266.15
-1.65
(-0.62%)
At close: January 31 at 9:55:02 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 | 268.10 | 269.35 | 266.15 | 266.15 | 266.15 | 4,068 |
| Jan 30, 2025 | 266.80 | 268.75 | 264.75 | 267.80 | 267.80 | 6,913 |
| Jan 29, 2025 | 263.60 | 269.25 | 262.85 | 265.45 | 265.45 | 5,522 |
| Jan 28, 2025 | 266.45 | 270.00 | 257.10 | 262.20 | 262.20 | 3,892 |
| Jan 27, 2025 | 259.00 | 263.25 | 257.00 | 261.00 | 261.00 | 4,434 |
| Jan 24, 2025 | 264.15 | 264.60 | 262.40 | 262.40 | 262.40 | 2,503 |
| Jan 23, 2025 | 261.85 | 264.00 | 260.40 | 264.00 | 264.00 | 3,589 |
| Jan 22, 2025 | 258.60 | 264.00 | 258.60 | 262.10 | 262.10 | 7,543 |
| Jan 21, 2025 | 255.20 | 258.05 | 254.75 | 258.05 | 258.05 | 1,924 |
| Jan 20, 2025 | 256.50 | 256.65 | 255.00 | 256.10 | 256.10 | 1,970 |
| Jan 17, 2025 | 256.60 | 256.85 | 253.75 | 255.55 | 255.55 | 3,689 |
| Jan 16, 2025 | 254.00 | 255.75 | 253.65 | 254.00 | 254.00 | 2,842 |
| Jan 15, 2025 | 246.85 | 254.55 | 246.80 | 254.00 | 254.00 | 5,159 |
| Jan 14, 2025 | 244.25 | 248.05 | 244.25 | 245.55 | 245.55 | 3,497 |
| Jan 13, 2025 | 245.75 | 245.75 | 242.30 | 243.80 | 243.80 | 4,801 |
| Jan 10, 2025 | 245.00 | 247.35 | 245.00 | 245.75 | 245.75 | 3,921 |
| Jan 9, 2025 | 245.25 | 246.60 | 244.50 | 245.35 | 245.35 | 2,209 |
| Jan 8, 2025 | 241.95 | 248.35 | 241.95 | 245.00 | 245.00 | 6,977 |
| Jan 7, 2025 | 237.70 | 244.10 | 237.70 | 241.75 | 241.75 | 3,627 |
| Jan 6, 2025 | 235.40 | 239.25 | 234.70 | 237.05 | 237.05 | 2,163 |
| Jan 3, 2025 | 237.25 | 237.95 | 233.80 | 233.80 | 233.80 | 1,008 |
| Jan 2, 2025 | 236.05 | 238.35 | 235.30 | 236.40 | 236.40 | 1,716 |
| Dec 30, 2024 | 239.50 | 239.50 | 236.05 | 236.20 | 236.20 | 2,004 |
| Dec 27, 2024 | 239.50 | 240.00 | 238.30 | 239.30 | 239.30 | 2,872 |
| Dec 23, 2024 | 236.25 | 239.00 | 235.15 | 238.65 | 238.65 | 1,873 |
| Dec 20, 2024 | 235.40 | 238.70 | 232.65 | 237.00 | 237.00 | 2,672 |
| Dec 19, 2024 | 237.05 | 238.65 | 235.60 | 237.60 | 237.60 | 2,192 |
| Dec 18, 2024 | 238.65 | 241.35 | 238.65 | 238.65 | 238.65 | 9,281 |
| Dec 17, 2024 | 240.45 | 240.70 | 238.60 | 238.65 | 238.65 | 11,190 |
| Dec 16, 2024 | 239.30 | 241.15 | 238.75 | 240.05 | 240.05 | 2,911 |
| Dec 13, 2024 | 241.60 | 242.75 | 240.00 | 240.75 | 240.75 | 4,161 |
