Unlock stock picks and a broker-level newsfeed that powers Wall Street.
250.15
+5.75
+(2.35%)
At close: April 1 at 5:38:56 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 1, 2025 | 246.75 | 251.10 | 245.90 | 250.15 | 250.15 | 1,345,059 |
| Mar 31, 2025 | 245.05 | 247.25 | 242.20 | 244.40 | 244.40 | 1,852,241 |
| Mar 28, 2025 | 246.85 | 249.75 | 246.05 | 246.75 | 246.75 | 1,518,176 |
| Mar 27, 2025 | 246.90 | 249.30 | 244.55 | 249.25 | 249.25 | 1,427,031 |
| Mar 26, 2025 | 259.65 | 259.70 | 249.85 | 250.10 | 250.10 | 1,748,846 |
| Mar 25, 2025 | 256.25 | 259.20 | 254.05 | 258.75 | 258.75 | 1,416,756 |
| Mar 24, 2025 | 251.95 | 251.95 | 251.95 | 251.95 | 251.95 | - |
| Mar 21, 2025 | 249.05 | 251.95 | 247.35 | 251.95 | 251.95 | 6,042,210 |
| Mar 20, 2025 | 250.60 | 252.40 | 246.95 | 250.15 | 250.15 | 2,172,782 |
| Mar 19, 2025 | 246.75 | 249.10 | 244.50 | 248.35 | 248.35 | 1,528,343 |
| Mar 18, 2025 | 248.40 | 249.80 | 243.70 | 246.70 | 246.70 | 1,960,463 |
| Mar 17, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
| Mar 14, 2025 | 236.55 | 242.95 | 234.90 | 242.60 | 242.60 | 1,755,926 |
| Mar 13, 2025 | 240.75 | 244.15 | 234.95 | 236.90 | 236.90 | 2,178,182 |
| Mar 12, 2025 | 238.65 | 243.30 | 236.70 | 242.55 | 242.55 | 2,400,746 |
| Mar 11, 2025 | 241.80 | 242.45 | 237.95 | 238.65 | 238.65 | 2,824,964 |
| Mar 10, 2025 | 254.25 | 254.95 | 240.20 | 242.20 | 242.20 | 3,105,826 |
| Mar 7, 2025 | 255.55 | 259.45 | 253.75 | 254.35 | 254.35 | 2,248,943 |
| Mar 6, 2025 | 265.15 | 266.80 | 256.75 | 261.35 | 261.35 | 2,280,232 |
| Mar 5, 2025 | 264.45 | 267.50 | 262.80 | 264.70 | 264.70 | 1,803,420 |
| Mar 4, 2025 | 266.95 | 269.45 | 258.95 | 258.95 | 258.95 | 2,328,384 |
| Mar 3, 2025 | 263.95 | 274.60 | 262.90 | 271.55 | 271.55 | 1,926,257 |
| Feb 28, 2025 | 265.15 | 267.15 | 262.25 | 265.30 | 265.30 | 2,933,951 |
| Feb 27, 2025 | 269.95 | 273.95 | 266.65 | 267.50 | 267.50 | 1,909,796 |
| Feb 26, 2025 | 274.05 | 275.60 | 272.85 | 275.20 | 275.20 | 1,318,253 |
| Feb 25, 2025 | 271.60 | 274.65 | 269.90 | 272.40 | 272.40 | 1,531,017 |
| Feb 24, 2025 | 273.95 | 275.85 | 270.90 | 274.30 | 274.30 | 1,391,375 |
| Feb 21, 2025 | 273.70 | 276.50 | 273.20 | 273.60 | 273.60 | 1,741,545 |
| Feb 20, 2025 | 277.00 | 278.30 | 274.30 | 274.95 | 274.95 | 1,100,167 |
| Feb 19, 2025 | 283.25 | 283.50 | 275.35 | 276.30 | 276.30 | 1,348,986 |
| Feb 18, 2025 | 279.45 | 280.95 | 277.35 | 278.35 | 278.35 | 1,004,027 |
