192.85
-1.20
(-0.62%)
At close: January 24 at 5:43:43 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 | 193.65 | 193.65 | 192.00 | 192.85 | 192.85 | - |
| Jan 23, 2025 | 195.55 | 196.15 | 193.65 | 194.05 | 194.05 | - |
| Jan 22, 2025 | 200.10 | 200.10 | 197.40 | 197.40 | 197.40 | - |
| Jan 21, 2025 | 195.05 | 200.20 | 195.05 | 200.20 | 200.20 | - |
| Jan 20, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | - |
| Jan 17, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
| Jan 16, 2025 | 192.05 | 195.30 | 192.05 | 195.30 | 195.30 | - |
| Jan 15, 2025 | 191.05 | 192.45 | 191.05 | 192.45 | 192.45 | - |
| Jan 14, 2025 | 189.20 | 190.60 | 187.70 | 190.60 | 190.60 | - |
| Jan 13, 2025 | 184.25 | 189.70 | 184.25 | 189.65 | 189.65 | - |
| Jan 10, 2025 | 183.05 | 185.15 | 180.55 | 184.90 | 184.90 | 10 |
| Jan 9, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Jan 8, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| Jan 7, 2025 | 178.10 | 178.10 | 177.65 | 177.65 | 177.65 | - |
| Jan 6, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - |
| Jan 3, 2025 | 182.55 | 182.55 | 182.25 | 182.25 | 182.25 | - |
| Jan 2, 2025 | 181.35 | 183.40 | 181.35 | 183.40 | 183.40 | - |
| Dec 30, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| Dec 27, 2024 | 182.75 | 185.25 | 182.75 | 185.25 | 185.25 | 4 |
| Dec 23, 2024 | 181.70 | 181.90 | 181.70 | 181.90 | 181.90 | - |
| Dec 20, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | - |
| Dec 19, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| Dec 18, 2024 | 183.05 | 192.95 | 183.05 | 192.95 | 192.95 | 1 |
| Dec 17, 2024 | 182.05 | 187.35 | 182.05 | 183.70 | 183.70 | - |
| Dec 16, 2024 | 182.05 | 187.35 | 182.05 | 187.35 | 187.35 | - |
| Dec 13, 2024 | 181.10 | 182.95 | 180.45 | 182.95 | 182.95 | - |
| Dec 12, 2024 | 180.50 | 183.10 | 180.50 | 182.00 | 182.00 | - |
| Dec 11, 2024 | 180.10 | 182.45 | 180.10 | 182.45 | 182.45 | - |
| Dec 10, 2024 | 181.65 | 181.65 | 181.25 | 181.25 | 181.25 | - |
| Dec 9, 2024 | 176.75 | 181.10 | 176.75 | 181.10 | 181.10 | 10 |
| Dec 6, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| Dec 5, 2024 | 182.10 | 182.10 | 178.80 | 178.80 | 178.80 | 40 |
| Dec 4, 2024 | 181.60 | 184.25 | 181.60 | 184.25 | 184.25 | - |
| Dec 3, 2024 | 185.05 | 185.05 | 181.80 | 181.80 | 181.80 | - |
| Dec 2, 2024 | 186.95 | 187.65 | 185.60 | 185.60 | 185.60 | - |
| Nov 29, 2024 | 1.35 Dividend | |||||
| Nov 29, 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | - |
| Nov 28, 2024 | 187.80 | 188.00 | 187.80 | 188.00 | 186.65 | - |
| Nov 27, 2024 | 187.60 | 188.00 | 186.80 | 188.00 | 186.65 | - |
| Nov 26, 2024 | 188.50 | 188.65 | 188.35 | 188.35 | 187.00 | - |
| Nov 25, 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 188.29 | - |
| Nov 22, 2024 | 185.30 | 190.45 | 185.30 | 189.95 | 188.59 | - |
| Nov 21, 2024 | 179.05 | 185.05 | 179.05 | 185.05 | 183.72 | - |
| Nov 20, 2024 | 180.55 | 180.55 | 179.90 | 179.90 | 178.61 | - |
