Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
264.00
-0.80
(-0.30%)
As of 8:22:48 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Mar 6, 2025 | 270.15 | 271.75 | 264.80 | 264.80 | 264.80 | 190 |
| Mar 5, 2025 | 272.50 | 272.50 | 266.90 | 270.45 | 270.45 | 195 |
| Mar 4, 2025 | 279.25 | 279.25 | 268.60 | 270.70 | 270.70 | 269 |
| Mar 3, 2025 | 284.55 | 285.95 | 279.05 | 279.05 | 279.05 | 36 |
| Feb 28, 2025 | 281.35 | 288.20 | 281.35 | 286.80 | 286.80 | 288 |
| Feb 27, 2025 | 278.50 | 290.65 | 278.15 | 285.20 | 285.20 | 906 |
| Feb 26, 2025 | 297.55 | 299.55 | 292.05 | 293.45 | 293.45 | 407 |
| Feb 25, 2025 | 294.05 | 294.45 | 287.10 | 291.20 | 291.20 | 113 |
| Feb 24, 2025 | 296.65 | 299.00 | 291.30 | 296.10 | 296.10 | 67 |
| Feb 21, 2025 | 303.75 | 304.65 | 294.30 | 294.55 | 294.55 | 410 |
| Feb 20, 2025 | 310.05 | 310.50 | 303.35 | 304.20 | 304.20 | 581 |
| Feb 19, 2025 | 314.05 | 317.30 | 310.05 | 310.05 | 310.05 | 21 |
| Feb 18, 2025 | 312.50 | 314.60 | 312.40 | 314.00 | 314.00 | 65 |
| Feb 17, 2025 | 311.55 | 315.00 | 311.55 | 312.55 | 312.55 | 111 |
| Feb 14, 2025 | 315.05 | 316.95 | 308.65 | 309.35 | 309.35 | 514 |
| Feb 13, 2025 | 313.25 | 316.20 | 311.40 | 314.95 | 314.95 | 175 |
| Feb 12, 2025 | 312.65 | 313.15 | 311.90 | 313.15 | 313.15 | 28 |
| Feb 11, 2025 | 316.25 | 316.90 | 311.55 | 313.30 | 313.30 | 189 |
| Feb 10, 2025 | 316.20 | 321.30 | 316.20 | 317.10 | 317.10 | 66 |
| Feb 7, 2025 | 318.90 | 318.90 | 314.05 | 314.45 | 314.45 | 25 |
| Feb 6, 2025 | 331.90 | 331.90 | 318.50 | 318.60 | 318.60 | 146 |
| Feb 5, 2025 | 328.55 | 333.50 | 328.55 | 332.95 | 332.95 | 1 |
| Feb 4, 2025 | 330.55 | 335.60 | 328.80 | 330.05 | 330.05 | 8 |
| Feb 3, 2025 | 325.55 | 330.75 | 325.55 | 330.75 | 330.75 | 121 |
| Jan 31, 2025 | 333.55 | 333.55 | 328.40 | 328.40 | 328.40 | 25 |
| Jan 30, 2025 | 330.55 | 332.75 | 328.75 | 330.50 | 330.50 | 222 |
| Jan 29, 2025 | 344.25 | 347.00 | 339.00 | 341.75 | 341.75 | 134 |
| Jan 28, 2025 | 335.05 | 350.70 | 335.05 | 346.75 | 346.75 | 1,828 |
| Jan 27, 2025 | 314.05 | 333.85 | 312.60 | 329.15 | 329.15 | 49 |
| Jan 24, 2025 | 319.25 | 322.00 | 318.90 | 319.25 | 319.25 | 405 |
| Jan 23, 2025 | 319.00 | 322.10 | 318.80 | 322.10 | 322.10 | 274 |
| Jan 22, 2025 | 315.60 | 319.05 | 314.80 | 318.15 | 318.15 | 92 |
| Jan 21, 2025 | 315.65 | 316.75 | 312.60 | 314.30 | 314.30 | 35 |
| Jan 20, 2025 | 316.10 | 316.45 | 316.05 | 316.05 | 316.05 | 153 |
| Jan 17, 2025 | 313.85 | 318.05 | 313.85 | 318.05 | 318.05 | 76 |
| Jan 16, 2025 | 312.25 | 313.60 | 312.25 | 312.45 | 312.45 | 15 |