| Dec 12, 2024 | 237.35 | 242.75 | 237.35 | 242.75 | 242.75 | 2,641 |
| Dec 11, 2024 | 240.15 | 240.15 | 234.50 | 237.70 | 237.70 | 4,331 |
| Dec 10, 2024 | 235.75 | 241.65 | 235.75 | 238.90 | 238.90 | 5,439 |
| Dec 9, 2024 | 241.70 | 241.80 | 238.90 | 240.05 | 240.05 | 3,668 |
| Dec 6, 2024 | 240.20 | 241.90 | 239.00 | 240.20 | 240.20 | 4,654 |
| Dec 5, 2024 | 241.25 | 242.35 | 239.95 | 241.15 | 241.15 | 3,432 |
| Dec 4, 2024 | 234.00 | 241.85 | 234.00 | 241.60 | 241.60 | 10,733 |
| Dec 3, 2024 | 229.90 | 232.95 | 229.85 | 231.95 | 231.95 | 3,101 |
| Dec 2, 2024 | 223.95 | 231.05 | 223.60 | 230.50 | 230.50 | 5,105 |
| Nov 29, 2024 | 221.00 | 225.00 | 220.20 | 224.75 | 224.75 | 517 |
| Nov 28, 2024 | 220.45 | 222.20 | 220.45 | 221.20 | 221.20 | 666 |
| Nov 27, 2024 | 222.80 | 222.80 | 219.55 | 220.50 | 220.50 | 1,215 |
| Nov 26, 2024 | 222.95 | 223.80 | 222.15 | 223.80 | 223.80 | 3,346 |
| Nov 25, 2024 | 226.55 | 227.25 | 223.05 | 223.20 | 223.20 | 4,240 |
| Nov 22, 2024 | 224.75 | 226.65 | 223.75 | 226.10 | 226.10 | 2,450 |
| Nov 21, 2024 | 221.75 | 225.50 | 221.40 | 225.50 | 225.50 | 6,130 |
| Nov 20, 2024 | 220.95 | 222.65 | 220.00 | 220.90 | 220.90 | 793 |
| Nov 19, 2024 | 218.15 | 220.00 | 215.55 | 219.60 | 219.60 | 988 |
| Nov 18, 2024 | 216.20 | 218.85 | 216.20 | 218.35 | 218.35 | 2,580 |
| Nov 15, 2024 | 219.65 | 219.65 | 216.00 | 216.40 | 216.40 | 7,180 |
| Nov 14, 2024 | 218.25 | 220.80 | 217.45 | 220.30 | 220.30 | 4,244 |
| Nov 13, 2024 | 219.25 | 220.05 | 216.95 | 218.60 | 218.60 | 2,675 |
| Nov 12, 2024 | 219.35 | 222.65 | 219.35 | 221.05 | 221.05 | 3,396 |
| Nov 11, 2024 | 222.00 | 223.55 | 220.55 | 221.05 | 221.05 | 4,439 |
| Nov 8, 2024 | 221.70 | 222.90 | 219.95 | 221.20 | 221.20 | 3,509 |
| Nov 7, 2024 | 213.90 | 222.80 | 213.90 | 222.10 | 222.10 | 6,893 |
| Nov 6, 2024 | 215.45 | 219.40 | 211.95 | 214.55 | 214.55 | 1,309 |
| Nov 5, 2024 | 213.20 | 215.80 | 213.20 | 215.55 | 215.55 | 4,011 |
| Nov 4, 2024 | 215.80 | 216.65 | 212.80 | 213.90 | 213.90 | 3,548 |
| Nov 1, 2024 | 213.35 | 217.00 | 213.35 | 215.95 | 215.95 | 1,263 |
| Oct 31, 2024 | 218.15 | 218.15 | 213.75 | 214.50 | 214.50 | 4,988 |
| Oct 30, 2024 | 224.60 | 224.60 | 217.50 | 218.90 | 218.90 | 8,541 |
| Oct 29, 2024 | 222.80 | 224.95 | 222.55 | 224.60 | 224.60 | 6,008 |
