322.95
-3.10
(-0.95%)
At close: April 17 at 9:53:11 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 329.75 | 330.60 | 322.95 | 322.95 | 322.95 | 2,378 |
| Apr 16, 2025 | 334.30 | 338.35 | 323.25 | 326.05 | 326.05 | 3,946 |
| Apr 15, 2025 | 340.85 | 345.70 | 340.50 | 342.05 | 342.05 | 1,308 |
| Apr 14, 2025 | 344.40 | 348.50 | 339.00 | 342.60 | 342.60 | 3,253 |
| Apr 11, 2025 | 342.45 | 344.00 | 332.10 | 342.45 | 342.45 | 3,606 |
| Apr 10, 2025 | 354.35 | 355.15 | 329.85 | 339.55 | 339.55 | 8,999 |
| Apr 9, 2025 | 315.50 | 358.60 | 314.00 | 358.60 | 358.60 | 10,221 |
| Apr 8, 2025 | 330.05 | 342.55 | 320.00 | 323.70 | 323.70 | 12,394 |
| Apr 7, 2025 | 314.80 | 335.00 | 311.55 | 327.70 | 327.70 | 21,482 |
| Apr 4, 2025 | 335.35 | 340.00 | 321.55 | 328.80 | 328.80 | 20,568 |
| Apr 3, 2025 | 340.25 | 342.05 | 332.55 | 339.65 | 339.65 | 12,199 |
| Apr 2, 2025 | 353.05 | 353.90 | 347.50 | 351.75 | 351.75 | 2,805 |
| Apr 1, 2025 | 346.15 | 353.90 | 345.60 | 353.90 | 353.90 | 2,578 |
| Mar 31, 2025 | 345.70 | 347.40 | 340.10 | 346.45 | 346.45 | 6,964 |
| Mar 28, 2025 | 360.55 | 361.20 | 348.50 | 348.70 | 348.70 | 2,888 |
| Mar 27, 2025 | 362.70 | 363.40 | 360.00 | 361.85 | 361.85 | 1,818 |
| Mar 26, 2025 | 366.40 | 366.95 | 361.85 | 362.80 | 362.80 | 2,847 |
| Mar 25, 2025 | 364.30 | 366.55 | 363.50 | 366.55 | 366.55 | 3,116 |
| Mar 24, 2025 | 363.50 | 366.55 | 361.10 | 363.85 | 363.85 | 3,966 |
| Mar 21, 2025 | 357.15 | 361.45 | 352.80 | 361.45 | 361.45 | 2,598 |
| Mar 20, 2025 | 358.20 | 361.20 | 354.55 | 356.70 | 356.70 | 2,875 |
| Mar 19, 2025 | 351.30 | 356.65 | 351.15 | 356.65 | 356.65 | 3,578 |
| Mar 18, 2025 | 356.00 | 356.00 | 348.70 | 350.40 | 350.40 | 5,881 |
| Mar 17, 2025 | 355.35 | 359.10 | 353.20 | 355.75 | 355.75 | 6,431 |
| Mar 14, 2025 | 351.50 | 357.05 | 349.65 | 355.85 | 355.85 | 5,483 |
| Mar 13, 2025 | 350.60 | 355.00 | 348.00 | 350.45 | 350.45 | 5,079 |
| Mar 12, 2025 | 348.90 | 353.00 | 347.55 | 350.55 | 350.55 | 4,481 |
| Mar 11, 2025 | 348.50 | 352.85 | 345.00 | 348.45 | 348.45 | 15,049 |
| Mar 10, 2025 | 359.85 | 360.35 | 349.00 | 351.80 | 351.80 | 10,471 |
| Mar 7, 2025 | 365.75 | 366.20 | 355.65 | 363.20 | 363.20 | 7,566 |
| Mar 6, 2025 | 370.25 | 371.15 | 364.35 | 368.00 | 368.00 | 6,320 |
| Mar 5, 2025 | 366.90 | 372.00 | 362.00 | 371.10 | 371.10 | 7,060 |
