232.00
-6.20
(-2.60%)
As of 10:20:59 AM GMT+1. Market Open.
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 27, 2025 | 231.80 | 233.20 | 231.80 | 232.00 | 232.00 | 10 |
| Jan 24, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
| Jan 23, 2025 | 231.50 | 238.00 | 231.50 | 238.00 | 238.00 | 121 |
| Jan 22, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
| Jan 21, 2025 | 226.50 | 229.20 | 226.50 | 228.50 | 228.50 | 36 |
| Jan 20, 2025 | 226.80 | 228.40 | 226.80 | 228.40 | 228.40 | 65 |
| Jan 17, 2025 | 226.70 | 226.70 | 225.80 | 225.80 | 225.80 | 6 |
| Jan 16, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
| Jan 15, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| Jan 14, 2025 | 221.00 | 225.00 | 221.00 | 224.60 | 224.60 | 15 |
| Jan 13, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 23 |
| Jan 10, 2025 | 219.50 | 221.60 | 219.50 | 221.60 | 221.60 | 20 |
| Jan 9, 2025 | 215.20 | 222.00 | 215.20 | 222.00 | 222.00 | 20 |
| Jan 8, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| Jan 7, 2025 | 212.50 | 214.50 | 212.50 | 214.50 | 214.50 | 20 |
| Jan 6, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| Jan 3, 2025 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
| Jan 2, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 100 |
| Dec 30, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Dec 27, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| Dec 23, 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
| Dec 20, 2024 | 209.50 | 210.80 | 209.50 | 210.80 | 210.80 | 29 |
| Dec 19, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| Dec 18, 2024 | 211.80 | 213.60 | 211.80 | 212.80 | 212.80 | 90 |
| Dec 17, 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 200 |
| Dec 16, 2024 | 207.70 | 210.30 | 207.70 | 210.30 | 210.30 | 313 |
| Dec 13, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
| Dec 12, 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - |
| Dec 11, 2024 | 205.70 | 206.60 | 205.70 | 206.20 | 206.20 | 19 |
| Dec 10, 2024 | 208.20 | 208.20 | 205.20 | 205.20 | 205.20 | 102 |
| Dec 9, 2024 | 211.00 | 211.20 | 211.00 | 211.10 | 211.10 | 250 |
| Dec 6, 2024 | 212.00 | 213.20 | 211.10 | 212.10 | 212.10 | 74 |
| Dec 5, 2024 | 227.50 | 227.50 | 216.90 | 216.90 | 216.90 | 135 |
| Dec 4, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| Dec 3, 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| Dec 2, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| Nov 29, 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 60 |
| Nov 28, 2024 | 216.60 | 217.90 | 216.60 | 217.90 | 217.90 | 25 |
| Nov 27, 2024 | 218.20 | 218.20 | 216.80 | 216.80 | 216.80 | 28 |
| Nov 26, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | 40 |
| Nov 25, 2024 | 219.70 | 222.00 | 218.20 | 218.20 | 218.20 | 50 |
| Nov 22, 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| Nov 21, 2024 | 218.10 | 218.10 | 217.90 | 217.90 | 217.90 | 25 |
| Nov 20, 2024 | 218.90 | 219.70 | 218.90 | 219.70 | 219.70 | 7 |
| Nov 19, 2024 | 218.00 | 218.00 | 214.20 | 214.20 | 214.20 | 326 |
| Nov 18, 2024 | 218.70 | 218.70 | 216.60 | 217.60 | 217.60 | 85 |
| Nov 15, 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| Nov 14, 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
| Nov 13, 2024 | 215.70 | 218.10 | 215.70 | 218.10 | 218.10 | 6 |
| Nov 12, 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| Nov 11, 2024 | 218.80 | 224.10 | 218.80 | 224.10 | 224.10 | 10 |
| Nov 8, 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
