510.40
+8.20
+(1.63%)
At close: January 19 at 3:49:48 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 19, 2025 | 504.40 | 517.00 | 503.90 | 510.40 | 510.40 | 36,557 |
| Jan 16, 2025 | 527.00 | 527.10 | 500.00 | 502.20 | 502.20 | 152,016 |
| Jan 15, 2025 | 519.30 | 534.90 | 491.10 | 529.60 | 529.60 | 190,070 |
| Jan 14, 2025 | 551.90 | 551.90 | 505.00 | 513.30 | 513.30 | 85,440 |
| Jan 13, 2025 | 533.00 | 536.00 | 516.00 | 519.40 | 519.40 | 45,182 |
| Jan 12, 2025 | 531.30 | 531.30 | 515.00 | 523.60 | 523.60 | 54,654 |
| Jan 9, 2025 | 554.00 | 554.00 | 530.00 | 531.30 | 531.30 | 20,666 |
| Jan 8, 2025 | 555.00 | 555.00 | 533.00 | 538.70 | 538.70 | 72,273 |
| Jan 7, 2025 | 564.00 | 564.00 | 533.00 | 535.30 | 535.30 | 69,555 |
| Jan 6, 2025 | 531.00 | 566.00 | 531.00 | 549.30 | 549.30 | 162,296 |
| Jan 5, 2025 | 555.50 | 571.00 | 521.10 | 534.60 | 534.60 | 91,860 |
| Jan 2, 2025 | 585.00 | 585.00 | 552.00 | 555.50 | 555.50 | 62,270 |
| Jan 1, 2025 | 580.00 | 589.00 | 565.70 | 572.10 | 572.10 | 81,644 |
| Dec 31, 2024 | 555.00 | 582.40 | 545.00 | 571.70 | 571.70 | 145,609 |
| Dec 30, 2024 | 548.00 | 608.20 | 542.60 | 554.20 | 554.20 | 488,512 |
| Dec 29, 2024 | 547.20 | 554.50 | 506.10 | 546.20 | 546.20 | 209,518 |
| Dec 26, 2024 | 588.00 | 588.00 | 543.80 | 547.20 | 547.20 | 45,324 |
| Dec 25, 2024 | 582.80 | 588.00 | 552.10 | 556.50 | 556.50 | 96,790 |
| Dec 24, 2024 | 539.20 | 585.00 | 534.90 | 575.80 | 575.80 | 325,493 |
| Dec 23, 2024 | 505.00 | 545.00 | 505.00 | 539.20 | 539.20 | 180,966 |
| Dec 22, 2024 | 483.00 | 529.00 | 483.00 | 502.00 | 502.00 | 42,086 |
| Dec 19, 2024 | 480.00 | 486.50 | 475.00 | 481.10 | 481.10 | 29,326 |
| Dec 18, 2024 | 502.00 | 500.00 | 485.00 | 492.80 | 492.80 | 31,779 |
| Dec 17, 2024 | 501.00 | 511.90 | 493.00 | 502.00 | 502.00 | 40,026 |
| Dec 16, 2024 | 479.00 | 519.90 | 473.00 | 509.60 | 509.60 | 87,069 |
| Dec 15, 2024 | 506.80 | 522.60 | 466.20 | 479.20 | 479.20 | 81,509 |
| Dec 12, 2024 | 529.00 | 529.00 | 502.00 | 506.80 | 506.80 | 45,701 |
| Dec 11, 2024 | 507.10 | 527.90 | 503.20 | 524.10 | 524.10 | 76,722 |
| Dec 10, 2024 | 515.00 | 515.00 | 503.30 | 507.10 | 507.10 | 45,202 |
| Dec 9, 2024 | 561.50 | 569.70 | 512.00 | 515.40 | 515.40 | 164,122 |
| Dec 8, 2024 | 504.00 | 568.00 | 503.00 | 556.00 | 556.00 | 260,195 |
| Dec 5, 2024 | 531.90 | 531.90 | 500.00 | 504.00 | 504.00 | 69,527 |
| Dec 4, 2024 | 520.80 | 520.80 | 502.00 | 512.40 | 512.40 | 30,592 |
| Dec 3, 2024 | 544.00 | 550.00 | 495.30 | 505.70 | 505.70 | 224,896 |
