186.50
-6.50
(-3.37%)
At close: January 24 at 5:25:19 PM 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 24, 2025 | 191.00 | 191.00 | 186.50 | 186.50 | 186.50 | - |
| Jan 23, 2025 | 180.50 | 193.00 | 180.50 | 193.00 | 193.00 | - |
| Jan 22, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| Jan 21, 2025 | 175.50 | 180.50 | 175.50 | 180.50 | 180.50 | 6 |
| Jan 20, 2025 | 177.00 | 177.00 | 175.50 | 175.50 | 175.50 | - |
| Jan 17, 2025 | 174.50 | 177.00 | 174.50 | 177.00 | 177.00 | 5 |
| Jan 16, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 15, 2025 | 171.50 | 175.00 | 171.50 | 175.00 | 175.00 | 15 |
| Jan 14, 2025 | 167.00 | 172.50 | 167.00 | 172.50 | 172.50 | 47 |
| Jan 13, 2025 | 167.50 | 167.50 | 166.50 | 166.50 | 166.50 | - |
| Jan 10, 2025 | 167.00 | 167.50 | 167.00 | 167.50 | 167.50 | 125 |
| Jan 9, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Jan 8, 2025 | 166.50 | 167.00 | 166.50 | 167.00 | 167.00 | - |
| Jan 7, 2025 | 165.50 | 166.00 | 165.50 | 166.00 | 166.00 | 12 |
| Jan 6, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Jan 3, 2025 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | - |
| Jan 2, 2025 | 160.50 | 165.50 | 160.50 | 165.50 | 165.50 | - |
| Dec 30, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Dec 27, 2024 | 0.28 Dividend | |||||
| Dec 27, 2024 | 165.50 | 165.50 | 162.50 | 162.50 | 162.50 | 10 |
| Dec 23, 2024 | 161.50 | 161.50 | 161.00 | 161.00 | 160.72 | - |
| Dec 20, 2024 | 158.00 | 161.00 | 157.00 | 161.00 | 160.72 | 187 |
| Dec 19, 2024 | 154.00 | 157.50 | 154.00 | 157.50 | 157.23 | - |
| Dec 18, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.23 | 10 |
| Dec 17, 2024 | 157.50 | 157.50 | 157.00 | 157.00 | 156.73 | - |
| Dec 16, 2024 | 157.50 | 159.00 | 157.50 | 159.00 | 158.72 | 50 |
| Dec 13, 2024 | 156.50 | 158.50 | 156.50 | 158.50 | 158.22 | 9 |
| Dec 12, 2024 | 159.50 | 159.50 | 159.00 | 159.00 | 158.72 | - |
| Dec 11, 2024 | 162.00 | 162.50 | 161.00 | 161.00 | 160.72 | 30 |
| Dec 10, 2024 | 161.50 | 162.50 | 161.50 | 162.50 | 162.22 | - |
| Dec 9, 2024 | 165.50 | 166.00 | 163.50 | 163.50 | 163.22 | 10 |
| Dec 6, 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 164.71 | 10 |
| Dec 5, 2024 | 173.00 | 173.00 | 165.00 | 165.00 | 164.71 | 47 |
| Dec 4, 2024 | 172.00 | 172.00 | 171.50 | 171.50 | 171.20 | - |
| Dec 3, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.20 | - |
| Dec 2, 2024 | 172.00 | 172.00 | 171.50 | 171.50 | 171.20 | - |
| Nov 29, 2024 | 170.50 | 172.50 | 170.50 | 172.50 | 172.20 | - |
| Nov 28, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.70 | - |
| Nov 27, 2024 | 175.50 | 175.50 | 171.50 | 171.50 | 171.20 | - |
| Nov 26, 2024 | 171.50 | 175.50 | 171.50 | 175.50 | 175.19 | - |
| Nov 25, 2024 | 173.50 | 173.50 | 172.00 | 172.00 | 171.70 | - |
| Nov 22, 2024 | 170.50 | 173.00 | 170.50 | 173.00 | 172.70 | - |
| Nov 21, 2024 | 168.50 | 172.00 | 168.50 | 171.50 | 171.20 | 29 |
| Nov 20, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.21 | - |
| Nov 19, 2024 | 167.50 | 167.50 | 167.00 | 167.00 | 166.71 | 21 |
| Nov 18, 2024 | 167.50 | 168.00 | 167.50 | 168.00 | 167.71 | - |
| Nov 15, 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 166.71 | - |
| Nov 14, 2024 | 173.50 | 174.00 | 171.50 | 171.50 | 171.20 | 3 |
| Nov 13, 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 174.70 | - |
| Nov 12, 2024 | 173.00 | 173.00 | 171.00 | 171.00 | 170.70 | 22 |
| Nov 11, 2024 | 172.00 | 175.50 | 172.00 | 172.50 | 172.20 | 37 |
| Nov 8, 2024 | 165.00 | 170.50 | 165.00 | 170.50 | 170.20 | 255 |
| Nov 7, 2024 | 167.50 | 167.50 | 164.00 | 164.00 | 163.71 | 60 |
| Nov 6, 2024 | 162.50 | 168.00 | 162.50 | 167.50 | 167.21 | 3 |