| Mar 4, 2025 | 370.95 | 370.95 | 362.00 | 365.80 | 365.80 | 12,889 |
| Mar 3, 2025 | 381.70 | 381.85 | 369.00 | 370.20 | 370.20 | 5,282 |
| Feb 28, 2025 | 376.45 | 379.05 | 373.20 | 379.05 | 379.05 | 5,181 |
| Feb 27, 2025 | 382.90 | 385.90 | 378.00 | 378.40 | 378.40 | 4,936 |
| Feb 26, 2025 | 380.55 | 383.90 | 376.20 | 380.30 | 380.30 | 3,258 |
| Feb 25, 2025 | 385.20 | 385.75 | 378.00 | 378.15 | 378.15 | 5,668 |
| Feb 24, 2025 | 389.55 | 392.20 | 381.55 | 386.60 | 386.60 | 4,486 |
| Feb 21, 2025 | 397.70 | 399.25 | 390.00 | 390.40 | 390.40 | 2,542 |
| Feb 20, 2025 | 0.729736 Dividend | |||||
| Feb 20, 2025 | 398.25 | 401.45 | 395.00 | 395.80 | 395.80 | 2,980 |
| Feb 19, 2025 | 392.10 | 398.40 | 391.05 | 397.95 | 397.12 | 4,016 |
| Feb 18, 2025 | 392.95 | 392.95 | 389.70 | 391.40 | 390.58 | 5,553 |
| Feb 17, 2025 | 389.15 | 393.05 | 389.15 | 390.55 | 389.74 | 7,505 |
| Feb 14, 2025 | 392.85 | 393.15 | 386.65 | 389.65 | 388.84 | 4,574 |
| Feb 13, 2025 | 393.15 | 393.50 | 390.70 | 393.35 | 392.53 | 3,423 |
| Feb 12, 2025 | 396.75 | 396.80 | 391.25 | 393.10 | 392.28 | 2,919 |
| Feb 11, 2025 | 399.50 | 399.50 | 396.10 | 397.40 | 396.57 | 2,557 |
| Feb 10, 2025 | 398.45 | 402.50 | 398.25 | 399.65 | 398.82 | 3,936 |
| Feb 7, 2025 | 401.00 | 402.80 | 395.00 | 397.35 | 396.52 | 4,085 |
| Feb 6, 2025 | 399.05 | 403.30 | 398.85 | 400.00 | 399.17 | 2,617 |
| Feb 5, 2025 | 395.85 | 397.05 | 393.50 | 397.05 | 396.22 | 2,845 |
| Feb 4, 2025 | 399.10 | 399.25 | 396.00 | 397.30 | 396.47 | 2,199 |
| Feb 3, 2025 | 395.75 | 403.55 | 395.05 | 401.15 | 400.31 | 4,141 |
| Jan 31, 2025 | 403.05 | 405.25 | 399.50 | 401.55 | 400.71 | 7,728 |
| Jan 30, 2025 | 406.00 | 410.50 | 396.50 | 400.50 | 399.66 | 8,909 |
| Jan 29, 2025 | 428.50 | 430.00 | 423.60 | 425.30 | 424.41 | 4,730 |
| Jan 28, 2025 | 422.25 | 429.65 | 415.00 | 428.40 | 427.51 | 5,936 |
| Jan 27, 2025 | 411.95 | 414.65 | 392.40 | 414.65 | 413.79 | 10,849 |
| Jan 24, 2025 | 427.10 | 427.45 | 421.00 | 422.00 | 421.12 | 3,309 |
| Jan 23, 2025 | 427.90 | 427.90 | 424.35 | 426.75 | 425.86 | 4,362 |
| Jan 22, 2025 | 418.50 | 428.75 | 414.80 | 428.75 | 427.86 | 7,528 |
| Jan 21, 2025 | 414.95 | 417.05 | 410.00 | 411.75 | 410.89 | 3,701 |
| Jan 20, 2025 | 418.45 | 418.45 | 412.95 | 416.80 | 415.93 | 3,233 |
