263.05
+5.59
+(2.17%)
As of 9:30:06 AM EST. Market Open.
Currency in USD 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 15, 2025 | 263.05 | 263.05 | 263.05 | 263.05 | 263.05 | 10 |
Jan 14, 2025 | 259.50 | 264.00 | 256.11 | 264.00 | 264.00 | 500 |
Jan 13, 2025 | 255.00 | 259.50 | 251.28 | 259.50 | 259.50 | 1,300 |
Jan 10, 2025 | 257.76 | 262.54 | 255.09 | 261.42 | 261.42 | 2,600 |
Jan 8, 2025 | 257.63 | 262.89 | 257.63 | 262.53 | 262.53 | 700 |
Jan 7, 2025 | 260.00 | 269.00 | 259.50 | 264.50 | 264.50 | 1,600 |
Jan 6, 2025 | 255.25 | 261.60 | 255.25 | 259.00 | 259.00 | 300 |
Jan 3, 2025 | 249.36 | 252.05 | 246.67 | 247.18 | 247.18 | 100 |
Jan 2, 2025 | 249.02 | 249.61 | 244.50 | 245.59 | 245.59 | 400 |
Dec 31, 2024 | 249.67 | 261.25 | 245.96 | 251.05 | 251.05 | 700 |
Dec 30, 2024 | 246.45 | 255.00 | 245.33 | 248.50 | 248.50 | 800 |
Dec 27, 2024 | 256.00 | 260.55 | 250.01 | 252.00 | 252.00 | 300 |
Dec 26, 2024 | 250.00 | 260.84 | 250.00 | 256.00 | 256.00 | 200 |
Dec 24, 2024 | 247.08 | 250.00 | 246.13 | 248.80 | 248.80 | 1,000 |
Dec 23, 2024 | 254.50 | 254.50 | 247.08 | 247.08 | 247.08 | 800 |
Dec 20, 2024 | 245.65 | 257.35 | 245.65 | 249.10 | 249.10 | 1,100 |
Dec 19, 2024 | 253.00 | 261.55 | 249.00 | 253.80 | 253.80 | 600 |
Dec 18, 2024 | 258.90 | 261.25 | 252.00 | 252.00 | 252.00 | 400 |
Dec 17, 2024 | 265.75 | 265.75 | 257.32 | 259.02 | 259.02 | 1,100 |
Dec 16, 2024 | 262.75 | 262.75 | 254.93 | 255.92 | 255.92 | 800 |
Dec 13, 2024 | 259.81 | 259.81 | 254.24 | 255.18 | 255.18 | 9,000 |
Dec 12, 2024 | 259.57 | 260.00 | 254.67 | 257.06 | 257.06 | 400 |
Dec 11, 2024 | 258.50 | 262.50 | 258.50 | 259.56 | 259.56 | 700 |
Dec 10, 2024 | 258.09 | 263.00 | 254.03 | 254.30 | 254.30 | 1,100 |
Dec 9, 2024 | 265.50 | 266.00 | 260.57 | 260.57 | 260.57 | 600 |
Dec 6, 2024 | 268.75 | 268.75 | 264.58 | 265.50 | 265.50 | 3,100 |
Dec 5, 2024 | 269.50 | 270.25 | 261.95 | 262.94 | 262.94 | 2,000 |
Dec 4, 2024 | 264.53 | 269.50 | 260.98 | 269.50 | 269.50 | 3,000 |
Dec 3, 2024 | 259.83 | 259.83 | 254.81 | 255.69 | 255.69 | 600 |
Dec 2, 2024 | 251.22 | 257.50 | 251.22 | 256.00 | 256.00 | 300 |
Nov 29, 2024 | 256.16 | 256.16 | 255.93 | 256.00 | 256.00 | 300 |
Nov 27, 2024 | 249.48 | 255.25 | 249.35 | 250.00 | 250.00 | 1,500 |
Nov 26, 2024 | 252.00 | 255.00 | 249.04 | 255.00 | 255.00 | 1,900 |
Nov 25, 2024 | 264.30 | 264.30 | 250.52 | 252.40 | 252.40 | 1,000 |
Nov 22, 2024 | 252.50 | 259.51 | 250.50 | 254.50 | 254.50 | 500 |