| Nov 19, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.68 | - |
| Nov 18, 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 181.04 | - |
| Nov 15, 2024 | 182.95 | 184.20 | 182.25 | 184.20 | 182.88 | 50 |
| Nov 14, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 190.32 | - |
| Nov 13, 2024 | 190.75 | 192.50 | 190.75 | 191.65 | 190.27 | - |
| Nov 12, 2024 | 192.70 | 194.95 | 192.70 | 193.05 | 191.66 | - |
| Nov 11, 2024 | 188.55 | 194.10 | 188.55 | 194.10 | 192.71 | - |
| Nov 8, 2024 | 182.20 | 188.55 | 182.20 | 188.55 | 187.20 | - |
| Nov 7, 2024 | 188.05 | 188.05 | 183.35 | 183.35 | 182.03 | - |
| Nov 6, 2024 | 182.10 | 193.85 | 182.10 | 189.50 | 188.14 | 34 |
| Nov 5, 2024 | 174.50 | 175.40 | 173.80 | 175.40 | 174.14 | - |
| Nov 4, 2024 | 172.45 | 175.95 | 172.45 | 175.60 | 174.34 | - |
| Nov 1, 2024 | 170.05 | 173.40 | 170.05 | 173.40 | 172.15 | 60 |
| Oct 31, 2024 | 228.80 | 228.80 | 177.70 | 177.85 | 176.57 | 49 |
| Oct 30, 2024 | 233.20 | 233.20 | 232.40 | 232.60 | 230.93 | - |
| Oct 29, 2024 | 234.90 | 234.90 | 234.30 | 234.30 | 232.62 | - |
| Oct 28, 2024 | 234.40 | 235.50 | 233.90 | 235.50 | 233.81 | - |
| Oct 25, 2024 | 233.50 | 234.30 | 233.40 | 234.30 | 232.62 | - |
| Oct 24, 2024 | 235.20 | 235.20 | 234.70 | 234.70 | 233.01 | - |
| Oct 23, 2024 | 238.00 | 238.00 | 235.30 | 235.30 | 233.61 | - |
| Oct 22, 2024 | 239.30 | 239.30 | 235.80 | 237.40 | 235.70 | - |
| Oct 21, 2024 | 239.00 | 240.60 | 239.00 | 240.60 | 238.87 | - |
| Oct 18, 2024 | 239.70 | 240.20 | 239.70 | 240.20 | 238.48 | - |
| Oct 17, 2024 | 238.10 | 240.20 | 238.10 | 240.20 | 238.48 | - |
| Oct 16, 2024 | 236.20 | 240.10 | 236.20 | 239.60 | 237.88 | - |
| Oct 15, 2024 | 238.00 | 238.30 | 238.00 | 238.30 | 236.59 | - |
| Oct 14, 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 233.91 | - |
| Oct 11, 2024 | 229.50 | 235.40 | 229.00 | 235.40 | 233.71 | - |
| Oct 10, 2024 | 233.90 | 233.90 | 228.40 | 229.20 | 227.55 | - |
| Oct 9, 2024 | 233.00 | 236.30 | 233.00 | 234.90 | 233.21 | - |
| Oct 8, 2024 | 231.70 | 235.20 | 231.70 | 235.20 | 233.51 | - |
| Oct 7, 2024 | 233.60 | 233.60 | 232.60 | 232.90 | 231.23 | - |
| Oct 4, 2024 | 231.90 | 233.90 | 231.90 | 233.60 | 231.92 | - |
| Oct 3, 2024 | 235.70 | 235.70 | 233.30 | 233.30 | 231.62 | - |
| Oct 2, 2024 | 236.80 | 238.20 | 236.80 | 238.20 | 236.49 | - |
| Oct 1, 2024 | 235.40 | 238.30 | 235.40 | 238.30 | 236.59 | - |
| Sep 30, 2024 | 233.70 | 236.50 | 233.00 | 236.50 | 234.80 | - |
| Sep 27, 2024 | 231.80 | 235.40 | 231.80 | 235.40 | 233.71 | - |
| Sep 26, 2024 | 229.70 | 231.60 | 229.70 | 231.60 | 229.94 | - |
| Sep 25, 2024 | 227.60 | 230.40 | 227.60 | 230.40 | 228.75 | - |
| Sep 24, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 237.68 | - |
| Sep 23, 2024 | 238.20 | 241.30 | 238.20 | 240.80 | 239.07 | - |
| Sep 20, 2024 | 238.20 | 239.60 | 238.20 | 239.60 | 237.88 | - |
| Sep 19, 2024 | 241.30 | 241.30 | 239.90 | 239.90 | 238.18 | - |
| Sep 18, 2024 | 237.20 | 241.80 | 237.20 | 241.80 | 240.06 | - |
