255.60
+1.20
+(0.47%)
At close: April 17 at 5:31:31 PM GMT+2
Currency in CHF 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 | 253.20 | 261.20 | 250.90 | 255.60 | 255.60 | 2,269,952 |
| Apr 16, 2025 | 253.90 | 254.50 | 250.90 | 254.40 | 254.40 | 2,483,604 |
| Apr 15, 2025 | 250.10 | 255.50 | 249.40 | 255.40 | 255.40 | 2,116,040 |
| Apr 14, 2025 | 248.50 | 252.30 | 247.60 | 251.70 | 251.70 | 1,597,563 |
| Apr 11, 2025 | 245.20 | 246.10 | 239.80 | 243.80 | 243.80 | 1,333,341 |
| Apr 10, 2025 | 255.00 | 256.50 | 241.60 | 243.00 | 243.00 | 1,900,415 |
| Apr 9, 2025 | 237.50 | 242.30 | 231.90 | 235.40 | 235.40 | 3,037,967 |
| Apr 8, 2025 | 250.50 | 253.80 | 246.40 | 250.00 | 250.00 | 2,036,497 |
| Apr 7, 2025 | 249.10 | 257.10 | 241.40 | 246.10 | 246.10 | 3,724,396 |
| Apr 4, 2025 | 274.90 | 276.80 | 260.50 | 261.80 | 261.80 | 2,318,280 |
| Apr 3, 2025 | 281.80 | 282.80 | 277.30 | 278.50 | 278.50 | 2,081,623 |
| Apr 2, 2025 | 289.10 | 289.70 | 284.00 | 286.80 | 286.80 | 1,180,833 |
| Apr 1, 2025 | 294.10 | 295.30 | 290.20 | 292.40 | 292.40 | 1,066,663 |
| Mar 31, 2025 | 294.10 | 295.10 | 289.70 | 290.50 | 290.50 | 1,408,463 |
| Mar 28, 2025 | 292.70 | 296.90 | 292.40 | 296.70 | 296.70 | 1,000,300 |
| Mar 27, 2025 | 9.7 Dividend | |||||
| Mar 27, 2025 | 293.60 | 295.00 | 291.50 | 294.40 | 294.40 | 1,756,518 |
| Mar 26, 2025 | 305.00 | 305.40 | 300.60 | 303.00 | 293.30 | 1,270,046 |
| Mar 25, 2025 | 304.70 | 308.70 | 304.60 | 305.70 | 295.91 | 1,159,695 |
| Mar 24, 2025 | 307.90 | 308.50 | 302.90 | 304.20 | 294.46 | 1,164,817 |
| Mar 21, 2025 | 305.50 | 309.40 | 305.30 | 309.20 | 299.30 | 2,263,981 |
| Mar 20, 2025 | 306.00 | 307.80 | 304.70 | 306.10 | 296.30 | 1,042,947 |
| Mar 19, 2025 | 307.70 | 307.90 | 305.00 | 306.00 | 296.20 | 1,056,280 |
| Mar 18, 2025 | 310.00 | 312.40 | 307.60 | 309.20 | 299.30 | 1,539,554 |
| Mar 17, 2025 | 305.60 | 311.70 | 305.60 | 311.10 | 301.14 | 1,079,245 |
| Mar 14, 2025 | 304.30 | 306.90 | 300.80 | 305.80 | 296.01 | 963,408 |
| Mar 13, 2025 | 306.50 | 308.00 | 301.80 | 303.10 | 293.40 | 1,319,716 |
| Mar 12, 2025 | 302.00 | 313.80 | 301.30 | 307.30 | 297.46 | 2,700,162 |
| Mar 11, 2025 | 306.30 | 307.00 | 295.90 | 296.50 | 287.01 | 1,413,155 |
| Mar 10, 2025 | 306.80 | 308.70 | 305.80 | 307.40 | 297.56 | 1,364,942 |
| Mar 7, 2025 | 302.00 | 307.30 | 300.30 | 307.00 | 297.17 | 1,222,215 |