| Nov 7, 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
| Nov 6, 2024 | 220.00 | 220.20 | 220.00 | 220.20 | 220.20 | 51 |
| Nov 5, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
| Nov 4, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| Nov 1, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| Oct 31, 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
| Oct 30, 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| Oct 29, 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
| Oct 28, 2024 | 211.10 | 211.60 | 211.10 | 211.60 | 211.60 | 10 |
| Oct 25, 2024 | 209.20 | 211.90 | 206.00 | 211.90 | 211.90 | 80 |
| Oct 24, 2024 | 209.80 | 210.70 | 209.80 | 210.70 | 210.70 | 10 |
| Oct 23, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
| Oct 22, 2024 | 212.50 | 212.50 | 211.30 | 211.30 | 211.30 | 30 |
| Oct 21, 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
| Oct 18, 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
| Oct 17, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| Oct 16, 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| Oct 15, 2024 | 208.70 | 209.30 | 208.70 | 209.20 | 209.20 | 87 |
| Oct 14, 2024 | 203.80 | 207.90 | 203.80 | 207.90 | 207.90 | 25 |
| Oct 11, 2024 | 200.30 | 201.80 | 200.30 | 201.80 | 201.80 | 100 |
| Oct 10, 2024 | 203.60 | 203.60 | 201.90 | 201.90 | 201.90 | 90 |
| Oct 9, 2024 | 204.30 | 204.30 | 203.10 | 203.10 | 203.10 | 15 |
| Oct 8, 2024 | 201.40 | 204.80 | 201.40 | 204.80 | 204.80 | 28 |
| Oct 7, 2024 | 207.70 | 207.70 | 202.70 | 202.70 | 202.70 | 60 |
| Oct 4, 2024 | 206.90 | 208.70 | 206.90 | 208.70 | 208.70 | 3 |
| Oct 3, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Oct 2, 2024 | 210.20 | 211.40 | 209.00 | 209.00 | 209.00 | 71 |
| Oct 1, 2024 | 211.50 | 212.20 | 210.10 | 211.20 | 211.20 | 103 |
| Sep 30, 2024 | 213.10 | 213.10 | 212.00 | 212.00 | 212.00 | 3 |
| Sep 27, 2024 | 215.10 | 215.10 | 214.10 | 214.10 | 214.10 | 80 |
| Sep 26, 2024 | 215.00 | 215.00 | 214.80 | 214.80 | 214.80 | 9 |
| Sep 25, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| Sep 24, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
| Sep 23, 2024 | 209.20 | 210.30 | 209.20 | 210.30 | 210.30 | 25 |
| Sep 20, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| Sep 19, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Sep 18, 2024 | 201.50 | 201.50 | 201.00 | 201.00 | 201.00 | 1 |
| Sep 17, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Sep 16, 2024 | 202.90 | 202.90 | 202.40 | 202.40 | 202.40 | 24 |
| Sep 13, 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
| Sep 12, 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 1 |
| Sep 11, 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| Sep 10, 2024 | 194.30 | 195.00 | 194.30 | 195.00 | 195.00 | 26 |
| Sep 9, 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| Sep 6, 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | - |
| Sep 5, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 1 |
| Sep 4, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| Sep 3, 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
| Sep 2, 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | - |
| Aug 30, 2024 | 197.65 | 198.00 | 197.65 | 198.00 | 198.00 | 10 |
| Aug 29, 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 4 |
| Aug 28, 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
| Aug 27, 2024 | 195.70 | 196.30 | 195.70 | 196.30 | 196.30 | 120 |
| Aug 26, 2024 | 196.20 | 196.20 | 196.05 | 196.05 | 196.05 | 103 |
