400.70
-16.90
(-4.05%)
At close: January 14 at 5:24:18 PM GMT+2
Currency in ILA 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 14, 2025 | 417.60 | 417.20 | 395.00 | 400.70 | 400.70 | 49,077 |
| Jan 13, 2025 | 432.00 | 440.00 | 405.00 | 417.60 | 417.60 | 14,651 |
| Jan 12, 2025 | 419.90 | 440.00 | 391.10 | 431.60 | 431.60 | 103,478 |
| Jan 9, 2025 | 394.30 | 419.70 | 394.30 | 413.30 | 413.30 | 20,377 |
| Jan 8, 2025 | 422.50 | 430.00 | 390.00 | 394.30 | 394.30 | 87,418 |
| Jan 7, 2025 | 423.80 | 426.90 | 402.10 | 422.50 | 422.50 | 167,010 |
| Jan 6, 2025 | 417.00 | 454.00 | 410.00 | 411.90 | 411.90 | 619,359 |
| Jan 5, 2025 | 400.00 | 434.50 | 398.00 | 429.10 | 429.10 | 281,094 |
| Jan 2, 2025 | 400.00 | 431.30 | 366.00 | 390.00 | 390.00 | 553,533 |
| Jan 1, 2025 | 330.00 | 390.00 | 333.30 | 375.10 | 375.10 | 565,137 |
| Dec 31, 2024 | 326.70 | 349.00 | 320.00 | 330.00 | 330.00 | 76,666 |
| Dec 30, 2024 | 343.00 | 348.00 | 325.50 | 326.70 | 326.70 | 52,580 |
| Dec 29, 2024 | 331.30 | 348.00 | 320.10 | 340.80 | 340.80 | 19,020 |
| Dec 26, 2024 | 349.00 | 335.30 | 326.10 | 331.30 | 331.30 | 24,055 |
| Dec 25, 2024 | 359.00 | 369.60 | 335.00 | 349.00 | 349.00 | 43,041 |
| Dec 24, 2024 | 370.40 | 374.90 | 350.00 | 359.00 | 359.00 | 1,332 |
| Dec 23, 2024 | 375.60 | 375.60 | 360.00 | 370.40 | 370.40 | 3,934 |
| Dec 22, 2024 | 340.40 | 365.00 | 340.00 | 350.60 | 350.60 | 13,380 |
| Dec 19, 2024 | 347.40 | 356.00 | 340.00 | 340.40 | 340.40 | 11,925 |
| Dec 18, 2024 | 333.10 | 359.50 | 332.90 | 347.40 | 347.40 | 109,733 |
| Dec 17, 2024 | 369.50 | 370.00 | 333.00 | 339.70 | 339.70 | 17,545 |
| Dec 16, 2024 | 358.40 | 373.00 | 346.00 | 369.50 | 369.50 | 3,319 |
| Dec 15, 2024 | 379.80 | 370.00 | 331.00 | 358.40 | 358.40 | 58,026 |
| Dec 12, 2024 | 373.10 | 379.90 | 370.00 | 379.80 | 379.80 | 606 |
| Dec 11, 2024 | 373.10 | 375.00 | 375.00 | 373.10 | 373.10 | 10 |
| Dec 10, 2024 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | - |
| Dec 9, 2024 | 376.80 | 373.20 | 373.10 | 373.10 | 373.10 | 2,692 |
| Dec 8, 2024 | 370.00 | 381.20 | 360.00 | 376.80 | 376.80 | 1,082 |
| Dec 5, 2024 | 381.00 | 381.00 | 370.00 | 370.00 | 370.00 | 56,719 |
| Dec 4, 2024 | 379.90 | 395.00 | 372.10 | 386.50 | 386.50 | 5,331 |
| Dec 3, 2024 | 378.90 | 386.50 | 364.10 | 379.90 | 379.90 | 4,038 |
| Dec 2, 2024 | 372.30 | 385.20 | 372.90 | 378.90 | 378.90 | 3,854 |
| Dec 1, 2024 | 391.40 | 399.80 | 371.00 | 372.30 | 372.30 | 28,501 |
| Nov 28, 2024 | 378.20 | 399.80 | 383.00 | 391.40 | 391.40 | 4,500 |
