025 | 118.80 | 121.00 | 117.60 | 117.80 | 117.80 | 4,650 |
| Feb 24, 2025 | 120.80 | 120.80 | 118.20 | 119.00 | 119.00 | 3,487 |
| Feb 21, 2025 | 117.00 | 121.00 | 117.00 | 120.40 | 120.40 | 3,424 |
| Feb 20, 2025 | 117.20 | 119.00 | 115.20 | 115.80 | 115.80 | 5,790 |
| Feb 19, 2025 | 119.60 | 120.60 | 117.00 | 118.00 | 118.00 | 3,876 |
| Feb 18, 2025 | 120.60 | 121.00 | 119.20 | 120.80 | 120.80 | 2,485 |
| Feb 17, 2025 | 120.40 | 122.40 | 119.40 | 120.60 | 120.60 | 3,770 |
| Feb 14, 2025 | 120.40 | 121.80 | 119.00 | 120.20 | 120.20 | 6,442 |
| Feb 13, 2025 | 118.60 | 120.60 | 116.40 | 120.40 | 120.40 | 5,348 |
| Feb 12, 2025 | 118.20 | 119.40 | 116.60 | 117.80 | 117.80 | 3,047 |
| Feb 11, 2025 | 119.20 | 121.00 | 118.60 | 119.60 | 119.60 | 8,379 |
| Feb 10, 2025 | 119.00 | 121.00 | 116.40 | 119.80 | 119.80 | 7,328 |
| Feb 7, 2025 | 116.40 | 120.00 | 115.40 | 119.00 | 119.00 | 9,239 |
| Feb 6, 2025 | 116.20 | 117.20 | 114.40 | 116.40 | 116.40 | 6,301 |
| Feb 5, 2025 | 116.40 | 117.40 | 113.20 | 114.80 | 114.80 | 3,750 |
| Feb 4, 2025 | 111.40 | 117.60 | 110.00 | 117.00 | 117.00 | 5,509 |
| Feb 3, 2025 | 109.40 | 111.60 | 108.40 | 111.60 | 111.60 | 4,911 |
| Jan 31, 2025 | 112.00 | 113.40 | 111.00 | 112.20 | 112.20 | 2,072 |
| Jan 30, 2025 | 110.80 | 113.80 | 110.80 | 111.80 | 111.80 | 2,000 |
| Jan 29, 2025 | 110.00 | 112.00 | 109.60 | 110.60 | 110.60 | 2,250 |
| Jan 28, 2025 | 110.40 | 111.40 | 108.60 | 110.20 | 110.20 | 5,396 |
| Jan 27, 2025 | 110.60 | 112.20 | 110.40 | 111.40 | 111.40 | 3,418 |
| Jan 24, 2025 | 111.40 | 113.00 | 110.20 | 111.60 | 111.60 | 3,840 |
| Jan 23, 2025 | 112.20 | 112.20 | 109.40 | 111.00 | 111.00 | 5,217 |
| Jan 22, 2025 | 115.20 | 116.60 | 111.80 | 112.80 | 112.80 | 5,259 |
| Jan 21, 2025 | 118.00 | 118.00 | 115.60 | 116.00 | 116.00 | 3,618 |
| Jan 20, 2025 | 118.00 | 120.40 | 117.00 | 118.00 | 118.00 | 4,388 |
| Jan 17, 2025 | 119.20 | 119.80 | 117.20 | 117.60 | 117.60 | 2,541 |
| Jan 16, 2025 | 119.40 | 122.00 | 117.00 | 118.00 | 118.00 | 6,645 |
| Jan 15, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 4,565 |
| Jan 14, 2025 | 115.80 | 118.20 | 114.00 | 114.40 | 114.40 | 4,095 |
| Jan 13, 2025 | 117.40 | 121.00 | 113.40 | 115.60 | 115.60 | 10,106 |
| Jan 10, 2025 | 115.80 | 119.20 | 115.40 | 116.00 | 116.00 | 5,762 |