| Aug 23, 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | - |
| Aug 22, 2024 | 195.65 | 197.25 | 195.65 | 196.55 | 196.55 | 200 |
| Aug 21, 2024 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | - |
| Aug 20, 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | - |
| Aug 19, 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| Aug 16, 2024 | 194.10 | 196.50 | 194.10 | 196.50 | 196.50 | 10 |
| Aug 15, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| Aug 14, 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | - |
| Aug 13, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
| Aug 12, 2024 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | - |
| Aug 9, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| Aug 8, 2024 | 191.70 | 192.25 | 190.05 | 192.25 | 192.25 | 80 |
| Aug 7, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
| Aug 6, 2024 | 189.85 | 190.70 | 188.70 | 190.10 | 190.10 | 60 |
| Aug 5, 2024 | 188.70 | 188.70 | 184.80 | 187.75 | 187.75 | 501 |
| Aug 2, 2024 | 190.80 | 191.70 | 189.00 | 191.70 | 191.70 | 48 |
| Aug 1, 2024 | 202.10 | 202.10 | 196.55 | 197.25 | 197.25 | 9 |
| Jul 31, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| Jul 30, 2024 | 198.85 | 204.30 | 198.85 | 204.30 | 204.30 | - |
| Jul 29, 2024 | 202.40 | 204.60 | 202.40 | 204.60 | 204.60 | - |
| Jul 26, 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | - |
| Jul 25, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 20 |
| Jul 24, 2024 | 204.20 | 204.20 | 201.60 | 201.60 | 201.60 | 48 |
| Jul 23, 2024 | 199.95 | 205.80 | 199.95 | 205.80 | 205.80 | 140 |
| Jul 22, 2024 | 198.15 | 200.50 | 198.15 | 200.50 | 200.50 | - |
| Jul 19, 2024 | 198.95 | 200.10 | 198.95 | 200.10 | 200.10 | 20 |
| Jul 18, 2024 | 202.30 | 202.70 | 202.30 | 202.40 | 202.40 | 320 |
| Jul 17, 2024 | 201.80 | 202.70 | 201.80 | 202.00 | 202.00 | 20 |
| Jul 16, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
| Jul 15, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
| Jul 12, 2024 | 204.20 | 204.20 | 202.90 | 202.90 | 202.90 | 25 |
| Jul 11, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| Jul 10, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| Jul 9, 2024 | 204.90 | 205.80 | 204.90 | 205.80 | 205.80 | 17 |
| Jul 8, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| Jul 5, 2024 | 205.40 | 205.80 | 204.50 | 204.50 | 204.50 | 32 |
| Jul 4, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| Jul 3, 2024 | 201.60 | 202.90 | 201.60 | 202.90 | 202.90 | 300 |
| Jul 2, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
| Jul 1, 2024 | 200.80 | 202.70 | 200.80 | 202.70 | 202.70 | 25 |
| Jun 28, 2024 | 197.30 | 198.10 | 197.30 | 198.10 | 198.10 | 40 |
| Jun 27, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
| Jun 26, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 40 |
| Jun 25, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 40 |
| Jun 24, 2024 | 202.90 | 205.20 | 201.40 | 201.40 | 201.40 | 74 |
| Jun 21, 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
| Jun 20, 2024 | 201.90 | 204.20 | 201.90 | 204.20 | 204.20 | 39 |
| Jun 19, 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
| Jun 18, 2024 | 199.70 | 202.10 | 199.70 | 201.40 | 201.40 | 14 |
| Jun 17, 2024 | 196.30 | 198.95 | 196.30 | 198.95 | 198.95 | 81 |
| Jun 14, 2024 | 202.90 | 202.90 | 195.95 | 196.55 | 196.55 | 89 |
| Jun 13, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| Jun 12, 2024 | 207.10 | 209.00 | 207.10 | 209.00 | 209.00 | 175 |