Nov 21, 2024 | 255.05 | 255.05 | 248.48 | 252.80 | 252.80 | 500 |
Nov 20, 2024 | 250.33 | 251.74 | 247.65 | 247.65 | 247.65 | 1,200 |
Nov 19, 2024 | 250.00 | 255.86 | 249.71 | 255.69 | 255.69 | 400 |
Nov 18, 2024 | 263.80 | 263.80 | 251.21 | 258.00 | 258.00 | 1,000 |
Nov 15, 2024 | 257.27 | 261.06 | 254.38 | 257.03 | 257.03 | 300 |
Nov 14, 2024 | 255.84 | 261.90 | 255.84 | 258.64 | 258.64 | 400 |
Nov 13, 2024 | 261.30 | 263.49 | 251.54 | 254.31 | 254.31 | 3,700 |
Nov 12, 2024 | 263.00 | 263.00 | 252.50 | 252.50 | 252.50 | 600 |
Nov 11, 2024 | 269.00 | 269.53 | 261.93 | 269.53 | 269.53 | 400 |
Nov 8, 2024 | 258.41 | 260.48 | 256.51 | 258.91 | 258.91 | 1,100 |
Nov 7, 2024 | 259.00 | 261.50 | 258.50 | 261.07 | 261.07 | 500 |
Nov 6, 2024 | 261.00 | 261.00 | 255.85 | 256.61 | 256.61 | 4,300 |
Nov 5, 2024 | 262.40 | 267.25 | 260.00 | 264.40 | 264.40 | 600 |
Nov 4, 2024 | 265.40 | 265.40 | 253.40 | 253.96 | 253.96 | 900 |
Nov 1, 2024 | 268.30 | 270.50 | 259.50 | 259.50 | 259.50 | 500 |
Oct 31, 2024 | 260.20 | 266.55 | 256.00 | 258.88 | 258.88 | 3,500 |
Oct 30, 2024 | 257.82 | 269.93 | 257.82 | 264.06 | 264.06 | 4,400 |
Oct 29, 2024 | 270.18 | 272.60 | 261.00 | 267.00 | 267.00 | 1,000 |
Oct 28, 2024 | 272.51 | 272.51 | 263.25 | 267.92 | 267.92 | 600 |
Oct 25, 2024 | 275.00 | 275.00 | 261.01 | 261.11 | 261.11 | 700 |
Oct 24, 2024 | 266.49 | 271.90 | 259.00 | 265.57 | 265.57 | 700 |
Oct 23, 2024 | 261.87 | 263.25 | 258.00 | 258.00 | 258.00 | 6,000 |
Oct 22, 2024 | 268.13 | 270.00 | 261.37 | 261.37 | 261.37 | 100 |
Oct 21, 2024 | 267.00 | 270.00 | 261.99 | 268.30 | 268.30 | 500 |
Oct 18, 2024 | 271.50 | 271.50 | 267.00 | 267.00 | 267.00 | 200 |
Oct 17, 2024 | 267.18 | 279.40 | 266.24 | 279.40 | 279.40 | 1,100 |
Oct 16, 2024 | 264.89 | 268.24 | 259.18 | 265.00 | 265.00 | 5,700 |
Oct 15, 2024 | 259.74 | 266.36 | 259.70 | 266.36 | 266.36 | 500 |
Oct 14, 2024 | 275.00 | 275.00 | 265.50 | 266.08 | 266.08 | 1,200 |
Oct 11, 2024 | 260.07 | 268.80 | 260.07 | 267.10 | 267.10 | 400 |
Oct 10, 2024 | 265.62 | 269.78 | 260.42 | 269.78 | 269.78 | 200 |
Oct 9, 2024 | 269.45 | 272.10 | 264.58 | 264.89 | 264.89 | 6,700 |
Oct 8, 2024 | 265.80 | 265.80 | 258.90 | 259.03 | 259.03 | 700 |
Oct 7, 2024 | 268.00 | 268.00 | 257.14 | 258.00 | 258.00 | 5,700 |
Oct 4, 2024 | 262.60 | 262.60 | 257.26 | 260.00 | 260.00 | 400 |
Oct 3, 2024 | 257.38 | 265.00 | 254.94 | 255.71 | 255.71 | 1,300 |
Oct 2, 2024 | 261.49 | 268.23 | 261.49 | 268.23 | 268.23 | 400 |
Oct 1, 2024 | 269.63 | 269.63 | 259.51 | 261.51 | 261.51 | 100 |
