278.50
+0.40
+(0.14%)
At close: January 31 at 5:35:44 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 31, 2025 | 279.80 | 280.20 | 278.50 | 278.50 | 278.50 | 504 |
| Jan 30, 2025 | 279.95 | 280.20 | 278.00 | 278.10 | 278.10 | 1,119 |
| Jan 29, 2025 | 277.65 | 281.60 | 277.65 | 280.55 | 280.55 | 1,328 |
| Jan 28, 2025 | 279.60 | 281.75 | 279.60 | 280.15 | 280.15 | 845 |
| Jan 27, 2025 | 271.30 | 275.05 | 269.10 | 274.70 | 274.70 | 2,078 |
| Jan 24, 2025 | 272.20 | 272.20 | 270.30 | 271.30 | 271.30 | 1,015 |
| Jan 23, 2025 | 270.50 | 271.90 | 270.00 | 271.90 | 271.90 | 412 |
| Jan 22, 2025 | 271.05 | 271.85 | 269.95 | 271.85 | 271.85 | 990 |
| Jan 21, 2025 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | - |
| Jan 20, 2025 | 274.10 | 274.10 | 270.25 | 270.25 | 270.25 | 933 |
| Jan 17, 2025 | 270.95 | 275.30 | 270.80 | 273.55 | 273.55 | 1,265 |
| Jan 16, 2025 | 274.85 | 275.00 | 268.95 | 270.85 | 270.85 | 2,534 |
| Jan 15, 2025 | 273.65 | 275.00 | 272.55 | 273.65 | 273.65 | 688 |
| Jan 14, 2025 | 276.95 | 278.05 | 272.55 | 272.55 | 272.55 | 1,033 |
| Jan 13, 2025 | 275.60 | 278.30 | 274.55 | 276.15 | 276.15 | 2,062 |
| Jan 10, 2025 | 280.00 | 281.60 | 276.90 | 277.15 | 277.15 | 2,467 |
| Jan 9, 2025 | 279.25 | 279.25 | 277.30 | 277.30 | 277.30 | 345 |
| Jan 8, 2025 | 279.90 | 281.40 | 278.95 | 279.20 | 279.20 | 1,211 |
| Jan 7, 2025 | 280.35 | 283.50 | 280.25 | 280.95 | 280.95 | 980 |
| Jan 6, 2025 | 285.20 | 285.50 | 282.40 | 283.40 | 283.40 | 706 |
| Jan 3, 2025 | 284.40 | 285.00 | 282.90 | 284.70 | 284.70 | 828 |
| Jan 2, 2025 | 281.65 | 287.50 | 280.00 | 287.00 | 287.00 | 2,534 |
| Dec 30, 2024 | 280.35 | 281.95 | 279.35 | 280.15 | 280.15 | 459 |
| Dec 27, 2024 | 282.80 | 284.00 | 281.45 | 282.70 | 282.70 | 480 |
| Dec 23, 2024 | 282.10 | 282.20 | 279.05 | 279.05 | 279.05 | - |
| Dec 20, 2024 | 279.05 | 282.00 | 278.20 | 282.00 | 282.00 | 1,140 |
| Dec 19, 2024 | 281.10 | 281.25 | 277.80 | 280.90 | 280.90 | 6,186 |
| Dec 18, 2024 | 282.55 | 285.35 | 281.40 | 284.40 | 284.40 | 873 |
| Dec 17, 2024 | 283.30 | 285.25 | 282.35 | 283.05 | 283.05 | 1,594 |
| Dec 16, 2024 | 281.95 | 287.20 | 281.95 | 286.75 | 286.75 | 955 |
| Dec 13, 2024 | 282.95 | 284.60 | 281.95 | 284.35 | 284.35 | 441 |
| Dec 12, 2024 | 282.85 | 284.70 | 281.75 | 284.20 | 284.20 | 895 |