| Jan 15, 2025 | 314.15 | 315.35 | 312.55 | 312.55 | 312.55 | 41 |
| Jan 14, 2025 | 312.05 | 315.35 | 312.05 | 313.15 | 313.15 | 152 |
| Jan 13, 2025 | 309.80 | 312.50 | 308.50 | 311.85 | 311.85 | 681 |
| Jan 10, 2025 | 316.05 | 317.05 | 309.05 | 310.90 | 310.90 | 369 |
| Jan 9, 2025 | 316.25 | 317.65 | 316.25 | 317.65 | 317.65 | 655 |
| Jan 8, 2025 | 314.05 | 316.70 | 313.60 | 313.60 | 313.60 | 1,182 |
| Jan 7, 2025 | 316.75 | 317.75 | 313.85 | 313.85 | 313.85 | 256 |
| Jan 6, 2025 | 323.05 | 324.75 | 316.00 | 316.00 | 316.00 | 334 |
| Jan 3, 2025 | 322.15 | 322.80 | 321.95 | 322.80 | 322.80 | 230 |
| Jan 2, 2025 | 323.15 | 326.65 | 320.30 | 321.60 | 321.60 | 216 |
| Dec 30, 2024 | 323.95 | 323.95 | 320.80 | 320.80 | 320.80 | 12 |
| Dec 27, 2024 | 327.40 | 327.40 | 323.80 | 323.80 | 323.80 | 118 |
| Dec 23, 2024 | 332.05 | 332.35 | 327.15 | 327.15 | 327.15 | 415 |
| Dec 20, 2024 | 323.20 | 331.75 | 319.95 | 329.90 | 329.90 | 51 |
| Dec 19, 2024 | 324.00 | 328.30 | 324.00 | 324.20 | 324.20 | 167 |
| Dec 18, 2024 | 0.37 Dividend | |||||
| Dec 18, 2024 | 333.35 | 335.70 | 325.50 | 325.95 | 325.95 | 254 |
| Dec 17, 2024 | 340.10 | 340.10 | 333.45 | 333.45 | 333.05 | 31 |
| Dec 16, 2024 | 337.40 | 339.25 | 336.15 | 339.25 | 338.84 | 363 |
| Dec 13, 2024 | 347.15 | 347.15 | 336.45 | 338.05 | 337.64 | 118 |
| Dec 12, 2024 | 335.40 | 342.70 | 335.00 | 342.30 | 341.89 | 194 |
| Dec 11, 2024 | 330.85 | 343.10 | 330.85 | 339.00 | 338.59 | 104 |
| Dec 10, 2024 | 332.20 | 337.20 | 330.40 | 330.40 | 330.00 | 124 |
| Dec 9, 2024 | 343.05 | 344.20 | 334.10 | 334.90 | 334.50 | 588 |
| Dec 6, 2024 | 341.60 | 345.85 | 340.45 | 342.80 | 342.39 | 109 |
| Dec 5, 2024 | 348.45 | 349.35 | 340.05 | 341.35 | 340.94 | 546 |
| Dec 4, 2024 | 347.20 | 358.05 | 340.80 | 349.25 | 348.83 | 583 |
| Dec 3, 2024 | 315.15 | 316.10 | 313.50 | 315.85 | 315.47 | 187 |
| Dec 2, 2024 | 313.95 | 316.95 | 313.95 | 315.10 | 314.72 | 275 |
| Nov 29, 2024 | 313.00 | 314.20 | 313.00 | 314.20 | 313.82 | 141 |
| Nov 28, 2024 | 312.40 | 315.95 | 311.20 | 311.20 | 310.83 | 83 |
| Nov 27, 2024 | 322.15 | 322.15 | 312.15 | 312.90 | 312.52 | 104 |
| Nov 26, 2024 | 322.80 | 327.00 | 321.75 | 327.00 | 326.61 | 25 |
| Nov 25, 2024 | 328.80 | 331.70 | 328.80 | 331.70 | 331.30 | 39 |
| Nov 22, 2024 | 321.60 | 328.90 | 321.20 | 328.90 | 328.51 | 200 |
| Nov 21, 2024 | 308.80 | 325.35 | 308.80 | 321.90 | 321.51 | 536 |
| Nov 20, 2024 | 305.70 | 308.80 | 305.70 | 308.80 | 308.43 | 350 |
| Nov 19, 2024 | 304.25 | 305.70 | 299.55 | 304.60 | 304.23 | 216 |