| Jan 17, 2025 | 413.35 | 420.10 | 412.30 | 418.55 | 417.68 | 4,388 |
| Jan 16, 2025 | 415.70 | 417.80 | 413.10 | 413.10 | 412.24 | 4,033 |
| Jan 15, 2025 | 404.85 | 415.60 | 403.25 | 415.60 | 414.73 | 1,693 |
| Jan 14, 2025 | 408.70 | 410.00 | 399.00 | 400.75 | 399.91 | 8,438 |
| Jan 13, 2025 | 408.60 | 408.70 | 404.25 | 408.05 | 407.20 | 2,542 |
| Jan 10, 2025 | 411.70 | 412.55 | 405.00 | 410.20 | 409.34 | 3,201 |
| Jan 9, 2025 | 410.45 | 413.85 | 410.45 | 412.25 | 411.39 | 1,675 |
| Jan 8, 2025 | 409.65 | 414.00 | 409.15 | 411.00 | 410.14 | 2,107 |
| Jan 7, 2025 | 411.45 | 414.35 | 408.60 | 409.10 | 408.25 | 3,760 |
| Jan 6, 2025 | 413.20 | 417.70 | 410.00 | 411.60 | 410.74 | 2,501 |
| Jan 3, 2025 | 408.90 | 411.50 | 407.55 | 409.55 | 408.70 | 1,971 |
| Jan 2, 2025 | 409.55 | 414.20 | 404.35 | 407.60 | 406.75 | 2,574 |
| Dec 30, 2024 | 411.85 | 413.20 | 408.60 | 408.60 | 407.75 | 1,645 |
| Dec 27, 2024 | 420.00 | 420.05 | 409.45 | 412.00 | 411.14 | 3,273 |
| Dec 23, 2024 | 421.05 | 422.15 | 416.90 | 419.05 | 418.18 | 2,381 |
| Dec 20, 2024 | 419.25 | 424.55 | 412.90 | 417.60 | 416.73 | 4,803 |
| Dec 19, 2024 | 422.70 | 426.35 | 421.10 | 421.10 | 420.22 | 7,874 |
| Dec 18, 2024 | 433.00 | 433.80 | 422.95 | 426.20 | 425.31 | 10,875 |
| Dec 17, 2024 | 429.00 | 433.55 | 428.00 | 433.55 | 432.65 | 3,039 |
| Dec 16, 2024 | 425.30 | 430.00 | 424.70 | 429.25 | 428.35 | 2,563 |
| Dec 13, 2024 | 428.70 | 430.20 | 424.90 | 425.25 | 424.36 | 4,652 |
| Dec 12, 2024 | 427.20 | 435.00 | 424.85 | 430.00 | 429.10 | 5,482 |
| Dec 11, 2024 | 421.20 | 428.70 | 420.75 | 428.40 | 427.51 | 2,468 |
| Dec 10, 2024 | 421.40 | 427.80 | 419.90 | 420.80 | 419.92 | 4,816 |
| Dec 9, 2024 | 419.55 | 423.50 | 416.55 | 422.35 | 421.47 | 4,328 |
| Dec 6, 2024 | 418.10 | 422.00 | 416.35 | 420.85 | 419.97 | 1,832 |
| Dec 5, 2024 | 414.95 | 420.50 | 412.60 | 418.00 | 417.13 | 3,296 |
| Dec 4, 2024 | 411.00 | 418.35 | 410.95 | 416.10 | 415.23 | 5,509 |
| Dec 3, 2024 | 410.90 | 411.35 | 407.50 | 409.95 | 409.09 | 3,238 |
| Dec 2, 2024 | 400.90 | 412.45 | 400.65 | 410.40 | 409.54 | 3,639 |
| Nov 29, 2024 | 399.10 | 402.70 | 397.10 | 400.00 | 399.17 | 3,035 |
| Nov 28, 2024 | 400.95 | 401.40 | 399.60 | 400.20 | 399.37 | 1,569 |
| Nov 27, 2024 | 407.15 | 407.15 | 400.00 | 401.40 | 400.56 | 2,750 |