| Dec 11, 2024 | 285.00 | 287.35 | 284.50 | 285.85 | 285.85 | 929 |
| Dec 10, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Dec 9, 2024 | 282.95 | 284.80 | 281.60 | 284.00 | 284.00 | 889 |
| Dec 6, 2024 | 282.50 | 287.40 | 282.20 | 285.20 | 285.20 | 604 |
| Dec 5, 2024 | 278.70 | 281.35 | 278.70 | 281.35 | 281.35 | 180 |
| Dec 4, 2024 | 277.90 | 280.85 | 277.60 | 279.30 | 279.30 | 2,514 |
| Dec 3, 2024 | 278.15 | 279.20 | 276.35 | 278.10 | 278.10 | 847 |
| Dec 2, 2024 | 1.77 Dividend | |||||
| Dec 2, 2024 | 282.05 | 282.05 | 277.75 | 279.05 | 279.05 | 1,177 |
| Nov 29, 2024 | 280.60 | 281.60 | 278.90 | 281.60 | 279.83 | 2,071 |
| Nov 28, 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 280.72 | - |
| Nov 27, 2024 | 282.50 | 284.15 | 281.10 | 282.50 | 280.72 | 778 |
| Nov 26, 2024 | 282.00 | 283.10 | 281.05 | 281.95 | 280.18 | 1,100 |
| Nov 25, 2024 | 278.05 | 278.05 | 278.05 | 278.05 | 276.30 | - |
| Nov 22, 2024 | 275.05 | 278.85 | 275.00 | 278.05 | 276.30 | 1,064 |
| Nov 21, 2024 | 275.35 | 275.85 | 269.35 | 273.15 | 271.43 | 4,294 |
| Nov 20, 2024 | 274.65 | 276.05 | 274.00 | 275.50 | 273.77 | 902 |
| Nov 19, 2024 | 275.85 | 275.90 | 271.85 | 275.15 | 273.42 | 1,290 |
| Nov 18, 2024 | 279.15 | 279.15 | 276.60 | 276.75 | 275.01 | 1,121 |
| Nov 15, 2024 | 282.90 | 284.00 | 277.50 | 278.15 | 276.40 | 1,890 |
| Nov 14, 2024 | 282.35 | 283.25 | 281.80 | 283.15 | 281.37 | 4,773 |
| Nov 13, 2024 | 281.15 | 281.85 | 279.60 | 281.15 | 279.38 | 1,280 |
| Nov 12, 2024 | 282.85 | 283.95 | 282.15 | 282.40 | 280.62 | 1,215 |
| Nov 11, 2024 | 279.60 | 285.05 | 279.20 | 282.95 | 281.17 | 2,746 |
| Nov 8, 2024 | 274.05 | 280.65 | 273.80 | 279.35 | 277.59 | 1,053 |
| Nov 7, 2024 | 274.45 | 274.75 | 272.45 | 273.75 | 272.03 | 5,181 |
| Nov 6, 2024 | 278.20 | 281.25 | 273.30 | 275.20 | 273.47 | 5,714 |
| Nov 5, 2024 | 269.30 | 271.80 | 268.15 | 270.60 | 268.90 | 4,456 |
| Nov 4, 2024 | 272.35 | 272.35 | 268.10 | 268.55 | 266.86 | 1,784 |
| Nov 1, 2024 | 269.55 | 269.55 | 269.55 | 269.55 | 267.86 | - |
| Oct 31, 2024 | 268.95 | 269.95 | 268.05 | 269.55 | 267.86 | 3,411 |
| Oct 30, 2024 | 273.00 | 273.00 | 269.65 | 270.30 | 268.60 | 3,138 |
| Oct 29, 2024 | 275.85 | 280.40 | 264.75 | 274.10 | 272.38 | 8,920 |
| Oct 28, 2024 | 272.70 | 277.30 | 272.60 | 274.60 | 272.87 | 10,364 |