| Sep 17, 2024 | 236.50 | 239.00 | 236.50 | 238.40 | 236.69 | - |
| Sep 16, 2024 | 233.90 | 239.10 | 233.60 | 238.20 | 236.49 | - |
| Sep 13, 2024 | 231.20 | 235.00 | 231.20 | 234.60 | 232.92 | - |
| Sep 12, 2024 | 232.60 | 233.00 | 232.60 | 232.70 | 231.03 | - |
| Sep 11, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 231.72 | - |
| Sep 10, 2024 | 240.30 | 240.70 | 235.60 | 235.60 | 233.91 | - |
| Sep 9, 2024 | 241.90 | 243.20 | 241.50 | 243.20 | 241.45 | - |
| Sep 6, 2024 | 242.10 | 242.60 | 241.10 | 241.60 | 239.87 | 6 |
| Sep 5, 2024 | 245.60 | 245.60 | 242.60 | 243.30 | 241.55 | - |
| Sep 4, 2024 | 246.30 | 247.10 | 246.30 | 247.00 | 245.23 | - |
| Sep 3, 2024 | 253.60 | 253.60 | 248.30 | 248.30 | 246.52 | - |
| Sep 2, 2024 | 254.00 | 254.00 | 253.20 | 253.50 | 251.68 | - |
| Aug 30, 2024 | 1.30 Dividend | |||||
| Aug 30, 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 250.79 | - |
| Aug 29, 2024 | 250.30 | 256.40 | 250.30 | 254.60 | 251.48 | - |
| Aug 28, 2024 | 246.70 | 250.30 | 246.60 | 249.90 | 246.84 | - |
| Aug 27, 2024 | 246.00 | 247.70 | 245.70 | 247.60 | 244.57 | - |
| Aug 26, 2024 | 243.70 | 247.10 | 243.70 | 246.50 | 243.48 | - |
| Aug 23, 2024 | 243.30 | 243.30 | 243.10 | 243.10 | 240.12 | - |
| Aug 22, 2024 | 241.80 | 242.60 | 241.80 | 242.60 | 239.63 | 24 |
| Aug 21, 2024 | 245.90 | 245.90 | 243.00 | 243.40 | 240.42 | - |
| Aug 20, 2024 | 242.80 | 242.90 | 242.80 | 242.90 | 239.92 | 20 |
| Aug 19, 2024 | 242.90 | 244.50 | 242.90 | 243.10 | 240.12 | - |
| Aug 16, 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 241.21 | - |
| Aug 15, 2024 | 241.00 | 245.10 | 241.00 | 244.90 | 241.90 | - |
| Aug 14, 2024 | 237.50 | 242.00 | 237.50 | 242.00 | 239.04 | - |
| Aug 13, 2024 | 239.80 | 239.80 | 237.00 | 237.00 | 234.10 | - |
| Aug 12, 2024 | 235.90 | 241.00 | 235.90 | 241.00 | 238.05 | - |
| Aug 9, 2024 | 233.30 | 233.70 | 233.30 | 233.60 | 230.74 | - |
| Aug 8, 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 227.08 | - |
| Aug 7, 2024 | 234.90 | 235.10 | 232.20 | 232.20 | 229.36 | - |
| Aug 6, 2024 | 234.40 | 236.50 | 234.40 | 236.20 | 233.31 | - |
| Aug 5, 2024 | 235.90 | 238.60 | 234.50 | 234.50 | 231.63 | 25 |
| Aug 2, 2024 | 244.00 | 244.00 | 240.90 | 242.70 | 239.73 | - |
| Aug 1, 2024 | 257.20 | 262.60 | 257.20 | 262.60 | 259.38 | - |
| Jul 31, 2024 | 256.70 | 259.40 | 256.70 | 259.30 | 256.12 | - |
| Jul 30, 2024 | 254.60 | 258.60 | 254.40 | 258.60 | 255.43 | - |
| Jul 29, 2024 | 253.30 | 254.60 | 253.30 | 254.60 | 251.48 | - |
| Jul 26, 2024 | 251.20 | 252.10 | 250.70 | 251.40 | 248.32 | - |
| Jul 25, 2024 | 243.40 | 251.80 | 242.50 | 248.50 | 245.46 | - |
| Jul 24, 2024 | 243.70 | 243.70 | 243.40 | 243.40 | 240.42 | - |
| Jul 23, 2024 | 242.30 | 247.40 | 242.30 | 246.50 | 243.48 | - |
| Jul 22, 2024 | 243.70 | 243.70 | 240.80 | 242.10 | 239.13 | 6 |
| Jul 19, 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 240.81 | - |
| Jul 18, 2024 | 242.80 | 243.60 | 242.80 | 243.30 | 240.32 | - |