| Feb 17, 2025 | 276.95 | 280.20 | 275.95 | 280.10 | 280.10 | 694,626 |
| Feb 14, 2025 | 279.50 | 280.70 | 276.05 | 276.95 | 276.95 | 1,531,310 |
| Feb 13, 2025 | 277.80 | 281.35 | 276.30 | 280.30 | 280.30 | 1,604,414 |
| Feb 12, 2025 | 279.50 | 280.65 | 276.20 | 279.15 | 279.15 | 1,571,018 |
| Feb 11, 2025 | 272.30 | 278.35 | 272.05 | 278.35 | 278.35 | 1,661,414 |
| Feb 10, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| Feb 7, 2025 | 273.45 | 274.45 | 270.50 | 271.00 | 271.00 | 1,240,718 |
| Feb 6, 2025 | 272.35 | 273.75 | 269.75 | 273.65 | 273.65 | 1,271,242 |
| Feb 5, 2025 | 266.25 | 271.10 | 265.75 | 270.80 | 270.80 | 957,952 |
| Feb 4, 2025 | 263.15 | 267.50 | 262.50 | 267.30 | 267.30 | 1,081,908 |
| Feb 3, 2025 | 261.40 | 265.85 | 260.60 | 263.15 | 263.15 | 2,065,204 |
| Jan 31, 2025 | 268.50 | 269.85 | 267.60 | 268.50 | 268.50 | 1,625,440 |
| Jan 30, 2025 | 268.55 | 269.00 | 264.40 | 268.05 | 268.05 | 1,245,165 |
| Jan 29, 2025 | 263.60 | 269.35 | 260.80 | 267.20 | 267.20 | 1,639,089 |
| Jan 28, 2025 | 269.00 | 269.60 | 256.95 | 262.60 | 262.60 | 2,447,899 |
| Jan 27, 2025 | 260.00 | 263.10 | 256.45 | 261.40 | 261.40 | 1,964,517 |
| Jan 24, 2025 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | - |
| Jan 23, 2025 | 259.80 | 263.15 | 259.55 | 262.40 | 262.40 | 1,623,949 |
| Jan 22, 2025 | 259.00 | 264.10 | 258.40 | 262.30 | 262.30 | 1,458,993 |
| Jan 21, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Jan 20, 2025 | 256.00 | 256.70 | 254.95 | 256.00 | 256.00 | 943,928 |
| Jan 17, 2025 | 254.50 | 256.85 | 253.50 | 256.85 | 256.85 | 1,876,721 |
| Jan 16, 2025 | 254.70 | 256.15 | 253.30 | 255.05 | 255.05 | 1,248,145 |
| Jan 15, 2025 | 248.30 | 254.30 | 246.00 | 253.60 | 253.60 | 1,857,979 |
| Jan 14, 2025 | 244.30 | 248.70 | 243.70 | 247.40 | 247.40 | 1,156,901 |
| Jan 13, 2025 | 244.10 | 245.90 | 242.10 | 243.90 | 243.90 | 1,209,566 |
| Jan 10, 2025 | 244.15 | 247.60 | 244.05 | 245.85 | 245.85 | 1,377,087 |
| Jan 9, 2025 | 244.75 | 246.45 | 244.05 | 245.15 | 245.15 | 641,680 |
| Jan 8, 2025 | 242.65 | 248.60 | 242.65 | 244.75 | 244.75 | 1,333,654 |
| Jan 7, 2025 | 239.30 | 244.45 | 239.25 | 243.30 | 243.30 | 1,698,060 |
| Jan 6, 2025 | 235.15 | 239.25 | 234.35 | 239.25 | 239.25 | 1,532,023 |
| Jan 3, 2025 | 237.00 | 237.65 | 234.35 | 234.85 | 234.85 | 934,542 |
| Jan 2, 2025 | 236.30 | 238.95 | 235.10 | 238.55 | 238.55 | 1,327,871 |