| Mar 6, 2025 | 300.40 | 303.10 | 297.90 | 302.70 | 293.01 | 1,251,606 |
| Mar 5, 2025 | 301.60 | 304.20 | 300.60 | 303.20 | 293.49 | 1,414,103 |
| Mar 4, 2025 | 302.50 | 304.90 | 302.00 | 304.20 | 294.46 | 1,436,521 |
| Mar 3, 2025 | 300.90 | 303.40 | 298.60 | 302.60 | 292.91 | 1,193,081 |
| Feb 28, 2025 | 296.90 | 299.20 | 296.50 | 299.20 | 289.62 | 2,504,849 |
| Feb 27, 2025 | 299.50 | 300.40 | 297.70 | 298.30 | 288.75 | 1,224,791 |
| Feb 26, 2025 | 296.90 | 299.90 | 296.20 | 299.90 | 290.30 | 1,291,908 |
| Feb 25, 2025 | 298.20 | 299.80 | 297.70 | 299.30 | 289.72 | 1,286,310 |
| Feb 24, 2025 | 297.90 | 299.10 | 296.60 | 298.10 | 288.56 | 928,126 |
| Feb 21, 2025 | 293.50 | 298.40 | 292.80 | 298.40 | 288.85 | 1,864,475 |
| Feb 20, 2025 | 293.00 | 295.30 | 289.50 | 295.30 | 285.85 | 1,088,006 |
| Feb 19, 2025 | 298.40 | 298.40 | 292.80 | 294.70 | 285.27 | 1,136,271 |
| Feb 18, 2025 | 294.10 | 295.20 | 292.10 | 294.90 | 285.46 | 826,712 |
| Feb 17, 2025 | 295.90 | 296.00 | 294.10 | 294.30 | 284.88 | 764,258 |
| Feb 14, 2025 | 298.00 | 298.00 | 293.30 | 294.50 | 285.07 | 1,636,790 |
| Feb 13, 2025 | 294.10 | 298.10 | 292.00 | 297.80 | 288.27 | 1,429,493 |
| Feb 12, 2025 | 289.50 | 291.70 | 288.70 | 291.70 | 282.36 | 996,906 |
| Feb 11, 2025 | 289.50 | 290.40 | 288.20 | 288.20 | 278.97 | 1,042,536 |
| Feb 10, 2025 | 288.70 | 290.60 | 286.20 | 290.60 | 281.30 | 1,248,673 |
| Feb 7, 2025 | 285.60 | 290.90 | 285.50 | 289.00 | 279.75 | 1,380,024 |
| Feb 6, 2025 | 291.80 | 292.10 | 286.30 | 287.70 | 278.49 | 1,065,308 |
| Feb 5, 2025 | 286.80 | 291.30 | 286.20 | 291.30 | 281.97 | 1,075,666 |
| Feb 4, 2025 | 285.00 | 286.50 | 283.70 | 286.00 | 276.84 | 970,204 |
| Feb 3, 2025 | 284.20 | 286.80 | 283.80 | 285.70 | 276.55 | 971,942 |
| Jan 31, 2025 | 289.00 | 289.60 | 283.90 | 286.00 | 276.84 | 1,799,245 |
| Jan 30, 2025 | 277.00 | 287.10 | 276.00 | 285.20 | 276.07 | 1,786,393 |
| Jan 29, 2025 | 280.30 | 282.80 | 279.80 | 280.80 | 271.81 | 851,165 |
| Jan 28, 2025 | 279.70 | 283.50 | 279.50 | 280.30 | 271.33 | 970,779 |
| Jan 27, 2025 | 275.60 | 280.30 | 275.20 | 279.30 | 270.36 | 1,072,454 |
| Jan 24, 2025 | 275.00 | 276.10 | 273.70 | 274.90 | 266.10 | 876,623 |
| Jan 23, 2025 | 274.20 | 274.90 | 272.70 | 274.40 | 265.62 | 1,366,796 |
| Jan 22, 2025 | 276.10 | 276.30 | 272.70 | 273.80 | 265.03 | 1,192,119 |