| Oct 25, 2024 | 278.80 | 279.00 | 273.00 | 273.75 | 272.03 | 4,521 |
| Oct 24, 2024 | 277.85 | 279.45 | 276.80 | 279.45 | 277.69 | 4,571 |
| Oct 23, 2024 | 275.65 | 279.55 | 269.95 | 278.35 | 276.60 | 40,007 |
| Oct 22, 2024 | 290.85 | 291.25 | 289.90 | 291.25 | 289.42 | 492 |
| Oct 21, 2024 | 292.20 | 294.40 | 290.80 | 291.00 | 289.17 | 2,466 |
| Oct 18, 2024 | 289.45 | 291.05 | 287.60 | 291.05 | 289.22 | 706 |
| Oct 17, 2024 | 285.45 | 290.70 | 285.45 | 289.45 | 287.63 | 997 |
| Oct 16, 2024 | 287.40 | 288.20 | 285.20 | 287.45 | 285.64 | 1,434 |
| Oct 15, 2024 | 285.50 | 288.50 | 284.15 | 287.20 | 285.39 | 2,348 |
| Oct 14, 2024 | 277.85 | 282.95 | 277.85 | 282.95 | 281.17 | 816 |
| Oct 11, 2024 | 278.60 | 278.60 | 276.10 | 277.75 | 276.00 | 1,571 |
| Oct 10, 2024 | 278.25 | 279.20 | 276.10 | 278.25 | 276.50 | 943 |
| Oct 9, 2024 | 274.95 | 277.60 | 274.95 | 277.05 | 275.31 | 1,192 |
| Oct 8, 2024 | 273.45 | 276.50 | 273.45 | 274.75 | 273.02 | 1,069 |
| Oct 7, 2024 | 276.80 | 277.65 | 275.40 | 276.50 | 274.76 | 852 |
| Oct 4, 2024 | 274.60 | 278.45 | 274.25 | 275.45 | 273.72 | 942 |
| Oct 3, 2024 | 275.00 | 275.75 | 272.75 | 275.05 | 273.32 | 334 |
| Oct 2, 2024 | 274.10 | 275.00 | 272.45 | 274.50 | 272.77 | 649 |
| Oct 1, 2024 | 273.55 | 275.50 | 272.95 | 274.25 | 272.53 | 1,198 |
| Sep 30, 2024 | 272.00 | 273.00 | 270.55 | 272.75 | 271.04 | 587 |
| Sep 27, 2024 | 271.70 | 274.50 | 270.95 | 274.30 | 272.58 | 630 |
| Sep 26, 2024 | 270.00 | 272.00 | 268.95 | 271.00 | 269.30 | 1,000 |
| Sep 25, 2024 | 267.85 | 270.00 | 266.70 | 270.00 | 268.30 | 996 |
| Sep 24, 2024 | 268.75 | 270.10 | 266.90 | 269.25 | 267.56 | 6,403 |
| Sep 23, 2024 | 266.15 | 269.60 | 265.65 | 268.05 | 266.37 | 2,565 |
| Sep 20, 2024 | 263.00 | 265.85 | 262.20 | 265.65 | 263.98 | 695 |
| Sep 19, 2024 | 263.10 | 264.50 | 261.45 | 261.95 | 260.30 | 934 |
| Sep 18, 2024 | 264.25 | 264.75 | 263.10 | 263.45 | 261.79 | 455 |
| Sep 17, 2024 | 265.30 | 267.50 | 264.05 | 264.25 | 262.59 | 314 |
| Sep 16, 2024 | 268.35 | 269.45 | 265.65 | 266.40 | 264.73 | 1,138 |
| Sep 13, 2024 | 263.45 | 266.30 | 263.40 | 266.15 | 264.48 | 260 |
| Sep 12, 2024 | 263.65 | 264.00 | 261.55 | 263.00 | 261.35 | 646 |
| Sep 11, 2024 | 262.40 | 264.40 | 260.30 | 261.05 | 259.41 | 501 |