| Nov 5, 2024 | 157.50 | 158.50 | 157.50 | 158.50 | 158.22 | - |
| Nov 4, 2024 | 157.00 | 158.50 | 157.00 | 158.50 | 158.22 | - |
| Nov 1, 2024 | 157.50 | 159.00 | 157.50 | 159.00 | 158.72 | - |
| Oct 31, 2024 | 159.50 | 159.50 | 157.00 | 157.00 | 156.73 | 400 |
| Oct 30, 2024 | 160.50 | 161.50 | 160.50 | 161.50 | 161.22 | 6 |
| Oct 29, 2024 | 161.00 | 161.00 | 160.50 | 160.50 | 160.22 | 60 |
| Oct 28, 2024 | 166.00 | 166.00 | 162.50 | 162.50 | 162.22 | 54 |
| Oct 25, 2024 | 167.50 | 167.50 | 165.50 | 166.00 | 165.71 | 36 |
| Oct 24, 2024 | 168.00 | 168.50 | 167.50 | 167.50 | 167.21 | 107 |
| Oct 23, 2024 | 165.00 | 170.00 | 163.50 | 170.00 | 169.70 | 31 |
| Oct 22, 2024 | 179.50 | 179.50 | 165.50 | 165.50 | 165.21 | - |
| Oct 21, 2024 | 177.00 | 179.50 | 177.00 | 179.50 | 179.19 | 87 |
| Oct 18, 2024 | 177.50 | 177.50 | 177.00 | 177.00 | 176.69 | - |
| Oct 17, 2024 | 176.50 | 177.50 | 176.50 | 177.50 | 177.19 | - |
| Oct 16, 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 174.70 | - |
| Oct 15, 2024 | 176.50 | 176.50 | 174.00 | 174.00 | 173.70 | 27 |
| Oct 14, 2024 | 174.00 | 176.50 | 174.00 | 176.50 | 176.19 | - |
| Oct 11, 2024 | 171.50 | 174.00 | 171.50 | 174.00 | 173.70 | - |
| Oct 10, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.20 | - |
| Oct 9, 2024 | 170.00 | 171.50 | 170.00 | 171.50 | 171.20 | 80 |
| Oct 8, 2024 | 168.00 | 170.50 | 168.00 | 170.50 | 170.20 | - |
| Oct 7, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.70 | - |
| Oct 4, 2024 | 166.00 | 168.50 | 166.00 | 168.50 | 168.21 | 20 |
| Oct 3, 2024 | 168.00 | 168.00 | 167.50 | 167.50 | 167.21 | - |
| Oct 2, 2024 | 167.00 | 169.50 | 167.00 | 169.50 | 169.21 | 100 |
| Oct 1, 2024 | 168.50 | 168.50 | 167.00 | 167.00 | 166.71 | - |
| Sep 30, 2024 | 165.50 | 166.50 | 165.50 | 166.50 | 166.21 | - |
| Sep 27, 2024 | 165.00 | 166.00 | 165.00 | 166.00 | 165.71 | - |
| Sep 26, 2024 | 0.28 Dividend | |||||
| Sep 26, 2024 | 169.50 | 169.50 | 167.00 | 167.00 | 166.71 | - |
| Sep 25, 2024 | 168.50 | 169.00 | 168.50 | 169.00 | 168.43 | - |
| Sep 24, 2024 | 169.50 | 170.00 | 169.00 | 169.00 | 168.43 | 10 |
| Sep 23, 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 169.42 | 57 |
| Sep 20, 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 166.43 | - |
| Sep 19, 2024 | 165.50 | 166.00 | 165.50 | 166.00 | 165.44 | - |
| Sep 18, 2024 | 161.50 | 165.00 | 161.50 | 165.00 | 164.44 | 150 |
| Sep 17, 2024 | 162.50 | 162.50 | 162.00 | 162.00 | 161.45 | 34 |
| Sep 16, 2024 | 160.00 | 160.00 | 159.50 | 159.50 | 158.96 | - |
| Sep 13, 2024 | 152.50 | 157.50 | 152.50 | 157.50 | 156.97 | - |
| Sep 12, 2024 | 150.50 | 153.50 | 150.50 | 153.50 | 152.98 | - |
| Sep 11, 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 147.50 | - |
| Sep 10, 2024 | 149.50 | 150.00 | 149.50 | 150.00 | 149.49 | - |
| Sep 9, 2024 | 145.00 | 148.50 | 145.00 | 148.50 | 148.00 | 1 |
| Sep 6, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.00 | - |
| Sep 5, 2024 | 149.50 | 149.50 | 147.50 | 147.50 | 147.00 | - |
| Sep 4, 2024 | 147.50 | 148.00 | 147.50 | 148.00 | 147.50 | 45 |
| Sep 3, 2024 | 157.00 | 157.00 | 151.50 | 151.50 | 150.99 | - |
| Sep 2, 2024 | 157.50 | 157.50 | 157.00 | 157.00 | 156.47 | - |
| Aug 30, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 155.97 | - |
| Aug 29, 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 157.46 | - |
| Aug 28, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.48 | 12 |
| Aug 27, 2024 | 153.00 | 153.00 | 152.50 | 152.50 | 151.98 | - |
| Aug 26, 2024 | 152.50 | 153.00 | 152.00 | 152.00 | 151.48 | 150 |
| Aug 23, 2024 | 152.00 | 152.50 | 152.00 | 152.50 | 151.98 | - |
| Aug 22, 2024 | 153.00 | 153.50 | 153.00 | 153.50 | 152.98 | - |