| Dec 30, 2024 | 238.55 | 238.55 | 235.75 | 236.30 | 236.30 | 723,232 |
| Dec 27, 2024 | 241.40 | 241.40 | 237.95 | 239.50 | 239.50 | 1,478,656 |
| Dec 23, 2024 | 236.20 | 237.60 | 234.95 | 236.35 | 236.35 | 1,010,585 |
| Dec 20, 2024 | 235.00 | 238.70 | 232.25 | 236.75 | 236.75 | 5,083,929 |
| Dec 19, 2024 | 238.90 | 239.25 | 235.85 | 237.05 | 237.05 | 2,125,530 |
| Dec 18, 2024 | 238.95 | 241.50 | 238.75 | 240.30 | 240.30 | 1,260,084 |
| Dec 17, 2024 | 239.25 | 241.05 | 238.40 | 239.05 | 239.05 | 1,365,340 |
| Dec 16, 2024 | 239.50 | 241.80 | 237.25 | 240.65 | 240.65 | 1,275,144 |
| Dec 13, 2024 | 241.45 | 243.40 | 239.70 | 241.05 | 241.05 | 1,450,121 |
| Dec 12, 2024 | 238.00 | 242.10 | 237.85 | 241.50 | 241.50 | 1,375,884 |
| Dec 11, 2024 | 239.50 | 240.00 | 233.90 | 238.60 | 238.60 | 2,172,229 |
| Dec 10, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| Dec 9, 2024 | 240.50 | 241.85 | 238.60 | 240.50 | 240.50 | 1,492,120 |
| Dec 6, 2024 | 240.65 | 242.10 | 238.90 | 242.00 | 242.00 | 1,154,210 |
| Dec 5, 2024 | 241.25 | 242.50 | 239.75 | 241.35 | 241.35 | 1,744,989 |
| Dec 4, 2024 | 234.30 | 241.95 | 234.15 | 241.70 | 241.70 | 1,565,247 |
| Dec 3, 2024 | 230.05 | 233.10 | 229.85 | 232.95 | 232.95 | 1,476,605 |
| Dec 2, 2024 | 223.95 | 231.05 | 223.30 | 231.05 | 231.05 | 1,878,851 |
| Nov 29, 2024 | 220.85 | 225.35 | 220.05 | 224.90 | 224.90 | 1,507,594 |
| Nov 28, 2024 | 220.15 | 220.15 | 220.15 | 220.15 | 220.15 | - |
| Nov 27, 2024 | 222.15 | 222.40 | 219.00 | 220.15 | 220.15 | 999,232 |
| Nov 26, 2024 | 222.35 | 224.20 | 222.30 | 223.20 | 223.20 | 1,151,866 |
| Nov 25, 2024 | 227.30 | 227.70 | 223.40 | 223.50 | 223.50 | 1,948,868 |
| Nov 22, 2024 | 226.00 | 227.45 | 223.65 | 225.90 | 225.90 | 1,461,096 |
| Nov 21, 2024 | 222.50 | 224.70 | 220.70 | 224.70 | 224.70 | 1,446,119 |
| Nov 20, 2024 | 221.65 | 223.35 | 219.70 | 220.60 | 220.60 | 1,393,683 |
| Nov 19, 2024 | 218.55 | 219.95 | 215.35 | 219.90 | 219.90 | 1,302,866 |
| Nov 18, 2024 | 216.60 | 218.90 | 216.50 | 218.60 | 218.60 | 865,478 |
| Nov 15, 2024 | 218.60 | 219.10 | 215.90 | 217.30 | 217.30 | 1,436,129 |
| Nov 14, 2024 | 216.35 | 221.05 | 216.20 | 221.05 | 221.05 | 1,710,863 |
| Nov 13, 2024 | 219.00 | 219.65 | 216.25 | 219.45 | 219.45 | 1,507,152 |
| Nov 12, 2024 | 220.00 | 222.80 | 219.70 | 220.40 | 220.40 | 1,471,087 |
| Nov 11, 2024 | 222.75 | 223.75 | 221.35 | 221.60 | 221.60 | 1,206,912 |