| Nov 27, 2024 | 397.40 | 409.80 | 375.00 | 378.20 | 378.20 | 29,436 |
| Nov 26, 2024 | 391.40 | 411.40 | 380.10 | 397.80 | 397.80 | 5,474 |
| Nov 25, 2024 | 375.00 | 400.00 | 360.00 | 391.40 | 391.40 | 130,493 |
| Nov 24, 2024 | 404.70 | 400.00 | 380.00 | 390.30 | 390.30 | 43,236 |
| Nov 21, 2024 | 447.50 | 448.00 | 395.00 | 404.70 | 404.70 | 138,649 |
| Nov 20, 2024 | 441.90 | 470.00 | 430.00 | 447.50 | 447.50 | 51,404 |
| Nov 19, 2024 | 440.00 | 449.90 | 421.00 | 441.90 | 441.90 | 61,625 |
| Nov 18, 2024 | 395.80 | 449.00 | 380.10 | 435.80 | 435.80 | 173,192 |
| Nov 17, 2024 | 376.40 | 400.00 | 375.10 | 395.80 | 395.80 | 70,680 |
| Nov 14, 2024 | 384.60 | 393.50 | 375.10 | 376.40 | 376.40 | 52,584 |
| Nov 13, 2024 | 377.50 | 389.00 | 377.50 | 384.60 | 384.60 | 73,224 |
| Nov 12, 2024 | 394.50 | 388.90 | 370.20 | 385.40 | 385.40 | 49,501 |
| Nov 11, 2024 | 392.90 | 404.80 | 378.10 | 394.50 | 394.50 | 7,144 |
| Nov 10, 2024 | 383.10 | 399.50 | 383.00 | 392.90 | 392.90 | 29,902 |
| Nov 7, 2024 | 383.80 | 384.50 | 369.40 | 370.10 | 370.10 | 13,930 |
| Nov 6, 2024 | 383.80 | 383.80 | 383.80 | 383.80 | 383.80 | - |
| Nov 5, 2024 | 369.00 | 384.50 | 369.00 | 383.80 | 383.80 | 17,953 |
| Nov 4, 2024 | 390.00 | 390.00 | 350.00 | 373.20 | 373.20 | 41,374 |
| Nov 3, 2024 | 389.20 | 390.00 | 390.00 | 390.00 | 390.00 | 1,638 |
| Oct 31, 2024 | 365.00 | 391.00 | 365.00 | 389.20 | 389.20 | 2,780 |
| Oct 30, 2024 | 374.90 | 388.00 | 373.00 | 374.30 | 374.30 | 23,526 |
| Oct 29, 2024 | 390.00 | 390.00 | 366.30 | 374.90 | 374.90 | 1,629 |
| Oct 28, 2024 | 380.70 | 395.00 | 380.00 | 381.40 | 381.40 | 3,065 |
| Oct 27, 2024 | 372.50 | 393.00 | 369.90 | 380.70 | 380.70 | 16,429 |
| Oct 22, 2024 | 375.00 | 379.90 | 367.00 | 372.90 | 372.90 | 13,266 |
| Oct 21, 2024 | 400.00 | 404.80 | 375.00 | 381.10 | 381.10 | 123,782 |
| Oct 20, 2024 | 402.00 | 437.40 | 400.00 | 422.50 | 422.50 | 77,751 |
| Oct 15, 2024 | 375.80 | 438.90 | 375.80 | 396.40 | 396.40 | 158,943 |
| Oct 14, 2024 | 360.00 | 384.90 | 360.00 | 375.80 | 375.80 | 87,640 |
| Oct 13, 2024 | 355.80 | 384.90 | 355.00 | 373.10 | 373.10 | 31,386 |
| Oct 10, 2024 | 340.00 | 359.70 | 340.00 | 355.80 | 355.80 | 16,225 |
| Oct 9, 2024 | 351.00 | 359.90 | 336.00 | 342.50 | 342.50 | 117,289 |
| Oct 8, 2024 | 359.70 | 367.80 | 339.90 | 363.90 | 363.90 | 112,426 |
| Oct 7, 2024 | 357.40 | 362.00 | 290.00 | 359.70 | 359.70 | 164,641 |
| Oct 6, 2024 | 343.00 | 358.70 | 353.20 | 357.40 | 357.40 | 645 |
| Oct 1, 2024 | 323.00 | 360.00 | 330.00 | 343.00 | 343.00 | 8,743 |