| Nov 26, 2024 | 399.10 | 409.00 | 396.60 | 409.00 | 408.15 | 3,696 |
| Nov 25, 2024 | 399.55 | 400.90 | 395.00 | 399.30 | 398.47 | 3,362 |
| Nov 22, 2024 | 394.30 | 400.00 | 393.90 | 400.00 | 399.17 | 2,450 |
| Nov 21, 2024 | 0.729736 Dividend | |||||
| Nov 21, 2024 | 394.90 | 398.85 | 389.95 | 394.70 | 393.88 | 4,849 |
| Nov 20, 2024 | 395.00 | 398.20 | 390.20 | 394.00 | 392.35 | 2,019 |
| Nov 19, 2024 | 393.60 | 394.45 | 389.05 | 394.20 | 392.55 | 2,409 |
| Nov 18, 2024 | 395.80 | 396.15 | 391.00 | 393.15 | 391.50 | 2,179 |
| Nov 15, 2024 | 401.95 | 402.10 | 393.20 | 393.55 | 391.90 | 4,139 |
| Nov 14, 2024 | 402.20 | 405.50 | 399.55 | 405.25 | 403.55 | 4,444 |
| Nov 13, 2024 | 398.05 | 405.60 | 395.80 | 402.60 | 400.91 | 4,177 |
| Nov 12, 2024 | 392.90 | 399.70 | 392.10 | 399.70 | 398.03 | 4,126 |
| Nov 11, 2024 | 394.95 | 398.00 | 391.00 | 391.85 | 390.21 | 5,919 |
| Nov 8, 2024 | 395.65 | 396.65 | 392.40 | 395.55 | 393.89 | 4,633 |
| Nov 7, 2024 | 391.45 | 395.35 | 389.25 | 395.35 | 393.69 | 5,113 |
| Nov 6, 2024 | 387.75 | 391.00 | 384.30 | 390.40 | 388.77 | 4,512 |
| Nov 5, 2024 | 376.15 | 379.80 | 374.45 | 376.70 | 375.12 | 2,572 |
| Nov 4, 2024 | 378.00 | 378.55 | 373.25 | 375.40 | 373.83 | 3,620 |
| Nov 1, 2024 | 376.90 | 382.30 | 376.10 | 379.10 | 377.51 | 4,215 |
| Oct 31, 2024 | 383.10 | 385.95 | 373.15 | 375.05 | 373.48 | 8,746 |
| Oct 30, 2024 | 404.05 | 407.40 | 395.50 | 402.75 | 401.06 | 6,486 |
| Oct 29, 2024 | 395.55 | 402.80 | 394.00 | 402.80 | 401.11 | 3,019 |
| Oct 28, 2024 | 399.80 | 400.00 | 394.20 | 394.20 | 392.55 | 3,588 |
| Oct 25, 2024 | 392.80 | 398.40 | 392.55 | 396.35 | 394.69 | 1,951 |
| Oct 24, 2024 | 394.70 | 395.45 | 391.00 | 392.45 | 390.81 | 1,241 |
| Oct 23, 2024 | 394.95 | 400.45 | 392.55 | 393.95 | 392.30 | 3,796 |
| Oct 22, 2024 | 386.55 | 397.85 | 384.60 | 397.85 | 396.18 | 5,523 |
| Oct 21, 2024 | 384.70 | 386.00 | 382.30 | 385.95 | 384.33 | 4,477 |
| Oct 18, 2024 | 384.85 | 385.70 | 383.60 | 384.25 | 382.64 | 1,741 |
| Oct 17, 2024 | 382.95 | 389.30 | 382.95 | 384.90 | 383.29 | 3,559 |
| Oct 16, 2024 | 385.50 | 385.80 | 377.30 | 383.40 | 381.79 | 3,238 |
| Oct 15, 2024 | 385.00 | 386.90 | 381.10 | 382.85 | 381.25 | 2,574 |
| Oct 14, 2024 | 380.50 | 388.55 | 380.45 | 384.45 | 382.84 | 2,406 |
| Oct 11, 2024 | 380.40 | 381.20 | 377.90 | 380.70 | 379.11 | 2,536 |