| Nov 8, 2024 | 222.95 | 223.45 | 219.90 | 221.40 | 221.40 | 1,236,943 |
| Nov 7, 2024 | 215.10 | 221.05 | 215.10 | 220.60 | 220.60 | 1,665,250 |
| Nov 6, 2024 | 217.80 | 219.75 | 212.95 | 212.95 | 212.95 | 1,733,240 |
| Nov 5, 2024 | 214.00 | 216.05 | 213.65 | 215.65 | 215.65 | 723,021 |
| Nov 4, 2024 | 215.75 | 216.00 | 212.60 | 213.80 | 213.80 | 827,154 |
| Nov 1, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| Oct 31, 2024 | 216.70 | 218.05 | 213.25 | 214.80 | 214.80 | 1,751,632 |
| Oct 30, 2024 | 223.75 | 224.10 | 219.35 | 219.55 | 219.55 | 1,609,493 |
| Oct 29, 2024 | 223.10 | 224.60 | 222.50 | 224.00 | 224.00 | 1,203,241 |
| Oct 28, 2024 | 220.75 | 223.05 | 220.40 | 222.70 | 222.70 | 1,271,298 |
| Oct 25, 2024 | 219.50 | 221.80 | 219.50 | 221.05 | 221.05 | 1,376,516 |
| Oct 24, 2024 | 218.65 | 220.40 | 216.95 | 219.05 | 219.05 | 1,202,150 |
| Oct 23, 2024 | 215.05 | 219.85 | 214.15 | 218.65 | 218.65 | 1,429,594 |
| Oct 22, 2024 | 221.65 | 223.20 | 215.25 | 215.25 | 215.25 | 2,857,814 |
| Oct 21, 2024 | 213.00 | 214.05 | 210.75 | 210.75 | 210.75 | - |
| Oct 18, 2024 | 210.70 | 213.25 | 209.90 | 212.85 | 212.85 | 1,221,882 |
| Oct 17, 2024 | 210.95 | 212.75 | 210.20 | 211.60 | 211.60 | 1,139,463 |
| Oct 16, 2024 | 211.50 | 213.10 | 210.25 | 210.65 | 210.65 | 1,556,440 |
| Oct 15, 2024 | 213.60 | 214.55 | 208.95 | 209.80 | 209.80 | 1,922,303 |
| Oct 14, 2024 | 209.00 | 211.90 | 208.70 | 211.55 | 211.55 | 872,373 |
| Oct 11, 2024 | 205.75 | 208.60 | 205.30 | 208.60 | 208.60 | 1,282,328 |
| Oct 10, 2024 | 207.80 | 208.25 | 204.50 | 206.05 | 206.05 | 1,140,645 |
| Oct 9, 2024 | 205.65 | 208.00 | 204.40 | 207.85 | 207.85 | 1,030,514 |
| Oct 8, 2024 | 200.90 | 205.00 | 200.05 | 205.00 | 205.00 | 1,192,951 |
| Oct 7, 2024 | 200.65 | 201.15 | 199.64 | 200.30 | 200.30 | 959,990 |
| Oct 4, 2024 | 199.60 | 201.80 | 198.52 | 200.70 | 200.70 | 1,192,147 |
| Oct 3, 2024 | 199.42 | 202.20 | 199.12 | 200.80 | 200.80 | 1,394,256 |
| Oct 2, 2024 | 204.25 | 204.75 | 201.20 | 203.75 | 203.75 | 820,111 |
| Oct 1, 2024 | 206.95 | 208.65 | 203.65 | 204.30 | 204.30 | 1,474,402 |
| Sep 30, 2024 | 204.55 | 207.05 | 204.40 | 204.40 | 204.40 | 1,774,113 |
| Sep 27, 2024 | 203.80 | 205.70 | 201.00 | 205.70 | 205.70 | 1,830,530 |
| Sep 26, 2024 | 205.80 | 206.40 | 203.10 | 204.50 | 204.50 | 1,454,845 |
| Sep 25, 2024 | 199.00 | 202.45 | 198.00 | 201.80 | 201.80 | 1,927,510 |