| Jan 9, 2025 | 116.20 | 116.80 | 114.80 | 115.80 | 115.80 | 4,162 |
| Jan 8, 2025 | 116.80 | 117.20 | 114.40 | 116.60 | 116.60 | 5,125 |
| Jan 7, 2025 | 119.80 | 119.80 | 116.80 | 117.40 | 117.40 | 6,508 |
| Jan 6, 2025 | 122.40 | 125.60 | 118.60 | 119.80 | 119.80 | 10,883 |
| Jan 3, 2025 | 117.20 | 123.40 | 115.00 | 120.00 | 120.00 | 14,854 |
| Jan 2, 2025 | 109.00 | 117.40 | 109.00 | 116.20 | 116.20 | 13,020 |
| Dec 31, 2024 | 105.60 | 109.60 | 105.40 | 108.40 | 108.40 | 4,078 |
| Dec 30, 2024 | 105.00 | 105.60 | 104.00 | 105.60 | 105.60 | 2,977 |
| Dec 27, 2024 | 103.80 | 106.00 | 103.60 | 104.60 | 104.60 | 5,280 |
| Dec 24, 2024 | 104.00 | 105.00 | 103.00 | 103.60 | 103.60 | 1,354 |
| Dec 23, 2024 | 102.80 | 103.20 | 101.40 | 102.20 | 102.20 | 3,659 |
| Dec 20, 2024 | 103.00 | 103.40 | 101.40 | 103.00 | 103.00 | 8,330 |
| Dec 19, 2024 | 105.00 | 106.80 | 102.20 | 104.60 | 104.60 | 8,781 |
| Dec 18, 2024 | 102.20 | 105.40 | 102.00 | 103.80 | 103.80 | 6,963 |
| Dec 17, 2024 | 103.40 | 103.40 | 100.40 | 101.00 | 101.00 | 8,888 |
| Dec 16, 2024 | 104.20 | 105.00 | 102.60 | 103.60 | 103.60 | 6,258 |
| Dec 13, 2024 | 106.20 | 106.80 | 104.80 | 105.00 | 105.00 | 6,675 |
| Dec 12, 2024 | 105.60 | 109.00 | 105.60 | 106.40 | 106.40 | 7,779 |
| Dec 11, 2024 | 105.00 | 105.40 | 103.20 | 104.60 | 104.60 | 2,776 |
| Dec 10, 2024 | 105.80 | 106.20 | 102.40 | 103.80 | 103.80 | 4,691 |
| Dec 9, 2024 | 106.00 | 107.60 | 105.00 | 106.00 | 106.00 | 10,026 |
| Dec 6, 2024 | 104.00 | 106.00 | 103.40 | 104.40 | 104.40 | 5,291 |
| Dec 5, 2024 | 103.60 | 105.20 | 103.00 | 104.00 | 104.00 | 4,473 |
| Dec 4, 2024 | 102.00 | 105.20 | 101.80 | 103.00 | 103.00 | 9,043 |
| Dec 3, 2024 | 98.00 | 101.00 | 98.00 | 99.80 | 99.80 | 4,606 |
| Dec 2, 2024 | 98.10 | 99.80 | 97.80 | 97.80 | 97.80 | 6,204 |
| Nov 29, 2024 | 100.20 | 101.20 | 99.50 | 99.90 | 99.90 | 3,865 |
| Nov 28, 2024 | 100.00 | 101.60 | 99.00 | 100.40 | 100.40 | 3,850 |
| Nov 27, 2024 | 99.00 | 100.80 | 96.70 | 100.00 | 100.00 | 11,680 |
| Nov 26, 2024 | 101.80 | 102.00 | 99.50 | 99.50 | 99.50 | 8,218 |
| Nov 25, 2024 | 104.60 | 106.20 | 101.20 | 103.00 | 103.00 | 15,195 |
| Nov 22, 2024 | 107.00 | 107.60 | 103.80 | 105.20 | 105.20 | 4,795 |
| Nov 21, 2024 | 106.00 | 107.40 | 105.60 | 106.60 | 106.60 | 5,528 |