| Sep 10, 2024 | 264.10 | 268.10 | 261.95 | 265.75 | 264.08 | 1,496 |
| Sep 9, 2024 | 262.00 | 263.55 | 261.15 | 263.50 | 261.84 | 588 |
| Sep 6, 2024 | 260.15 | 261.95 | 257.75 | 261.95 | 260.30 | 485 |
| Sep 5, 2024 | 260.40 | 260.60 | 258.35 | 259.70 | 258.07 | 353 |
| Sep 4, 2024 | 258.00 | 260.80 | 256.95 | 260.60 | 258.96 | 2,589 |
| Sep 3, 2024 | 1.67 Dividend | |||||
| Sep 3, 2024 | 260.35 | 260.55 | 256.55 | 259.05 | 257.42 | 3,093 |
| Sep 2, 2024 | 261.95 | 262.45 | 261.00 | 261.05 | 257.75 | 612 |
| Aug 30, 2024 | 257.50 | 260.60 | 257.50 | 259.25 | 255.97 | 1,256 |
| Aug 29, 2024 | 259.90 | 260.40 | 258.00 | 260.20 | 256.91 | 574 |
| Aug 28, 2024 | 259.00 | 261.40 | 258.90 | 260.60 | 257.31 | 770 |
| Aug 27, 2024 | 257.40 | 259.20 | 257.40 | 259.05 | 255.77 | 1,095 |
| Aug 26, 2024 | 258.50 | 261.25 | 257.75 | 259.10 | 255.82 | 1,153 |
| Aug 23, 2024 | 260.55 | 261.45 | 258.30 | 258.65 | 255.38 | 2,014 |
| Aug 22, 2024 | 260.40 | 260.80 | 258.95 | 260.75 | 257.45 | 1,370 |
| Aug 21, 2024 | 256.70 | 259.35 | 256.70 | 258.80 | 255.53 | 1,117 |
| Aug 20, 2024 | 259.15 | 261.10 | 256.95 | 258.65 | 255.38 | 3,734 |
| Aug 19, 2024 | 252.50 | 260.05 | 251.75 | 258.30 | 255.03 | 3,451 |
| Aug 16, 2024 | 250.95 | 252.50 | 249.20 | 252.30 | 249.11 | 667 |
| Aug 15, 2024 | 247.75 | 249.90 | 246.15 | 249.75 | 246.59 | 1,081 |
| Aug 14, 2024 | 247.30 | 248.05 | 243.50 | 245.30 | 242.20 | 1,424 |
| Aug 13, 2024 | 247.35 | 248.00 | 244.70 | 246.20 | 243.09 | 789 |
| Aug 12, 2024 | 246.95 | 247.30 | 242.90 | 245.20 | 242.10 | 1,413 |
| Aug 9, 2024 | 248.15 | 249.15 | 244.40 | 244.95 | 241.85 | 821 |
| Aug 8, 2024 | 245.60 | 250.50 | 245.40 | 250.00 | 246.84 | 1,088 |
| Aug 7, 2024 | 249.05 | 249.75 | 246.30 | 249.10 | 245.95 | 1,822 |
| Aug 6, 2024 | 247.00 | 248.60 | 245.80 | 247.45 | 244.32 | 1,991 |
| Aug 5, 2024 | 245.00 | 252.25 | 243.85 | 249.25 | 246.10 | 15,450 |
| Aug 2, 2024 | 245.70 | 252.45 | 245.35 | 247.95 | 244.82 | 2,898 |
| Aug 1, 2024 | 245.90 | 247.80 | 243.95 | 245.70 | 242.59 | 1,320 |
| Jul 31, 2024 | 246.05 | 246.60 | 243.25 | 245.40 | 242.30 | 2,829 |
| Jul 30, 2024 | 240.95 | 244.40 | 240.90 | 243.95 | 240.87 | 1,980 |
| Jul 29, 2024 | 233.80 | 242.75 | 228.40 | 242.55 | 239.48 | 4,420 |
| Jul 26, 2024 | 232.55 | 234.00 | 232.20 | 233.40 | 230.45 | 1,974 |