| Jul 17, 2024 | 243.40 | 243.90 | 241.60 | 243.90 | 240.91 | - |
| Jul 16, 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 230.24 | - |
| Jul 15, 2024 | 231.20 | 235.20 | 231.20 | 235.20 | 232.32 | - |
| Jul 12, 2024 | 230.30 | 231.10 | 230.00 | 231.10 | 228.27 | - |
| Jul 11, 2024 | 226.00 | 231.40 | 225.80 | 231.00 | 228.17 | 5 |
| Jul 10, 2024 | 221.90 | 226.30 | 221.90 | 226.30 | 223.53 | - |
| Jul 9, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 220.37 | - |
| Jul 8, 2024 | 222.50 | 224.50 | 222.50 | 224.50 | 221.75 | - |
| Jul 5, 2024 | 226.60 | 226.60 | 223.80 | 223.80 | 221.06 | - |
| Jul 4, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 224.22 | - |
| Jul 3, 2024 | 228.60 | 229.30 | 228.60 | 229.30 | 226.49 | - |
| Jul 2, 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 225.40 | - |
| Jul 1, 2024 | 227.60 | 229.80 | 227.60 | 229.20 | 226.39 | - |
| Jun 28, 2024 | 230.10 | 232.30 | 230.10 | 231.50 | 228.66 | - |
| Jun 27, 2024 | 231.40 | 232.30 | 231.20 | 232.30 | 229.45 | - |
| Jun 26, 2024 | 233.30 | 233.80 | 233.30 | 233.80 | 230.94 | - |
| Jun 25, 2024 | 232.50 | 232.50 | 232.40 | 232.40 | 229.55 | - |
| Jun 24, 2024 | 230.90 | 231.10 | 230.90 | 231.10 | 228.27 | - |
| Jun 21, 2024 | 229.20 | 232.10 | 229.20 | 232.10 | 229.26 | - |
| Jun 20, 2024 | 227.30 | 230.40 | 227.30 | 230.40 | 227.58 | - |
| Jun 19, 2024 | 227.20 | 227.20 | 226.80 | 226.80 | 224.02 | - |
| Jun 18, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 221.65 | - |
| Jun 17, 2024 | 221.30 | 225.00 | 221.30 | 225.00 | 222.24 | - |
| Jun 14, 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 219.48 | - |
| Jun 13, 2024 | 223.30 | 223.30 | 222.50 | 222.50 | 219.77 | - |
| Jun 12, 2024 | 226.20 | 226.20 | 226.10 | 226.10 | 223.33 | - |
| Jun 11, 2024 | 228.40 | 228.40 | 227.00 | 227.00 | 224.22 | - |
| Jun 10, 2024 | 230.10 | 230.40 | 230.10 | 230.40 | 227.58 | - |
| Jun 7, 2024 | 228.70 | 229.60 | 228.20 | 229.60 | 226.79 | - |
| Jun 6, 2024 | 229.40 | 231.30 | 229.40 | 231.30 | 228.47 | - |
| Jun 5, 2024 | 229.10 | 229.10 | 228.80 | 229.00 | 226.19 | - |
| Jun 4, 2024 | 227.70 | 227.70 | 227.40 | 227.70 | 224.91 | - |
| Jun 3, 2024 | 232.20 | 232.20 | 231.70 | 231.90 | 229.06 | - |
| May 31, 2024 | 1.30 Dividend | |||||
| May 31, 2024 | 229.20 | 230.40 | 228.40 | 230.40 | 227.58 | - |
| May 30, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 222.84 | - |
| May 29, 2024 | 230.40 | 231.60 | 230.40 | 230.70 | 226.57 | - |
| May 28, 2024 | 234.00 | 234.00 | 231.80 | 231.80 | 227.65 | - |
| May 27, 2024 | 234.40 | 234.60 | 234.10 | 234.60 | 230.40 | - |
| May 24, 2024 | 232.30 | 234.60 | 232.10 | 234.60 | 230.40 | - |
| May 23, 2024 | 233.60 | 233.60 | 231.90 | 231.90 | 227.75 | - |
| May 22, 2024 | 232.00 | 233.00 | 232.00 | 232.40 | 228.24 | - |
| May 21, 2024 | 233.20 | 236.00 | 233.20 | 235.10 | 230.89 | - |
| May 20, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 229.12 | - |