| Sep 24, 2024 | 207.85 | 208.05 | 204.60 | 206.85 | 206.85 | 1,014,546 |
| Sep 23, 2024 | 205.55 | 207.50 | 205.35 | 206.85 | 206.85 | 810,622 |
| Sep 20, 2024 | 205.30 | 206.40 | 203.60 | 204.50 | 204.50 | 2,904,866 |
| Sep 19, 2024 | 201.75 | 206.70 | 200.25 | 206.10 | 206.10 | 1,749,391 |
| Sep 18, 2024 | 200.35 | 200.75 | 198.40 | 199.58 | 199.58 | 1,154,885 |
| Sep 17, 2024 | 200.25 | 201.20 | 199.36 | 200.65 | 200.65 | 1,320,645 |
| Sep 16, 2024 | 198.68 | 203.65 | 198.04 | 200.15 | 200.15 | 1,145,884 |
| Sep 13, 2024 | 199.00 | 200.95 | 198.02 | 200.65 | 200.65 | 1,655,805 |
| Sep 12, 2024 | 198.00 | 199.68 | 197.38 | 199.18 | 199.18 | 1,586,240 |
| Sep 11, 2024 | 193.38 | 195.44 | 191.62 | 194.42 | 194.42 | 1,677,725 |
| Sep 10, 2024 | 194.74 | 194.96 | 192.08 | 192.54 | 192.54 | 1,829,506 |
| Sep 9, 2024 | 192.02 | 193.24 | 191.54 | 192.58 | 192.58 | 1,242,997 |
| Sep 6, 2024 | 190.82 | 193.70 | 190.04 | 190.72 | 190.72 | 1,563,474 |
| Sep 5, 2024 | 193.52 | 195.12 | 190.74 | 191.44 | 191.44 | 1,066,320 |
| Sep 4, 2024 | 194.28 | 195.80 | 192.74 | 193.58 | 193.58 | 1,490,229 |
| Sep 3, 2024 | 199.86 | 201.05 | 198.04 | 198.20 | 198.20 | 1,387,171 |
| Sep 2, 2024 | 198.26 | 199.86 | 197.24 | 199.86 | 199.86 | 844,698 |
| Aug 30, 2024 | 197.42 | 198.42 | 196.90 | 197.72 | 197.72 | 1,653,279 |
| Aug 29, 2024 | 195.18 | 199.02 | 194.58 | 199.02 | 199.02 | 1,098,807 |
| Aug 28, 2024 | 196.72 | 197.66 | 195.14 | 195.20 | 195.20 | 887,710 |
| Aug 27, 2024 | 194.18 | 195.26 | 192.86 | 195.26 | 195.26 | 842,989 |
| Aug 26, 2024 | 194.98 | 196.00 | 193.58 | 194.20 | 194.20 | 753,252 |
| Aug 23, 2024 | 196.20 | 197.24 | 194.92 | 195.62 | 195.62 | 1,083,718 |
| Aug 22, 2024 | 196.30 | 197.82 | 195.68 | 196.54 | 196.54 | 966,824 |
| Aug 21, 2024 | 196.68 | 197.58 | 195.80 | 196.50 | 196.50 | 818,786 |
| Aug 20, 2024 | 198.44 | 199.20 | 195.90 | 195.90 | 195.90 | 1,097,210 |
| Aug 19, 2024 | 195.84 | 197.24 | 194.68 | 197.24 | 197.24 | 924,167 |
| Aug 16, 2024 | 195.50 | 197.68 | 195.50 | 196.80 | 196.80 | 1,397,093 |
| Aug 15, 2024 | 193.82 | 196.10 | 192.50 | 195.98 | 195.98 | 1,016,214 |
| Aug 14, 2024 | 192.00 | 192.88 | 190.94 | 192.08 | 192.08 | 765,834 |
| Aug 13, 2024 | 190.00 | 191.58 | 189.22 | 191.58 | 191.58 | 723,583 |
| Aug 12, 2024 | 190.18 | 190.72 | 188.10 | 189.30 | 189.30 | 874,018 |
| Aug 9, 2024 | 188.22 | 189.98 | 187.64 | 189.92 | 189.92 | 1,000,726 |