| Aug 21, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.98 | 19 |
| Aug 20, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.48 | - |
| Aug 19, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.48 | 4 |
| Aug 16, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 153.98 | - |
| Aug 15, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.48 | 75 |
| Aug 14, 2024 | 152.00 | 152.00 | 150.50 | 150.50 | 149.99 | 19 |
| Aug 13, 2024 | 152.50 | 152.50 | 152.00 | 152.00 | 151.48 | 38 |
| Aug 12, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.98 | - |
| Aug 9, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.99 | - |
| Aug 8, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.50 | - |
| Aug 7, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.49 | - |
| Aug 6, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.01 | - |
| Aug 5, 2024 | 143.00 | 143.00 | 139.00 | 142.00 | 141.52 | 320 |
| Aug 2, 2024 | 155.50 | 155.50 | 147.50 | 147.50 | 147.00 | 300 |
| Aug 1, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.47 | - |
| Jul 31, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.47 | - |
| Jul 30, 2024 | 157.00 | 160.00 | 156.00 | 156.00 | 155.47 | 29 |
| Jul 29, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.97 | - |
| Jul 26, 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 152.48 | 9 |
| Jul 25, 2024 | 150.50 | 150.50 | 150.00 | 150.00 | 149.49 | 10 |
| Jul 24, 2024 | 156.50 | 156.50 | 153.00 | 153.00 | 152.48 | 30 |
| Jul 23, 2024 | 149.00 | 153.00 | 149.00 | 153.00 | 152.48 | 63 |
| Jul 22, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.01 | - |
| Jul 19, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 145.50 | 135 |
| Jul 18, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.51 | - |
| Jul 17, 2024 | 149.00 | 149.00 | 147.50 | 147.50 | 147.00 | 160 |
| Jul 16, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.50 | - |
| Jul 15, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.01 | - |
| Jul 12, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.00 | - |
| Jul 11, 2024 | 0.28 Dividend | |||||
| Jul 11, 2024 | 152.00 | 152.00 | 150.50 | 150.50 | 149.99 | 5 |
| Jul 10, 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 150.21 | 62 |
| Jul 9, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.21 | 44 |
| Jul 8, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 146.73 | - |
| Jul 5, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 148.72 | - |
| Jul 4, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 149.71 | - |
| Jul 3, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 148.72 | - |
| Jul 2, 2024 | 147.50 | 150.50 | 147.50 | 150.50 | 149.71 | 1 |
| Jul 1, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 146.73 | 150 |
| Jun 28, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.21 | - |
| Jun 27, 2024 | 149.50 | 149.50 | 149.00 | 149.00 | 148.22 | 12 |
| Jun 26, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.22 | - |
| Jun 25, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 148.72 | 10 |
| Jun 24, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.20 | - |
| Jun 21, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.70 | - |
| Jun 20, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.20 | - |
| Jun 19, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.20 | - |
| Jun 18, 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 150.21 | 28 |
| Jun 17, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 144.74 | - |
| Jun 14, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.74 | - |
| Jun 13, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 147.72 | - |