| Sep 30, 2024 | 316.40 | 348.00 | 316.40 | 323.00 | 323.00 | 32,904 |
| Sep 29, 2024 | 316.40 | 316.50 | 316.40 | 316.40 | 316.40 | 9,448 |
| Sep 26, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Sep 25, 2024 | 300.00 | 314.90 | 302.00 | 310.00 | 310.00 | 7,649 |
| Sep 24, 2024 | 299.80 | 300.00 | 299.60 | 300.00 | 300.00 | 14,365 |
| Sep 23, 2024 | 293.00 | 299.90 | 299.80 | 299.80 | 299.80 | 10,000 |
| Sep 22, 2024 | 300.60 | 297.60 | 290.00 | 293.00 | 293.00 | 8,884 |
| Sep 19, 2024 | 305.40 | 310.20 | 300.00 | 300.60 | 300.60 | 22,410 |
| Sep 18, 2024 | 310.00 | 310.00 | 301.00 | 305.40 | 305.40 | 12,069 |
| Sep 17, 2024 | 326.60 | 335.00 | 307.00 | 310.00 | 310.00 | 11,945 |
| Sep 16, 2024 | 329.90 | 350.00 | 315.50 | 326.60 | 326.60 | 111,651 |
| Sep 15, 2024 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | - |
| Sep 12, 2024 | 324.60 | 324.60 | 318.00 | 323.60 | 323.60 | 25,763 |
| Sep 11, 2024 | 324.00 | 320.00 | 315.00 | 316.50 | 316.50 | 5,497 |
| Sep 10, 2024 | 323.90 | 324.00 | 324.00 | 324.00 | 324.00 | 400 |
| Sep 9, 2024 | 323.60 | 324.00 | 324.00 | 323.90 | 323.90 | 500 |
| Sep 8, 2024 | 323.60 | 324.00 | 310.00 | 323.60 | 323.60 | 433 |
| Sep 5, 2024 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | - |
| Sep 4, 2024 | 288.20 | 292.00 | 291.80 | 291.90 | 291.90 | 864 |
| Sep 3, 2024 | 298.90 | 290.00 | 282.50 | 288.20 | 288.20 | 4,252 |
| Sep 2, 2024 | 309.20 | 309.20 | 309.20 | 298.90 | 298.90 | 10 |
| Sep 1, 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | - |
| Aug 29, 2024 | 312.60 | 300.00 | 296.30 | 298.70 | 298.70 | 3,393 |
| Aug 28, 2024 | 322.90 | 316.10 | 310.00 | 312.60 | 312.60 | 709 |
| Aug 27, 2024 | 310.00 | 330.00 | 304.90 | 322.90 | 322.90 | 77,406 |
| Aug 26, 2024 | 319.50 | 333.00 | 310.00 | 317.00 | 317.00 | 22,961 |
| Aug 25, 2024 | 338.80 | 347.00 | 315.00 | 344.10 | 344.10 | 573 |
| Aug 22, 2024 | 306.50 | 340.00 | 303.00 | 338.80 | 338.80 | 21,313 |
| Aug 21, 2024 | 320.00 | 339.00 | 300.00 | 306.50 | 306.50 | 139,934 |
| Aug 20, 2024 | 357.00 | 360.60 | 348.20 | 360.00 | 360.00 | 30,842 |
| Aug 19, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 10 |
| Aug 18, 2024 | 345.00 | 357.00 | 357.00 | 357.00 | 357.00 | 2,199 |
| Aug 15, 2024 | 320.00 | 359.00 | 320.00 | 345.00 | 345.00 | 72,310 |
| Aug 14, 2024 | 321.00 | 321.00 | 315.00 | 319.50 | 319.50 | 3,505 |
| Aug 12, 2024 | 323.10 | 323.10 | 315.00 | 321.00 | 321.00 | 10,105 |
| Aug 11, 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | - |
| Aug 8, 2024 | 325.20 | 324.90 | 320.80 | 323.10 | 323.10 | 7,085 |
| Aug 7, 2024 | 323.30 | 339.90 | 323.30 | 325.20 | 325.20 | 6,640 |
| Aug 6, 2024 | 325.00 | 325.00 | 315.00 | 323.30 | 323.30 | 6,743 |
| Aug 5, 2024 | 343.00 | 325.80 | 310.00 | 322.60 | 322.60 | 8,842 |
| Aug 4, 2024 | 366.50 | 360.00 | 339.40 | 343.00 | 343.00 | 6,105 |
| Aug 1, 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | - |
| Jul 31, 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | 184 |
| Jul 30, 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | - |
| Jul 29, 2024 | 368.00 | 368.00 | 368.00 | 366.50 | 366.50 | 8 |
| Jul 28, 2024 | 381.20 | 379.00 | 365.00 | 366.50 | 366.50 | 1,024 |
| Jul 25, 2024 | 384.50 | 384.50 | 379.00 | 381.20 | 381.20 | 276 |
| Jul 24, 2024 | 385.30 | 385.90 | 370.00 | 384.50 | 384.50 | 137 |
| Jul 23, 2024 | 395.50 | 395.80 | 365.00 | 385.30 | 385.30 | 13,339 |
| Jul 22, 2024 | 384.10 | 395.70 | 373.00 | 395.50 | 395.50 | 700 |
| Jul 21, 2024 | 401.60 | 404.90 | 361.50 | 384.10 | 384.10 | 19,547 |
| Jul 18, 2024 | 408.90 | 405.00 | 391.10 | 401.60 | 401.60 | 4,629 |
| Jul 17, 2024 | 400.40 | 500.00 | 400.00 | 408.90 | 408.90 | 17,060 |
| Jul 16, 2024 | 412.80 | 405.60 | 394.80 | 400.40 | 400.40 | 4,428 |
| Jul 15, 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | - |
| Jul 14, 2024 | 408.00 | 415.00 | 410.20 | 412.80 | 412.80 | 2,613 |
| Jul 11, 2024 | 414.70 | 408.70 | 408.00 | 408.00 | 408.00 | 1,630 |
| Jul 10, 2024 | 415.00 | 415.00 | 410.00 | 414.70 | 414.70 | 5,712 |
| Jul 9, 2024 | 405.80 | 431.80 | 405.00 | 410.20 | 410.20 | 6,848 |
| Jul 8, 2024 | 436.80 | 436.80 | 409.90 | 409.90 | 409.90 | 1,559 |
| Jul 7, 2024 | 444.90 | 444.90 | 408.30 | 424.00 | 424.00 | 493 |
| Jul 4, 2024 | 445.00 | 444.90 | 444.90 | 444.90 | 444.90 | 1,000 |
| Jul 3, 2024 | 443.70 | 445.00 | 445.00 | 445.00 | 445.00 | 642 |
| Jul 2, 2024 | 447.00 | 447.00 | 447.00 | 443.70 | 443.70 | 236 |
| Jul 1, 2024 | 440.20 | 440.00 | 440.00 | 440.00 | 440.00 | 1,136 |
| Jun 30, 2024 | 450.00 | 441.10 | 439.90 | 440.20 | 440.20 | 11,226 |
| Jun 27, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Jun 26, 2024 | 450.00 | 450.00 | 449.90 | 450.00 | 450.00 | 1,111 |
| Jun 25, 2024 | 451.00 | 455.40 | 442.00 | 450.00 | 450.00 | 17,452 |
| Jun 24, 2024 | 450.00 | 455.00 | 449.90 | 451.00 | 451.00 | 9,089 |
| Jun 23, 2024 | 449.50 | 455.00 | 450.00 | 450.00 | 450.00 | 13,029 |
| Jun 20, 2024 | 468.30 | 455.00 | 445.50 | 449.50 | 449.50 | 16,437 |