| Jul 25, 2024 | 233.35 | 235.95 | 231.50 | 231.50 | 228.57 | 1,775 |
| Jul 24, 2024 | 234.30 | 234.45 | 227.55 | 230.75 | 227.83 | 2,744 |
| Jul 23, 2024 | 238.45 | 239.25 | 236.50 | 236.50 | 233.51 | 2,144 |
| Jul 22, 2024 | 236.30 | 238.30 | 236.00 | 237.70 | 234.69 | 1,343 |
| Jul 19, 2024 | 238.55 | 239.75 | 235.95 | 236.00 | 233.02 | 732 |
| Jul 18, 2024 | 238.60 | 240.05 | 237.55 | 240.05 | 237.02 | 2,600 |
| Jul 17, 2024 | 235.65 | 239.60 | 235.25 | 237.10 | 234.10 | 5,368 |
| Jul 16, 2024 | 230.85 | 234.10 | 230.20 | 234.05 | 231.09 | 949 |
| Jul 15, 2024 | 234.30 | 234.50 | 231.80 | 233.20 | 230.25 | 2,299 |
| Jul 12, 2024 | 235.00 | 235.50 | 232.00 | 233.50 | 230.55 | 7,367 |
| Jul 11, 2024 | 231.10 | 234.25 | 230.00 | 234.25 | 231.29 | 3,565 |
| Jul 10, 2024 | 227.60 | 228.75 | 227.40 | 228.55 | 225.66 | 1,887 |
| Jul 9, 2024 | 229.65 | 229.70 | 226.05 | 226.05 | 223.19 | 1,471 |
| Jul 8, 2024 | 231.95 | 232.95 | 229.40 | 229.45 | 226.55 | 2,245 |
| Jul 5, 2024 | 232.45 | 232.80 | 230.45 | 231.10 | 228.18 | 1,905 |
| Jul 4, 2024 | 232.30 | 234.10 | 232.05 | 233.00 | 230.05 | 1,798 |
| Jul 3, 2024 | 231.20 | 232.35 | 230.30 | 231.55 | 228.62 | 4,618 |
| Jul 2, 2024 | 233.35 | 233.80 | 231.70 | 232.15 | 229.22 | 3,092 |
| Jul 1, 2024 | 237.70 | 238.15 | 233.55 | 233.85 | 230.89 | 3,478 |
| Jun 28, 2024 | 241.05 | 242.15 | 239.75 | 239.75 | 236.72 | 1,488 |
| Jun 27, 2024 | 241.15 | 241.40 | 240.05 | 240.10 | 237.06 | 963 |
| Jun 26, 2024 | 240.55 | 241.15 | 238.40 | 239.75 | 236.72 | 354 |
| Jun 25, 2024 | 242.95 | 243.10 | 239.95 | 239.95 | 236.92 | 14,447 |
| Jun 24, 2024 | 242.80 | 243.20 | 240.50 | 241.95 | 238.89 | 2,400 |
| Jun 21, 2024 | 236.85 | 244.15 | 236.85 | 241.50 | 238.45 | 2,218 |
| Jun 20, 2024 | 233.85 | 235.90 | 233.45 | 235.90 | 232.92 | 1,648 |
| Jun 19, 2024 | 234.85 | 234.85 | 233.30 | 234.85 | 231.88 | 1,042 |
| Jun 18, 2024 | 236.65 | 236.70 | 233.50 | 233.65 | 230.70 | 1,331 |
| Jun 17, 2024 | 237.00 | 237.45 | 235.40 | 236.95 | 233.95 | 1,842 |
| Jun 14, 2024 | 236.50 | 237.60 | 234.95 | 236.25 | 233.26 | 2,214 |
| Jun 13, 2024 | 235.75 | 236.65 | 233.40 | 234.55 | 231.58 | 1,735 |
| Jun 12, 2024 | 236.55 | 237.05 | 234.25 | 235.90 | 232.92 | 1,318 |
| Jun 11, 2024 | 235.95 | 238.00 | 235.40 | 237.20 | 234.20 | 3,603 |