| Jun 12, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.22 | - |
| Jun 11, 2024 | 150.50 | 151.00 | 150.50 | 151.00 | 150.21 | 7 |
| Jun 10, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.21 | - |
| Jun 7, 2024 | 147.50 | 147.50 | 147.00 | 147.00 | 146.23 | 117 |
| Jun 6, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.22 | - |
| Jun 5, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 147.72 | - |
| Jun 4, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 146.73 | 28 |
| Jun 3, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.20 | 37 |
| May 31, 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 150.21 | 7 |
| May 30, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.21 | - |
| May 29, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 153.69 | - |
| May 28, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.70 | - |
| May 27, 2024 | 153.50 | 154.00 | 153.50 | 154.00 | 153.19 | 20 |
| May 24, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.70 | - |
| May 23, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 147.72 | - |
| May 22, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.22 | - |
| May 21, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.73 | - |
| May 20, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.73 | - |
| May 17, 2024 | 148.00 | 148.50 | 148.00 | 148.50 | 147.72 | 665 |
| May 16, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.21 | - |
| May 15, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 146.73 | - |
| May 14, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 146.73 | - |
| May 13, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.71 | - |
| May 10, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.69 | - |
| May 9, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.18 | - |
| May 8, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.18 | - |
| May 7, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.69 | - |
| May 6, 2024 | 152.50 | 155.50 | 152.50 | 155.50 | 154.69 | 181 |
| May 3, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.71 | - |
| May 2, 2024 | 149.00 | 149.50 | 149.00 | 149.50 | 148.72 | 347 |
| Apr 30, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.70 | - |
| Apr 29, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.71 | - |
| Apr 26, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 149.71 | - |
| Apr 25, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.23 | - |
| Apr 24, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.20 | - |
| Apr 23, 2024 | 140.50 | 150.00 | 140.50 | 150.00 | 149.21 | 50 |
| Apr 22, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 137.77 | - |
| Apr 19, 2024 | 142.50 | 143.00 | 142.50 | 143.00 | 142.25 | 21 |
| Apr 18, 2024 | 146.00 | 146.00 | 145.50 | 145.50 | 144.74 | 250 |
| Apr 17, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 146.73 | 46 |
| Apr 16, 2024 | 144.00 | 144.50 | 144.00 | 144.00 | 143.25 | 81 |
| Apr 15, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 144.74 | - |
| Apr 12, 2024 | 0.28 Dividend | |||||
| Apr 12, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.91 | - |
| Apr 11, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.63 | - |
| Apr 10, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.63 | - |
| Apr 9, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.63 | - |
| Apr 8, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.63 | - |
| Apr 5, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.63 | - |
| Apr 4, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.63 | - |
| Apr 3, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.63 | - |
| Apr 2, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.63 | - |