| Oct 28, 2024 | 221.45 | 223.00 | 220.65 | 222.70 | 222.70 | 3,048 |
| Oct 25, 2024 | 219.40 | 221.85 | 218.60 | 221.85 | 221.85 | 3,861 |
| Oct 24, 2024 | 218.40 | 220.00 | 217.30 | 219.30 | 219.30 | 6,229 |
| Oct 23, 2024 | 215.20 | 219.70 | 214.60 | 218.15 | 218.15 | 5,170 |
| Oct 22, 2024 | 219.75 | 222.90 | 213.55 | 215.55 | 215.55 | 11,065 |
| Oct 21, 2024 | 212.60 | 213.95 | 210.40 | 212.25 | 212.25 | 4,132 |
| Oct 18, 2024 | 212.00 | 213.15 | 209.90 | 212.80 | 212.80 | 2,648 |
| Oct 17, 2024 | 210.85 | 212.70 | 210.35 | 211.70 | 211.70 | 2,629 |
| Oct 16, 2024 | 209.80 | 212.65 | 209.80 | 211.00 | 211.00 | 1,930 |
| Oct 15, 2024 | 211.95 | 214.40 | 209.15 | 209.70 | 209.70 | 3,770 |
| Oct 14, 2024 | 208.60 | 212.40 | 207.85 | 212.40 | 212.40 | 2,380 |
| Oct 11, 2024 | 205.00 | 208.55 | 205.00 | 208.55 | 208.55 | 3,066 |
| Oct 10, 2024 | 208.70 | 209.00 | 205.20 | 206.55 | 206.55 | 1,261 |
| Oct 9, 2024 | 205.45 | 208.75 | 204.55 | 208.75 | 208.75 | 1,325 |
| Oct 8, 2024 | 198.34 | 205.40 | 198.34 | 204.60 | 204.60 | 2,061 |
| Oct 7, 2024 | 200.85 | 201.05 | 198.00 | 199.22 | 199.22 | 3,793 |
| Oct 4, 2024 | 201.20 | 201.65 | 198.64 | 200.85 | 200.85 | 1,452 |
| Oct 3, 2024 | 200.25 | 201.65 | 199.82 | 200.05 | 200.05 | 1,046 |
| Oct 2, 2024 | 204.30 | 204.70 | 201.50 | 203.60 | 203.60 | 902 |
| Oct 1, 2024 | 206.70 | 208.50 | 203.20 | 203.85 | 203.85 | 4,988 |
| Sep 30, 2024 | 204.05 | 206.90 | 203.90 | 204.15 | 204.15 | 5,307 |
| Sep 27, 2024 | 204.20 | 205.65 | 201.15 | 204.50 | 204.50 | 898 |
| Sep 26, 2024 | 202.50 | 206.15 | 202.50 | 203.85 | 203.85 | 3,077 |
| Sep 25, 2024 | 197.50 | 202.15 | 197.50 | 200.60 | 200.60 | 5,989 |
| Sep 24, 2024 | 207.50 | 207.60 | 205.10 | 206.60 | 206.60 | 1,549 |
| Sep 23, 2024 | 204.60 | 207.30 | 204.55 | 207.20 | 207.20 | 1,949 |
| Sep 20, 2024 | 205.45 | 206.05 | 204.10 | 204.90 | 204.90 | 3,273 |
| Sep 19, 2024 | 200.70 | 206.60 | 200.60 | 203.90 | 203.90 | 3,519 |
| Sep 18, 2024 | 199.96 | 200.50 | 198.68 | 200.00 | 200.00 | 1,515 |
| Sep 17, 2024 | 200.75 | 201.05 | 199.72 | 200.20 | 200.20 | 4,566 |
| Sep 16, 2024 | 199.94 | 202.15 | 199.62 | 200.50 | 200.50 | 2,939 |
| Sep 13, 2024 | 199.54 | 200.85 | 198.86 | 200.00 | 200.00 | 2,079 |
| Sep 12, 2024 | 197.32 | 199.80 | 197.32 | 199.80 | 199.80 | 1,383 |