| May 17, 2024 | 234.10 | 234.60 | 234.10 | 234.60 | 230.40 | - |
| May 16, 2024 | 229.60 | 230.00 | 229.60 | 230.00 | 225.88 | - |
| May 15, 2024 | 230.70 | 231.70 | 230.20 | 230.20 | 226.08 | - |
| May 14, 2024 | 233.70 | 233.70 | 231.50 | 231.50 | 227.35 | - |
| May 13, 2024 | 232.50 | 235.20 | 232.20 | 234.90 | 230.69 | - |
| May 10, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 227.85 | - |
| May 9, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 223.82 | - |
| May 8, 2024 | 229.80 | 230.70 | 229.80 | 230.10 | 225.98 | - |
| May 7, 2024 | 227.40 | 232.80 | 227.40 | 232.80 | 228.63 | 20 |
| May 6, 2024 | 227.40 | 227.60 | 227.40 | 227.60 | 223.52 | - |
| May 3, 2024 | 228.10 | 229.10 | 225.80 | 225.90 | 221.85 | 7 |
| May 2, 2024 | 256.50 | 256.50 | 256.10 | 256.10 | 251.51 | - |
| Apr 30, 2024 | 258.10 | 259.60 | 255.60 | 259.50 | 254.85 | - |
| Apr 29, 2024 | 257.10 | 260.80 | 257.00 | 258.60 | 253.97 | - |
| Apr 26, 2024 | 255.90 | 255.90 | 255.40 | 255.40 | 250.83 | - |
| Apr 25, 2024 | 255.10 | 255.50 | 254.70 | 255.50 | 250.92 | - |
| Apr 24, 2024 | 255.00 | 257.20 | 254.90 | 256.70 | 252.10 | - |
| Apr 23, 2024 | 259.40 | 259.40 | 255.50 | 255.80 | 251.22 | 20 |
| Apr 22, 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 249.06 | - |
| Apr 19, 2024 | 249.20 | 253.70 | 249.20 | 253.70 | 249.16 | - |
| Apr 18, 2024 | 252.70 | 254.70 | 251.80 | 251.80 | 247.29 | - |
| Apr 17, 2024 | 256.40 | 257.60 | 254.10 | 254.10 | 249.55 | - |
| Apr 16, 2024 | 256.80 | 258.10 | 256.50 | 258.10 | 253.48 | - |
| Apr 15, 2024 | 257.70 | 259.70 | 257.70 | 259.30 | 254.66 | - |
| Apr 12, 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 251.51 | - |
| Apr 11, 2024 | 254.20 | 256.60 | 253.90 | 256.60 | 252.00 | - |
| Apr 10, 2024 | 252.10 | 256.70 | 252.10 | 256.70 | 252.10 | - |
| Apr 9, 2024 | 261.10 | 261.10 | 252.60 | 252.60 | 248.08 | 20 |
| Apr 8, 2024 | 261.90 | 262.10 | 261.90 | 262.10 | 257.41 | - |
| Apr 5, 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 258.00 | - |
| Apr 4, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 257.80 | - |
| Apr 3, 2024 | 264.40 | 265.30 | 264.40 | 265.30 | 260.55 | - |
| Apr 2, 2024 | 265.90 | 266.40 | 265.90 | 266.40 | 261.63 | 14 |
| Mar 28, 2024 | 266.50 | 270.50 | 266.50 | 270.50 | 265.66 | 4 |
| Mar 27, 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 262.71 | - |
| Mar 26, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 262.22 | - |
| Mar 25, 2024 | 269.00 | 269.50 | 268.50 | 268.50 | 263.69 | - |
| Mar 22, 2024 | 270.00 | 271.00 | 269.50 | 271.00 | 266.15 | - |
| Mar 21, 2024 | 267.00 | 270.00 | 267.00 | 270.00 | 265.16 | - |
| Mar 20, 2024 | 266.50 | 269.50 | 266.50 | 269.50 | 264.67 | - |
| Mar 19, 2024 | 266.50 | 267.50 | 266.00 | 267.50 | 262.71 | - |
| Mar 18, 2024 | 265.00 | 267.50 | 265.00 | 267.00 | 262.22 | - |
| Mar 15, 2024 | 262.50 | 263.00 | 262.50 | 263.00 | 258.29 | - |
| Mar 14, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 259.27 | - |