| Jun 19, 2024 | 474.20 | 487.30 | 453.20 | 468.30 | 468.30 | 14,417 |
| Jun 18, 2024 | 497.00 | 507.00 | 470.00 | 471.80 | 471.80 | 24,579 |
| Jun 17, 2024 | 482.00 | 508.10 | 480.00 | 497.90 | 497.90 | 65,519 |
| Jun 16, 2024 | 505.00 | 535.00 | 490.00 | 493.60 | 493.60 | 177,115 |
| Jun 13, 2024 | 438.90 | 458.00 | 425.00 | 440.90 | 440.90 | 11,787 |
| Jun 10, 2024 | 429.10 | 459.90 | 422.00 | 438.90 | 438.90 | 1,173 |
| Jun 9, 2024 | 419.30 | 434.30 | 419.30 | 429.10 | 429.10 | 1,247 |
| Jun 6, 2024 | 455.00 | 450.00 | 411.00 | 419.30 | 419.30 | 7,876 |
| Jun 5, 2024 | 502.00 | 502.00 | 445.00 | 455.00 | 455.00 | 14,343 |
| Jun 4, 2024 | 502.10 | 502.10 | 502.10 | 502.10 | 502.10 | - |
| Jun 3, 2024 | 510.00 | 542.00 | 500.00 | 502.10 | 502.10 | 26,432 |
| Jun 2, 2024 | 553.50 | 535.00 | 480.00 | 487.80 | 487.80 | 10,484 |
| May 30, 2024 | 553.50 | 553.50 | 553.50 | 553.50 | 553.50 | - |
| May 29, 2024 | 553.50 | 553.50 | 553.50 | 553.50 | 553.50 | - |
| May 28, 2024 | 554.80 | 573.90 | 533.30 | 553.50 | 553.50 | 188 |
| May 27, 2024 | 572.10 | 579.80 | 552.00 | 554.80 | 554.80 | 1,601 |
| May 26, 2024 | 555.60 | 596.00 | 550.00 | 552.40 | 552.40 | 12,400 |
| May 23, 2024 | 552.30 | 563.80 | 550.00 | 555.60 | 555.60 | 1,329 |
| May 22, 2024 | 563.80 | 563.80 | 541.30 | 552.30 | 552.30 | 1,848 |
| May 21, 2024 | 563.80 | 563.80 | 563.80 | 563.80 | 563.80 | - |
| May 20, 2024 | 571.00 | 571.00 | 559.00 | 563.80 | 563.80 | 267 |
| May 19, 2024 | 553.60 | 553.60 | 553.60 | 553.60 | 553.60 | - |
| May 16, 2024 | 586.90 | 587.00 | 540.00 | 553.60 | 553.60 | 1,589 |
| May 15, 2024 | 572.20 | 592.00 | 583.60 | 586.90 | 586.90 | 4,448 |
| May 12, 2024 | 585.10 | 601.00 | 565.00 | 572.20 | 572.20 | 1,409 |
| May 9, 2024 | 585.10 | 585.10 | 585.10 | 585.10 | 585.10 | - |
| May 8, 2024 | 600.00 | 600.00 | 580.00 | 585.10 | 585.10 | 4,832 |
| May 7, 2024 | 564.00 | 604.90 | 555.00 | 588.30 | 588.30 | 6,619 |
| May 6, 2024 | 571.30 | 571.30 | 550.00 | 564.00 | 564.00 | 1,092 |
| May 5, 2024 | 582.00 | 582.00 | 569.90 | 571.30 | 571.30 | 16,754 |
| May 2, 2024 | 593.00 | 614.50 | 570.10 | 609.40 | 609.40 | 776 |
| May 1, 2024 | 566.80 | 600.60 | 569.90 | 593.00 | 593.00 | 2,396 |
| Apr 30, 2024 | 579.20 | 595.00 | 562.00 | 566.80 | 566.80 | 3,669 |
| Apr 25, 2024 | 581.70 | 580.00 | 579.00 | 579.20 | 579.20 | 661 |
| Apr 24, 2024 | 592.50 | 601.30 | 575.00 | 581.70 | 581.70 | 1,389 |
| Apr 21, 2024 | 605.80 | 605.80 | 605.80 | 592.50 | 592.50 | 87 |
| Apr 18, 2024 | 563.60 | 610.00 | 538.50 | 588.10 | 588.10 | 11,998 |