| Aug 8, 2024 | 184.80 | 188.28 | 183.74 | 188.28 | 188.28 | 1,490,720 |
| Aug 7, 2024 | 185.94 | 188.48 | 185.72 | 187.98 | 187.98 | 1,632,195 |
| Aug 6, 2024 | 181.90 | 186.54 | 181.78 | 185.40 | 185.40 | 1,986,171 |
| Aug 5, 2024 | 179.64 | 182.22 | 176.72 | 181.22 | 181.22 | 2,794,360 |
| Aug 2, 2024 | 189.00 | 189.80 | 185.24 | 186.16 | 186.16 | 2,112,796 |
| Aug 1, 2024 | 196.00 | 196.44 | 191.46 | 191.46 | 191.46 | 1,443,589 |
| Jul 31, 2024 | 191.58 | 195.16 | 191.40 | 195.02 | 195.02 | 1,551,667 |
| Jul 30, 2024 | 193.30 | 194.04 | 190.42 | 192.02 | 192.02 | 1,201,382 |
| Jul 29, 2024 | 196.00 | 197.46 | 192.88 | 192.88 | 192.88 | 1,263,955 |
| Jul 26, 2024 | 194.74 | 196.44 | 193.38 | 195.78 | 195.78 | 1,081,655 |
| Jul 25, 2024 | 192.50 | 195.84 | 191.44 | 195.22 | 195.22 | 1,790,785 |
| Jul 24, 2024 | 195.56 | 196.42 | 193.16 | 193.82 | 193.82 | 2,111,569 |
| Jul 23, 2024 | 193.90 | 196.98 | 192.88 | 196.74 | 196.74 | 2,570,273 |
| Jul 22, 2024 | 181.20 | 184.42 | 180.58 | 183.62 | 183.62 | 1,193,070 |
| Jul 19, 2024 | 180.92 | 181.76 | 178.86 | 181.50 | 181.50 | 2,036,212 |
| Jul 18, 2024 | 183.50 | 184.38 | 180.26 | 180.58 | 180.58 | 1,486,221 |
| Jul 17, 2024 | 185.88 | 187.44 | 183.26 | 183.26 | 183.26 | 1,089,930 |
| Jul 16, 2024 | 187.22 | 188.36 | 186.44 | 187.22 | 187.22 | 796,666 |
| Jul 15, 2024 | 188.68 | 189.66 | 187.62 | 187.76 | 187.76 | 850,866 |
| Jul 12, 2024 | 186.28 | 189.24 | 185.44 | 188.74 | 188.74 | 1,401,019 |
| Jul 11, 2024 | 186.30 | 188.48 | 184.10 | 186.46 | 186.46 | 1,046,828 |
| Jul 10, 2024 | 185.56 | 186.96 | 184.90 | 185.80 | 185.80 | 895,266 |
| Jul 9, 2024 | 186.70 | 188.12 | 184.58 | 184.76 | 184.76 | 1,175,247 |
| Jul 8, 2024 | 190.00 | 190.98 | 187.74 | 187.84 | 187.84 | 1,064,391 |
| Jul 5, 2024 | 188.04 | 190.84 | 187.96 | 189.08 | 189.08 | 1,003,301 |
| Jul 4, 2024 | 188.88 | 189.14 | 186.60 | 187.02 | 187.02 | 508,674 |
| Jul 3, 2024 | 185.84 | 187.80 | 185.50 | 187.66 | 187.66 | 1,235,392 |
| Jul 2, 2024 | 186.00 | 186.70 | 182.34 | 185.20 | 185.20 | 1,059,935 |
| Jul 1, 2024 | 188.70 | 189.40 | 185.12 | 185.68 | 185.68 | 1,486,789 |
| Jun 28, 2024 | 188.10 | 190.96 | 187.34 | 189.52 | 189.52 | 1,961,708 |
| Jun 27, 2024 | 185.50 | 187.86 | 185.48 | 187.44 | 187.44 | 1,478,536 |
| Jun 26, 2024 | 184.00 | 187.56 | 183.98 | 186.02 | 186.02 | 1,857,493 |