| Dec 2, 2024 | 500.00 | 534.00 | 499.70 | 531.90 | 531.90 | 199,486 |
| Dec 1, 2024 | 443.00 | 490.00 | 443.00 | 485.00 | 485.00 | 143,152 |
| Nov 28, 2024 | 450.10 | 485.00 | 439.90 | 442.80 | 442.80 | 77,646 |
| Nov 27, 2024 | 502.50 | 502.50 | 460.00 | 463.40 | 463.40 | 231,295 |
| Nov 26, 2024 | 537.60 | 537.60 | 500.00 | 502.50 | 502.50 | 57,106 |
| Nov 25, 2024 | 519.00 | 538.10 | 516.00 | 520.20 | 520.20 | 129,179 |
| Nov 24, 2024 | 532.50 | 539.70 | 517.90 | 519.00 | 519.00 | 49,709 |
| Nov 21, 2024 | 562.30 | 562.50 | 531.00 | 532.50 | 532.50 | 123,711 |
| Nov 20, 2024 | 625.00 | 625.00 | 560.00 | 562.30 | 562.30 | 135,228 |
| Nov 19, 2024 | 630.00 | 632.00 | 602.10 | 606.40 | 606.40 | 92,936 |
| Nov 18, 2024 | 588.40 | 623.40 | 588.40 | 621.10 | 621.10 | 92,410 |
| Nov 17, 2024 | 588.00 | 599.40 | 580.00 | 588.40 | 588.40 | 23,113 |
| Nov 14, 2024 | 592.00 | 611.40 | 584.00 | 587.10 | 587.10 | 87,732 |
| Nov 13, 2024 | 623.00 | 617.80 | 580.00 | 587.60 | 587.60 | 421,185 |
| Nov 12, 2024 | 676.50 | 676.50 | 615.00 | 623.00 | 623.00 | 72,234 |
| Nov 11, 2024 | 675.20 | 684.60 | 652.90 | 663.20 | 663.20 | 138,476 |
| Nov 10, 2024 | 640.00 | 675.20 | 639.40 | 673.40 | 673.40 | 165,473 |
| Nov 7, 2024 | 659.00 | 659.00 | 610.00 | 640.00 | 640.00 | 178,379 |
| Nov 6, 2024 | 643.80 | 659.00 | 637.50 | 641.80 | 641.80 | 81,764 |
| Nov 5, 2024 | 650.00 | 685.00 | 621.50 | 635.00 | 635.00 | 208,678 |
| Nov 4, 2024 | 616.00 | 665.70 | 616.00 | 654.10 | 654.10 | 259,388 |
| Nov 3, 2024 | 630.00 | 630.00 | 576.00 | 611.70 | 611.70 | 283,661 |
| Oct 31, 2024 | 684.10 | 690.00 | 626.00 | 630.10 | 630.10 | 370,854 |
| Oct 30, 2024 | 650.00 | 708.00 | 650.00 | 692.40 | 692.40 | 491,395 |
| Oct 29, 2024 | 611.60 | 644.80 | 598.00 | 642.00 | 642.00 | 326,942 |
| Oct 28, 2024 | 645.00 | 660.00 | 590.00 | 593.50 | 593.50 | 832,410 |
| Oct 27, 2024 | 577.00 | 642.50 | 565.00 | 637.30 | 637.30 | 751,593 |
| Oct 22, 2024 | 500.00 | 569.00 | 496.00 | 543.30 | 543.30 | 555,438 |
| Oct 21, 2024 | 489.00 | 498.00 | 465.10 | 470.80 | 470.80 | 101,036 |
| Oct 20, 2024 | 429.00 | 489.80 | 429.00 | 485.10 | 485.10 | 189,275 |
| Oct 15, 2024 | 430.00 | 430.00 | 412.50 | 420.20 | 420.20 | 36,444 |
| Oct 14, 2024 | 432.00 | 432.00 | 413.00 | 413.90 | 413.90 | 39,676 |
| Oct 13, 2024 | 421.00 | 429.80 | 420.00 | 425.20 | 425.20 | 38,988 |
| Oct 10, 2024 | 432.00 | 432.00 | 421.00 | 423.50 | 423.50 | 47,411 |
| Oct 9, 2024 | 448.00 | 448.00 | 429.00 | 433.20 | 433.20 | 37,748 |
| Oct 8, 2024 | 448.00 | 448.00 | 433.00 | 441.00 | 441.00 | 52,309 |