| Nov 18, 2024 | 309.00 | 309.25 | 303.30 | 303.65 | 303.29 | 56 |
| Nov 15, 2024 | 311.00 | 312.45 | 308.60 | 308.60 | 308.23 | 82 |
| Nov 14, 2024 | 322.75 | 325.95 | 314.85 | 316.20 | 315.82 | 250 |
| Nov 13, 2024 | 319.90 | 328.35 | 319.90 | 323.05 | 322.66 | 343 |
| Nov 12, 2024 | 320.60 | 326.20 | 315.50 | 320.75 | 320.37 | 796 |
| Nov 11, 2024 | 300.25 | 319.60 | 300.25 | 318.35 | 317.97 | 320 |
| Nov 8, 2024 | 287.70 | 299.80 | 286.85 | 299.80 | 299.44 | 93 |
| Nov 7, 2024 | 285.55 | 288.50 | 284.40 | 287.60 | 287.26 | 161 |
| Nov 6, 2024 | 279.00 | 286.30 | 279.00 | 285.05 | 284.71 | 1,075 |
| Nov 5, 2024 | 273.85 | 273.85 | 271.25 | 271.70 | 271.37 | 88 |
| Nov 4, 2024 | 271.00 | 275.50 | 269.40 | 275.10 | 274.77 | 47 |
| Nov 1, 2024 | 268.55 | 272.20 | 267.55 | 272.20 | 271.87 | - |
| Oct 31, 2024 | 271.05 | 271.05 | 268.45 | 268.55 | 268.23 | 131 |
| Oct 30, 2024 | 275.85 | 276.10 | 273.35 | 273.35 | 273.02 | 6 |
| Oct 29, 2024 | 271.55 | 276.35 | 271.55 | 276.35 | 276.02 | 3 |
| Oct 28, 2024 | 270.25 | 271.75 | 270.05 | 271.30 | 270.97 | 184 |
| Oct 25, 2024 | 264.45 | 270.95 | 264.45 | 268.50 | 268.18 | 49 |
| Oct 24, 2024 | 263.05 | 266.00 | 263.05 | 265.30 | 264.98 | 30 |
| Oct 23, 2024 | 266.80 | 267.50 | 262.70 | 263.05 | 262.73 | 72 |
| Oct 22, 2024 | 269.75 | 269.75 | 266.75 | 266.95 | 266.63 | 50 |
| Oct 21, 2024 | 269.65 | 269.70 | 266.20 | 268.65 | 268.33 | 115 |
| Oct 18, 2024 | 268.15 | 270.45 | 268.15 | 270.30 | 269.98 | 103 |
| Oct 17, 2024 | 267.35 | 269.70 | 267.35 | 268.20 | 267.88 | 160 |
| Oct 16, 2024 | 264.35 | 267.00 | 262.90 | 266.80 | 266.48 | 2 |
| Oct 15, 2024 | 267.80 | 267.80 | 266.35 | 266.35 | 266.03 | - |
| Oct 14, 2024 | 263.05 | 267.25 | 263.05 | 267.25 | 266.93 | 165 |
| Oct 11, 2024 | 264.75 | 264.95 | 263.10 | 263.10 | 262.78 | 104 |
| Oct 10, 2024 | 262.65 | 263.45 | 262.45 | 263.35 | 263.03 | 57 |
| Oct 9, 2024 | 265.00 | 265.70 | 262.05 | 263.50 | 263.18 | 309 |
| Oct 8, 2024 | 257.80 | 266.00 | 257.80 | 266.00 | 265.68 | 70 |
| Oct 7, 2024 | 262.40 | 262.40 | 258.75 | 259.25 | 258.94 | 3,126 |
| Oct 4, 2024 | 254.25 | 261.70 | 254.25 | 261.10 | 260.79 | 329 |
| Oct 3, 2024 | 252.80 | 254.15 | 252.80 | 253.45 | 253.15 | 3 |
| Oct 2, 2024 | 244.25 | 253.80 | 243.65 | 253.80 | 253.50 | 176 |
| Oct 1, 2024 | 247.55 | 247.55 | 244.20 | 244.75 | 244.46 | 50 |
| Sep 30, 2024 | 247.55 | 247.55 | 244.20 | 244.20 | 243.91 | - |
| Sep 27, 2024 | 246.75 | 247.55 | 246.55 | 247.10 | 246.80 | 1,684 |