| Sep 11, 2024 | 193.48 | 195.88 | 191.96 | 195.88 | 195.88 | 1,472 |
| Sep 10, 2024 | 195.22 | 195.22 | 191.70 | 191.70 | 191.70 | 1,485 |
| Sep 9, 2024 | 190.82 | 193.72 | 190.82 | 193.68 | 193.68 | 1,156 |
| Sep 6, 2024 | 191.50 | 193.28 | 190.00 | 190.34 | 190.34 | 1,687 |
| Sep 5, 2024 | 193.68 | 194.34 | 190.92 | 191.22 | 191.22 | 1,007 |
| Sep 4, 2024 | 195.00 | 195.58 | 193.42 | 193.58 | 193.58 | 6,437 |
| Sep 3, 2024 | 198.72 | 200.80 | 197.42 | 197.56 | 197.56 | 3,544 |
| Sep 2, 2024 | 197.90 | 199.50 | 197.42 | 199.50 | 199.50 | 1,531 |
| Aug 30, 2024 | 198.40 | 198.40 | 196.96 | 198.36 | 198.36 | 2,229 |
| Aug 29, 2024 | 195.12 | 199.00 | 195.12 | 197.52 | 197.52 | 4,027 |
| Aug 28, 2024 | 195.06 | 197.32 | 195.06 | 195.34 | 195.34 | 3,240 |
| Aug 27, 2024 | 194.22 | 195.64 | 192.96 | 195.00 | 195.00 | 7,932 |
| Aug 26, 2024 | 195.16 | 195.22 | 194.08 | 194.14 | 194.14 | 1,402 |
| Aug 23, 2024 | 196.50 | 196.76 | 195.32 | 195.32 | 195.32 | 910 |
| Aug 22, 2024 | 196.04 | 197.26 | 195.98 | 196.42 | 196.42 | 1,863 |
| Aug 21, 2024 | 195.82 | 197.48 | 195.80 | 196.92 | 196.92 | 2,262 |
| Aug 20, 2024 | 197.48 | 198.66 | 195.42 | 195.72 | 195.72 | 3,953 |
| Aug 19, 2024 | 195.82 | 197.00 | 195.16 | 196.96 | 196.96 | 1,462 |
| Aug 16, 2024 | 196.02 | 197.08 | 195.86 | 196.78 | 196.78 | 3,095 |
| Aug 15, 2024 | 192.88 | 196.00 | 192.46 | 195.66 | 195.66 | 2,233 |
| Aug 14, 2024 | 192.04 | 192.78 | 191.68 | 192.78 | 192.78 | 1,591 |
| Aug 13, 2024 | 189.02 | 192.00 | 189.02 | 191.76 | 191.76 | 1,583 |
| Aug 12, 2024 | 190.82 | 190.82 | 188.26 | 189.56 | 189.56 | 1,561 |
| Aug 9, 2024 | 188.78 | 190.64 | 188.00 | 190.64 | 190.64 | 2,081 |
| Aug 8, 2024 | 185.82 | 189.14 | 184.40 | 189.14 | 189.14 | 1,347 |
| Aug 7, 2024 | 186.78 | 187.98 | 183.26 | 185.00 | 185.00 | 1,912 |
| Aug 6, 2024 | 180.80 | 187.24 | 180.80 | 185.72 | 185.72 | 4,646 |
| Aug 5, 2024 | 180.00 | 182.70 | 176.44 | 181.50 | 181.50 | 10,417 |
| Aug 2, 2024 | 189.08 | 189.36 | 186.04 | 186.98 | 186.98 | 2,980 |
| Aug 1, 2024 | 195.02 | 195.04 | 189.50 | 189.50 | 189.50 | 4,544 |
| Jul 31, 2024 | 191.82 | 195.22 | 191.82 | 195.00 | 195.00 | 992 |
| Jul 30, 2024 | 193.06 | 193.88 | 190.88 | 192.08 | 192.08 | 859 |
| Jul 29, 2024 | 195.50 | 197.20 | 193.00 | 193.40 | 193.40 | 2,364 |