| Jun 25, 2024 | 179.40 | 181.72 | 177.64 | 181.72 | 181.72 | 1,240,447 |
| Jun 24, 2024 | 180.94 | 181.76 | 177.84 | 179.46 | 179.46 | 1,430,166 |
| Jun 21, 2024 | 179.20 | 181.48 | 179.12 | 181.06 | 181.06 | 5,121,555 |
| Jun 20, 2024 | 177.04 | 179.70 | 177.04 | 179.70 | 179.70 | 2,451,414 |
| Jun 19, 2024 | 175.60 | 176.38 | 174.70 | 176.28 | 176.28 | 757,514 |
| Jun 18, 2024 | 176.50 | 177.16 | 174.76 | 176.00 | 176.00 | 1,468,498 |
| Jun 17, 2024 | 175.76 | 177.48 | 175.56 | 175.76 | 175.76 | 1,420,250 |
| Jun 14, 2024 | 178.98 | 180.46 | 174.78 | 174.78 | 174.78 | 2,246,839 |
| Jun 13, 2024 | 181.50 | 183.16 | 177.98 | 177.98 | 177.98 | 1,926,754 |
| Jun 12, 2024 | 177.02 | 181.40 | 175.96 | 181.40 | 181.40 | 1,904,045 |
| Jun 11, 2024 | 176.46 | 176.82 | 173.84 | 175.40 | 175.40 | 1,421,351 |
| Jun 10, 2024 | 176.88 | 177.22 | 175.36 | 176.82 | 176.82 | 1,029,546 |
| Jun 7, 2024 | 177.50 | 178.26 | 175.70 | 177.36 | 177.36 | 1,224,863 |
| Jun 6, 2024 | 176.02 | 180.24 | 176.00 | 177.72 | 177.72 | 2,089,549 |
| Jun 5, 2024 | 170.00 | 171.82 | 169.08 | 171.52 | 171.52 | 1,352,916 |
| Jun 4, 2024 | 168.52 | 170.44 | 167.66 | 168.60 | 168.60 | 1,592,071 |
| Jun 3, 2024 | 169.74 | 169.82 | 166.96 | 168.26 | 168.26 | 1,531,728 |
| May 31, 2024 | 165.46 | 168.02 | 165.26 | 165.96 | 165.96 | 3,854,601 |
| May 30, 2024 | 171.08 | 171.70 | 168.20 | 168.58 | 168.58 | 2,404,444 |
| May 29, 2024 | 178.40 | 178.64 | 174.90 | 175.82 | 175.82 | 1,298,147 |
| May 28, 2024 | 180.58 | 181.64 | 176.64 | 177.22 | 177.22 | 1,144,320 |
| May 27, 2024 | 179.42 | 180.54 | 178.70 | 180.42 | 180.42 | 490,359 |
| May 24, 2024 | 178.66 | 180.92 | 178.10 | 180.06 | 180.06 | 1,204,046 |
| May 23, 2024 | 180.52 | 182.32 | 179.98 | 181.36 | 181.36 | 1,349,522 |
| May 22, 2024 | 179.24 | 179.76 | 178.68 | 179.32 | 179.32 | 966,502 |
| May 21, 2024 | 179.90 | 180.58 | 178.90 | 180.00 | 180.00 | 1,505,866 |
| May 20, 2024 | 176.92 | 179.42 | 176.92 | 179.38 | 179.38 | 684,234 |
| May 17, 2024 | 175.70 | 177.10 | 174.24 | 177.02 | 177.02 | 1,774,671 |
| May 16, 2024 | 2.20 Dividend | |||||
| May 16, 2024 | 176.78 | 177.50 | 175.40 | 176.74 | 176.74 | 1,688,001 |
| May 15, 2024 | 175.38 | 176.48 | 174.56 | 176.10 | 173.90 | 1,286,900 |
| May 14, 2024 | 176.46 | 176.52 | 173.92 | 174.68 | 172.50 | 1,119,753 |
| May 13, 2024 | 176.04 | 177.02 | 175.72 | 176.68 | 174.47 | 804,978 |
| May 10, 2024 | 177.68 | 178.16 | 175.34 | 176.06 | 173.86 | 1,414,795 |