| Sep 26, 2024 | 237.15 | 248.45 | 237.15 | 245.70 | 245.41 | 321 |
| Sep 25, 2024 | 237.15 | 247.50 | 237.15 | 246.25 | 245.95 | 75 |
| Sep 24, 2024 | 237.15 | 242.20 | 237.15 | 240.95 | 240.66 | 120 |
| Sep 23, 2024 | 238.85 | 240.95 | 235.90 | 237.60 | 237.31 | 117 |
| Sep 20, 2024 | 237.55 | 238.00 | 237.55 | 237.55 | 237.27 | 15 |
| Sep 19, 2024 | 228.70 | 239.20 | 228.70 | 237.90 | 237.61 | 102 |
| Sep 18, 2024 | 0.37 Dividend | |||||
| Sep 18, 2024 | 229.15 | 229.15 | 226.95 | 227.25 | 226.98 | - |
| Sep 17, 2024 | 230.20 | 231.10 | 229.45 | 229.45 | 228.78 | 40 |
| Sep 16, 2024 | 229.20 | 231.25 | 229.20 | 230.55 | 229.87 | 10 |
| Sep 13, 2024 | 228.65 | 231.30 | 228.65 | 230.90 | 230.22 | 5 |
| Sep 12, 2024 | 227.75 | 229.50 | 227.75 | 228.65 | 227.98 | 20 |
| Sep 11, 2024 | 221.30 | 225.20 | 221.30 | 225.20 | 224.54 | 615 |
| Sep 10, 2024 | 222.00 | 223.25 | 222.00 | 222.75 | 222.09 | 35 |
| Sep 9, 2024 | 220.40 | 224.30 | 220.40 | 223.00 | 222.34 | 77 |
| Sep 6, 2024 | 220.45 | 220.60 | 218.10 | 219.70 | 219.05 | 152 |
| Sep 5, 2024 | 222.95 | 223.80 | 221.25 | 221.40 | 220.75 | 173 |
| Sep 4, 2024 | 223.05 | 224.05 | 222.05 | 224.05 | 223.39 | 716 |
| Sep 3, 2024 | 228.30 | 228.70 | 224.05 | 224.05 | 223.39 | 687 |
| Sep 2, 2024 | 227.50 | 227.90 | 227.50 | 227.90 | 227.23 | 10 |
| Aug 30, 2024 | 232.05 | 233.75 | 228.45 | 228.45 | 227.78 | 965 |
| Aug 29, 2024 | 236.25 | 247.00 | 232.10 | 232.10 | 231.42 | 383 |
| Aug 28, 2024 | 236.25 | 237.60 | 233.10 | 233.10 | 232.41 | 71 |
| Aug 27, 2024 | 236.90 | 236.90 | 234.85 | 235.95 | 235.26 | 70 |
| Aug 26, 2024 | 235.70 | 238.45 | 235.70 | 237.65 | 236.95 | 40 |
| Aug 23, 2024 | 235.10 | 235.30 | 235.10 | 235.30 | 234.61 | - |
| Aug 22, 2024 | 233.75 | 235.05 | 232.50 | 232.50 | 231.82 | 20 |
| Aug 21, 2024 | 236.05 | 236.05 | 234.00 | 234.00 | 233.31 | 30 |
| Aug 20, 2024 | 239.05 | 239.05 | 236.45 | 236.55 | 235.85 | 269 |
| Aug 19, 2024 | 237.35 | 238.25 | 237.35 | 238.15 | 237.45 | 50 |
| Aug 16, 2024 | 239.20 | 239.80 | 237.95 | 238.85 | 238.15 | 1,370 |
| Aug 15, 2024 | 231.90 | 239.05 | 231.90 | 238.80 | 238.10 | 100 |
| Aug 14, 2024 | 232.05 | 232.95 | 231.70 | 231.70 | 231.02 | - |
| Aug 13, 2024 | 229.60 | 232.35 | 229.60 | 231.50 | 230.82 | 3,093 |
| Aug 12, 2024 | 231.35 | 231.95 | 228.65 | 228.65 | 227.98 | 40 |
| Aug 9, 2024 | 228.05 | 228.05 | 227.65 | 227.65 | 226.98 | 4 |
| Aug 8, 2024 | 218.85 | 227.55 | 218.85 | 227.55 | 226.88 | 19 |
| Aug 7, 2024 | 219.05 | 224.25 | 219.05 | 220.95 | 220.30 | 113 |