| Jul 26, 2024 | 194.10 | 196.44 | 194.10 | 196.44 | 196.44 | 2,549 |
| Jul 25, 2024 | 193.30 | 195.88 | 191.58 | 194.40 | 194.40 | 2,182 |
| Jul 24, 2024 | 196.00 | 196.04 | 192.88 | 193.94 | 193.94 | 5,980 |
| Jul 23, 2024 | 191.00 | 198.04 | 190.50 | 197.50 | 197.50 | 15,412 |
| Jul 22, 2024 | 181.22 | 184.50 | 180.98 | 184.50 | 184.50 | 1,585 |
| Jul 19, 2024 | 180.48 | 181.60 | 179.48 | 181.60 | 181.60 | 1,451 |
| Jul 18, 2024 | 182.70 | 184.16 | 179.66 | 179.66 | 179.66 | 2,039 |
| Jul 17, 2024 | 187.04 | 187.34 | 183.00 | 183.14 | 183.14 | 2,325 |
| Jul 16, 2024 | 186.62 | 188.22 | 186.62 | 187.20 | 187.20 | 1,693 |
| Jul 15, 2024 | 187.58 | 189.34 | 186.18 | 187.02 | 187.02 | 5,177 |
| Jul 12, 2024 | 185.98 | 188.96 | 185.88 | 188.56 | 188.56 | 1,947 |
| Jul 11, 2024 | 186.34 | 187.58 | 184.40 | 185.66 | 185.66 | 1,821 |
| Jul 10, 2024 | 185.02 | 186.80 | 185.02 | 186.42 | 186.42 | 3,828 |
| Jul 9, 2024 | 187.60 | 188.00 | 184.52 | 185.10 | 185.10 | 5,424 |
| Jul 8, 2024 | 189.38 | 190.94 | 187.48 | 187.48 | 187.48 | 1,864 |
| Jul 5, 2024 | 187.12 | 190.46 | 187.02 | 189.20 | 189.20 | 4,284 |
| Jul 4, 2024 | 187.54 | 187.84 | 186.80 | 186.80 | 186.80 | 2,767 |
| Jul 3, 2024 | 185.62 | 187.92 | 185.42 | 187.92 | 187.92 | 4,944 |
| Jul 2, 2024 | 185.26 | 185.92 | 182.94 | 185.22 | 185.22 | 1,043 |
| Jul 1, 2024 | 190.70 | 190.70 | 184.80 | 185.40 | 185.40 | 16,988 |
| Jun 28, 2024 | 187.74 | 190.48 | 187.44 | 188.78 | 188.78 | 3,980 |
| Jun 27, 2024 | 185.88 | 187.86 | 185.32 | 187.58 | 187.58 | 1,927 |
| Jun 26, 2024 | 182.52 | 187.50 | 182.32 | 185.98 | 185.98 | 6,452 |
| Jun 25, 2024 | 179.74 | 182.00 | 177.82 | 182.00 | 182.00 | 2,674 |
| Jun 24, 2024 | 180.56 | 181.46 | 178.52 | 178.72 | 178.72 | 1,769 |
| Jun 21, 2024 | 178.80 | 181.28 | 178.80 | 181.20 | 181.20 | 5,249 |
| Jun 20, 2024 | 176.62 | 179.88 | 176.62 | 179.00 | 179.00 | 2,455 |
| Jun 19, 2024 | 176.04 | 176.38 | 174.94 | 176.06 | 176.06 | 1,128 |
| Jun 18, 2024 | 176.90 | 176.90 | 175.18 | 176.02 | 176.02 | 1,742 |
| Jun 17, 2024 | 175.48 | 177.40 | 175.12 | 176.52 | 176.52 | 1,112 |
| Jun 14, 2024 | 179.22 | 179.80 | 175.04 | 175.32 | 175.32 | 857 |
| Jun 13, 2024 | 181.68 | 183.00 | 177.54 | 178.96 | 178.96 | 2,385 |
| Jun 12, 2024 | 177.42 | 181.80 | 176.38 | 181.80 | 181.80 | 2,883 |
