Unlock stock picks and a broker-level newsfeed that powers Wall Street.
105.17
0.00
(0.00%)
At close: April 2 at 4:00:00 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
| Apr 1, 2025 | 102.08 | 105.17 | 102.08 | 105.17 | 105.17 | 400 |
| Mar 31, 2025 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
| Mar 28, 2025 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 1,000 |
| Mar 27, 2025 | 96.44 | 99.90 | 96.44 | 99.90 | 99.90 | 400 |
| Mar 26, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 200 |
| Mar 25, 2025 | 96.21 | 98.84 | 96.21 | 98.84 | 98.84 | 500 |
| Mar 24, 2025 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| Mar 21, 2025 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| Mar 20, 2025 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | 300 |
| Mar 19, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 700 |
| Mar 18, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| Mar 17, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| Mar 14, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| Mar 13, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| Mar 12, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| Mar 11, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| Mar 10, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 400 |
| Mar 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Mar 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 200 |
| Mar 5, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| Mar 4, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| Mar 3, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| Feb 28, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| Feb 27, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| Feb 26, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| Feb 25, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| Feb 24, 2025 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | 400 |
| Feb 21, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| Feb 20, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| Feb 19, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | 200 |
| Feb 18, 2025 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | 600 |
| Feb 14, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Feb 13, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 200 |
| Feb 12, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Feb 11, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Feb 10, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | 300 |
| Feb 7, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Feb 6, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | 300 |
| Feb 5, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
| Feb 4, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | 200 |
| Feb 3, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| Jan 31, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 500 |
| Jan 30, 2025 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | 300 |
| Jan 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jan 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jan 27, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1,600 |
| Jan 24, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | 500 |
| Jan 23, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | 300 |
| Jan 22, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | 800 |
| Jan 21, 2025 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | 600 |
| Jan 17, 2025 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | 300 |
| Jan 16, 2025 | 101.58 | 101.58 | 98.70 | 98.70 | 98.70 | 600 |
| Jan 15, 2025 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
| Jan 14, 2025 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
| Jan 13, 2025 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | 800 |
| Jan 10, 2025 | 102.35 | 104.00 | 100.38 | 103.47 | 103.47 | 3,300 |
| Jan 8, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| Jan 7, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | 300 |
| Jan 6, 2025 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | 600 |
| Jan 3, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| Jan 2, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 100 |
| Dec 31, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 600 |
| Dec 30, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| Dec 27, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| Dec 26, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 800 |
| Dec 24, 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | 300 |
| Dec 23, 2024 | 107.26 | 107.26 | 104.29 | 104.29 | 104.29 | 1,600 |
| Dec 20, 2024 | 103.31 | 106.49 | 103.31 | 106.49 | 106.49 | 600 |
| Dec 19, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| Dec 18, 2024 | 107.00 | 107.00 | 105.90 | 105.90 | 105.90 | 400 |
| Dec 17, 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
| Dec 16, 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | 700 |
| Dec 13, 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 300 |
| Dec 12, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 400 |
| Dec 11, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | 200 |
| Dec 10, 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | 1,400 |
| Dec 9, 2024 | 109.75 | 109.75 | 106.68 | 106.68 | 106.68 | 800 |
| Dec 6, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 1,000 |
| Dec 5, 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
| Dec 4, 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | 900 |
| Dec 3, 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | 200 |
| Dec 2, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| Nov 29, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| Nov 27, 2024 | 109.87 | 110.65 | 109.87 | 110.65 | 110.65 | 800 |
| Nov 26, 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
| Nov 25, 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | 800 |
| Nov 22, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
| Nov 21, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
| Nov 20, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | 1,200 |
| Nov 19, 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 200 |
| Nov 18, 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | 200 |
| Nov 15, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
| Nov 14, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | 300 |
| Nov 13, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| Nov 12, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| Nov 11, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| Nov 8, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| Nov 7, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | 300 |
| Nov 6, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Nov 5, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Nov 4, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Nov 1, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 31, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 30, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 29, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 28, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 25, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 24, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 23, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 22, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 21, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 18, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 17, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 16, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Oct 15, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 300 |
| Oct 14, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 600 |
| Oct 11, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 100 |
| Oct 10, 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
| Oct 9, 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | 400 |
| Oct 8, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Oct 7, 2024 | 128.85 | 130.00 | 128.74 | 130.00 | 130.00 | 2,300 |
| Oct 4, 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
| Oct 3, 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
| Oct 2, 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
| Oct 1, 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | 100 |
| Sep 30, 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | 100 |
| Sep 27, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Sep 26, 2024 | 135.15 | 135.50 | 132.30 | 135.50 | 135.50 | 900 |