| Mar 13, 2024 | 264.50 | 265.50 | 263.50 | 263.50 | 258.78 | - |
| Mar 12, 2024 | 263.00 | 265.50 | 263.00 | 265.00 | 260.25 | - |
| Mar 11, 2024 | 266.00 | 266.00 | 264.50 | 264.50 | 259.76 | 6 |
| Mar 8, 2024 | 265.00 | 267.00 | 265.00 | 267.00 | 262.22 | - |
| Mar 7, 2024 | 267.50 | 267.50 | 266.50 | 267.00 | 262.22 | - |
| Mar 6, 2024 | 266.50 | 270.00 | 266.50 | 268.50 | 263.69 | - |
| Mar 5, 2024 | 270.50 | 271.00 | 267.00 | 267.00 | 262.22 | - |
| Mar 4, 2024 | 267.50 | 273.50 | 267.50 | 272.50 | 267.62 | - |
| Mar 1, 2024 | 268.50 | 268.50 | 267.50 | 267.50 | 262.71 | - |
| Feb 29, 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 262.71 | - |
| Feb 28, 2024 | 265.50 | 269.50 | 265.00 | 268.00 | 263.20 | 9 |
| Feb 27, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 259.27 | - |
| Feb 26, 2024 | 266.50 | 266.50 | 263.00 | 264.50 | 259.76 | - |
| Feb 23, 2024 | 264.00 | 266.50 | 264.00 | 266.50 | 261.73 | - |
| Feb 22, 2024 | 1.30 Dividend | |||||
| Feb 22, 2024 | 263.50 | 265.50 | 263.00 | 263.00 | 258.29 | - |
| Feb 21, 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 255.54 | - |
| Feb 20, 2024 | 262.50 | 263.50 | 262.00 | 263.00 | 257.01 | - |
| Feb 19, 2024 | 263.00 | 264.50 | 263.00 | 264.50 | 258.47 | - |
| Feb 16, 2024 | 262.50 | 264.00 | 262.50 | 264.00 | 257.98 | - |
| Feb 15, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 254.07 | 20 |
| Feb 14, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 249.19 | - |
| Feb 13, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 248.21 | - |
| Feb 12, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 246.26 | - |
| Feb 9, 2024 | 250.50 | 252.00 | 250.50 | 252.00 | 246.26 | - |
| Feb 8, 2024 | 253.00 | 254.00 | 251.00 | 252.00 | 246.26 | - |
| Feb 7, 2024 | 246.00 | 253.00 | 245.00 | 253.00 | 247.23 | - |
| Feb 6, 2024 | 245.50 | 247.00 | 245.50 | 247.00 | 241.37 | - |
| Feb 5, 2024 | 247.00 | 247.50 | 246.50 | 246.50 | 240.88 | - |
| Feb 2, 2024 | 244.50 | 245.50 | 244.00 | 245.00 | 239.42 | - |
| Feb 1, 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 233.06 | - |
| Jan 31, 2024 | 239.00 | 239.00 | 238.50 | 238.50 | 233.06 | - |
| Jan 30, 2024 | 237.00 | 237.00 | 236.50 | 236.50 | 231.11 | - |
| Jan 29, 2024 | 234.00 | 234.50 | 234.00 | 234.50 | 229.16 | - |
| Jan 26, 2024 | 232.50 | 235.00 | 232.00 | 235.00 | 229.64 | - |
| Jan 25, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 226.71 | - |
| Jan 24, 2024 | 234.00 | 238.00 | 233.00 | 233.00 | 227.69 | 100 |
Related Tickers
WF5A.BE Kratos Defense & Security Solutions Inc
33.11
-0.03%
2VZ.MU Leonardo DRS Inc
34.92
-1.38%
BSP.DU BAE Systems PLC
14.65
-0.81%
JPX.SG AeroVironment Inc
171.90
-1.24%
WF5A.SG Kratos Defense & Security Solutions Inc
32.87
-0.93%
2VZ.F Leonardo DRS, Inc.
34.21
-0.78%
LHX.MX L3Harris Technologies, Inc.
4,547.10
0.00%
GDX.SG General Dynamics Corp
256.40
-0.06%
GDX.DU General Dynamics Corp
254.10
-0.80%
WF5A.MU Kratos Defense & Security Solutions Inc
33.15
-1.34%