| Jun 11, 2024 | 176.64 | 176.68 | 174.20 | 175.50 | 175.50 | 717 |
| Jun 10, 2024 | 176.58 | 177.06 | 175.60 | 176.18 | 176.18 | 2,008 |
| Jun 7, 2024 | 177.12 | 177.92 | 176.18 | 177.34 | 177.34 | 2,019 |
| Jun 6, 2024 | 173.28 | 180.00 | 173.28 | 177.70 | 177.70 | 9,864 |
| Jun 5, 2024 | 169.82 | 172.84 | 169.14 | 172.84 | 172.84 | 2,036 |
| Jun 4, 2024 | 168.50 | 169.74 | 167.90 | 169.00 | 169.00 | 651 |
| Jun 3, 2024 | 168.66 | 169.46 | 167.44 | 168.88 | 168.88 | 4,400 |
| May 31, 2024 | 167.08 | 167.66 | 165.66 | 166.58 | 166.58 | 1,891 |
| May 30, 2024 | 171.52 | 172.00 | 166.10 | 166.52 | 166.52 | 5,002 |
| May 29, 2024 | 177.00 | 178.50 | 175.00 | 175.98 | 175.98 | 688 |
| May 28, 2024 | 180.02 | 181.42 | 176.72 | 176.72 | 176.72 | 2,135 |
| May 27, 2024 | 179.14 | 180.42 | 179.08 | 180.36 | 180.36 | 591 |
| May 24, 2024 | 179.52 | 180.54 | 179.08 | 179.98 | 179.98 | 1,427 |
| May 23, 2024 | 179.86 | 182.00 | 179.86 | 180.00 | 180.00 | 7,165 |
| May 22, 2024 | 179.86 | 179.86 | 179.10 | 179.16 | 179.16 | 2,379 |
| May 21, 2024 | 178.60 | 180.46 | 178.22 | 179.86 | 179.86 | 3,590 |
| May 20, 2024 | 177.02 | 179.30 | 177.02 | 179.30 | 179.30 | 213 |
| May 17, 2024 | 175.52 | 177.02 | 174.82 | 177.02 | 177.02 | 2,557 |
| May 16, 2024 | 2.20 Dividend | |||||
| May 16, 2024 | 174.90 | 177.02 | 174.90 | 176.50 | 176.50 | 2,207 |
| May 15, 2024 | 175.10 | 176.38 | 174.78 | 176.18 | 173.98 | 1,460 |
| May 14, 2024 | 176.80 | 176.80 | 174.98 | 174.98 | 172.79 | 810 |
| May 13, 2024 | 175.50 | 176.74 | 175.50 | 176.28 | 174.08 | 712 |
| May 10, 2024 | 177.80 | 177.80 | 175.58 | 176.34 | 174.14 | 5,057 |
| May 9, 2024 | 176.04 | 177.64 | 175.92 | 177.56 | 175.34 | 161 |
| May 8, 2024 | 174.02 | 176.86 | 174.00 | 176.18 | 173.98 | 724 |
| May 7, 2024 | 172.02 | 174.48 | 171.28 | 174.36 | 172.18 | 3,119 |
| May 6, 2024 | 170.48 | 171.98 | 169.40 | 171.98 | 169.83 | 1,166 |
| May 3, 2024 | 168.62 | 170.36 | 168.62 | 170.36 | 168.23 | 1,872 |
| May 2, 2024 | 169.98 | 169.98 | 167.66 | 169.16 | 167.05 | 6,756 |
| Apr 30, 2024 | 171.54 | 171.54 | 169.34 | 169.34 | 167.23 | 933 |
| Apr 29, 2024 | 174.00 | 174.30 | 171.28 | 171.64 | 169.50 | 2,321 |
| Apr 26, 2024 | 172.04 | 174.60 | 172.04 | 174.04 | 171.87 | 635 |