| Jan 21, 2025 | 266.50 | 270.20 | 265.20 | 270.20 | 261.55 | 1,146,777 |
| Jan 20, 2025 | 266.00 | 268.70 | 265.40 | 266.90 | 258.36 | 816,180 |
| Jan 17, 2025 | 268.60 | 268.80 | 263.40 | 265.40 | 256.90 | 1,326,291 |
| Jan 16, 2025 | 265.70 | 268.60 | 263.40 | 268.60 | 260.00 | 831,690 |
| Jan 15, 2025 | 262.00 | 266.00 | 261.60 | 265.90 | 257.39 | 1,044,788 |
| Jan 14, 2025 | 267.00 | 268.60 | 263.10 | 263.40 | 254.97 | 1,285,404 |
| Jan 13, 2025 | 265.20 | 266.00 | 263.90 | 264.90 | 256.42 | 650,207 |
| Jan 10, 2025 | 269.70 | 271.30 | 267.20 | 267.20 | 258.65 | 860,489 |
| Jan 9, 2025 | 268.40 | 272.80 | 268.10 | 271.80 | 263.10 | 1,305,941 |
| Jan 8, 2025 | 264.90 | 268.60 | 264.40 | 266.90 | 258.36 | 1,250,838 |
| Jan 7, 2025 | 258.00 | 264.80 | 257.00 | 264.40 | 255.94 | 1,450,583 |
| Jan 6, 2025 | 257.00 | 257.70 | 255.30 | 257.50 | 249.26 | 771,142 |
| Jan 3, 2025 | 258.30 | 258.30 | 254.10 | 256.60 | 248.39 | 1,125,887 |
| Dec 30, 2024 | 253.40 | 255.50 | 252.90 | 255.50 | 247.32 | 674,427 |
| Dec 27, 2024 | 251.20 | 253.60 | 250.60 | 253.60 | 245.48 | 663,758 |
| Dec 23, 2024 | 248.40 | 251.40 | 246.70 | 251.00 | 242.96 | 665,055 |
| Dec 20, 2024 | 243.50 | 247.80 | 243.10 | 247.40 | 239.48 | 2,658,963 |
| Dec 19, 2024 | 251.00 | 251.50 | 245.40 | 246.70 | 238.80 | 1,519,621 |
| Dec 18, 2024 | 257.50 | 257.90 | 255.00 | 255.00 | 246.84 | 1,076,580 |
| Dec 17, 2024 | 254.60 | 258.10 | 253.10 | 257.80 | 249.55 | 907,410 |
| Dec 16, 2024 | 253.90 | 256.30 | 252.40 | 256.30 | 248.10 | 1,003,067 |
| Dec 13, 2024 | 254.10 | 254.80 | 252.00 | 253.20 | 245.09 | 836,740 |
| Dec 12, 2024 | 253.70 | 256.10 | 252.20 | 255.50 | 247.32 | 845,729 |
| Dec 11, 2024 | 253.60 | 256.40 | 253.30 | 255.90 | 247.71 | 969,049 |
| Dec 10, 2024 | 256.10 | 256.90 | 253.20 | 253.80 | 245.68 | 970,437 |
| Dec 9, 2024 | 256.70 | 258.40 | 255.30 | 257.20 | 248.97 | 750,443 |
| Dec 6, 2024 | 256.30 | 257.30 | 255.10 | 257.00 | 248.77 | 767,179 |
| Dec 5, 2024 | 255.00 | 256.30 | 254.20 | 256.30 | 248.10 | 976,658 |
| Dec 4, 2024 | 253.70 | 255.00 | 252.80 | 253.70 | 245.58 | 602,674 |
| Dec 3, 2024 | 256.10 | 256.50 | 254.40 | 254.50 | 246.35 | 740,795 |
| Dec 2, 2024 | 254.80 | 256.20 | 254.00 | 256.20 | 248.00 | 887,584 |
| Nov 29, 2024 | 253.00 | 255.50 | 252.80 | 255.50 | 247.32 | 920,953 |
| Nov 28, 2024 | 251.80 | 254.70 | 251.80 | 253.90 | 245.77 | 522,965 |