| Oct 10, 2024 | 381.20 | 383.05 | 378.00 | 380.55 | 378.96 | 1,850 |
| Oct 9, 2024 | 377.55 | 383.80 | 377.55 | 381.70 | 380.10 | 2,303 |
| Oct 8, 2024 | 373.30 | 378.10 | 369.05 | 378.10 | 376.52 | 4,507 |
| Oct 7, 2024 | 379.10 | 379.55 | 373.00 | 373.20 | 371.64 | 2,822 |
| Oct 4, 2024 | 377.35 | 383.45 | 377.35 | 380.15 | 378.56 | 1,305 |
| Oct 3, 2024 | 377.85 | 380.25 | 376.00 | 376.85 | 375.27 | 964 |
| Oct 2, 2024 | 379.15 | 381.35 | 377.55 | 378.90 | 377.31 | 1,627 |
| Oct 1, 2024 | 385.50 | 387.95 | 378.60 | 380.45 | 378.86 | 2,764 |
| Sep 30, 2024 | 382.75 | 384.70 | 381.05 | 384.70 | 383.09 | 2,760 |
| Sep 27, 2024 | 386.45 | 387.25 | 383.65 | 383.90 | 382.29 | 1,450 |
| Sep 26, 2024 | 390.30 | 391.35 | 384.70 | 385.10 | 383.49 | 3,540 |
| Sep 25, 2024 | 383.05 | 387.95 | 382.65 | 387.45 | 385.83 | 1,858 |
| Sep 24, 2024 | 390.20 | 391.15 | 382.55 | 383.60 | 381.99 | 1,908 |
| Sep 23, 2024 | 392.15 | 393.85 | 388.60 | 390.40 | 388.77 | 1,707 |
| Sep 20, 2024 | 393.35 | 393.35 | 390.00 | 390.60 | 388.96 | 2,625 |
| Sep 19, 2024 | 392.65 | 395.40 | 391.45 | 393.20 | 391.55 | 2,525 |
| Sep 18, 2024 | 392.85 | 393.15 | 387.20 | 388.75 | 387.12 | 2,380 |
| Sep 17, 2024 | 390.35 | 396.90 | 389.55 | 391.20 | 389.56 | 5,045 |
| Sep 16, 2024 | 387.95 | 388.60 | 385.00 | 387.20 | 385.58 | 1,593 |
| Sep 13, 2024 | 385.55 | 387.40 | 384.00 | 387.40 | 385.78 | 1,857 |
| Sep 12, 2024 | 384.55 | 386.05 | 380.45 | 385.35 | 383.74 | 1,931 |
| Sep 11, 2024 | 374.15 | 384.00 | 374.00 | 384.00 | 382.39 | 1,945 |
| Sep 10, 2024 | 365.55 | 377.10 | 365.55 | 374.65 | 373.08 | 2,009 |
| Sep 9, 2024 | 364.10 | 369.15 | 364.10 | 367.35 | 365.81 | 2,701 |
| Sep 6, 2024 | 366.40 | 370.15 | 362.00 | 362.50 | 360.98 | 3,832 |
| Sep 5, 2024 | 368.95 | 372.60 | 366.05 | 367.10 | 365.56 | 3,549 |
| Sep 4, 2024 | 366.50 | 370.55 | 365.70 | 369.40 | 367.85 | 2,993 |
| Sep 3, 2024 | 376.95 | 378.30 | 369.00 | 370.60 | 369.05 | 3,001 |
| Sep 2, 2024 | 377.80 | 379.50 | 375.50 | 377.50 | 375.92 | 2,341 |
| Aug 30, 2024 | 374.25 | 376.50 | 373.35 | 376.50 | 374.92 | 1,868 |
| Aug 29, 2024 | 368.25 | 380.65 | 368.25 | 373.65 | 372.09 | 2,368 |
| Aug 28, 2024 | 371.00 | 372.70 | 367.00 | 369.40 | 367.85 | 2,084 |
| Aug 27, 2024 | 370.45 | 371.30 | 368.00 | 370.10 | 368.55 | 1,646 |