| Nov 20, 2024 | 107.40 | 108.20 | 105.60 | 106.20 | 106.20 | 2,802 |
| Nov 19, 2024 | 109.00 | 110.80 | 106.20 | 107.40 | 107.40 | 8,526 |
| Nov 18, 2024 | 106.60 | 109.20 | 106.20 | 108.40 | 108.40 | 6,953 |
| Nov 15, 2024 | 102.60 | 108.40 | 102.20 | 106.20 | 106.20 | 9,247 |
| Nov 14, 2024 | 101.60 | 105.00 | 101.60 | 103.60 | 103.60 | 4,845 |
| Nov 13, 2024 | 99.40 | 101.00 | 99.00 | 100.80 | 100.80 | 5,946 |
| Nov 12, 2024 | 102.80 | 103.00 | 98.50 | 99.40 | 99.40 | 8,985 |
| Nov 11, 2024 | 101.00 | 104.40 | 101.00 | 103.20 | 103.20 | 9,223 |
| Nov 8, 2024 | 103.00 | 103.00 | 100.80 | 101.00 | 101.00 | 6,174 |
| Nov 7, 2024 | 99.60 | 103.60 | 99.60 | 102.40 | 102.40 | 8,829 |
| Nov 6, 2024 | 99.00 | 100.40 | 95.00 | 98.70 | 98.70 | 21,333 |
| Nov 5, 2024 | 101.00 | 101.20 | 98.90 | 99.20 | 99.20 | 7,658 |
| Nov 4, 2024 | 99.80 | 103.00 | 97.90 | 101.00 | 101.00 | 24,612 |
| Nov 1, 2024 | 104.40 | 113.80 | 103.20 | 103.20 | 103.20 | 47,761 |
| Oct 31, 2024 | 104.60 | 104.60 | 102.40 | 103.40 | 103.40 | 13,602 |
| Oct 30, 2024 | 105.40 | 106.60 | 103.60 | 104.60 | 104.60 | 13,047 |
| Oct 29, 2024 | 106.00 | 107.60 | 104.80 | 105.60 | 105.60 | 9,972 |
| Oct 28, 2024 | 108.80 | 108.80 | 105.80 | 107.00 | 107.00 | 9,682 |
| Oct 25, 2024 | 108.60 | 109.80 | 108.00 | 109.40 | 109.40 | 6,108 |
| Oct 24, 2024 | 109.80 | 113.00 | 108.60 | 109.20 | 109.20 | 12,164 |
| Oct 23, 2024 | 111.80 | 112.80 | 109.80 | 110.00 | 110.00 | 10,188 |
| Oct 22, 2024 | 112.20 | 114.00 | 110.40 | 112.00 | 112.00 | 9,156 |
| Oct 21, 2024 | 115.20 | 116.60 | 112.00 | 112.20 | 112.20 | 7,709 |
| Oct 18, 2024 | 116.60 | 117.00 | 115.20 | 115.60 | 115.60 | 7,033 |
| Oct 17, 2024 | 117.40 | 119.40 | 116.80 | 116.80 | 116.80 | 5,357 |
| Oct 16, 2024 | 119.60 | 121.00 | 117.40 | 117.60 | 117.60 | 5,926 |
| Oct 15, 2024 | 122.20 | 123.20 | 118.40 | 120.40 | 120.40 | 13,766 |
| Oct 14, 2024 | 131.00 | 131.40 | 124.60 | 125.60 | 125.60 | 11,541 |
| Oct 11, 2024 | 132.00 | 132.80 | 130.40 | 132.20 | 132.20 | 3,681 |
| Oct 10, 2024 | 134.20 | 134.40 | 130.40 | 131.80 | 131.80 | 3,202 |
| Oct 9, 2024 | 132.00 | 133.40 | 129.80 | 132.00 | 132.00 | 7,070 |
| Oct 8, 2024 | 136.60 | 138.20 | 132.20 | 132.20 | 132.20 | 6,190 |
| Oct 7, 2024 | 140.60 | 142.00 | 132.20 | 137.40 | 137.40 | 15,081 |