| Nov 27, 2024 | 252.20 | 253.60 | 251.20 | 252.50 | 244.42 | 763,191 |
| Nov 26, 2024 | 252.10 | 254.30 | 249.30 | 251.40 | 243.35 | 857,333 |
| Nov 25, 2024 | 252.20 | 255.10 | 252.00 | 253.50 | 245.38 | 2,073,791 |
| Nov 22, 2024 | 251.60 | 255.50 | 251.60 | 254.30 | 246.16 | 792,613 |
| Nov 21, 2024 | 248.40 | 251.50 | 248.30 | 251.10 | 243.06 | 1,024,565 |
| Nov 20, 2024 | 252.00 | 254.00 | 249.10 | 249.20 | 241.22 | 1,508,583 |
| Nov 19, 2024 | 255.30 | 255.30 | 248.80 | 250.50 | 242.48 | 1,240,207 |
| Nov 18, 2024 | 255.70 | 255.80 | 251.90 | 253.50 | 245.38 | 1,353,750 |
| Nov 15, 2024 | 256.60 | 258.60 | 252.80 | 255.80 | 247.61 | 1,385,278 |
| Nov 14, 2024 | 261.20 | 262.20 | 259.80 | 261.60 | 253.23 | 1,400,274 |
| Nov 13, 2024 | 263.80 | 265.60 | 260.80 | 263.10 | 254.68 | 786,206 |
| Nov 12, 2024 | 264.00 | 264.40 | 262.10 | 262.50 | 254.10 | 1,806,135 |
| Nov 11, 2024 | 263.50 | 266.40 | 263.50 | 265.50 | 257.00 | 926,371 |
| Nov 8, 2024 | 266.50 | 267.10 | 262.50 | 263.10 | 254.68 | 1,002,688 |
| Nov 7, 2024 | 263.10 | 267.50 | 263.00 | 265.80 | 257.29 | 998,525 |
| Nov 6, 2024 | 271.00 | 272.80 | 264.20 | 264.20 | 255.74 | 1,566,276 |
| Nov 5, 2024 | 274.00 | 274.20 | 267.40 | 268.30 | 259.71 | 820,841 |
| Nov 4, 2024 | 273.00 | 274.30 | 271.70 | 272.30 | 263.58 | 702,570 |
| Nov 1, 2024 | 268.90 | 274.50 | 268.90 | 273.10 | 264.36 | 962,174 |
| Oct 31, 2024 | 272.50 | 272.70 | 267.20 | 267.90 | 259.32 | 1,133,960 |
| Oct 30, 2024 | 274.40 | 275.30 | 271.40 | 273.50 | 264.74 | 1,127,633 |
| Oct 29, 2024 | 280.00 | 280.60 | 275.30 | 276.30 | 267.45 | 763,793 |
| Oct 28, 2024 | 281.60 | 282.40 | 277.60 | 277.80 | 268.91 | 818,062 |
| Oct 25, 2024 | 279.50 | 281.20 | 278.60 | 281.20 | 272.20 | 939,961 |
| Oct 24, 2024 | 278.20 | 281.00 | 277.30 | 279.80 | 270.84 | 1,288,716 |
| Oct 23, 2024 | 273.00 | 279.30 | 270.80 | 277.20 | 268.33 | 1,311,565 |
| Oct 22, 2024 | 271.60 | 272.80 | 268.70 | 272.20 | 263.49 | 1,169,461 |
| Oct 21, 2024 | 273.40 | 275.20 | 272.60 | 272.90 | 264.16 | 762,478 |
| Oct 18, 2024 | 271.70 | 273.60 | 271.10 | 273.30 | 264.55 | 1,007,579 |
| Oct 17, 2024 | 269.40 | 271.90 | 267.50 | 271.60 | 262.91 | 889,804 |
| Oct 16, 2024 | 270.10 | 272.20 | 268.70 | 269.60 | 260.97 | 826,455 |
| Oct 15, 2024 | 271.20 | 272.40 | 269.80 | 271.30 | 262.61 | 1,101,933 |