Sep 30, 2024 | 265.93 | 272.54 | 261.69 | 268.27 | 268.27 | 1,200 |
Sep 27, 2024 | 276.84 | 278.95 | 266.86 | 272.53 | 272.53 | 500 |
Sep 26, 2024 | 273.42 | 279.00 | 271.96 | 276.84 | 276.84 | 400 |
Sep 25, 2024 | 268.04 | 273.65 | 266.87 | 267.81 | 267.81 | 500 |
Sep 24, 2024 | 268.05 | 269.99 | 266.51 | 268.00 | 268.00 | 100 |
Sep 23, 2024 | 273.37 | 275.35 | 264.34 | 268.00 | 268.00 | 1,300 |
Sep 20, 2024 | 266.74 | 268.00 | 259.10 | 261.18 | 261.18 | 9,100 |
Sep 19, 2024 | 263.14 | 267.40 | 260.86 | 266.74 | 266.74 | 4,600 |
Sep 18, 2024 | 255.00 | 259.00 | 252.50 | 258.00 | 258.00 | 300 |
Sep 17, 2024 | 259.00 | 259.00 | 255.58 | 256.40 | 256.40 | 100 |
Sep 16, 2024 | 250.16 | 259.00 | 250.16 | 259.00 | 259.00 | 300 |
Sep 13, 2024 | 252.12 | 258.50 | 252.12 | 254.37 | 254.37 | 1,100 |
Sep 12, 2024 | 250.71 | 252.94 | 247.18 | 248.98 | 248.98 | 300 |
Sep 11, 2024 | 243.75 | 246.85 | 242.00 | 246.85 | 246.85 | 200 |
Sep 10, 2024 | 241.72 | 245.88 | 241.27 | 243.74 | 243.74 | 500 |
Sep 9, 2024 | 251.45 | 251.45 | 241.33 | 250.70 | 250.70 | 200 |
Sep 6, 2024 | 253.85 | 254.60 | 239.59 | 254.60 | 254.60 | 200 |
Sep 5, 2024 | 245.47 | 253.01 | 244.00 | 252.25 | 252.25 | 700 |
Sep 4, 2024 | 250.63 | 252.57 | 247.12 | 248.05 | 248.05 | 600 |
Sep 3, 2024 | 259.00 | 259.00 | 249.04 | 249.50 | 249.50 | 1,400 |
Aug 30, 2024 | 264.45 | 264.45 | 252.24 | 253.19 | 253.19 | 700 |
Aug 29, 2024 | 255.00 | 256.50 | 255.00 | 255.98 | 255.98 | 300 |
Aug 28, 2024 | 253.58 | 254.68 | 252.95 | 252.95 | 252.95 | 1,000 |
Aug 27, 2024 | 253.00 | 253.00 | 250.34 | 252.92 | 252.92 | 100 |
Aug 26, 2024 | 253.00 | 253.68 | 250.51 | 252.69 | 252.69 | 400 |
Aug 23, 2024 | 249.80 | 257.55 | 249.80 | 253.99 | 253.99 | 1,500 |
Aug 22, 2024 | 252.00 | 257.24 | 250.00 | 250.00 | 250.00 | 900 |
Aug 21, 2024 | 250.50 | 251.49 | 250.40 | 251.02 | 251.02 | 1,200 |
Aug 20, 2024 | 249.38 | 250.07 | 248.93 | 248.93 | 248.93 | 100 |
Aug 19, 2024 | 245.66 | 249.51 | 244.86 | 245.79 | 245.79 | 1,100 |
Aug 16, 2024 | 242.39 | 247.65 | 242.39 | 242.71 | 242.71 | 500 |
Aug 15, 2024 | 243.00 | 244.00 | 241.29 | 243.06 | 243.06 | 1,200 |
Aug 14, 2024 | 240.01 | 241.00 | 240.01 | 241.00 | 241.00 | 100 |
Aug 13, 2024 | 233.76 | 237.03 | 233.76 | 237.03 | 237.03 | 400 |
Aug 12, 2024 | 229.10 | 237.57 | 229.10 | 230.83 | 230.83 | 300 |
Aug 9, 2024 | 231.06 | 232.02 | 228.24 | 230.10 | 230.10 | 3,500 |
Aug 8, 2024 | 235.29 | 235.29 | 226.72 | 228.67 | 228.67 | 300 |