| Apr 17, 2024 | 564.50 | 565.00 | 521.00 | 563.60 | 563.60 | 10,990 |
| Apr 16, 2024 | 574.90 | 581.00 | 552.00 | 564.50 | 564.50 | 6,821 |
| Apr 15, 2024 | 591.70 | 609.50 | 557.00 | 574.90 | 574.90 | 2,872 |
| Apr 14, 2024 | 592.00 | 592.00 | 585.00 | 591.70 | 591.70 | 20,312 |
| Apr 11, 2024 | 611.70 | 627.50 | 589.50 | 592.10 | 592.10 | 11,325 |
| Apr 10, 2024 | 611.00 | 632.60 | 611.00 | 611.70 | 611.70 | 4,604 |
| Apr 9, 2024 | 610.70 | 618.70 | 610.60 | 611.00 | 611.00 | 43,925 |
| Apr 8, 2024 | 600.00 | 659.00 | 600.00 | 610.70 | 610.70 | 19,012 |
| Apr 4, 2024 | 606.00 | 638.60 | 581.00 | 582.10 | 582.10 | 20,542 |
| Apr 3, 2024 | 600.00 | 634.70 | 580.00 | 623.60 | 623.60 | 80,441 |
| Apr 2, 2024 | 623.50 | 639.90 | 570.00 | 600.00 | 600.00 | 61,646 |
| Apr 1, 2024 | 573.40 | 630.00 | 566.60 | 623.50 | 623.50 | 100,013 |
| Mar 31, 2024 | 582.70 | 589.90 | 547.10 | 573.40 | 573.40 | 11,545 |
| Mar 28, 2024 | 598.30 | 615.00 | 539.00 | 582.70 | 582.70 | 30,285 |
| Mar 27, 2024 | 592.70 | 639.90 | 592.70 | 598.30 | 598.30 | 25,416 |
| Mar 26, 2024 | 620.60 | 620.60 | 569.70 | 592.70 | 592.70 | 27,283 |
| Mar 25, 2024 | 647.00 | 670.10 | 590.00 | 620.60 | 620.60 | 56,382 |
| Mar 21, 2024 | 703.00 | 703.00 | 628.10 | 647.00 | 647.00 | 84,625 |
| Mar 20, 2024 | 680.80 | 697.00 | 620.00 | 679.00 | 679.00 | 150,017 |
| Mar 19, 2024 | 730.00 | 730.00 | 662.00 | 680.80 | 680.80 | 90,629 |
| Mar 18, 2024 | 789.00 | 887.90 | 687.00 | 723.40 | 723.40 | 673,315 |
| Mar 17, 2024 | 540.00 | 785.00 | 526.00 | 755.10 | 755.10 | 246,031 |
| Mar 14, 2024 | 560.00 | 564.70 | 548.00 | 548.40 | 548.40 | 4,662 |
| Mar 13, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Mar 12, 2024 | 569.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,785 |
| Mar 11, 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 1,043 |
| Mar 10, 2024 | 556.90 | 569.00 | 569.00 | 569.00 | 569.00 | 1,757 |
| Mar 7, 2024 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| Mar 6, 2024 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| Mar 5, 2024 | 522.70 | 541.30 | 520.00 | 531.80 | 531.80 | 4,141 |
| Mar 4, 2024 | 519.90 | 525.00 | 519.90 | 522.70 | 522.70 | 1,199 |
| Mar 3, 2024 | 505.00 | 523.00 | 488.00 | 519.90 | 519.90 | 18,354 |
| Feb 29, 2024 | 516.50 | 510.00 | 505.00 | 505.00 | 505.00 | 10,204 |
| Feb 28, 2024 | 542.00 | 540.00 | 500.00 | 516.50 | 516.50 | 15,149 |
| Feb 26, 2024 | 565.00 | 543.00 | 541.80 | 542.00 | 542.00 | 7,363 |
| Feb 25, 2024 | 588.80 | 573.00 | 564.90 | 565.00 | 565.00 | 20,178 |