| Oct 14, 2024 | 269.00 | 270.70 | 268.90 | 269.60 | 260.97 | 827,220 |
| Oct 11, 2024 | 265.80 | 268.60 | 264.60 | 268.40 | 259.81 | 1,217,036 |
| Oct 10, 2024 | 265.40 | 267.70 | 265.40 | 266.10 | 257.58 | 1,416,874 |
| Oct 9, 2024 | 263.00 | 265.70 | 262.60 | 265.70 | 257.19 | 825,378 |
| Oct 8, 2024 | 259.00 | 263.80 | 258.30 | 263.40 | 254.97 | 1,839,056 |
| Oct 7, 2024 | 258.40 | 260.30 | 257.70 | 260.10 | 251.77 | 1,368,800 |
| Oct 4, 2024 | 261.70 | 263.00 | 258.10 | 258.50 | 250.22 | 975,596 |
| Oct 3, 2024 | 265.60 | 265.90 | 261.20 | 261.20 | 252.84 | 955,981 |
| Oct 2, 2024 | 264.40 | 266.60 | 264.30 | 265.60 | 257.10 | 1,185,408 |
| Oct 1, 2024 | 271.90 | 271.90 | 264.40 | 265.00 | 256.52 | 1,455,103 |
| Sep 30, 2024 | 270.40 | 273.60 | 270.40 | 270.60 | 261.94 | 1,362,722 |
| Sep 27, 2024 | 270.80 | 273.10 | 270.20 | 272.20 | 263.49 | 1,213,372 |
| Sep 26, 2024 | 273.40 | 274.50 | 269.50 | 270.60 | 261.94 | 1,546,099 |
| Sep 25, 2024 | 271.80 | 272.70 | 270.30 | 271.50 | 262.81 | 731,149 |
| Sep 24, 2024 | 268.80 | 270.10 | 267.60 | 270.10 | 261.45 | 789,523 |
| Sep 23, 2024 | 267.50 | 269.40 | 266.50 | 268.80 | 260.19 | 1,008,075 |
| Sep 20, 2024 | 267.20 | 270.20 | 267.20 | 269.20 | 260.58 | 2,402,502 |
| Sep 19, 2024 | 271.00 | 271.00 | 267.20 | 267.50 | 258.94 | 907,090 |
| Sep 18, 2024 | 267.70 | 269.30 | 266.00 | 268.40 | 259.81 | 1,217,780 |
| Sep 17, 2024 | 265.40 | 267.50 | 264.40 | 266.20 | 257.68 | 2,015,353 |
| Sep 16, 2024 | 264.20 | 265.60 | 263.60 | 264.10 | 255.65 | 1,063,272 |
| Sep 13, 2024 | 263.00 | 270.20 | 263.00 | 265.60 | 257.10 | 1,201,563 |
| Sep 12, 2024 | 259.00 | 264.60 | 255.30 | 263.00 | 254.58 | 2,962,190 |
| Sep 11, 2024 | 266.30 | 271.30 | 266.30 | 268.80 | 260.19 | 1,117,803 |
| Sep 10, 2024 | 265.90 | 270.40 | 264.70 | 268.90 | 260.29 | 1,353,152 |
| Sep 9, 2024 | 274.90 | 276.20 | 262.00 | 267.20 | 258.65 | 1,995,768 |
| Sep 6, 2024 | 274.70 | 278.30 | 273.50 | 274.20 | 265.42 | 1,142,423 |
| Sep 5, 2024 | 275.30 | 279.00 | 274.40 | 276.20 | 267.36 | 1,704,249 |
| Sep 4, 2024 | 280.00 | 282.00 | 277.80 | 279.20 | 270.26 | 2,499,132 |
| Sep 3, 2024 | 285.00 | 285.80 | 280.10 | 281.60 | 272.59 | 1,417,618 |
| Sep 2, 2024 | 287.30 | 288.20 | 286.00 | 287.70 | 278.49 | 1,382,103 |
| Aug 30, 2024 | 285.00 | 287.80 | 284.10 | 287.20 | 278.01 | 1,479,346 |
| Aug 29, 2024 | 282.30 | 285.40 | 281.00 | 285.40 | 276.26 | 1,435,414 |