| Sep 25, 2024 | 137.65 | 137.65 | 137.00 | 137.00 | 137.00 | 1,100 |
| Sep 24, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 200 |
| Sep 23, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Sep 20, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 300 |
| Sep 19, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Sep 18, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Sep 17, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Sep 16, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 800 |
| Sep 13, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 20,400 |
| Sep 12, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
| Sep 11, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
| Sep 10, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
| Sep 9, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | 100 |
| Sep 6, 2024 | 130.93 | 130.93 | 130.75 | 130.75 | 130.75 | 500 |
| Sep 5, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4,200 |
| Sep 4, 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 6,400 |
| Sep 3, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3,100 |
| Aug 30, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 200 |
| Aug 29, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Aug 28, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Aug 27, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Aug 26, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Aug 23, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Aug 22, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Aug 21, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 100 |
| Aug 20, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| Aug 19, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 100 |
| Aug 16, 2024 | 124.56 | 124.56 | 124.10 | 124.10 | 124.10 | 800 |
| Aug 15, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
| Aug 14, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 300 |
| Aug 13, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 300 |
| Aug 12, 2024 | 121.72 | 121.90 | 117.70 | 117.70 | 117.70 | 1,400 |
| Aug 9, 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | - |
| Aug 8, 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | - |
| Aug 7, 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | 1,300 |
| Aug 6, 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
| Aug 5, 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | 100 |
| Aug 2, 2024 | 123.90 | 123.90 | 120.30 | 121.60 | 121.60 | 1,200 |
| Aug 1, 2024 | 125.05 | 125.05 | 122.57 | 123.81 | 123.81 | 600 |
| Jul 31, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 200 |
| Jul 30, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| Jul 29, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| Jul 26, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| Jul 25, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| Jul 24, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | 600 |
| Jul 23, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | 600 |
| Jul 22, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| Jul 19, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| Jul 18, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| Jul 17, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | 200 |
| Jul 16, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| Jul 15, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| Jul 12, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| Jul 11, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 100 |
| Jul 10, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| Jul 9, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| Jul 8, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 400 |
| Jul 5, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| Jul 3, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| Jul 2, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| Jul 1, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 300 |
| Jun 28, 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
| Jun 27, 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
| Jun 26, 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | 300 |
| Jun 25, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jun 24, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jun 21, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jun 20, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 200 |
| Jun 18, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jun 17, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jun 14, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2,100 |
| Jun 13, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jun 12, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 100 |
| Jun 11, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jun 10, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jun 7, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jun 6, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 200 |
| Jun 5, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| Jun 4, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| Jun 3, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 200 |
| May 31, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| May 30, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 300 |
| May 29, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2,400 |
| May 28, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 500 |
| May 24, 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | 300 |
| May 23, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| May 22, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| May 21, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| May 20, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| May 17, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| May 16, 2024 | 1.20 Dividend | |||||
| May 16, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 200 |
| May 15, 2024 | 111.51 | 111.51 | 111.00 | 111.00 | 109.80 | 5,900 |
| May 14, 2024 | 110.25 | 110.25 | 108.81 | 108.81 | 107.64 | 800 |
| May 13, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.30 | - |
| May 10, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.30 | - |
| May 9, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.30 | 100 |
| May 8, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 110.64 | 200 |
| May 7, 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 112.06 | 800 |
| May 6, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 105.98 | 700 |
| May 3, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.83 | 100 |
| May 2, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.34 | - |
| May 1, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.34 | - |
| Apr 30, 2024 | 105.30 | 108.52 | 105.30 | 107.50 | 106.34 | 700 |
| Apr 29, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 106.09 | - |
| Apr 26, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 106.09 | - |
| Apr 25, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 106.09 | - |
| Apr 24, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 106.09 | 800 |
| Apr 23, 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 107.57 | - |
| Apr 22, 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 107.57 | 300 |
| Apr 19, 2024 | 112.05 | 112.10 | 112.05 | 112.10 | 110.89 | 900 |
| Apr 18, 2024 | 110.00 | 110.00 | 108.18 | 108.18 | 107.01 | 1,300 |
| Apr 17, 2024 | 108.43 | 108.43 | 107.85 | 107.85 | 106.69 | 400 |
| Apr 16, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 109.46 | - |
| Apr 15, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 109.46 | 200 |
| Apr 12, 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 111.17 | 400 |
| Apr 11, 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 114.76 | - |
| Apr 10, 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 114.76 | - |
| Apr 9, 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 114.76 | - |
| Apr 8, 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 114.76 | 500 |
| Apr 5, 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 116.78 | - |
| Apr 4, 2024 | 117.68 | 118.05 | 117.68 | 118.05 | 116.78 | 2,300 |
Related Tickers
ZX6.DU DSM-Firmenich AG
89.76
-1.90%
ELKEF Elkem ASA
2.0600
0.00%
ZX6.SG DSM Firmenich AG
90.08
-1.01%
GIN1.F Givaudan SA
78.00
-0.64%
DSFIY DSM Firmenich AG
9.96
+0.91%
ACT.F AlzChem Group AG
100.50
+3.40%
JMAT.L Johnson Matthey Plc
1,234.00
-7.50%
GIVN.SW Givaudan SA
3,860.00
+0.92%
AKE.PA Arkema S.A.
66.25
-6.76%
IFF International Flavors & Fragrances Inc.
76.45
-2.76%