| Oct 4, 2024 | 130.00 | 139.60 | 130.00 | 138.40 | 138.40 | 17,810 |
| Oct 3, 2024 | 131.00 | 131.60 | 124.60 | 128.40 | 128.40 | 10,938 |
| Oct 2, 2024 | 123.80 | 134.80 | 123.60 | 130.20 | 130.20 | 25,113 |
| Oct 1, 2024 | 117.40 | 122.40 | 116.60 | 121.40 | 121.40 | 6,941 |
| Sep 30, 2024 | 119.20 | 119.80 | 117.00 | 117.60 | 117.60 | 4,261 |
| Sep 27, 2024 | 118.00 | 121.60 | 117.00 | 118.00 | 118.00 | 5,355 |
| Sep 26, 2024 | 117.00 | 118.20 | 114.80 | 118.00 | 118.00 | 7,670 |
| Sep 25, 2024 | 118.00 | 119.00 | 115.60 | 116.20 | 116.20 | 5,341 |
| Sep 24, 2024 | 119.20 | 120.60 | 118.40 | 118.40 | 118.40 | 4,767 |
| Sep 23, 2024 | 120.00 | 121.00 | 115.40 | 119.00 | 119.00 | 12,622 |
| Sep 20, 2024 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 73,192 |
| Sep 19, 2024 | 123.00 | 124.80 | 121.00 | 122.40 | 122.40 | 6,508 |
| Sep 18, 2024 | 119.00 | 122.60 | 118.80 | 121.40 | 121.40 | 5,014 |
| Sep 17, 2024 | 119.60 | 120.60 | 118.20 | 119.80 | 119.80 | 6,374 |
| Sep 16, 2024 | 122.00 | 122.00 | 118.60 | 119.20 | 119.20 | 9,282 |
| Sep 13, 2024 | 123.60 | 125.80 | 123.60 | 123.80 | 123.80 | 5,371 |
| Sep 12, 2024 | 126.60 | 129.00 | 120.40 | 124.00 | 124.00 | 9,644 |
| Sep 11, 2024 | 125.80 | 128.20 | 122.80 | 124.00 | 124.00 | 8,635 |
| Sep 10, 2024 | 126.80 | 128.40 | 124.00 | 125.40 | 125.40 | 6,465 |
| Sep 9, 2024 | 126.60 | 130.20 | 126.40 | 126.80 | 126.80 | 7,521 |
| Sep 6, 2024 | 125.60 | 127.00 | 123.20 | 123.20 | 123.20 | 12,205 |
| Sep 5, 2024 | 129.20 | 131.00 | 126.00 | 127.20 | 127.20 | 12,023 |
| Sep 4, 2024 | 123.80 | 129.80 | 120.20 | 129.20 | 129.20 | 13,241 |
| Sep 3, 2024 | 134.00 | 134.00 | 125.60 | 126.00 | 126.00 | 9,964 |
| Sep 2, 2024 | 134.00 | 134.00 | 129.60 | 130.80 | 130.80 | 6,134 |
| Aug 30, 2024 | 133.80 | 137.80 | 133.00 | 133.60 | 133.60 | 13,589 |
| Aug 29, 2024 | 127.80 | 135.00 | 127.20 | 133.20 | 133.20 | 8,619 |
| Aug 28, 2024 | 128.80 | 129.00 | 127.00 | 127.80 | 127.80 | 4,497 |
| Aug 27, 2024 | 130.00 | 131.60 | 128.40 | 128.40 | 128.40 | 5,686 |
| Aug 26, 2024 | 126.80 | 133.00 | 124.00 | 129.80 | 129.80 | 10,020 |
| Aug 23, 2024 | 129.00 | 130.20 | 127.20 | 129.00 | 129.00 | 7,347 |
| Aug 22, 2024 | 133.00 | 133.60 | 128.80 | 128.80 | 128.80 | 8,770 |
