511.20
+8.70
+(1.73%)
At close: January 31 at 5:32:30 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 | 508.00 | 511.40 | 507.90 | 511.20 | 511.20 | - |
| Jan 30, 2025 | 499.15 | 502.50 | 496.65 | 502.50 | 502.50 | - |
| Jan 29, 2025 | 508.00 | 508.00 | 495.45 | 495.45 | 495.45 | - |
| Jan 28, 2025 | 493.80 | 493.80 | 489.55 | 489.55 | 489.55 | - |
| Jan 27, 2025 | 505.90 | 505.90 | 488.80 | 488.80 | 488.80 | - |
| Jan 24, 2025 | 525.50 | 527.50 | 521.30 | 521.30 | 521.30 | - |
| Jan 23, 2025 | 521.90 | 530.50 | 519.90 | 530.50 | 530.50 | - |
| Jan 22, 2025 | 510.50 | 524.80 | 510.40 | 524.80 | 524.80 | - |
| Jan 21, 2025 | 508.70 | 512.40 | 508.70 | 509.60 | 509.60 | - |
| Jan 20, 2025 | 511.40 | 511.40 | 506.50 | 506.50 | 506.50 | - |
| Jan 17, 2025 | 502.50 | 513.10 | 502.20 | 513.10 | 513.10 | - |
| Jan 16, 2025 | 496.55 | 506.90 | 494.65 | 506.90 | 506.90 | 10 |
| Jan 15, 2025 | 476.15 | 493.40 | 476.15 | 493.40 | 493.40 | - |
| Jan 14, 2025 | 478.35 | 480.85 | 474.20 | 474.20 | 474.20 | - |
| Jan 13, 2025 | 479.65 | 479.65 | 476.80 | 477.85 | 477.85 | - |
| Jan 10, 2025 | 486.05 | 486.20 | 477.25 | 477.25 | 477.25 | - |
| Jan 9, 2025 | 484.95 | 485.25 | 484.35 | 485.25 | 485.25 | - |
| Jan 8, 2025 | 472.80 | 482.85 | 472.80 | 482.85 | 482.85 | - |
| Jan 7, 2025 | 480.60 | 480.80 | 480.60 | 480.80 | 480.80 | - |
| Jan 6, 2025 | 480.00 | 486.40 | 478.75 | 486.40 | 486.40 | - |
| Jan 3, 2025 | 467.80 | 476.25 | 467.80 | 476.25 | 476.25 | - |
| Jan 2, 2025 | 470.25 | 476.25 | 470.25 | 473.45 | 473.45 | - |
| Dec 30, 2024 | 472.10 | 472.10 | 469.05 | 469.05 | 469.05 | - |
| Dec 27, 2024 | 474.65 | 474.65 | 468.30 | 468.30 | 468.30 | - |
| Dec 23, 2024 | 477.00 | 477.00 | 471.65 | 471.65 | 471.65 | - |
| Dec 20, 2024 | 473.25 | 477.75 | 463.45 | 477.75 | 477.75 | - |
| Dec 19, 2024 | 475.95 | 485.95 | 475.95 | 479.25 | 479.25 | 3 |
| Dec 18, 2024 | 487.95 | 493.55 | 487.95 | 493.55 | 493.55 | - |
| Dec 17, 2024 | 496.05 | 496.80 | 492.35 | 492.35 | 492.35 | - |
| Dec 16, 2024 | 483.00 | 497.20 | 481.40 | 497.20 | 497.20 | - |
| Dec 13, 2024 | 491.00 | 491.00 | 478.15 | 478.15 | 478.15 | - |
| Dec 12, 2024 | 484.80 | 488.10 | 483.95 | 487.70 | 487.70 | - |
| Dec 11, 2024 | 482.50 | 489.15 | 479.70 | 489.15 | 489.15 | - |
| Dec 10, 2024 | 480.85 | 481.65 | 473.45 | 473.45 | 473.45 | - |
| Dec 9, 2024 | 488.95 | 488.95 | 483.10 | 483.10 | 483.10 | - |
| Dec 6, 2024 | 488.55 | 495.65 | 487.25 | 495.65 | 495.65 | - |
| Dec 5, 2024 | 516.90 | 526.80 | 494.70 | 494.70 | 494.70 | - |
| Dec 4, 2024 | 547.40 | 556.10 | 547.40 | 556.10 | 556.10 | - |
| Dec 3, 2024 | 539.80 | 540.40 | 532.30 | 540.40 | 540.40 | - |
| Dec 2, 2024 | 528.80 | 538.50 | 528.80 | 538.50 | 538.50 | - |