Aug 7, 2024 | 228.59 | 228.85 | 224.74 | 227.81 | 227.81 | 1,000 |
Aug 6, 2024 | 216.19 | 222.45 | 216.19 | 220.33 | 220.33 | 16,800 |
Aug 5, 2024 | 220.30 | 222.07 | 215.55 | 219.45 | 219.45 | 100 |
Aug 2, 2024 | 225.00 | 228.49 | 220.30 | 222.33 | 222.33 | 2,100 |
Aug 1, 2024 | 239.00 | 239.00 | 229.00 | 229.84 | 229.84 | 20,600 |
Jul 31, 2024 | 241.82 | 248.50 | 240.76 | 248.50 | 248.50 | 1,400 |
Jul 30, 2024 | 239.62 | 241.67 | 233.99 | 234.70 | 234.70 | 300 |
Jul 29, 2024 | 239.48 | 240.45 | 239.48 | 240.45 | 240.45 | 100 |
Jul 26, 2024 | 236.65 | 240.67 | 236.65 | 240.67 | 240.67 | 2,900 |
Jul 25, 2024 | 231.00 | 240.00 | 230.11 | 233.50 | 233.50 | 400 |
Jul 24, 2024 | 245.00 | 248.48 | 243.43 | 248.48 | 248.48 | 100 |
Jul 23, 2024 | 248.05 | 259.60 | 247.41 | 247.73 | 247.73 | 1,900 |
Jul 22, 2024 | 258.93 | 258.93 | 246.21 | 248.00 | 248.00 | 400 |
Jul 19, 2024 | 242.33 | 242.33 | 242.33 | 242.33 | 242.33 | 100 |
Jul 18, 2024 | 244.06 | 245.58 | 240.00 | 243.00 | 243.00 | 100 |
Jul 17, 2024 | 253.91 | 253.91 | 246.83 | 246.83 | 246.83 | 300 |
Jul 16, 2024 | 260.35 | 260.35 | 250.80 | 259.50 | 259.50 | 2,600 |
Jul 15, 2024 | 260.18 | 260.18 | 253.33 | 256.63 | 256.63 | 1,100 |
Jul 12, 2024 | 254.21 | 258.44 | 252.83 | 256.19 | 256.19 | 400 |
Jul 11, 2024 | 253.56 | 253.56 | 249.00 | 250.00 | 250.00 | 100 |
Jul 10, 2024 | 247.50 | 250.00 | 246.00 | 246.17 | 246.17 | 300 |
Jul 9, 2024 | 247.00 | 249.55 | 242.30 | 242.30 | 242.30 | 19,800 |
Jul 8, 2024 | 248.93 | 250.00 | 247.60 | 247.60 | 247.60 | 200 |
Jul 5, 2024 | 247.47 | 249.01 | 245.05 | 245.05 | 245.05 | 300 |
Jul 3, 2024 | 245.65 | 250.00 | 245.65 | 245.86 | 245.86 | 100 |
Jul 2, 2024 | 246.28 | 248.50 | 240.00 | 242.40 | 242.40 | 300 |
Jul 1, 2024 | 247.50 | 248.80 | 241.39 | 241.39 | 241.39 | 700 |
Jun 28, 2024 | 239.75 | 247.30 | 239.75 | 242.55 | 242.55 | 500 |
Jun 27, 2024 | 245.54 | 248.25 | 244.92 | 246.79 | 246.79 | 21,700 |
Jun 26, 2024 | 245.60 | 249.32 | 243.59 | 243.59 | 243.59 | 100 |
Jun 25, 2024 | 251.00 | 251.00 | 240.56 | 249.26 | 249.26 | 200 |
Jun 24, 2024 | 253.20 | 253.20 | 241.85 | 241.85 | 241.85 | 400 |
Jun 21, 2024 | 242.00 | 251.50 | 239.67 | 251.50 | 251.50 | 700 |
Jun 20, 2024 | 250.03 | 252.28 | 243.45 | 244.00 | 244.00 | 1,300 |
Jun 18, 2024 | 247.50 | 250.03 | 243.54 | 244.93 | 244.93 | 1,600 |
Jun 17, 2024 | 242.70 | 243.91 | 237.57 | 240.94 | 240.94 | 400 |
Jun 14, 2024 | 243.52 | 243.52 | 235.11 | 236.50 | 236.50 | 2,500 |