| Jun 11, 2024 | 207.60 | 209.10 | 206.40 | 206.40 | 206.40 | 77 |
| Jun 10, 2024 | 206.30 | 207.30 | 206.30 | 207.30 | 207.30 | 88 |
| Jun 7, 2024 | 211.30 | 211.30 | 208.20 | 208.20 | 208.20 | 55 |
| Jun 6, 2024 | 211.70 | 212.60 | 211.70 | 212.60 | 212.60 | 40 |
| Jun 5, 2024 | 212.70 | 212.80 | 211.50 | 212.80 | 212.80 | 84 |
| Jun 4, 2024 | 215.00 | 215.00 | 210.50 | 210.70 | 210.70 | 95 |
| Jun 3, 2024 | 216.30 | 216.30 | 216.20 | 216.20 | 216.20 | 19 |
| May 31, 2024 | 214.10 | 215.60 | 214.10 | 215.30 | 215.30 | 88 |
| May 30, 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | - |
| May 29, 2024 | 213.80 | 213.80 | 212.60 | 212.60 | 212.60 | 30 |
| May 28, 2024 | 2.20 Dividend | |||||
| May 28, 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | - |
| May 27, 2024 | 216.60 | 217.80 | 216.60 | 217.60 | 215.40 | 127 |
| May 24, 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 214.71 | - |
| May 23, 2024 | 213.90 | 218.00 | 213.90 | 218.00 | 215.80 | 41 |
| May 22, 2024 | 213.10 | 213.70 | 213.10 | 213.70 | 211.54 | 61 |
| May 21, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 209.36 | 75 |
| May 20, 2024 | 207.50 | 211.30 | 207.50 | 211.30 | 209.16 | - |
| May 17, 2024 | 206.70 | 208.40 | 206.70 | 208.40 | 206.29 | - |
| May 16, 2024 | 211.50 | 211.50 | 206.40 | 206.40 | 204.31 | 128 |
| May 15, 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 206.00 | - |
| May 14, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 207.18 | - |
| May 13, 2024 | 212.30 | 212.30 | 210.10 | 210.10 | 207.98 | 52 |
| May 10, 2024 | 212.40 | 214.80 | 212.40 | 214.80 | 212.63 | 3 |
| May 9, 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 207.98 | - |
| May 8, 2024 | 207.80 | 211.80 | 207.80 | 211.80 | 209.66 | 30 |
| May 7, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.32 | - |
| May 6, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.32 | - |
| May 3, 2024 | 202.60 | 205.20 | 202.60 | 205.20 | 203.13 | 185 |
| May 2, 2024 | 202.80 | 202.80 | 202.00 | 202.00 | 199.96 | 26 |
| Apr 30, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 201.84 | - |
| Apr 29, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 206.29 | - |
| Apr 26, 2024 | 207.40 | 209.40 | 205.00 | 205.30 | 203.22 | 63 |
| Apr 25, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 207.08 | - |
| Apr 24, 2024 | 209.10 | 211.90 | 209.10 | 211.90 | 209.76 | 199 |
| Apr 23, 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 203.72 | - |
| Apr 22, 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 204.41 | - |
| Apr 19, 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 205.11 | - |
| Apr 18, 2024 | 205.70 | 206.90 | 205.70 | 206.90 | 204.81 | 3 |
| Apr 17, 2024 | 204.40 | 207.50 | 204.40 | 207.50 | 205.40 | 21 |
| Apr 16, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.81 | - |
| Apr 15, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 203.92 | 40 |
| Apr 12, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 205.80 | - |
| Apr 11, 2024 | 205.10 | 206.20 | 204.20 | 206.20 | 204.12 | 65 |
| Apr 10, 2024 | 204.10 | 204.10 | 203.30 | 203.30 | 201.24 | 70 |
| Apr 9, 2024 | 206.70 | 207.40 | 204.10 | 204.10 | 202.04 | 290 |
| Apr 8, 2024 | 204.50 | 208.80 | 204.50 | 207.90 | 205.80 | 40 |
| Apr 5, 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 202.04 | - |
| Apr 4, 2024 | 205.30 | 207.40 | 205.00 | 205.00 | 202.93 | 17 |
| Apr 3, 2024 | 205.00 | 205.00 | 204.10 | 204.10 | 202.04 | 23 |