| Oct 7, 2024 | 431.90 | 439.30 | 417.00 | 432.20 | 432.20 | 67,747 |
| Oct 6, 2024 | 429.60 | 436.00 | 410.70 | 431.90 | 431.90 | 58,041 |
| Oct 1, 2024 | 470.00 | 470.00 | 420.00 | 430.30 | 430.30 | 77,282 |
| Sep 30, 2024 | 470.00 | 470.00 | 432.00 | 437.00 | 437.00 | 24,891 |
| Sep 29, 2024 | 450.80 | 485.00 | 450.80 | 457.70 | 457.70 | 30,845 |
| Sep 26, 2024 | 434.80 | 434.80 | 434.80 | 434.80 | 434.80 | - |
| Sep 25, 2024 | 446.30 | 449.10 | 432.00 | 434.80 | 434.80 | 22,073 |
| Sep 24, 2024 | 469.00 | 469.00 | 441.50 | 446.30 | 446.30 | 18,711 |
| Sep 23, 2024 | 433.00 | 467.10 | 433.00 | 437.30 | 437.30 | 56,605 |
| Sep 22, 2024 | 438.00 | 439.70 | 420.10 | 434.40 | 434.40 | 50,533 |
| Sep 19, 2024 | 463.70 | 469.00 | 432.00 | 438.00 | 438.00 | 134,404 |
| Sep 18, 2024 | 467.30 | 476.80 | 451.00 | 463.70 | 463.70 | 45,157 |
| Sep 17, 2024 | 495.90 | 527.80 | 450.10 | 467.30 | 467.30 | 159,442 |
| Sep 16, 2024 | 488.00 | 520.00 | 467.60 | 495.90 | 495.90 | 221,183 |
| Sep 15, 2024 | 433.80 | 470.10 | 433.80 | 467.60 | 467.60 | 67,435 |
| Sep 12, 2024 | 431.70 | 449.20 | 429.00 | 433.80 | 433.80 | 21,362 |
| Sep 11, 2024 | 426.00 | 439.30 | 426.00 | 431.70 | 431.70 | 10,812 |
| Sep 10, 2024 | 437.80 | 440.00 | 427.00 | 429.50 | 429.50 | 3,674 |
| Sep 9, 2024 | 450.00 | 450.00 | 431.70 | 437.80 | 437.80 | 15,481 |
| Sep 8, 2024 | 452.20 | 452.20 | 430.00 | 437.60 | 437.60 | 22,273 |
| Sep 5, 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
| Sep 4, 2024 | 434.10 | 443.60 | 425.80 | 431.80 | 431.80 | 32,072 |
| Sep 3, 2024 | 484.00 | 484.00 | 428.00 | 434.10 | 434.10 | 164,157 |
| Sep 2, 2024 | 490.00 | 496.00 | 472.00 | 473.20 | 473.20 | 32,971 |
| Sep 1, 2024 | 514.90 | 514.90 | 484.00 | 490.00 | 490.00 | 28,095 |
| Aug 29, 2024 | 513.20 | 525.00 | 480.00 | 490.90 | 490.90 | 67,781 |
| Aug 28, 2024 | 546.90 | 561.90 | 505.00 | 513.20 | 513.20 | 192,603 |
| Aug 27, 2024 | 567.00 | 568.00 | 531.00 | 546.90 | 546.90 | 48,184 |
| Aug 26, 2024 | 567.20 | 590.10 | 533.10 | 552.30 | 552.30 | 311,865 |
| Aug 25, 2024 | 554.90 | 572.00 | 530.70 | 567.20 | 567.20 | 187,463 |
| Aug 22, 2024 | 545.50 | 575.00 | 526.00 | 537.00 | 537.00 | 218,909 |
| Aug 21, 2024 | 545.00 | 575.00 | 509.10 | 545.50 | 545.50 | 549,855 |
| Aug 20, 2024 | 436.00 | 540.00 | 431.90 | 530.60 | 530.60 | 569,001 |
| Aug 19, 2024 | 360.00 | 435.00 | 353.00 | 423.10 | 423.10 | 300,777 |
| Aug 18, 2024 | 365.30 | 366.70 | 353.60 | 360.70 | 360.70 | 8,498 |
| Aug 15, 2024 | 362.80 | 374.70 | 362.80 | 365.30 | 365.30 | 22,717 |