| Aug 28, 2024 | 281.80 | 283.70 | 281.00 | 282.20 | 273.17 | 941,204 |
| Aug 27, 2024 | 285.00 | 285.00 | 280.90 | 282.00 | 272.97 | 805,404 |
| Aug 26, 2024 | 283.50 | 285.00 | 283.20 | 285.00 | 275.88 | 584,470 |
| Aug 23, 2024 | 283.00 | 284.70 | 282.00 | 283.20 | 274.13 | 695,197 |
| Aug 22, 2024 | 284.30 | 284.70 | 282.40 | 282.90 | 273.84 | 573,377 |
| Aug 21, 2024 | 282.00 | 284.40 | 282.00 | 283.20 | 274.13 | 884,153 |
| Aug 20, 2024 | 283.70 | 284.30 | 281.80 | 284.00 | 274.91 | 898,858 |
| Aug 19, 2024 | 280.30 | 283.70 | 279.90 | 283.20 | 274.13 | 822,462 |
| Aug 16, 2024 | 281.80 | 283.00 | 280.00 | 281.30 | 272.29 | 880,831 |
| Aug 15, 2024 | 282.00 | 283.10 | 279.90 | 281.70 | 272.68 | 802,999 |
| Aug 14, 2024 | 279.70 | 281.00 | 277.20 | 281.00 | 272.00 | 942,300 |
| Aug 13, 2024 | 280.00 | 280.50 | 277.30 | 279.40 | 270.46 | 847,618 |
| Aug 12, 2024 | 276.80 | 278.00 | 275.80 | 277.80 | 268.91 | 516,146 |
| Aug 9, 2024 | 275.60 | 277.10 | 274.20 | 277.10 | 268.23 | 685,502 |
| Aug 8, 2024 | 274.90 | 276.00 | 271.40 | 275.60 | 266.78 | 905,033 |
| Aug 7, 2024 | 271.40 | 274.90 | 268.80 | 274.20 | 265.42 | 1,202,091 |
| Aug 6, 2024 | 268.20 | 270.10 | 264.00 | 266.50 | 257.97 | 1,606,646 |
| Aug 5, 2024 | 277.00 | 277.20 | 263.50 | 270.00 | 261.36 | 2,477,360 |
| Aug 2, 2024 | 282.80 | 286.10 | 278.20 | 281.10 | 272.10 | 1,614,343 |
| Jul 31, 2024 | 285.00 | 285.90 | 282.90 | 285.80 | 276.65 | 1,249,212 |
| Jul 30, 2024 | 284.10 | 286.00 | 282.20 | 285.50 | 276.36 | 750,064 |
| Jul 29, 2024 | 287.00 | 287.40 | 283.70 | 285.40 | 276.26 | 1,009,739 |
| Jul 26, 2024 | 280.00 | 286.40 | 278.70 | 286.00 | 276.84 | 1,734,682 |
| Jul 25, 2024 | 282.00 | 285.40 | 276.20 | 277.50 | 268.62 | 1,873,550 |
| Jul 24, 2024 | 273.00 | 274.40 | 271.00 | 273.50 | 264.74 | 1,177,615 |
| Jul 23, 2024 | 279.00 | 279.80 | 272.80 | 273.30 | 264.55 | 1,273,360 |
| Jul 22, 2024 | 279.00 | 280.50 | 278.20 | 280.10 | 271.13 | 1,320,185 |
| Jul 19, 2024 | 280.40 | 281.00 | 275.10 | 278.30 | 269.39 | 2,028,102 |
| Jul 18, 2024 | 278.30 | 278.70 | 274.20 | 278.40 | 269.49 | 1,736,960 |
| Jul 17, 2024 | 277.70 | 278.00 | 270.10 | 274.00 | 265.23 | 2,847,622 |
| Jul 16, 2024 | 257.10 | 259.40 | 256.00 | 258.90 | 250.61 | 881,783 |
| Jul 15, 2024 | 255.40 | 261.30 | 254.60 | 258.70 | 250.42 | 1,406,459 |