| Aug 26, 2024 | 372.85 | 374.10 | 368.85 | 370.05 | 368.50 | 2,334 |
| Aug 23, 2024 | 376.20 | 377.35 | 369.35 | 371.55 | 369.99 | 1,935 |
| Aug 22, 2024 | 380.10 | 383.75 | 374.00 | 374.65 | 373.08 | 3,159 |
| Aug 21, 2024 | 382.75 | 383.45 | 378.90 | 379.50 | 377.91 | 1,733 |
| Aug 20, 2024 | 381.75 | 382.60 | 379.40 | 382.60 | 381.00 | 1,864 |
| Aug 19, 2024 | 379.25 | 380.00 | 376.95 | 380.00 | 378.41 | 3,544 |
| Aug 16, 2024 | 385.35 | 385.95 | 379.80 | 379.90 | 378.31 | 3,476 |
| Aug 15, 2024 | 0.6594 Dividend | |||||
| Aug 15, 2024 | 379.95 | 383.65 | 379.15 | 383.45 | 381.84 | 2,459 |
| Aug 14, 2024 | 378.25 | 378.95 | 373.60 | 378.95 | 376.62 | 2,795 |
| Aug 13, 2024 | 372.90 | 378.15 | 372.75 | 375.35 | 373.04 | 6,438 |
| Aug 12, 2024 | 374.95 | 374.95 | 370.00 | 371.45 | 369.16 | 3,068 |
| Aug 9, 2024 | 370.35 | 372.95 | 368.35 | 372.00 | 369.71 | 3,060 |
| Aug 8, 2024 | 364.50 | 371.85 | 363.05 | 368.90 | 366.63 | 6,103 |
| Aug 7, 2024 | 370.25 | 375.30 | 364.00 | 364.00 | 361.76 | 8,651 |
| Aug 6, 2024 | 368.80 | 371.20 | 363.75 | 366.00 | 363.75 | 6,787 |
| Aug 5, 2024 | 338.00 | 365.70 | 338.00 | 360.15 | 357.93 | 33,466 |
| Aug 2, 2024 | 380.05 | 381.85 | 370.95 | 374.60 | 372.29 | 8,443 |
| Aug 1, 2024 | 388.70 | 395.35 | 383.75 | 386.70 | 384.32 | 5,143 |
| Jul 31, 2024 | 381.55 | 388.35 | 375.15 | 386.80 | 384.42 | 13,682 |
| Jul 30, 2024 | 394.95 | 396.25 | 386.00 | 392.10 | 389.69 | 3,198 |
| Jul 29, 2024 | 395.80 | 399.05 | 392.75 | 395.20 | 392.77 | 3,221 |
| Jul 26, 2024 | 386.35 | 394.25 | 384.15 | 391.15 | 388.74 | 7,189 |
| Jul 25, 2024 | 395.35 | 396.75 | 385.00 | 386.80 | 384.42 | 8,225 |
| Jul 24, 2024 | 408.60 | 409.10 | 394.80 | 396.15 | 393.71 | 4,473 |
| Jul 23, 2024 | 406.25 | 412.95 | 405.70 | 409.65 | 407.13 | 3,644 |
| Jul 22, 2024 | 402.50 | 408.30 | 402.00 | 407.60 | 405.09 | 4,647 |
| Jul 19, 2024 | 406.00 | 406.00 | 391.15 | 401.50 | 399.03 | 7,116 |
| Jul 18, 2024 | 405.05 | 410.00 | 398.25 | 404.35 | 401.86 | 4,396 |
| Jul 17, 2024 | 409.20 | 409.20 | 402.00 | 405.40 | 402.90 | 6,310 |
| Jul 16, 2024 | 417.95 | 417.95 | 410.30 | 412.55 | 410.01 | 2,700 |
| Jul 15, 2024 | 417.85 | 418.85 | 414.80 | 415.05 | 412.49 | 7,889 |
| Jul 12, 2024 | 418.05 | 419.15 | 413.95 | 416.15 | 413.59 | 3,982 |
| Jul 11, 2024 | 429.40 | 430.45 | 416.00 | 419.45 | 416.87 | 4,279 |