| Jun 10, 2024 | 238.60 | 239.15 | 235.95 | 237.00 | 234.00 | 1,219 |
| Jun 7, 2024 | 240.80 | 241.25 | 238.45 | 240.40 | 237.36 | 2,785 |
| Jun 6, 2024 | 239.25 | 240.05 | 238.20 | 238.70 | 235.68 | 1,245 |
| Jun 5, 2024 | 241.80 | 242.40 | 238.00 | 239.70 | 236.67 | 3,095 |
| Jun 4, 2024 | 238.85 | 240.25 | 238.35 | 239.55 | 236.52 | 4,973 |
| Jun 3, 2024 | 1.67 Dividend | |||||
| Jun 3, 2024 | 239.80 | 239.90 | 235.70 | 237.95 | 234.94 | 4,527 |
| May 31, 2024 | 234.40 | 235.70 | 233.00 | 235.70 | 231.07 | 3,836 |
| May 30, 2024 | 232.20 | 233.00 | 229.55 | 232.10 | 227.54 | 4,717 |
| May 29, 2024 | 234.05 | 235.95 | 231.90 | 232.80 | 228.23 | 3,893 |
| May 28, 2024 | 239.50 | 239.50 | 234.60 | 234.60 | 229.99 | 2,105 |
| May 27, 2024 | 239.60 | 240.95 | 238.50 | 240.95 | 236.22 | 3,660 |
| May 24, 2024 | 240.00 | 240.15 | 237.60 | 238.40 | 233.72 | 5,088 |
| May 23, 2024 | 245.55 | 246.20 | 241.60 | 241.60 | 236.86 | 5,184 |
| May 22, 2024 | 245.20 | 245.95 | 244.30 | 245.30 | 240.48 | 1,461 |
| May 21, 2024 | 247.25 | 247.80 | 245.60 | 245.60 | 240.78 | 1,225 |
| May 20, 2024 | 250.70 | 251.15 | 248.95 | 249.10 | 244.21 | 523 |
| May 17, 2024 | 251.60 | 252.70 | 250.45 | 250.60 | 245.68 | 1,056 |
| May 16, 2024 | 252.30 | 252.65 | 251.65 | 252.65 | 247.69 | 625 |
| May 15, 2024 | 250.40 | 251.30 | 249.15 | 251.05 | 246.12 | 1,446 |
| May 14, 2024 | 251.70 | 252.50 | 249.20 | 249.75 | 244.85 | 828 |
| May 13, 2024 | 254.60 | 256.40 | 253.40 | 254.55 | 249.55 | 1,603 |
| May 10, 2024 | 248.40 | 251.60 | 248.40 | 250.80 | 245.87 | 759 |
| May 9, 2024 | 250.30 | 250.75 | 248.35 | 248.70 | 243.82 | 919 |
| May 8, 2024 | 249.00 | 249.55 | 247.50 | 249.55 | 244.65 | 751 |
| May 7, 2024 | 251.00 | 251.00 | 249.50 | 249.80 | 244.89 | 871 |
| May 6, 2024 | 252.10 | 253.35 | 250.80 | 251.50 | 246.56 | 1,151 |
| May 3, 2024 | 254.95 | 255.75 | 250.00 | 250.75 | 245.83 | 1,651 |
| May 2, 2024 | 256.85 | 258.20 | 255.90 | 257.25 | 252.20 | 861 |
| Apr 30, 2024 | 255.95 | 258.40 | 243.00 | 255.50 | 250.48 | 3,138 |
| Apr 29, 2024 | 255.85 | 256.20 | 254.95 | 255.10 | 250.09 | 938 |
| Apr 26, 2024 | 256.95 | 257.30 | 252.50 | 256.35 | 251.32 | 1,434 |
| Apr 25, 2024 | 257.90 | 259.65 | 257.35 | 257.65 | 252.59 | 1,026 |