| Aug 14, 2024 | 379.00 | 379.00 | 355.90 | 362.80 | 362.80 | 14,338 |
| Aug 12, 2024 | 372.90 | 378.30 | 351.00 | 355.20 | 355.20 | 12,994 |
| Aug 11, 2024 | 339.60 | 380.00 | 332.00 | 372.90 | 372.90 | 162,216 |
| Aug 8, 2024 | 340.00 | 357.90 | 332.00 | 339.60 | 339.60 | 64,154 |
| Aug 7, 2024 | 329.90 | 354.00 | 329.00 | 340.00 | 340.00 | 91,141 |
| Aug 6, 2024 | 301.50 | 347.60 | 296.00 | 329.90 | 329.90 | 221,291 |
| Aug 5, 2024 | 359.90 | 359.90 | 296.00 | 301.50 | 301.50 | 243,490 |
| Aug 4, 2024 | 392.10 | 370.30 | 357.00 | 367.10 | 367.10 | 21,901 |
| Aug 1, 2024 | 410.00 | 410.00 | 381.00 | 392.10 | 392.10 | 68,318 |
| Jul 31, 2024 | 409.80 | 408.00 | 400.80 | 403.10 | 403.10 | 40,066 |
| Jul 30, 2024 | 424.70 | 422.50 | 404.80 | 409.80 | 409.80 | 30,093 |
| Jul 29, 2024 | 459.00 | 459.00 | 419.90 | 424.70 | 424.70 | 28,344 |
| Jul 28, 2024 | 426.20 | 438.80 | 422.90 | 436.90 | 436.90 | 67,667 |
| Jul 25, 2024 | 451.70 | 451.70 | 424.00 | 442.10 | 442.10 | 18,005 |
| Jul 24, 2024 | 427.50 | 457.30 | 431.10 | 451.70 | 451.70 | 44,430 |
| Jul 23, 2024 | 415.00 | 434.00 | 415.00 | 427.50 | 427.50 | 17,096 |
| Jul 22, 2024 | 410.20 | 420.90 | 410.20 | 417.90 | 417.90 | 23,149 |
| Jul 21, 2024 | 426.40 | 426.40 | 410.00 | 410.20 | 410.20 | 23,994 |
| Jul 18, 2024 | 441.00 | 439.00 | 421.00 | 426.40 | 426.40 | 60,474 |
| Jul 17, 2024 | 447.20 | 459.80 | 439.10 | 441.00 | 441.00 | 13,685 |
| Jul 16, 2024 | 452.00 | 453.90 | 440.00 | 447.20 | 447.20 | 20,074 |
| Jul 15, 2024 | 474.00 | 474.10 | 452.00 | 456.00 | 456.00 | 36,252 |
| Jul 14, 2024 | 465.60 | 478.20 | 465.40 | 474.00 | 474.00 | 2,225 |
| Jul 11, 2024 | 484.00 | 484.00 | 461.20 | 465.60 | 465.60 | 24,393 |
| Jul 10, 2024 | 499.90 | 499.90 | 463.10 | 476.20 | 476.20 | 39,677 |
| Jul 9, 2024 | 482.20 | 496.00 | 475.20 | 484.30 | 484.30 | 17,375 |
| Jul 8, 2024 | 478.90 | 495.00 | 476.00 | 482.20 | 482.20 | 26,467 |
| Jul 7, 2024 | 450.00 | 483.00 | 450.00 | 476.30 | 476.30 | 42,872 |
| Jul 4, 2024 | 483.00 | 483.00 | 450.00 | 462.40 | 462.40 | 49,113 |
| Jul 3, 2024 | 480.00 | 485.90 | 454.60 | 463.90 | 463.90 | 44,235 |
| Jul 2, 2024 | 497.90 | 497.90 | 471.00 | 473.80 | 473.80 | 74,130 |
| Jul 1, 2024 | 470.00 | 503.00 | 447.00 | 497.90 | 497.90 | 141,936 |
| Jun 30, 2024 | 438.70 | 454.70 | 420.00 | 448.70 | 448.70 | 108,078 |
| Jun 27, 2024 | 447.10 | 471.90 | 431.00 | 438.70 | 438.70 | 24,132 |
| Jun 26, 2024 | 451.60 | 464.10 | 441.00 | 447.10 | 447.10 | 26,571 |
| Jun 25, 2024 | 466.00 | 466.00 | 448.20 | 451.60 | 451.60 | 34,710 |