| Jul 12, 2024 | 252.40 | 255.70 | 252.40 | 254.80 | 246.64 | 757,559 |
| Jul 11, 2024 | 251.40 | 252.90 | 250.10 | 252.10 | 244.03 | 966,078 |
| Jul 10, 2024 | 244.60 | 250.00 | 244.60 | 249.00 | 241.03 | 790,746 |
| Jul 9, 2024 | 244.10 | 247.10 | 243.70 | 244.60 | 236.77 | 991,513 |
| Jul 8, 2024 | 243.40 | 244.50 | 242.80 | 243.70 | 235.90 | 795,759 |
| Jul 5, 2024 | 243.90 | 246.60 | 243.20 | 243.30 | 235.51 | 757,877 |
| Jul 4, 2024 | 238.40 | 244.00 | 238.10 | 243.40 | 235.61 | 1,296,765 |
| Jul 3, 2024 | 248.10 | 249.00 | 245.70 | 246.00 | 238.12 | 929,796 |
| Jul 2, 2024 | 249.00 | 249.30 | 246.50 | 248.50 | 240.54 | 1,032,254 |
| Jul 1, 2024 | 249.00 | 250.90 | 248.90 | 250.10 | 242.09 | 820,163 |
| Jun 28, 2024 | 251.10 | 252.20 | 249.40 | 249.50 | 241.51 | 1,070,180 |
| Jun 27, 2024 | 250.00 | 251.50 | 249.60 | 250.40 | 242.38 | 884,271 |
| Jun 26, 2024 | 254.10 | 254.90 | 248.90 | 249.60 | 241.61 | 1,200,732 |
| Jun 25, 2024 | 254.80 | 255.40 | 252.20 | 253.40 | 245.29 | 978,313 |
| Jun 24, 2024 | 252.80 | 255.50 | 252.00 | 255.40 | 247.22 | 985,826 |
| Jun 21, 2024 | 250.20 | 254.10 | 250.10 | 252.80 | 244.71 | 4,148,653 |
| Jun 20, 2024 | 250.10 | 250.80 | 248.30 | 250.00 | 242.00 | 1,550,567 |
| Jun 19, 2024 | 248.30 | 250.10 | 247.80 | 249.80 | 241.80 | 1,200,253 |
| Jun 18, 2024 | 245.50 | 248.00 | 244.50 | 247.90 | 239.96 | 925,706 |
| Jun 17, 2024 | 247.00 | 247.10 | 243.50 | 245.50 | 237.64 | 1,115,800 |
| Jun 14, 2024 | 247.00 | 248.50 | 245.90 | 247.60 | 239.67 | 1,146,866 |
| Jun 13, 2024 | 243.50 | 246.00 | 242.70 | 245.80 | 237.93 | 1,260,611 |
| Jun 12, 2024 | 240.70 | 243.50 | 240.20 | 243.50 | 235.70 | 1,065,666 |
| Jun 11, 2024 | 239.70 | 241.60 | 239.00 | 241.60 | 233.87 | 1,004,984 |
| Jun 10, 2024 | 239.70 | 242.60 | 238.60 | 239.70 | 232.03 | 1,202,511 |
| Jun 7, 2024 | 239.30 | 244.00 | 238.80 | 242.60 | 234.83 | 1,516,994 |
| Jun 6, 2024 | 236.20 | 239.10 | 235.70 | 238.10 | 230.48 | 1,001,498 |
| Jun 5, 2024 | 235.60 | 237.80 | 235.30 | 236.10 | 228.54 | 1,067,450 |
| Jun 4, 2024 | 232.40 | 235.60 | 232.30 | 234.20 | 226.70 | 965,235 |
| Jun 3, 2024 | 232.70 | 233.30 | 230.70 | 232.10 | 224.67 | 856,265 |
| May 31, 2024 | 228.20 | 231.90 | 227.20 | 231.00 | 223.60 | 2,382,396 |
| May 30, 2024 | 227.10 | 228.70 | 226.50 | 228.30 | 220.99 | 1,140,683 |
| May 29, 2024 | 228.30 | 231.10 | 227.30 | 229.60 | 222.25 | 1,091,180 |