| Apr 24, 2024 | 259.20 | 259.40 | 255.35 | 256.50 | 251.46 | 766 |
| Apr 23, 2024 | 259.10 | 260.00 | 257.75 | 257.75 | 252.69 | 1,520 |
| Apr 22, 2024 | 256.05 | 257.70 | 255.20 | 257.50 | 252.44 | 780 |
| Apr 19, 2024 | 253.80 | 255.00 | 251.90 | 254.30 | 249.31 | 1,721 |
| Apr 18, 2024 | 252.55 | 254.30 | 252.55 | 253.75 | 248.77 | 1,112 |
| Apr 17, 2024 | 249.10 | 251.30 | 249.10 | 250.65 | 245.73 | 1,344 |
| Apr 16, 2024 | 250.90 | 251.25 | 249.85 | 250.50 | 245.58 | 1,310 |
| Apr 15, 2024 | 251.70 | 252.50 | 249.55 | 251.75 | 246.81 | 2,829 |
| Apr 12, 2024 | 251.15 | 253.00 | 250.65 | 251.40 | 246.46 | 3,374 |
| Apr 11, 2024 | 250.10 | 251.05 | 248.30 | 250.05 | 245.14 | 1,482 |
| Apr 10, 2024 | 248.05 | 250.00 | 246.80 | 247.15 | 242.30 | 1,835 |
| Apr 9, 2024 | 247.20 | 247.55 | 244.35 | 245.70 | 240.87 | 2,933 |
| Apr 8, 2024 | 247.75 | 248.30 | 245.15 | 245.40 | 240.58 | 2,909 |
| Apr 5, 2024 | 250.00 | 250.30 | 246.05 | 246.35 | 241.51 | 1,517 |
| Apr 4, 2024 | 255.05 | 255.05 | 253.10 | 253.70 | 248.72 | 1,221 |
| Apr 3, 2024 | 257.95 | 258.00 | 256.00 | 256.10 | 251.07 | 675 |
| Apr 2, 2024 | 261.30 | 261.30 | 258.25 | 258.85 | 253.77 | 1,883 |
| Mar 28, 2024 | 260.90 | 262.20 | 260.30 | 261.80 | 256.66 | 4,247 |
| Mar 27, 2024 | 257.40 | 259.10 | 257.20 | 258.90 | 253.82 | 1,067 |
| Mar 26, 2024 | 258.10 | 258.10 | 255.40 | 257.30 | 252.25 | 1,993 |
| Mar 25, 2024 | 262.80 | 262.80 | 256.50 | 256.90 | 251.85 | 1,301 |
| Mar 22, 2024 | 262.40 | 262.60 | 261.00 | 261.00 | 255.87 | 735 |
| Mar 21, 2024 | 260.90 | 262.50 | 260.30 | 261.20 | 256.07 | 1,191 |
| Mar 20, 2024 | 260.70 | 262.00 | 259.50 | 259.60 | 254.50 | 3,035 |
| Mar 19, 2024 | 256.70 | 261.30 | 256.70 | 261.20 | 256.07 | 1,318 |
| Mar 18, 2024 | 256.50 | 257.90 | 255.90 | 256.60 | 251.56 | 2,667 |
| Mar 15, 2024 | 258.90 | 260.80 | 256.90 | 256.90 | 251.85 | 2,971 |
| Mar 14, 2024 | 259.60 | 260.20 | 254.70 | 257.80 | 252.74 | 5,164 |
| Mar 13, 2024 | 270.00 | 270.50 | 259.40 | 260.90 | 255.78 | 3,095 |
| Mar 12, 2024 | 270.00 | 271.30 | 269.90 | 270.00 | 264.70 | 910 |
| Mar 11, 2024 | 268.00 | 269.50 | 266.40 | 269.40 | 264.11 | 1,058 |
| Mar 8, 2024 | 266.60 | 267.00 | 263.90 | 265.50 | 260.29 | 947 |
| Mar 7, 2024 | 268.10 | 269.90 | 268.10 | 268.60 | 263.33 | 488 |