| Jun 24, 2024 | 437.00 | 485.00 | 436.30 | 454.10 | 454.10 | 93,598 |
| Jun 23, 2024 | 460.30 | 460.30 | 437.00 | 441.20 | 441.20 | 57,067 |
| Jun 20, 2024 | 495.00 | 495.00 | 451.00 | 460.30 | 460.30 | 64,876 |
| Jun 19, 2024 | 490.60 | 505.00 | 470.80 | 477.90 | 477.90 | 32,532 |
| Jun 18, 2024 | 523.00 | 527.00 | 482.00 | 490.60 | 490.60 | 100,349 |
| Jun 17, 2024 | 492.30 | 540.00 | 492.30 | 524.60 | 524.60 | 117,406 |
| Jun 16, 2024 | 461.30 | 497.00 | 460.30 | 492.30 | 492.30 | 126,908 |
| Jun 13, 2024 | 498.60 | 498.60 | 455.00 | 461.30 | 461.30 | 147,372 |
| Jun 10, 2024 | 495.00 | 520.40 | 475.00 | 485.60 | 485.60 | 185,485 |
| Jun 9, 2024 | 503.70 | 520.20 | 467.30 | 472.70 | 472.70 | 68,844 |
| Jun 6, 2024 | 506.60 | 521.00 | 495.00 | 503.70 | 503.70 | 123,911 |
| Jun 5, 2024 | 544.40 | 562.00 | 505.00 | 506.60 | 506.60 | 179,302 |
| Jun 4, 2024 | 588.00 | 588.00 | 533.00 | 544.40 | 544.40 | 174,515 |
| Jun 3, 2024 | 611.00 | 611.60 | 558.30 | 565.70 | 565.70 | 183,518 |
| Jun 2, 2024 | 603.90 | 647.50 | 601.00 | 611.70 | 611.70 | 143,760 |
| May 30, 2024 | 600.20 | 625.00 | 590.20 | 603.90 | 603.90 | 109,463 |
| May 29, 2024 | 599.80 | 608.50 | 562.00 | 600.20 | 600.20 | 184,591 |
| May 28, 2024 | 582.70 | 603.00 | 578.30 | 579.50 | 579.50 | 106,460 |
| May 27, 2024 | 640.00 | 653.00 | 579.00 | 581.40 | 581.40 | 390,781 |
| May 26, 2024 | 542.20 | 634.90 | 540.00 | 629.50 | 629.50 | 366,852 |
| May 23, 2024 | 549.30 | 563.60 | 525.00 | 542.20 | 542.20 | 180,726 |
| May 22, 2024 | 599.00 | 599.90 | 537.10 | 549.30 | 549.30 | 244,452 |
| May 21, 2024 | 611.00 | 611.10 | 573.70 | 577.00 | 577.00 | 155,110 |
| May 20, 2024 | 639.00 | 639.80 | 580.20 | 599.50 | 599.50 | 286,377 |
| May 19, 2024 | 688.20 | 688.20 | 688.20 | 688.20 | 688.20 | - |
| May 16, 2024 | 708.00 | 708.00 | 662.00 | 688.20 | 688.20 | 414,602 |
| May 15, 2024 | 668.00 | 716.00 | 660.00 | 712.70 | 712.70 | 745,862 |
| May 12, 2024 | 616.00 | 657.80 | 616.00 | 655.50 | 655.50 | 307,348 |
| May 9, 2024 | 645.50 | 645.50 | 609.00 | 612.10 | 612.10 | 271,603 |
| May 8, 2024 | 603.70 | 665.00 | 594.00 | 636.40 | 636.40 | 795,006 |
| May 7, 2024 | 645.00 | 645.00 | 601.00 | 603.70 | 603.70 | 135,802 |
| May 6, 2024 | 625.70 | 649.80 | 590.00 | 634.50 | 634.50 | 599,499 |
| May 5, 2024 | 620.00 | 649.00 | 607.00 | 620.90 | 620.90 | 620,444 |
| May 2, 2024 | 570.00 | 585.00 | 550.30 | 569.90 | 569.90 | 457,238 |
| May 1, 2024 | 465.00 | 570.00 | 465.00 | 570.00 | 570.00 | 706,614 |
| Apr 30, 2024 | 451.00 | 464.00 | 427.10 | 451.70 | 451.70 | 138,048 |