| Jul 10, 2024 | 425.95 | 429.00 | 425.25 | 428.60 | 425.96 | 2,498 |
| Jul 9, 2024 | 432.65 | 432.65 | 424.00 | 424.75 | 422.13 | 2,991 |
| Jul 8, 2024 | 432.50 | 433.60 | 428.80 | 430.15 | 427.50 | 3,625 |
| Jul 5, 2024 | 427.45 | 432.40 | 425.10 | 431.05 | 428.40 | 2,880 |
| Jul 4, 2024 | 426.55 | 428.00 | 425.05 | 427.80 | 425.17 | 2,418 |
| Jul 3, 2024 | 427.95 | 427.95 | 423.95 | 426.90 | 424.27 | 2,009 |
| Jul 2, 2024 | 425.35 | 427.35 | 422.40 | 427.10 | 424.47 | 4,356 |
| Jul 1, 2024 | 418.30 | 423.70 | 415.00 | 423.30 | 420.69 | 2,404 |
| Jun 28, 2024 | 424.35 | 425.65 | 418.00 | 418.00 | 415.43 | 2,346 |
| Jun 27, 2024 | 422.25 | 425.80 | 422.15 | 423.40 | 420.79 | 2,900 |
| Jun 26, 2024 | 421.85 | 424.30 | 420.70 | 423.10 | 420.49 | 1,662 |
| Jun 25, 2024 | 417.95 | 420.65 | 415.95 | 420.15 | 417.56 | 2,087 |
| Jun 24, 2024 | 420.05 | 421.20 | 415.95 | 417.10 | 414.53 | 3,120 |
| Jun 21, 2024 | 416.95 | 421.00 | 415.20 | 421.00 | 418.41 | 4,205 |
| Jun 20, 2024 | 418.70 | 419.10 | 411.55 | 415.40 | 412.84 | 5,267 |
| Jun 19, 2024 | 416.15 | 419.15 | 416.15 | 417.60 | 415.03 | 1,958 |
| Jun 18, 2024 | 418.05 | 420.30 | 414.55 | 415.75 | 413.19 | 3,779 |
| Jun 17, 2024 | 414.45 | 420.00 | 411.70 | 418.55 | 415.97 | 3,880 |
| Jun 14, 2024 | 411.40 | 414.25 | 409.05 | 413.30 | 410.75 | 4,719 |
| Jun 13, 2024 | 408.80 | 411.90 | 406.50 | 411.20 | 408.67 | 8,580 |
| Jun 12, 2024 | 403.30 | 409.10 | 400.20 | 409.10 | 406.58 | 5,006 |
| Jun 11, 2024 | 396.95 | 402.00 | 396.95 | 402.00 | 399.52 | 3,626 |
| Jun 10, 2024 | 393.05 | 398.25 | 393.05 | 396.65 | 394.21 | 4,092 |
| Jun 7, 2024 | 390.40 | 394.60 | 389.20 | 392.95 | 390.53 | 3,213 |
| Jun 6, 2024 | 389.55 | 390.00 | 386.85 | 389.60 | 387.20 | 5,451 |
| Jun 5, 2024 | 383.80 | 389.50 | 383.00 | 388.40 | 386.01 | 5,214 |
| Jun 4, 2024 | 380.10 | 382.45 | 377.95 | 382.45 | 380.09 | 3,294 |
| Jun 3, 2024 | 384.50 | 384.95 | 376.00 | 378.20 | 375.87 | 6,485 |
| May 31, 2024 | 383.15 | 384.45 | 373.45 | 381.35 | 379.00 | 5,810 |
| May 30, 2024 | 393.25 | 394.10 | 385.65 | 387.00 | 384.62 | 5,663 |
| May 29, 2024 | 395.45 | 398.25 | 393.05 | 397.80 | 395.35 | 8,065 |
| May 28, 2024 | 397.45 | 397.45 | 393.85 | 394.95 | 392.52 | 4,030 |
| May 27, 2024 | 396.80 | 399.45 | 395.65 | 398.35 | 395.90 | 3,587 |