| Apr 25, 2024 | 174.98 | 174.98 | 168.62 | 171.26 | 169.12 | 1,420 |
| Apr 24, 2024 | 176.06 | 177.24 | 174.50 | 175.54 | 173.35 | 7,245 |
| Apr 23, 2024 | 170.70 | 175.80 | 170.70 | 175.80 | 173.60 | 9,793 |
| Apr 22, 2024 | 165.00 | 167.98 | 163.94 | 167.92 | 165.82 | 5,514 |
| Apr 19, 2024 | 165.20 | 167.88 | 164.10 | 164.16 | 162.11 | 4,163 |
| Apr 18, 2024 | 169.00 | 169.24 | 167.20 | 167.20 | 165.11 | 1,978 |
| Apr 17, 2024 | 170.12 | 170.30 | 168.24 | 168.90 | 166.79 | 3,353 |
| Apr 16, 2024 | 169.02 | 171.28 | 168.18 | 170.12 | 168.00 | 2,044 |
| Apr 15, 2024 | 170.52 | 173.26 | 169.56 | 169.72 | 167.60 | 4,734 |
| Apr 12, 2024 | 172.52 | 173.58 | 169.46 | 170.00 | 167.88 | 1,621 |
| Apr 11, 2024 | 171.06 | 172.28 | 169.94 | 172.24 | 170.09 | 2,014 |
| Apr 10, 2024 | 173.02 | 173.50 | 169.20 | 170.86 | 168.73 | 3,910 |
| Apr 9, 2024 | 176.92 | 177.20 | 171.20 | 172.28 | 170.13 | 7,307 |
| Apr 8, 2024 | 176.80 | 178.06 | 176.20 | 176.20 | 174.00 | 2,398 |
| Apr 5, 2024 | 175.60 | 177.76 | 174.00 | 177.58 | 175.36 | 5,166 |
| Apr 4, 2024 | 177.84 | 178.24 | 176.70 | 178.08 | 175.86 | 2,602 |
| Apr 3, 2024 | 177.02 | 179.20 | 177.02 | 177.86 | 175.64 | 3,366 |
| Apr 2, 2024 | 180.00 | 181.88 | 176.58 | 178.50 | 176.27 | 3,579 |
| Mar 28, 2024 | 181.88 | 181.88 | 179.48 | 180.52 | 178.27 | 3,633 |
| Mar 27, 2024 | 182.14 | 184.32 | 181.00 | 181.50 | 179.23 | 12,198 |
| Mar 26, 2024 | 180.50 | 183.02 | 180.22 | 181.94 | 179.67 | 6,853 |
| Mar 25, 2024 | 180.24 | 180.88 | 178.74 | 180.44 | 178.19 | 2,229 |
| Mar 22, 2024 | 179.14 | 181.00 | 179.06 | 180.50 | 178.25 | 2,360 |
| Mar 21, 2024 | 175.12 | 180.30 | 174.56 | 179.00 | 176.76 | 2,663 |
| Mar 20, 2024 | 173.16 | 174.96 | 173.16 | 174.42 | 172.24 | 648 |
| Mar 19, 2024 | 171.62 | 173.82 | 170.98 | 173.46 | 171.29 | 2,114 |
| Mar 18, 2024 | 172.02 | 173.70 | 171.86 | 172.54 | 170.39 | 2,996 |
| Mar 15, 2024 | 173.48 | 175.64 | 172.14 | 172.78 | 170.62 | 1,821 |
| Mar 14, 2024 | 175.54 | 176.14 | 174.42 | 174.42 | 172.24 | 5,116 |
| Mar 13, 2024 | 176.82 | 177.38 | 174.90 | 175.98 | 173.78 | 2,148 |
| Mar 12, 2024 | 175.18 | 177.44 | 174.90 | 177.38 | 175.17 | 1,416 |
| Mar 11, 2024 | 175.10 | 175.14 | 172.84 | 173.52 | 171.35 | 5,135 |
| Mar 8, 2024 | 177.78 | 178.28 | 176.38 | 176.72 | 174.51 | 4,128 |