| Apr 25, 2024 | 439.00 | 447.60 | 410.50 | 416.40 | 416.40 | 73,962 |
| Apr 24, 2024 | 415.00 | 454.00 | 415.00 | 437.30 | 437.30 | 159,883 |
| Apr 21, 2024 | 413.10 | 428.80 | 402.40 | 405.90 | 405.90 | 52,863 |
| Apr 18, 2024 | 415.90 | 435.80 | 402.00 | 416.90 | 416.90 | 211,509 |
| Apr 17, 2024 | 454.00 | 467.00 | 415.00 | 415.90 | 415.90 | 394,065 |
| Apr 16, 2024 | 402.00 | 470.00 | 374.00 | 450.60 | 450.60 | 1,521,058 |
| Apr 15, 2024 | 465.00 | 469.90 | 407.00 | 409.80 | 409.80 | 326,839 |
| Apr 14, 2024 | 483.00 | 492.90 | 444.00 | 451.70 | 451.70 | 313,089 |
| Apr 11, 2024 | 495.00 | 514.80 | 486.00 | 492.20 | 492.20 | 200,685 |
| Apr 10, 2024 | 504.00 | 512.50 | 472.10 | 494.50 | 494.50 | 219,564 |
| Apr 9, 2024 | 514.50 | 525.30 | 482.00 | 492.30 | 492.30 | 172,713 |
| Apr 8, 2024 | 533.80 | 554.20 | 510.00 | 514.50 | 514.50 | 303,470 |
| Apr 4, 2024 | 532.00 | 532.00 | 495.00 | 502.50 | 502.50 | 196,921 |
| Apr 3, 2024 | 510.10 | 562.00 | 510.10 | 527.40 | 527.40 | 347,597 |
| Apr 2, 2024 | 585.00 | 585.00 | 501.00 | 520.00 | 520.00 | 830,475 |
| Apr 1, 2024 | 602.40 | 614.50 | 572.00 | 575.70 | 575.70 | 156,816 |
| Mar 31, 2024 | 596.30 | 619.10 | 561.00 | 602.40 | 602.40 | 206,012 |
| Mar 28, 2024 | 628.00 | 636.80 | 577.00 | 581.90 | 581.90 | 289,142 |
| Mar 27, 2024 | 660.00 | 695.00 | 626.40 | 628.00 | 628.00 | 531,599 |
| Mar 26, 2024 | 557.20 | 676.00 | 531.00 | 652.40 | 652.40 | 1,250,713 |
| Mar 25, 2024 | 639.90 | 639.90 | 569.00 | 571.10 | 571.10 | 516,507 |
| Mar 21, 2024 | 666.00 | 670.00 | 624.00 | 628.60 | 628.60 | 935,743 |
| Mar 20, 2024 | 676.00 | 750.00 | 636.00 | 690.00 | 690.00 | 1,334,723 |
| Mar 19, 2024 | 837.00 | 837.00 | 675.00 | 678.00 | 678.00 | 1,361,945 |
| Mar 18, 2024 | 838.00 | 842.00 | 770.00 | 822.40 | 822.40 | 627,565 |
| Mar 17, 2024 | 782.10 | 850.00 | 772.10 | 836.00 | 836.00 | 857,170 |
| Mar 14, 2024 | 700.00 | 807.00 | 676.00 | 749.30 | 749.30 | 1,356,649 |
| Mar 13, 2024 | 705.00 | 715.00 | 635.00 | 688.00 | 688.00 | 1,232,942 |
| Mar 12, 2024 | 566.00 | 688.00 | 560.10 | 687.00 | 687.00 | 2,088,889 |
| Mar 11, 2024 | 550.00 | 560.00 | 518.00 | 543.80 | 543.80 | 1,714,801 |
| Mar 10, 2024 | 610.00 | 619.50 | 575.00 | 586.60 | 586.60 | 504,456 |
| Mar 7, 2024 | 645.00 | 655.00 | 570.00 | 599.00 | 599.00 | 1,542,461 |
| Mar 6, 2024 | 551.90 | 551.90 | 551.90 | 551.90 | 551.90 | - |
| Mar 5, 2024 | 500.00 | 551.90 | 484.00 | 551.90 | 551.90 | 1,648,716 |
| Mar 4, 2024 | 436.00 | 498.50 | 433.90 | 493.40 | 493.40 | 1,233,491 |