| Feb 22, 2024 | 606.60 | 606.60 | 588.00 | 588.80 | 588.80 | 421 |
| Feb 21, 2024 | 624.90 | 624.90 | 588.00 | 606.60 | 606.60 | 13,596 |
| Feb 20, 2024 | 630.00 | 670.50 | 588.00 | 608.10 | 608.10 | 89,874 |
| Feb 19, 2024 | 618.90 | 639.00 | 615.00 | 630.00 | 630.00 | 8,512 |
| Feb 18, 2024 | 601.40 | 655.50 | 600.00 | 618.90 | 618.90 | 37,652 |
| Feb 15, 2024 | 590.00 | 607.00 | 590.00 | 601.40 | 601.40 | 3,075 |
| Feb 14, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Feb 13, 2024 | 605.50 | 590.00 | 590.00 | 590.00 | 590.00 | 4,771 |
| Feb 12, 2024 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | - |
| Feb 11, 2024 | 600.00 | 610.00 | 599.00 | 605.50 | 605.50 | 8,606 |
| Feb 8, 2024 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | 2,433 |
| Feb 7, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| Feb 6, 2024 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 406 |
| Feb 5, 2024 | 596.80 | 596.00 | 596.00 | 596.00 | 596.00 | 3,523 |
| Feb 4, 2024 | 596.80 | 596.80 | 596.80 | 596.80 | 596.80 | - |
| Feb 1, 2024 | 596.80 | 596.80 | 596.80 | 596.80 | 596.80 | - |
| Jan 31, 2024 | 593.50 | 596.80 | 596.80 | 596.80 | 596.80 | 1,095 |
| Jan 30, 2024 | 589.30 | 609.00 | 583.00 | 593.50 | 593.50 | 11,378 |
| Jan 29, 2024 | 573.30 | 590.10 | 560.30 | 589.30 | 589.30 | 9,534 |
| Jan 28, 2024 | 573.30 | 573.30 | 573.30 | 573.30 | 573.30 | 400 |
| Jan 25, 2024 | 583.90 | 583.90 | 574.90 | 575.00 | 575.00 | 1,774 |
| Jan 24, 2024 | 570.00 | 570.00 | 550.00 | 564.00 | 564.00 | 5,471 |
| Jan 23, 2024 | 569.00 | 574.00 | 560.00 | 570.40 | 570.40 | 27,726 |
| Jan 22, 2024 | 502.00 | 565.00 | 502.00 | 552.30 | 552.30 | 42,473 |
| Jan 21, 2024 | 499.30 | 539.70 | 485.00 | 500.40 | 500.40 | 30,168 |
| Jan 18, 2024 | 499.30 | 514.50 | 499.20 | 499.30 | 499.30 | 80,685 |
| Jan 17, 2024 | 499.30 | 499.30 | 499.30 | 499.30 | 499.30 | 220 |
| Jan 16, 2024 | 510.70 | 515.00 | 496.00 | 499.30 | 499.30 | 203,134 |
| Jan 15, 2024 | 540.00 | 534.00 | 510.00 | 510.70 | 510.70 | 23,826 |
| Jan 14, 2024 | 571.60 | 566.10 | 540.00 | 540.00 | 540.00 | 23,378 |
Related Tickers
BS81.MU Bentley Systems Inc
44.60
-1.33%
9EI.BE Sprinklr Inc
8.23
+2.19%
TYP.SG Tyler Technologies Inc
551.60
+0.73%
TRAN.TA Trucknet Enterprise Ltd
90.70
-3.51%
2NP.SG Spyrosoft SA
98.40
-0.40%
8A2.SG Altair Engineering Inc
107.00
0.00%
0119.KL AppAsia Berhad
0.1300
-3.70%
AKX.HA Ansys Inc
327.00
-0.61%
2NP.F Spyrosoft Spólka Akcyjna
98.40
+0.41%
5Q5.DE Snowflake Inc.
163.00
+3.09%