| Apr 2, 2024 | 209.00 | 209.00 | 205.00 | 205.00 | 202.93 | 35 |
| Mar 28, 2024 | 208.40 | 211.20 | 208.40 | 211.20 | 209.06 | 30 |
| Mar 27, 2024 | 210.95 | 212.70 | 210.95 | 211.40 | 209.26 | 56 |
| Mar 26, 2024 | 208.65 | 212.75 | 208.65 | 212.75 | 210.60 | 135 |
| Mar 25, 2024 | 207.80 | 208.90 | 207.80 | 208.55 | 206.44 | 466 |
| Mar 22, 2024 | 206.25 | 208.00 | 206.00 | 207.40 | 205.30 | 254 |
| Mar 21, 2024 | 205.75 | 206.70 | 205.75 | 206.65 | 204.56 | 96 |
| Mar 20, 2024 | 204.90 | 204.90 | 204.40 | 204.50 | 202.43 | 138 |
| Mar 19, 2024 | 202.40 | 204.80 | 202.40 | 204.80 | 202.73 | 50 |
| Mar 18, 2024 | 202.85 | 204.35 | 202.85 | 203.40 | 201.34 | 116 |
| Mar 15, 2024 | 199.48 | 201.00 | 199.48 | 201.00 | 198.97 | 100 |
| Mar 14, 2024 | 198.08 | 202.35 | 198.08 | 201.10 | 199.07 | 167 |
| Mar 13, 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 194.71 | - |
| Mar 12, 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 193.21 | - |
| Mar 11, 2024 | 196.00 | 196.00 | 194.50 | 194.50 | 192.53 | 85 |
| Mar 8, 2024 | 196.72 | 196.72 | 194.00 | 194.00 | 192.04 | 337 |
| Mar 7, 2024 | 198.16 | 198.92 | 197.84 | 197.84 | 195.84 | 87 |
| Mar 6, 2024 | 199.32 | 205.00 | 198.60 | 198.76 | 196.75 | 457 |
| Mar 5, 2024 | 195.38 | 198.52 | 195.38 | 198.52 | 196.51 | 115 |
| Mar 4, 2024 | 193.12 | 195.10 | 193.12 | 195.10 | 193.13 | 116 |
| Mar 1, 2024 | 194.60 | 194.60 | 193.62 | 193.62 | 191.66 | 50 |
| Feb 29, 2024 | 192.68 | 195.04 | 192.68 | 195.04 | 193.07 | 50 |
| Feb 28, 2024 | 192.86 | 193.36 | 192.52 | 193.08 | 191.13 | 159 |
| Feb 27, 2024 | 192.42 | 192.42 | 192.00 | 192.00 | 190.06 | 75 |
| Feb 26, 2024 | 192.48 | 194.34 | 192.48 | 194.34 | 192.38 | 60 |
| Feb 23, 2024 | 190.90 | 194.48 | 190.90 | 193.96 | 192.00 | 37 |
| Feb 22, 2024 | 190.34 | 192.22 | 189.94 | 192.22 | 190.28 | 36 |
| Feb 21, 2024 | 189.92 | 189.92 | 189.02 | 189.28 | 187.37 | 92 |
| Feb 20, 2024 | 189.74 | 191.14 | 189.74 | 191.14 | 189.21 | 60 |
| Feb 19, 2024 | 187.86 | 188.34 | 187.44 | 187.92 | 186.02 | 209 |
| Feb 16, 2024 | 184.74 | 187.54 | 184.74 | 187.22 | 185.33 | 404 |
| Feb 15, 2024 | 180.32 | 183.10 | 180.32 | 183.10 | 181.25 | 178 |
| Feb 14, 2024 | 174.16 | 176.50 | 174.16 | 176.32 | 174.54 | 210 |
| Feb 13, 2024 | 176.06 | 176.06 | 172.04 | 172.98 | 171.23 | 64 |
| Feb 12, 2024 | 175.42 | 175.50 | 174.98 | 174.98 | 173.21 | 76 |
| Feb 9, 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 173.15 | - |
| Feb 8, 2024 | 175.76 | 175.76 | 175.76 | 175.76 | 173.98 | - |
| Feb 7, 2024 | 177.60 | 177.60 | 177.00 | 177.10 | 175.31 | 97 |
| Feb 6, 2024 | 176.18 | 177.62 | 176.18 | 177.26 | 175.47 | 328 |
| Feb 5, 2024 | 175.78 | 175.86 | 175.78 | 175.86 | 174.08 | 8 |
| Feb 2, 2024 | 172.74 | 175.02 | 172.74 | 175.02 | 173.25 | 25 |
| Feb 1, 2024 | 171.20 | 173.84 | 171.20 | 173.40 | 171.65 | 320 |
| Jan 31, 2024 | 173.92 | 173.92 | 173.92 | 173.92 | 172.16 | - |
| Jan 30, 2024 | 174.22 | 174.52 | 174.22 | 174.52 | 172.76 | 50 |
| Jan 29, 2024 | 173.10 | 174.54 | 173.10 | 174.54 | 172.78 | 19 |
Related Tickers
NTH.F Northrop Grumman Corporation
471.90
-0.94%
GCP.F General Electric Company
183.50
-2.39%
T7D.F TransDigm Group Incorporated
1,273.00
-0.97%
GDX.F General Dynamics Corporation
252.80
-1.48%
MTX.F MTU Aero Engines AG
323.50
-1.19%
HRS.F L3Harris Technologies, Inc.
204.50
-1.35%
AIR.DE Airbus SE
165.38
-1.01%
ACHR Archer Aviation Inc.
9.97
+0.81%
BA The Boeing Company
176.06
-1.37%
RKLB Rocket Lab USA, Inc.
30.36
-3.83%