| Mar 3, 2024 | 431.50 | 437.00 | 420.00 | 426.60 | 426.60 | 143,331 |
| Feb 29, 2024 | 410.00 | 432.00 | 409.60 | 419.00 | 419.00 | 405,254 |
| Feb 28, 2024 | 420.00 | 431.00 | 390.30 | 404.60 | 404.60 | 646,015 |
| Feb 26, 2024 | 419.00 | 440.00 | 408.00 | 414.10 | 414.10 | 993,553 |
| Feb 25, 2024 | 347.00 | 426.00 | 342.00 | 420.00 | 420.00 | 1,863,915 |
| Feb 22, 2024 | 391.00 | 407.00 | 336.00 | 338.80 | 338.80 | 1,324,647 |
| Feb 21, 2024 | 455.00 | 455.00 | 370.00 | 385.00 | 385.00 | 1,631,389 |
| Feb 20, 2024 | 453.90 | 474.40 | 435.00 | 454.90 | 454.90 | 923,835 |
| Feb 19, 2024 | 442.00 | 459.40 | 427.90 | 446.80 | 446.80 | 702,160 |
| Feb 18, 2024 | 404.00 | 448.90 | 391.10 | 435.30 | 435.30 | 1,208,456 |
| Feb 15, 2024 | 393.90 | 412.00 | 389.00 | 390.10 | 390.10 | 828,413 |
| Feb 14, 2024 | 350.00 | 392.00 | 335.30 | 389.00 | 389.00 | 856,071 |
| Feb 13, 2024 | 339.20 | 362.00 | 331.80 | 352.50 | 352.50 | 876,030 |
| Feb 12, 2024 | 303.00 | 340.00 | 303.00 | 326.70 | 326.70 | 1,075,359 |
| Feb 11, 2024 | 285.50 | 307.50 | 275.20 | 304.00 | 304.00 | 220,127 |
| Feb 8, 2024 | 291.00 | 296.20 | 283.50 | 290.40 | 290.40 | 279,122 |
| Feb 7, 2024 | 290.00 | 315.00 | 280.00 | 289.70 | 289.70 | 869,999 |
| Feb 6, 2024 | 280.00 | 297.70 | 269.30 | 282.00 | 282.00 | 664,507 |
| Feb 5, 2024 | 262.10 | 286.00 | 262.10 | 272.10 | 272.10 | 676,643 |
| Feb 4, 2024 | 279.00 | 295.00 | 269.80 | 270.00 | 270.00 | 651,066 |
| Feb 1, 2024 | 283.20 | 297.80 | 278.90 | 279.40 | 279.40 | 387,086 |
| Jan 31, 2024 | 294.50 | 316.90 | 282.00 | 288.80 | 288.80 | 1,236,816 |
| Jan 30, 2024 | 267.40 | 294.20 | 261.30 | 293.00 | 293.00 | 1,166,114 |
| Jan 29, 2024 | 247.90 | 272.70 | 239.90 | 267.40 | 267.40 | 680,893 |
| Jan 28, 2024 | 260.00 | 266.00 | 245.10 | 247.90 | 247.90 | 702,430 |
| Jan 25, 2024 | 215.00 | 269.30 | 209.90 | 250.60 | 250.60 | 2,120,803 |
| Jan 24, 2024 | 206.00 | 215.00 | 197.00 | 208.70 | 208.70 | 353,423 |
| Jan 23, 2024 | 207.00 | 213.90 | 189.90 | 203.10 | 203.10 | 288,074 |
| Jan 22, 2024 | 223.90 | 230.00 | 197.10 | 201.90 | 201.90 | 1,134,254 |
| Jan 21, 2024 | 166.00 | 220.00 | 166.00 | 216.20 | 216.20 | 1,018,973 |
Related Tickers
ALAR.TA Alarum Technologies Ltd.
370.60
-2.27%
RDWR Radware Ltd.
21.83
+0.37%
VRNT Verint Systems Inc.
24.43
+0.29%
CGNT Cognyte Software Ltd.
9.66
-1.23%
PAYO Payoneer Global Inc.
10.82
+0.84%
RPD Rapid7, Inc.
38.84
-2.39%
CHKP Check Point Software Technologies Ltd.
187.87
+0.59%
AKAM Akamai Technologies, Inc.
91.01
+0.56%
CYBR CyberArk Software Ltd.
352.22
-0.93%
ALLT Allot Ltd.
7.53
+0.27%