Jun 13, 2024 | 253.35 | 255.30 | 245.88 | 245.88 | 245.88 | 200 |
Jun 12, 2024 | 255.00 | 259.00 | 254.95 | 259.00 | 259.00 | 700 |
Jun 11, 2024 | 241.22 | 243.50 | 241.11 | 242.63 | 242.63 | 500 |
Jun 10, 2024 | 252.20 | 252.20 | 242.00 | 250.00 | 250.00 | 300 |
Jun 7, 2024 | 246.00 | 249.00 | 243.33 | 248.94 | 248.94 | 100 |
Jun 6, 2024 | 252.29 | 255.00 | 248.04 | 249.51 | 249.51 | 5,500 |
Jun 5, 2024 | 245.76 | 254.96 | 245.76 | 248.02 | 248.02 | 200 |
Jun 4, 2024 | 244.28 | 249.09 | 243.24 | 243.24 | 243.24 | 100 |
Jun 3, 2024 | 246.23 | 253.55 | 245.30 | 245.30 | 245.30 | 300 |
May 31, 2024 | 248.99 | 255.00 | 245.11 | 245.11 | 245.11 | 104,200 |
May 30, 2024 | 245.45 | 256.29 | 245.45 | 248.16 | 248.16 | 200 |
May 29, 2024 | 244.48 | 255.90 | 244.48 | 247.00 | 247.00 | 500 |
May 28, 2024 | 3.80 Dividend | |||||
May 28, 2024 | 260.00 | 262.00 | 252.00 | 254.49 | 254.49 | 1,300 |
May 24, 2024 | 257.50 | 259.70 | 256.41 | 259.47 | 255.67 | 200 |
May 23, 2024 | 260.00 | 260.00 | 253.71 | 257.11 | 253.34 | 9,000 |
May 22, 2024 | 253.27 | 258.52 | 251.50 | 251.50 | 247.82 | 500 |
May 21, 2024 | 254.19 | 254.19 | 250.72 | 254.00 | 250.28 | 1,500 |
May 20, 2024 | 250.67 | 253.69 | 250.67 | 253.69 | 249.97 | 600 |
May 17, 2024 | 250.79 | 253.08 | 248.75 | 248.75 | 245.11 | 2,200 |
May 16, 2024 | 253.53 | 258.79 | 252.66 | 252.66 | 248.96 | 500 |
May 15, 2024 | 254.40 | 261.92 | 254.40 | 257.55 | 253.78 | 500 |
May 14, 2024 | 253.52 | 257.65 | 251.82 | 257.55 | 253.78 | 800 |
May 13, 2024 | 251.47 | 256.00 | 251.47 | 255.90 | 252.15 | 1,500 |
May 10, 2024 | 251.53 | 251.70 | 250.00 | 251.47 | 247.79 | 600 |
May 9, 2024 | 244.50 | 250.15 | 244.50 | 247.30 | 243.68 | 600 |
May 8, 2024 | 242.25 | 244.50 | 242.25 | 244.00 | 240.43 | 800 |
May 7, 2024 | 236.24 | 240.00 | 236.24 | 239.00 | 235.50 | 900 |
May 6, 2024 | 237.00 | 237.31 | 234.66 | 235.00 | 231.56 | 1,400 |
May 3, 2024 | 233.86 | 234.09 | 231.36 | 233.65 | 230.23 | 600 |
May 2, 2024 | 229.89 | 230.85 | 228.10 | 229.99 | 226.62 | 100 |
May 1, 2024 | 234.60 | 234.60 | 229.43 | 231.48 | 228.09 | 100 |
Apr 30, 2024 | 232.68 | 232.68 | 228.06 | 230.60 | 227.22 | 400 |
Apr 29, 2024 | 231.16 | 236.30 | 231.00 | 236.28 | 232.82 | 200 |
Apr 26, 2024 | 229.23 | 237.00 | 229.23 | 232.74 | 229.33 | 900 |
Apr 25, 2024 | 230.45 | 230.45 | 226.18 | 229.84 | 226.47 | 1,000 |
Apr 24, 2024 | 236.05 | 236.05 | 226.15 | 233.97 | 230.54 | 3,900 |
Apr 23, 2024 | 220.50 | 223.99 | 220.50 | 223.50 | 220.23 | 600 |