| Mar 7, 2024 | 174.68 | 179.00 | 174.42 | 178.46 | 176.23 | 3,940 |
| Mar 6, 2024 | 173.22 | 175.36 | 173.22 | 174.74 | 172.56 | 2,765 |
| Mar 5, 2024 | 174.72 | 176.00 | 172.04 | 172.30 | 170.15 | 3,147 |
| Mar 4, 2024 | 173.20 | 175.70 | 173.02 | 174.90 | 172.72 | 7,084 |
| Mar 1, 2024 | 173.98 | 174.58 | 171.94 | 173.38 | 171.21 | 2,791 |
| Feb 29, 2024 | 170.24 | 173.46 | 170.24 | 172.40 | 170.25 | 2,706 |
| Feb 28, 2024 | 173.90 | 174.88 | 171.96 | 172.00 | 169.85 | 4,270 |
| Feb 27, 2024 | 173.00 | 174.88 | 173.00 | 174.60 | 172.42 | 6,907 |
| Feb 26, 2024 | 168.70 | 173.30 | 168.70 | 172.80 | 170.64 | 4,846 |
| Feb 23, 2024 | 167.18 | 170.16 | 166.72 | 170.16 | 168.04 | 10,717 |
| Feb 22, 2024 | 163.08 | 167.70 | 163.08 | 167.58 | 165.49 | 2,372 |
| Feb 21, 2024 | 163.00 | 163.40 | 161.98 | 162.36 | 160.33 | 2,749 |
| Feb 20, 2024 | 163.42 | 163.88 | 162.50 | 162.52 | 160.49 | 1,518 |
| Feb 19, 2024 | 164.50 | 164.72 | 163.48 | 163.62 | 161.58 | 3,404 |
| Feb 16, 2024 | 164.52 | 165.30 | 163.92 | 164.86 | 162.80 | 2,424 |
| Feb 15, 2024 | 165.48 | 165.78 | 164.02 | 164.62 | 162.56 | 1,599 |
| Feb 14, 2024 | 162.50 | 165.06 | 161.62 | 164.98 | 162.92 | 1,857 |
| Feb 13, 2024 | 166.52 | 166.98 | 160.68 | 161.00 | 158.99 | 7,490 |
| Feb 12, 2024 | 167.80 | 168.42 | 166.60 | 166.68 | 164.60 | 2,515 |
| Feb 9, 2024 | 167.56 | 168.86 | 167.56 | 168.62 | 166.51 | 1,766 |
| Feb 8, 2024 | 168.02 | 169.18 | 167.28 | 167.28 | 165.19 | 3,254 |
| Feb 7, 2024 | 166.28 | 168.40 | 165.98 | 168.28 | 166.18 | 3,974 |
| Feb 6, 2024 | 164.98 | 167.74 | 164.42 | 165.70 | 163.63 | 3,114 |
| Feb 5, 2024 | 163.70 | 164.98 | 163.28 | 164.50 | 162.45 | 2,870 |
| Feb 2, 2024 | 163.80 | 165.82 | 162.64 | 163.46 | 161.42 | 3,568 |
| Feb 1, 2024 | 159.68 | 162.82 | 159.50 | 162.44 | 160.41 | 2,754 |
| Jan 31, 2024 | 161.48 | 162.34 | 160.00 | 160.00 | 158.00 | 2,298 |
Related Tickers
W9C.MU Constellation Software Inc
3,195.00
+1.59%
FOO.F Salesforce, Inc.
329.95
-0.11%
307.F Shopify Inc.
112.86
-1.05%
AOF.DE ATOSS Software SE
115.60
+0.87%
VU.PA VusionGroup
165.90
-2.07%
NEM.DE Nemetschek SE
115.90
-0.69%
TMV.DE TeamViewer SE
11.47
-1.04%
DSY.PA Dassault Systèmes SE
37.80
+0.27%
DASTY Dassault Systèmes SE
38.95
+0.13%
DOMO Domo, Inc.
8.47
+2.54%