| Aug 21, 2024 | 129.20 | 135.60 | 129.20 | 133.60 | 133.60 | 10,013 |
| Aug 20, 2024 | 134.00 | 134.00 | 129.40 | 129.40 | 129.40 | 7,794 |
| Aug 19, 2024 | 134.80 | 135.60 | 133.00 | 134.40 | 134.40 | 5,669 |
| Aug 16, 2024 | 134.80 | 136.40 | 133.20 | 135.80 | 135.80 | 14,585 |
| Aug 15, 2024 | 131.00 | 134.00 | 128.40 | 134.00 | 134.00 | 10,353 |
| Aug 14, 2024 | 129.80 | 132.20 | 128.20 | 129.20 | 129.20 | 5,187 |
| Aug 13, 2024 | 137.00 | 137.00 | 128.20 | 128.80 | 128.80 | 7,474 |
| Aug 12, 2024 | 134.20 | 137.80 | 134.20 | 136.00 | 136.00 | 5,264 |
| Aug 9, 2024 | 132.60 | 137.80 | 131.80 | 133.60 | 133.60 | 8,420 |
| Aug 8, 2024 | 132.80 | 132.80 | 129.20 | 132.60 | 132.60 | 6,112 |
| Aug 7, 2024 | 130.00 | 135.60 | 129.60 | 132.80 | 132.80 | 10,260 |
| Aug 6, 2024 | 127.00 | 131.20 | 126.80 | 128.60 | 128.60 | 11,732 |
| Aug 5, 2024 | 127.00 | 129.60 | 115.40 | 126.00 | 126.00 | 26,798 |
| Aug 2, 2024 | 132.60 | 136.40 | 130.60 | 133.20 | 133.20 | 15,803 |
| Aug 1, 2024 | 140.00 | 143.80 | 127.80 | 136.00 | 136.00 | 31,361 |
| Jul 31, 2024 | 145.20 | 146.20 | 140.00 | 145.60 | 145.60 | 11,405 |
| Jul 30, 2024 | 153.40 | 153.40 | 143.80 | 144.00 | 144.00 | 6,591 |
| Jul 29, 2024 | 150.00 | 153.80 | 147.60 | 149.80 | 149.80 | 9,104 |
| Jul 26, 2024 | 145.80 | 152.60 | 145.00 | 149.40 | 149.40 | 10,056 |
| Jul 25, 2024 | 143.40 | 147.40 | 139.00 | 145.20 | 145.20 | 14,184 |
| Jul 24, 2024 | 162.40 | 163.80 | 141.20 | 143.40 | 143.40 | 41,080 |
| Jul 23, 2024 | 170.60 | 171.60 | 163.60 | 164.60 | 164.60 | 7,487 |
| Jul 22, 2024 | 170.80 | 175.00 | 166.80 | 171.00 | 171.00 | 8,505 |
| Jul 19, 2024 | 178.40 | 178.40 | 168.80 | 171.40 | 171.40 | 17,216 |
| Jul 18, 2024 | 180.00 | 182.00 | 171.60 | 178.40 | 178.40 | 26,291 |
| Jul 17, 2024 | 166.60 | 178.20 | 166.60 | 178.20 | 178.20 | 33,470 |
| Jul 16, 2024 | 157.40 | 167.20 | 156.00 | 167.00 | 167.00 | 17,633 |
| Jul 15, 2024 | 154.40 | 157.80 | 152.20 | 157.20 | 157.20 | 9,388 |
| Jul 12, 2024 | 146.20 | 155.00 | 145.00 | 154.40 | 154.40 | 13,878 |
| Jul 11, 2024 | 141.60 | 148.00 | 138.20 | 145.80 | 145.80 | 12,376 |
| Jul 10, 2024 | 138.00 | 143.40 | 133.80 | 141.20 | 141.20 | 26,385 |
| Jul 9, 2024 | 154.20 | 154.40 | 138.80 | 138.80 | 138.80 | 33,194 |
| Jul 8, 2024 | 12.00 Dividend | |||||