| May 9, 2024 | 176.14 | 177.88 | 175.72 | 177.78 | 175.56 | 1,180,733 |
| May 8, 2024 | 174.68 | 176.88 | 174.54 | 176.46 | 174.26 | 1,521,683 |
| May 7, 2024 | 172.22 | 174.72 | 171.04 | 174.36 | 172.18 | 1,181,157 |
| May 6, 2024 | 170.24 | 171.50 | 169.38 | 171.48 | 169.34 | 742,062 |
| May 3, 2024 | 169.78 | 171.18 | 169.24 | 170.72 | 168.59 | 996,637 |
| May 2, 2024 | 169.18 | 169.74 | 167.58 | 168.54 | 166.43 | 1,211,893 |
| Apr 30, 2024 | 171.16 | 171.42 | 169.56 | 169.70 | 167.58 | 1,875,887 |
| Apr 29, 2024 | 173.96 | 174.34 | 171.36 | 171.42 | 169.28 | 984,218 |
| Apr 26, 2024 | 172.50 | 174.76 | 172.48 | 174.00 | 171.83 | 1,498,070 |
| Apr 25, 2024 | 174.88 | 174.88 | 168.48 | 170.20 | 168.07 | 2,274,169 |
| Apr 24, 2024 | 175.18 | 177.50 | 175.16 | 175.56 | 173.37 | 2,201,986 |
| Apr 23, 2024 | 174.18 | 174.86 | 171.22 | 174.86 | 172.68 | 2,601,142 |
| Apr 22, 2024 | 165.46 | 167.08 | 163.82 | 166.10 | 164.02 | 1,546,846 |
| Apr 19, 2024 | 166.32 | 168.24 | 164.80 | 165.80 | 163.73 | 2,620,339 |
| Apr 18, 2024 | 169.32 | 169.42 | 167.44 | 169.18 | 167.07 | 1,286,396 |
| Apr 17, 2024 | 169.60 | 171.12 | 168.76 | 168.76 | 166.65 | 1,501,420 |
| Apr 16, 2024 | 168.78 | 171.36 | 167.16 | 170.38 | 168.25 | 1,610,192 |
| Apr 15, 2024 | 170.90 | 173.46 | 170.82 | 171.66 | 169.52 | 1,159,676 |
| Apr 12, 2024 | 173.00 | 174.22 | 169.92 | 171.06 | 168.92 | 1,863,432 |
| Apr 11, 2024 | 171.18 | 171.50 | 169.56 | 171.22 | 169.08 | 1,897,428 |
| Apr 10, 2024 | 173.14 | 173.34 | 169.08 | 171.30 | 169.16 | 1,647,893 |
| Apr 9, 2024 | 176.38 | 176.74 | 172.42 | 172.42 | 170.27 | 1,532,856 |
| Apr 8, 2024 | 176.70 | 178.26 | 176.04 | 177.22 | 175.01 | 1,024,504 |
| Apr 5, 2024 | 175.40 | 177.96 | 174.78 | 177.42 | 175.20 | 2,099,406 |
| Apr 4, 2024 | 177.92 | 178.46 | 176.34 | 178.02 | 175.80 | 1,126,985 |
| Apr 3, 2024 | 178.32 | 179.52 | 176.56 | 178.22 | 175.99 | 1,501,774 |
| Apr 2, 2024 | 181.00 | 181.92 | 177.06 | 177.06 | 174.85 | 1,838,833 |
Related Tickers
DSY.PA Dassault Systèmes SE
35.14
+0.57%
NEM.DE Nemetschek SE
107.80
+0.94%
CRM Salesforce, Inc.
270.20
+0.69%
NOW ServiceNow, Inc.
811.56
+1.94%
ADP Automatic Data Processing, Inc.
306.54
+0.33%
TMV.DE TeamViewer SE
12.28
+2.76%
INTU Intuit Inc.
613.78
-0.03%
ADSK Autodesk, Inc.
264.61
+1.07%
CDNS Cadence Design Systems, Inc.
258.79
+1.75%
WDAY Workday, Inc.
234.53
+0.43%