| Aug 6, 2024 | 221.05 | 221.75 | 220.45 | 221.75 | 221.10 | 23 |
| Aug 5, 2024 | 220.80 | 220.80 | 203.95 | 218.20 | 217.56 | 664 |
| Aug 2, 2024 | 232.20 | 232.20 | 222.40 | 222.85 | 222.19 | 152 |
| Aug 1, 2024 | 239.25 | 239.25 | 234.70 | 234.70 | 234.01 | 34 |
| Jul 31, 2024 | 236.05 | 239.35 | 236.05 | 239.35 | 238.65 | 17 |
| Jul 30, 2024 | 238.65 | 239.40 | 237.05 | 238.80 | 238.10 | 145 |
| Jul 29, 2024 | 242.55 | 242.55 | 241.70 | 240.10 | 239.39 | 35 |
| Jul 26, 2024 | 237.35 | 241.55 | 237.35 | 241.55 | 240.84 | 169 |
| Jul 25, 2024 | 232.25 | 237.75 | 232.25 | 237.75 | 237.05 | 260 |
| Jul 24, 2024 | 234.05 | 234.90 | 233.85 | 233.85 | 233.16 | 10 |
| Jul 23, 2024 | 233.20 | 236.75 | 233.20 | 236.75 | 236.05 | 8 |
| Jul 22, 2024 | 227.55 | 234.50 | 227.55 | 234.50 | 233.81 | 25 |
| Jul 19, 2024 | 227.05 | 227.05 | 226.80 | 226.80 | 226.13 | 130 |
| Jul 18, 2024 | 229.85 | 230.80 | 227.10 | 227.10 | 226.43 | 166 |
| Jul 17, 2024 | 233.85 | 233.85 | 229.60 | 229.65 | 228.97 | 393 |
| Jul 16, 2024 | 232.25 | 234.70 | 232.25 | 234.45 | 233.76 | 7 |
| Jul 15, 2024 | 233.30 | 233.35 | 232.15 | 232.15 | 231.47 | 4,005 |
| Jul 12, 2024 | 230.50 | 233.35 | 230.50 | 233.25 | 232.56 | 345 |
| Jul 11, 2024 | 232.40 | 232.80 | 231.50 | 231.50 | 230.82 | 256 |
| Jul 10, 2024 | 232.65 | 234.05 | 228.85 | 232.65 | 231.97 | 183 |
| Jul 9, 2024 | 0.37 Dividend | |||||
| Jul 9, 2024 | 237.85 | 238.55 | 232.95 | 233.65 | 232.96 | 62 |
| Jul 8, 2024 | 241.80 | 242.70 | 238.20 | 238.20 | 237.10 | 300 |
| Jul 5, 2024 | 240.55 | 245.10 | 240.55 | 244.85 | 243.72 | 897 |
| Jul 4, 2024 | 241.05 | 241.40 | 241.05 | 241.05 | 239.94 | 36 |
| Jul 3, 2024 | 238.05 | 238.05 | 238.05 | 238.65 | 237.55 | - |
| Jul 2, 2024 | 237.80 | 239.25 | 237.00 | 239.25 | 238.15 | 64 |
| Jul 1, 2024 | 240.05 | 240.95 | 238.80 | 238.80 | 237.70 | 247 |
| Jun 28, 2024 | 236.35 | 242.25 | 236.35 | 242.25 | 241.13 | 154 |
| Jun 27, 2024 | 226.50 | 238.00 | 226.50 | 238.00 | 236.90 | 515 |
| Jun 26, 2024 | 225.25 | 226.75 | 225.25 | 225.80 | 224.76 | 28 |
| Jun 25, 2024 | 223.75 | 226.55 | 223.65 | 225.00 | 223.96 | 465 |
| Jun 24, 2024 | 228.45 | 228.50 | 224.70 | 224.70 | 223.66 | 67 |
| Jun 21, 2024 | 225.55 | 228.70 | 224.65 | 228.70 | 227.64 | 87 |
| Jun 20, 2024 | 215.70 | 226.90 | 215.70 | 226.90 | 225.85 | 789 |
| Jun 19, 2024 | 215.15 | 215.70 | 214.65 | 214.65 | 213.66 | 55 |
| Jun 18, 2024 | 215.05 | 215.05 | 214.40 | 214.75 | 213.76 | 76 |
| Jun 17, 2024 | 217.25 | 217.30 | 213.10 | 214.90 | 213.91 | 210 |
| Jun 14, 2024 | 214.10 | 217.20 | 214.10 | 216.50 | 215.50 | 266 |