| May 24, 2024 | 395.45 | 396.85 | 391.45 | 396.40 | 393.96 | 2,758 |
| May 23, 2024 | 399.50 | 400.65 | 394.00 | 394.50 | 392.07 | 4,894 |
| May 22, 2024 | 396.25 | 399.00 | 394.20 | 395.40 | 392.96 | 3,361 |
| May 21, 2024 | 391.95 | 398.50 | 391.50 | 395.45 | 393.01 | 6,671 |
| May 20, 2024 | 388.45 | 392.00 | 386.40 | 391.00 | 388.59 | 1,085 |
| May 17, 2024 | 388.75 | 390.20 | 385.00 | 385.35 | 382.98 | 1,713 |
| May 16, 2024 | 389.75 | 390.80 | 386.95 | 386.95 | 384.57 | 6,291 |
| May 15, 2024 | 0.6594 Dividend | |||||
| May 15, 2024 | 384.95 | 389.50 | 383.40 | 389.00 | 386.60 | 4,529 |
| May 14, 2024 | 383.70 | 385.40 | 380.75 | 385.40 | 382.28 | 2,657 |
| May 13, 2024 | 387.40 | 389.75 | 380.80 | 383.80 | 380.69 | 2,619 |
| May 10, 2024 | 383.85 | 385.00 | 382.95 | 385.00 | 381.88 | 1,618 |
| May 9, 2024 | 381.45 | 382.85 | 380.80 | 381.70 | 378.61 | 631 |
| May 8, 2024 | 382.10 | 383.45 | 379.55 | 381.95 | 378.86 | 2,906 |
| May 7, 2024 | 384.15 | 384.70 | 381.00 | 381.10 | 378.02 | 4,254 |
| May 6, 2024 | 379.00 | 383.30 | 377.80 | 383.30 | 380.20 | 5,380 |
| May 3, 2024 | 371.55 | 378.10 | 371.00 | 378.10 | 375.04 | 2,441 |
| May 2, 2024 | 371.60 | 373.00 | 368.70 | 370.75 | 367.75 | 2,958 |
| Apr 30, 2024 | 376.15 | 376.25 | 365.65 | 365.65 | 362.69 | 2,935 |
| Apr 29, 2024 | 381.90 | 382.15 | 373.55 | 374.45 | 371.42 | 4,046 |
| Apr 26, 2024 | 387.00 | 389.85 | 379.90 | 380.05 | 376.97 | 10,816 |
| Apr 25, 2024 | 376.00 | 376.20 | 363.60 | 371.75 | 368.74 | 7,966 |
| Apr 24, 2024 | 383.95 | 385.80 | 380.75 | 382.70 | 379.60 | 3,166 |
| Apr 23, 2024 | 375.55 | 381.30 | 375.55 | 380.70 | 377.62 | 5,172 |
| Apr 22, 2024 | 375.55 | 378.40 | 372.55 | 377.50 | 374.44 | 4,210 |
| Apr 19, 2024 | 375.30 | 379.95 | 374.00 | 374.85 | 371.82 | 11,998 |
| Apr 18, 2024 | 387.05 | 388.60 | 379.70 | 379.70 | 376.63 | 6,320 |
| Apr 17, 2024 | 391.25 | 392.75 | 385.65 | 386.00 | 382.88 | 3,733 |
Related Tickers
5AP.F Palo Alto Networks, Inc.
147.48
-1.03%
9W9.DU Cellebrite DI Ltd
16.40
-0.61%
TWH.MU Twilio Inc
76.14
+2.06%
0OK.F Okta, Inc.
85.23
-1.72%
RI1.F BlackBerry Limited
2.7790
+1.31%
8CF.MU Cloudflare Inc
97.23
+3.67%
724.F C3.ai, Inc.
17.01
+1.56%
526.F MongoDB, Inc.
139.84
-0.07%
1N8.F Adyen N.V.
1,400.00
-4.49%
8QR.F Confluent, Inc.
19.07
+0.79%