| Jul 8, 2024 | 158.00 | 162.40 | 155.20 | 155.60 | 155.60 | 20,519 |
| Jul 5, 2024 | 173.20 | 178.00 | 171.80 | 171.80 | 159.80 | 14,009 |
| Jul 4, 2024 | 182.00 | 183.00 | 173.40 | 173.40 | 161.29 | 13,925 |
| Jul 3, 2024 | 184.20 | 186.80 | 178.80 | 182.00 | 169.29 | 16,332 |
| Jul 2, 2024 | 179.80 | 186.80 | 177.60 | 184.60 | 171.71 | 25,842 |
| Jul 1, 2024 | 172.20 | 182.20 | 172.20 | 178.00 | 165.57 | 24,316 |
| Jun 28, 2024 | 166.20 | 167.60 | 162.20 | 164.40 | 152.92 | 13,527 |
| Jun 27, 2024 | 165.00 | 169.60 | 163.40 | 166.00 | 154.41 | 21,527 |
| Jun 26, 2024 | 156.80 | 164.80 | 156.60 | 163.00 | 151.61 | 19,220 |
| Jun 25, 2024 | 154.20 | 158.00 | 153.00 | 154.40 | 143.62 | 9,012 |
| Jun 24, 2024 | 151.60 | 156.00 | 145.20 | 154.40 | 143.62 | 23,693 |
| Jun 21, 2024 | 159.80 | 160.00 | 150.20 | 150.60 | 140.08 | 19,205 |
| Jun 20, 2024 | 160.20 | 162.40 | 151.20 | 161.20 | 149.94 | 25,749 |
| Jun 19, 2024 | 171.60 | 171.60 | 158.40 | 160.00 | 148.82 | 13,665 |
| Jun 18, 2024 | 166.80 | 171.20 | 166.40 | 170.00 | 158.13 | 14,840 |
| Jun 17, 2024 | 163.20 | 171.60 | 160.60 | 166.00 | 154.41 | 21,946 |
| Jun 14, 2024 | 179.40 | 183.60 | 163.60 | 166.20 | 154.59 | 24,897 |
| Jun 13, 2024 | 176.40 | 182.40 | 175.40 | 179.00 | 166.50 | 12,140 |
| Jun 12, 2024 | 175.00 | 180.00 | 170.40 | 176.40 | 164.08 | 17,852 |
| Jun 11, 2024 | 184.60 | 185.00 | 173.20 | 175.00 | 162.78 | 29,303 |
| Jun 10, 2024 | 188.00 | 189.40 | 182.60 | 185.60 | 172.64 | 14,631 |
| Jun 7, 2024 | 191.00 | 193.00 | 185.40 | 191.40 | 178.03 | 9,965 |
| Jun 6, 2024 | 196.20 | 196.80 | 188.20 | 188.80 | 175.61 | 7,357 |
| Jun 5, 2024 | 185.00 | 196.20 | 185.00 | 194.80 | 181.19 | 17,962 |
| Jun 4, 2024 | 197.00 | 197.20 | 186.80 | 186.80 | 173.75 | 21,040 |
| Jun 3, 2024 | 201.00 | 205.00 | 193.00 | 198.00 | 184.17 | 21,047 |
| May 31, 2024 | 197.00 | 204.50 | 195.00 | 199.40 | 185.47 | 116,820 |
| May 30, 2024 | 194.00 | 201.00 | 194.00 | 197.00 | 183.24 | 15,195 |
| May 29, 2024 | 194.40 | 199.00 | 194.00 | 194.00 | 180.45 | 14,720 |
| May 28, 2024 | 192.20 | 196.20 | 191.60 | 193.40 | 179.89 | 8,340 |
| May 27, 2024 | 184.40 | 198.00 | 182.20 | 192.00 | 178.59 | 20,941 |
| May 24, 2024 | 185.00 | 189.40 | 175.60 | 184.40 | 171.52 | 19,763 |
| May 23, 2024 | 184.00 | 187.40 | 179.60 | 184.00 | 171.15 | 19,356 |