| Jun 13, 2024 | 217.40 | 218.40 | 214.15 | 214.15 | 213.16 | 142 |
| Jun 12, 2024 | 223.50 | 224.50 | 217.75 | 217.75 | 216.75 | 431 |
| Jun 11, 2024 | 223.85 | 226.10 | 222.25 | 224.20 | 223.17 | 482 |
| Jun 10, 2024 | 225.75 | 226.05 | 223.85 | 223.85 | 222.82 | 221 |
| Jun 7, 2024 | 223.45 | 224.90 | 222.45 | 224.25 | 223.22 | 1,525 |
| Jun 6, 2024 | 217.95 | 225.55 | 217.45 | 223.35 | 222.32 | 306 |
| Jun 5, 2024 | 216.50 | 217.65 | 214.15 | 216.30 | 215.30 | 444 |
| Jun 4, 2024 | 216.05 | 220.50 | 213.50 | 215.35 | 214.36 | 469 |
| Jun 3, 2024 | 217.85 | 217.95 | 212.15 | 215.75 | 214.75 | 2,157 |
| May 31, 2024 | 200.60 | 210.55 | 199.50 | 210.55 | 209.58 | 2,715 |
| May 30, 2024 | 210.05 | 212.65 | 196.64 | 198.46 | 197.54 | 2,499 |
| May 29, 2024 | 247.70 | 251.20 | 247.25 | 250.60 | 249.44 | 110 |
| May 28, 2024 | 251.90 | 251.90 | 246.30 | 246.30 | 245.16 | 667 |
| May 27, 2024 | 252.05 | 252.95 | 252.05 | 252.25 | 251.09 | 55 |
| May 24, 2024 | 253.25 | 253.25 | 248.00 | 249.80 | 248.65 | 601 |
| May 23, 2024 | 262.75 | 264.05 | 257.10 | 257.10 | 255.91 | 188 |
| May 22, 2024 | 261.05 | 264.45 | 261.05 | 263.40 | 262.18 | 104 |
| May 21, 2024 | 263.65 | 264.15 | 262.40 | 262.40 | 261.19 | 20 |
| May 20, 2024 | 262.00 | 264.50 | 262.00 | 264.50 | 263.28 | 59 |
| May 17, 2024 | 261.65 | 263.90 | 261.65 | 262.30 | 261.09 | 24 |
| May 16, 2024 | 264.15 | 264.45 | 263.35 | 263.35 | 262.13 | 65 |
| May 15, 2024 | 255.45 | 263.70 | 255.45 | 263.70 | 262.48 | 11 |
| May 14, 2024 | 256.75 | 256.75 | 254.95 | 255.50 | 254.32 | 11 |
| May 13, 2024 | 256.65 | 256.85 | 256.45 | 256.45 | 255.27 | 65 |
| May 10, 2024 | 256.05 | 256.15 | 256.05 | 256.15 | 254.97 | 12 |
| May 9, 2024 | 258.75 | 258.75 | 251.70 | 251.70 | 250.54 | 40 |
| May 8, 2024 | 257.55 | 259.30 | 257.55 | 259.30 | 258.10 | - |
| May 7, 2024 | 255.25 | 255.60 | 255.25 | 255.60 | 254.42 | 57 |
| May 6, 2024 | 253.95 | 254.85 | 253.95 | 254.85 | 253.67 | 60 |
| May 3, 2024 | 254.10 | 257.00 | 254.10 | 257.00 | 255.81 | 20 |
| May 2, 2024 | 251.55 | 253.90 | 251.55 | 253.90 | 252.73 | 115 |
| Apr 30, 2024 | 256.95 | 256.95 | 251.65 | 251.65 | 250.49 | 24 |
| Apr 29, 2024 | 256.20 | 256.30 | 255.40 | 255.60 | 254.42 | 55 |
| Apr 26, 2024 | 256.55 | 258.45 | 255.75 | 255.75 | 254.57 | 116 |
| Apr 25, 2024 | 254.55 | 255.65 | 252.40 | 252.40 | 251.24 | 33 |
| Apr 24, 2024 | 259.05 | 260.10 | 258.40 | 258.40 | 257.21 | 35 |
| Apr 23, 2024 | 257.05 | 257.60 | 254.90 | 257.60 | 256.41 | 41 |