Apr 22, 2024 | 221.00 | 222.53 | 218.00 | 220.41 | 217.18 | 300 |
Apr 19, 2024 | 224.00 | 224.60 | 222.00 | 224.60 | 221.31 | 600 |
Apr 18, 2024 | 228.96 | 232.06 | 226.02 | 230.00 | 226.63 | 3,200 |
Apr 17, 2024 | 224.20 | 230.30 | 222.39 | 223.04 | 219.77 | 400 |
Apr 16, 2024 | 222.30 | 226.75 | 221.64 | 221.64 | 218.39 | 300 |
Apr 15, 2024 | 228.55 | 228.69 | 223.62 | 223.62 | 220.34 | 700 |
Apr 12, 2024 | 225.20 | 225.20 | 221.42 | 221.73 | 218.48 | 600 |
Apr 11, 2024 | 230.45 | 230.45 | 222.60 | 225.00 | 221.70 | 1,900 |
Apr 10, 2024 | 219.70 | 226.00 | 219.70 | 226.00 | 222.69 | 2,400 |
Apr 9, 2024 | 226.73 | 227.50 | 224.10 | 225.16 | 221.86 | 1,700 |
Apr 8, 2024 | 227.89 | 234.20 | 227.01 | 227.01 | 223.68 | 1,500 |
Apr 5, 2024 | 223.75 | 227.50 | 223.59 | 225.88 | 222.57 | 300 |
Apr 4, 2024 | 224.67 | 226.00 | 223.00 | 223.00 | 219.73 | 1,000 |
Apr 3, 2024 | 220.49 | 223.98 | 220.49 | 222.62 | 219.36 | 300 |
Apr 2, 2024 | 220.75 | 221.25 | 219.00 | 221.00 | 217.76 | 1,200 |
Apr 1, 2024 | 221.00 | 231.04 | 221.00 | 226.27 | 222.96 | 500 |
Mar 28, 2024 | 226.33 | 227.21 | 225.50 | 227.00 | 223.67 | 1,200 |
Mar 27, 2024 | 227.87 | 228.57 | 225.00 | 226.00 | 222.69 | 900 |
Mar 26, 2024 | 231.80 | 234.40 | 231.80 | 232.60 | 229.19 | 500 |
Mar 25, 2024 | 234.20 | 234.89 | 233.00 | 233.00 | 229.59 | 200 |
Mar 22, 2024 | 233.59 | 242.40 | 233.59 | 235.68 | 232.23 | 300 |
Mar 21, 2024 | 240.80 | 240.80 | 234.00 | 234.82 | 231.38 | 600 |
Mar 20, 2024 | 234.20 | 236.77 | 233.21 | 236.77 | 233.30 | 2,000 |
Mar 19, 2024 | 233.00 | 234.00 | 231.78 | 233.25 | 229.83 | 2,500 |
Mar 18, 2024 | 235.45 | 236.55 | 233.00 | 233.00 | 229.59 | 800 |
Mar 15, 2024 | 236.30 | 236.69 | 235.00 | 236.00 | 232.54 | 500 |
Mar 14, 2024 | 236.00 | 236.00 | 233.20 | 235.00 | 231.56 | 200 |
Mar 13, 2024 | 233.11 | 235.70 | 232.28 | 234.62 | 231.18 | 700 |
Mar 12, 2024 | 228.47 | 228.47 | 227.59 | 227.80 | 224.46 | 100 |
Mar 11, 2024 | 229.64 | 229.66 | 226.60 | 228.80 | 225.45 | 900 |
Mar 8, 2024 | 232.34 | 233.75 | 230.99 | 230.99 | 227.61 | 700 |
Mar 7, 2024 | 233.72 | 234.45 | 229.00 | 231.00 | 227.62 | 1,300 |
Mar 6, 2024 | 230.69 | 230.69 | 227.05 | 227.05 | 223.72 | 1,000 |
Mar 5, 2024 | 228.85 | 229.00 | 223.92 | 224.67 | 221.38 | 2,000 |
Mar 4, 2024 | 233.55 | 233.55 | 229.00 | 232.90 | 229.49 | 300 |
Mar 1, 2024 | 225.30 | 229.00 | 225.30 | 228.78 | 225.43 | 2,100 |
Feb 29, 2024 | 227.75 | 228.00 | 225.70 | 228.00 | 224.66 | 100 |