| Mar 6, 2024 | 269.30 | 270.70 | 268.70 | 270.10 | 264.80 | 804 |
| Mar 5, 2024 | 268.00 | 269.70 | 267.10 | 269.70 | 264.40 | 1,404 |
| Mar 4, 2024 | 268.10 | 268.20 | 265.80 | 267.10 | 261.85 | 1,304 |
| Mar 1, 2024 | 271.10 | 271.10 | 268.80 | 268.90 | 263.62 | 1,317 |
| Feb 29, 2024 | 1.67 Dividend | |||||
| Feb 29, 2024 | 271.30 | 271.40 | 269.20 | 270.80 | 265.48 | 639 |
| Feb 28, 2024 | 272.10 | 272.50 | 270.60 | 272.20 | 265.22 | 3,117 |
| Feb 27, 2024 | 274.50 | 274.50 | 271.40 | 271.40 | 264.44 | 574 |
| Feb 26, 2024 | 274.20 | 275.90 | 273.90 | 274.30 | 267.26 | 1,886 |
| Feb 23, 2024 | 273.60 | 275.80 | 273.10 | 275.60 | 268.53 | 3,154 |
| Feb 22, 2024 | 271.80 | 273.20 | 270.40 | 272.70 | 265.70 | 1,493 |
| Feb 21, 2024 | 270.20 | 272.90 | 270.20 | 272.70 | 265.70 | 985 |
| Feb 20, 2024 | 269.30 | 273.00 | 269.00 | 272.70 | 265.70 | 1,672 |
| Feb 19, 2024 | 271.00 | 271.60 | 270.40 | 271.10 | 264.15 | 3,400 |
| Feb 16, 2024 | 270.70 | 272.10 | 269.30 | 270.10 | 263.17 | 1,111 |
| Feb 15, 2024 | 269.20 | 270.00 | 267.20 | 269.70 | 262.78 | 1,561 |
| Feb 14, 2024 | 268.50 | 269.00 | 267.40 | 268.40 | 261.51 | 1,066 |
| Feb 13, 2024 | 268.70 | 270.30 | 267.80 | 268.70 | 261.81 | 1,481 |
| Feb 12, 2024 | 269.00 | 270.10 | 268.00 | 269.00 | 262.10 | 5,489 |
| Feb 9, 2024 | 270.30 | 271.80 | 268.80 | 268.80 | 261.90 | 1,869 |
| Feb 8, 2024 | 267.10 | 267.10 | 264.20 | 266.20 | 259.37 | 1,539 |
| Feb 7, 2024 | 264.50 | 269.50 | 263.50 | 268.80 | 261.90 | 3,860 |
| Feb 6, 2024 | 264.60 | 266.20 | 261.60 | 264.00 | 257.23 | 3,750 |
| Feb 5, 2024 | 276.10 | 280.70 | 265.80 | 266.50 | 259.66 | 5,063 |
| Feb 2, 2024 | 274.10 | 275.70 | 271.80 | 273.20 | 266.19 | 1,778 |
| Feb 1, 2024 | 272.10 | 272.60 | 268.90 | 271.50 | 264.54 | 1,169 |
| Jan 31, 2024 | 273.30 | 273.40 | 271.70 | 272.90 | 265.90 | 2,252 |
Related Tickers
TGR.DE Yum! Brands, Inc.
126.05
+0.80%
XGR2.DE Compass Group PLC
33.64
+1.17%
0QZH.IL Starbucks Corporation
108.27
-0.35%
HFG.DU HelloFresh SE
10.61
-1.67%
SFG.RO Sphera Franchise Group S.A.
39.70
+0.51%
SRB.DE Starbucks Corporation
104.64
-0.42%
BPZZF Boston Pizza Royalties Income Fund
12.14
0.00%
6015.SR Americana Restaurants International PLC
2.5000
+2.04%
GMPR Gourmet Provisions International Corporation
0.0001
0.00%
BTBD BT Brands, Inc.
1.8550
+4.21%