| May 22, 2024 | 196.60 | 197.00 | 183.20 | 184.40 | 171.52 | 20,387 |
| May 21, 2024 | 195.60 | 198.40 | 190.40 | 195.40 | 181.75 | 13,903 |
| May 20, 2024 | 193.00 | 205.00 | 190.40 | 193.20 | 179.71 | 25,324 |
| May 17, 2024 | 180.40 | 194.00 | 180.20 | 192.60 | 179.15 | 49,862 |
| May 16, 2024 | 181.80 | 183.80 | 172.80 | 180.40 | 167.80 | 24,725 |
| May 15, 2024 | 184.20 | 188.60 | 180.80 | 181.80 | 169.10 | 16,860 |
| May 14, 2024 | 186.20 | 189.40 | 175.60 | 181.20 | 168.54 | 28,992 |
| May 13, 2024 | 185.00 | 189.60 | 182.20 | 187.60 | 174.50 | 14,684 |
| May 10, 2024 | 178.20 | 192.20 | 178.00 | 187.20 | 174.12 | 34,162 |
| May 9, 2024 | 175.20 | 178.00 | 175.00 | 178.00 | 165.57 | 7,162 |
| May 8, 2024 | 173.20 | 176.60 | 170.40 | 175.40 | 163.15 | 12,548 |
| May 7, 2024 | 169.00 | 173.00 | 167.00 | 172.00 | 159.99 | 16,795 |
| May 6, 2024 | 168.00 | 170.80 | 162.60 | 168.60 | 156.82 | 10,203 |
| May 3, 2024 | 163.20 | 169.80 | 153.00 | 168.80 | 157.01 | 41,594 |
| May 2, 2024 | 180.60 | 181.40 | 156.60 | 165.80 | 154.22 | 63,834 |
| Apr 30, 2024 | 176.00 | 181.40 | 173.80 | 178.80 | 166.31 | 41,824 |
| Apr 29, 2024 | 173.00 | 175.80 | 171.60 | 175.80 | 163.52 | 18,466 |
| Apr 26, 2024 | 170.00 | 173.40 | 169.80 | 173.00 | 160.92 | 23,023 |
| Apr 25, 2024 | 166.40 | 169.80 | 165.40 | 169.40 | 157.57 | 24,029 |
| Apr 24, 2024 | 167.40 | 168.00 | 162.60 | 166.60 | 154.96 | 15,148 |
| Apr 23, 2024 | 167.80 | 168.80 | 162.60 | 167.00 | 155.34 | 24,516 |
| Apr 22, 2024 | 160.00 | 165.00 | 156.20 | 164.80 | 153.29 | 29,767 |
| Apr 19, 2024 | 157.80 | 161.00 | 156.00 | 161.00 | 149.75 | 28,218 |
| Apr 18, 2024 | 151.00 | 158.80 | 151.00 | 158.60 | 147.52 | 32,313 |
| Apr 17, 2024 | 145.20 | 152.40 | 145.20 | 151.80 | 141.20 | 20,941 |
Related Tickers
BYNN.SG Rubis SCA
27.46
+0.59%
SPRC-R.BK Star Petroleum Refining Public Company Limited
5.10
+3.24%
RUBSF Rubis
25.82
0.00%
RUI.PA Rubis
27.26
-1.52%
MOL.BD MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
2,880.00
+0.35%
TUPRS.IS Türkiye Petrol Rafinerileri A.S.
125.50
+0.48%
2223.SR Saudi Aramco Base Oil Company - Luberef
101.00
-3.07%
DK Delek US Holdings, Inc.
12.17
+0.25%
AMTX Aemetis, Inc.
1.3300
-6.99%
RELIANCE.NS Reliance Industries Limited
1,275.70
+2.94%