| May 28, 2024 | 230.80 | 231.70 | 228.30 | 228.80 | 221.48 | 1,047,030 |
| May 27, 2024 | 230.20 | 231.30 | 229.60 | 229.90 | 222.54 | 536,073 |
| May 24, 2024 | 232.00 | 232.50 | 230.10 | 230.40 | 223.02 | 1,009,115 |
| May 23, 2024 | 232.50 | 234.90 | 232.10 | 232.10 | 224.67 | 1,343,271 |
| May 22, 2024 | 235.50 | 235.50 | 231.10 | 231.90 | 224.48 | 1,551,322 |
| May 21, 2024 | 238.50 | 238.80 | 234.40 | 234.40 | 226.90 | 1,895,628 |
| May 17, 2024 | 235.10 | 237.80 | 234.00 | 237.10 | 229.51 | 1,769,678 |
| May 16, 2024 | 235.00 | 238.40 | 233.50 | 234.80 | 227.28 | 2,565,942 |
| May 15, 2024 | 224.60 | 228.20 | 224.60 | 227.50 | 220.22 | 1,385,260 |
| May 14, 2024 | 224.50 | 225.10 | 221.70 | 224.60 | 217.41 | 1,601,641 |
| May 13, 2024 | 224.60 | 228.40 | 223.70 | 227.80 | 220.51 | 1,268,808 |
| May 10, 2024 | 224.10 | 226.50 | 224.00 | 225.10 | 217.89 | 1,320,691 |
| May 8, 2024 | 222.30 | 223.20 | 221.20 | 222.30 | 215.18 | 1,238,923 |
| May 7, 2024 | 218.10 | 221.70 | 218.10 | 221.30 | 214.22 | 1,167,856 |
| May 6, 2024 | 217.80 | 219.70 | 216.60 | 218.50 | 211.51 | 988,152 |
| May 3, 2024 | 213.60 | 218.60 | 212.90 | 217.30 | 210.34 | 1,731,684 |
| May 2, 2024 | 220.20 | 222.80 | 213.60 | 214.10 | 207.25 | 2,132,636 |
| Apr 30, 2024 | 220.80 | 221.20 | 219.10 | 220.60 | 213.54 | 1,454,831 |
| Apr 29, 2024 | 221.60 | 223.20 | 220.60 | 221.20 | 214.12 | 994,900 |
| Apr 26, 2024 | 220.20 | 221.40 | 219.20 | 221.00 | 213.93 | 1,087,703 |
| Apr 25, 2024 | 222.10 | 222.90 | 218.30 | 218.80 | 211.80 | 1,598,654 |
| Apr 24, 2024 | 226.60 | 226.70 | 220.60 | 222.20 | 215.09 | 2,211,530 |
| Apr 23, 2024 | 225.60 | 230.50 | 225.60 | 229.70 | 222.35 | 2,208,142 |
| Apr 22, 2024 | 222.90 | 227.20 | 222.90 | 225.80 | 218.57 | 1,837,156 |
| Apr 19, 2024 | 219.30 | 222.10 | 218.50 | 222.10 | 214.99 | 1,363,531 |
| Apr 18, 2024 | 219.40 | 221.80 | 219.10 | 220.00 | 212.96 | 1,082,997 |
| Apr 17, 2024 | 220.00 | 222.20 | 218.70 | 220.10 | 213.05 | 1,102,421 |
Related Tickers
NOVN.SW Novartis AG
90.63
+0.19%
SAN.PA Sanofi
90.71
+0.35%
NVS Novartis AG
110.86
+1.17%
NOVO-B.CO Novo Nordisk A/S
421.25
-1.03%
BAYN.DE Bayer Aktiengesellschaft
21.03
+0.36%
AZN.L AstraZeneca PLC
10,124.00
-1.27%
SNY Sanofi
50.90
+0.67%
NOV.DE Novo Nordisk A/S
51.88
-8.68%
AZN AstraZeneca PLC
67.59
+0.81%
GSK GSK plc
35.93
+1.58%