| Apr 22, 2024 | 258.50 | 263.30 | 255.55 | 255.55 | 254.37 | 1,817 |
| Apr 19, 2024 | 253.35 | 253.35 | 252.55 | 252.55 | 251.38 | 12 |
| Apr 18, 2024 | 259.35 | 260.40 | 253.50 | 254.95 | 253.77 | 294 |
| Apr 17, 2024 | 260.65 | 261.55 | 258.95 | 258.95 | 257.75 | 53 |
| Apr 16, 2024 | 256.70 | 263.10 | 255.05 | 262.25 | 261.04 | 325 |
| Apr 15, 2024 | 274.05 | 275.70 | 258.25 | 258.25 | 257.06 | 170 |
| Apr 12, 2024 | 278.85 | 278.85 | 278.85 | 278.85 | 277.56 | - |
| Apr 11, 2024 | 278.55 | 279.15 | 278.15 | 278.15 | 276.87 | 101 |
| Apr 10, 2024 | 278.25 | 278.35 | 278.25 | 278.35 | 277.07 | - |
| Apr 9, 2024 | 277.55 | 277.55 | 277.15 | 277.15 | 275.87 | 13 |
| Apr 8, 2024 | 277.80 | 278.55 | 277.80 | 278.55 | 277.26 | 12 |
| Apr 5, 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 270.10 | - |
| Apr 4, 2024 | 281.25 | 281.25 | 270.05 | 271.50 | 270.25 | 215 |
| Apr 3, 2024 | 280.90 | 282.75 | 280.90 | 282.75 | 281.45 | 358 |
| Apr 2, 2024 | 280.80 | 280.80 | 280.05 | 280.55 | 279.26 | 632 |
| Mar 28, 2024 | 278.00 | 280.00 | 278.00 | 278.00 | 276.72 | 49 |
| Mar 27, 2024 | 282.60 | 285.00 | 276.00 | 277.80 | 276.52 | 366 |
| Mar 26, 2024 | 282.40 | 283.60 | 282.40 | 283.40 | 282.09 | 12 |
| Mar 25, 2024 | 283.40 | 284.00 | 280.60 | 282.00 | 280.70 | 50 |
| Mar 22, 2024 | 285.00 | 285.80 | 284.60 | 284.60 | 283.29 | - |
| Mar 21, 2024 | 280.40 | 286.60 | 280.40 | 283.60 | 282.29 | 511 |
| Mar 20, 2024 | 277.00 | 280.20 | 277.00 | 280.20 | 278.91 | 12 |
| Mar 19, 2024 | 275.60 | 277.40 | 273.40 | 277.40 | 276.12 | 1,640 |
| Mar 18, 2024 | 270.60 | 276.60 | 270.60 | 276.60 | 275.32 | 2 |
| Mar 15, 2024 | 277.60 | 277.60 | 271.60 | 271.60 | 270.35 | 67 |
| Mar 14, 2024 | 278.60 | 278.80 | 278.60 | 278.80 | 277.51 | 2 |
| Mar 13, 2024 | 0.37 Dividend | |||||
| Mar 13, 2024 | 280.40 | 280.40 | 279.40 | 279.40 | 278.11 | 38 |
| Mar 12, 2024 | 280.40 | 281.00 | 280.20 | 280.60 | 278.91 | 365 |
| Mar 11, 2024 | 278.20 | 281.00 | 275.40 | 279.80 | 278.11 | 172 |
| Mar 8, 2024 | 275.40 | 281.20 | 275.40 | 280.60 | 278.91 | 84 |
| Mar 7, 2024 | 276.80 | 281.20 | 276.60 | 276.60 | 274.93 | 243 |
Related Tickers
US3.MU Unity Software Inc
21.55
-8.24%
SNWF.VI Snowflake Inc.
155.38
-2.15%
MRIN Marin Software Incorporated
1.5800
+0.64%
WCT Wellchange Holdings Company Limited
3.1100
+9.31%
BNZI Banzai International, Inc.
1.1500
-10.85%
AIFF Firefly Neuroscience, Inc.
3.8800
-5.37%
HUBS HubSpot, Inc.
652.10
-6.62%
DV DoubleVerify Holdings, Inc.
15.03
+1.76%
LYFT Lyft, Inc.
12.08
-2.27%
WRD WeRide Inc.
15.95
-10.39%