| Mar 28, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.63 | - |
| Mar 27, 2024 | 128.60 | 132.20 | 128.60 | 132.20 | 131.23 | 329 |
| Mar 26, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 127.25 | - |
| Mar 25, 2024 | 129.00 | 129.40 | 129.00 | 129.40 | 128.45 | 132 |
| Mar 22, 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 162.80 | 65 |
| Mar 21, 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 158.83 | 58 |
| Mar 20, 2024 | 159.50 | 159.50 | 158.50 | 158.50 | 157.34 | 62 |
| Mar 19, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.85 | - |
| Mar 18, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.85 | 1 |
| Mar 15, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.38 | - |
| Mar 14, 2024 | 155.50 | 155.50 | 154.00 | 154.00 | 152.87 | 87 |
| Mar 13, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.88 | - |
| Mar 12, 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 150.88 | 126 |
| Mar 11, 2024 | 153.50 | 153.50 | 152.50 | 152.50 | 151.38 | 235 |
| Mar 8, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.37 | - |
| Mar 7, 2024 | 145.50 | 149.00 | 145.50 | 149.00 | 147.91 | 41 |
| Mar 6, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.94 | - |
| Mar 5, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 147.41 | - |
| Mar 4, 2024 | 145.50 | 148.50 | 145.50 | 148.50 | 147.41 | 100 |
| Mar 1, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.94 | - |
| Feb 29, 2024 | 143.00 | 144.50 | 143.00 | 144.50 | 143.44 | 51 |
| Feb 28, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.96 | - |
| Feb 27, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 141.45 | - |
| Feb 26, 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 139.96 | 45 |
| Feb 23, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.97 | - |
| Feb 22, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.99 | - |
| Feb 21, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.99 | - |
| Feb 20, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 136.49 | - |
| Feb 19, 2024 | 138.00 | 138.00 | 137.50 | 137.50 | 136.49 | 115 |
| Feb 16, 2024 | 137.50 | 138.00 | 137.50 | 138.00 | 136.99 | 4 |
| Feb 15, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 135.50 | - |
| Feb 14, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.03 | - |
| Feb 13, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.05 | - |
| Feb 12, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 127.56 | - |
| Feb 9, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 127.56 | - |
| Feb 8, 2024 | 128.00 | 128.00 | 127.50 | 127.50 | 126.56 | 10 |
| Feb 7, 2024 | 127.50 | 128.50 | 127.50 | 128.50 | 127.56 | 25 |
| Feb 6, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.06 | - |
| Feb 5, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.07 | - |
| Feb 2, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 123.59 | - |
| Feb 1, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.60 | - |
| Jan 31, 2024 | 123.50 | 123.50 | 123.00 | 123.00 | 122.10 | 11 |
| Jan 30, 2024 | 120.50 | 120.50 | 120.00 | 120.50 | 119.62 | 90 |
| Jan 29, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.62 | - |
| Jan 26, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.13 | - |
| Jan 25, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.13 | - |
| Jan 24, 2024 | 119.50 | 120.50 | 117.50 | 117.50 | 116.64 | 285 |
Related Tickers
AIRI Air Industries Group
4.4200
+0.45%
LDO.MI Leonardo S.p.a.
29.44
-0.91%
XTIA XTI Aerospace, Inc.
4.8900
+7.71%
RHM.DE Rheinmetall AG
731.60
-0.27%
RDW Redwire Corporation
21.24
-3.67%
LUNR Intuitive Machines, Inc.
23.07
+4.06%
BA The Boeing Company
176.06
-1.37%
RKLB Rocket Lab USA, Inc.
30.36
-3.83%