Feb 28, 2024 | 224.51 | 225.91 | 224.36 | 225.91 | 222.60 | 100 |
Feb 27, 2024 | 224.60 | 225.40 | 222.94 | 224.07 | 220.79 | 2,600 |
Feb 26, 2024 | 227.70 | 229.76 | 226.56 | 227.58 | 224.25 | 1,000 |
Feb 23, 2024 | 226.65 | 229.69 | 225.56 | 229.69 | 226.33 | 400 |
Feb 22, 2024 | 224.60 | 224.98 | 224.60 | 224.98 | 221.68 | 100 |
Feb 21, 2024 | 216.90 | 219.55 | 216.90 | 218.94 | 215.73 | 800 |
Feb 20, 2024 | 218.17 | 219.96 | 216.24 | 218.12 | 214.92 | 700 |
Feb 16, 2024 | 216.00 | 217.62 | 216.00 | 216.47 | 213.30 | 900 |
Feb 15, 2024 | 214.73 | 214.73 | 213.05 | 214.72 | 211.57 | 400 |
Feb 14, 2024 | 208.80 | 211.00 | 208.12 | 209.68 | 206.61 | 2,000 |
Feb 13, 2024 | 204.79 | 207.90 | 203.45 | 203.45 | 200.47 | 500 |
Feb 12, 2024 | 210.05 | 211.40 | 209.10 | 211.40 | 208.30 | 1,000 |
Feb 9, 2024 | 213.33 | 214.00 | 212.12 | 212.12 | 209.01 | 200 |
Feb 8, 2024 | 210.38 | 212.78 | 210.38 | 212.30 | 209.19 | 15,700 |
Feb 7, 2024 | 207.14 | 210.00 | 207.00 | 207.93 | 204.88 | 600 |
Feb 6, 2024 | 205.57 | 208.08 | 205.57 | 206.97 | 203.94 | 700 |
Feb 5, 2024 | 201.77 | 203.51 | 200.53 | 202.27 | 199.31 | 800 |
Feb 2, 2024 | 203.23 | 204.98 | 202.54 | 204.98 | 201.98 | 1,400 |
Feb 1, 2024 | 201.56 | 203.75 | 200.77 | 202.82 | 199.85 | 600 |
Jan 31, 2024 | 199.45 | 200.52 | 197.37 | 199.29 | 196.37 | 400 |
Jan 30, 2024 | 199.93 | 200.00 | 199.93 | 200.00 | 197.07 | 1,100 |
Jan 29, 2024 | 196.70 | 199.01 | 195.89 | 197.89 | 194.99 | 400 |
Jan 26, 2024 | 202.00 | 202.23 | 198.73 | 200.00 | 197.07 | 1,000 |
Jan 25, 2024 | 200.75 | 200.75 | 197.80 | 197.80 | 194.90 | 400 |
Jan 24, 2024 | 199.70 | 199.92 | 198.62 | 198.62 | 195.71 | 100 |
Jan 23, 2024 | 196.60 | 196.60 | 192.95 | 194.07 | 191.23 | 1,000 |
Jan 22, 2024 | 195.54 | 198.05 | 195.54 | 197.00 | 194.11 | 1,800 |
Jan 19, 2024 | 193.90 | 196.21 | 192.57 | 196.21 | 193.34 | 700 |
Jan 18, 2024 | 195.23 | 196.25 | 192.70 | 192.70 | 189.88 | 700 |
Jan 17, 2024 | 191.50 | 191.50 | 188.90 | 189.50 | 186.72 | 5,100 |
Jan 16, 2024 | 190.29 | 192.86 | 190.29 | 191.11 | 188.31 | 700 |
Related Tickers
SMAWF Siemens Aktiengesellschaft
203.60
+1.80%
YKE.SG Yokogawa Electric Corp
20.80
+0.97%
ROK.VI Rockwell Automation, Inc.
269.60
+0.41%
YOKEF Yokogawa Electric Corporation
19.10
0.00%
19V0.BE VAT Group AG
34.00
-1.16%
F3C.HM SFC Energy AG
16.34
-1.09%
VACNY VAT Group AG
36.49
+0.50%
M6P.SG McPhy Energy SA
1.2660
-0.78%
K3R.SG Harmonic Drive Systems Inc.
22.60
-1.74%
SIE.DU Siemens AG
194.46
+0.36%