| Nov 29, 2024 | 521.10 | 532.70 | 518.40 | 532.70 | 532.70 | - |
| Nov 28, 2024 | 520.70 | 526.80 | 520.70 | 525.20 | 525.20 | - |
| Nov 27, 2024 | 527.60 | 527.60 | 517.70 | 517.70 | 517.70 | - |
| Nov 26, 2024 | 537.60 | 537.60 | 529.10 | 529.10 | 529.10 | - |
| Nov 25, 2024 | 546.30 | 546.30 | 539.00 | 539.00 | 539.00 | - |
| Nov 22, 2024 | 532.60 | 538.40 | 532.60 | 538.40 | 538.40 | - |
| Nov 21, 2024 | 512.80 | 529.20 | 512.80 | 529.20 | 529.20 | - |
| Nov 20, 2024 | 506.60 | 508.10 | 506.60 | 508.10 | 508.10 | - |
| Nov 19, 2024 | 496.75 | 498.55 | 488.75 | 498.55 | 498.55 | - |
| Nov 18, 2024 | 497.75 | 498.50 | 493.95 | 498.50 | 498.50 | - |
| Nov 15, 2024 | 521.20 | 521.20 | 501.30 | 501.30 | 501.30 | - |
| Nov 14, 2024 | 528.10 | 531.00 | 523.10 | 523.10 | 523.10 | - |
| Nov 13, 2024 | 520.30 | 532.60 | 518.10 | 532.60 | 532.60 | - |
| Nov 12, 2024 | 523.80 | 523.80 | 518.40 | 518.40 | 518.40 | - |
| Nov 11, 2024 | 527.20 | 527.50 | 520.80 | 520.80 | 520.80 | - |
| Nov 8, 2024 | 531.50 | 532.80 | 530.10 | 532.60 | 532.60 | - |
| Nov 7, 2024 | 515.70 | 526.70 | 515.70 | 526.70 | 526.70 | - |
| Nov 6, 2024 | 498.50 | 506.90 | 498.50 | 506.90 | 506.90 | - |
| Nov 5, 2024 | 483.00 | 485.55 | 483.00 | 485.55 | 485.55 | - |
| Nov 4, 2024 | 477.15 | 482.05 | 474.95 | 480.10 | 480.10 | - |
| Nov 1, 2024 | 475.80 | 479.50 | 474.75 | 478.90 | 478.90 | - |
| Oct 31, 2024 | 489.40 | 490.35 | 476.60 | 476.60 | 476.60 | - |
| Oct 30, 2024 | 491.05 | 491.05 | 488.10 | 488.90 | 488.90 | - |
| Oct 29, 2024 | 468.70 | 487.90 | 467.80 | 487.90 | 487.90 | - |
| Oct 28, 2024 | 467.05 | 468.65 | 460.40 | 460.40 | 460.40 | - |
| Oct 25, 2024 | 458.00 | 465.60 | 458.00 | 465.60 | 465.60 | - |
| Oct 24, 2024 | 459.00 | 460.05 | 456.95 | 456.95 | 456.95 | - |
| Oct 23, 2024 | 465.15 | 465.15 | 461.00 | 461.00 | 461.00 | - |
| Oct 22, 2024 | 466.10 | 466.10 | 459.50 | 459.50 | 459.50 | - |
| Oct 21, 2024 | 466.55 | 466.80 | 462.65 | 465.55 | 465.55 | - |
| Oct 18, 2024 | 468.00 | 468.00 | 462.00 | 467.85 | 467.85 | - |
| Oct 17, 2024 | 466.00 | 473.25 | 464.20 | 464.20 | 464.20 | - |
| Oct 16, 2024 | 478.75 | 478.75 | 463.95 | 463.95 | 463.95 | - |
| Oct 15, 2024 | 501.20 | 502.20 | 490.85 | 490.85 | 490.85 | - |
| Oct 14, 2024 | 494.40 | 498.15 | 494.40 | 498.05 | 498.05 | - |
| Oct 11, 2024 | 486.90 | 490.95 | 486.20 | 490.95 | 490.95 | - |
| Oct 10, 2024 | 484.40 | 488.80 | 480.70 | 488.80 | 488.80 | - |
| Oct 9, 2024 | 470.95 | 476.50 | 469.60 | 476.50 | 476.50 | - |
| Oct 8, 2024 | 450.10 | 467.35 | 450.10 | 467.35 | 467.35 | - |
| Oct 7, 2024 | 454.15 | 454.15 | 449.25 | 449.75 | 449.75 | - |
| Oct 4, 2024 | 448.95 | 465.30 | 448.95 | 454.00 | 454.00 | - |
| Oct 3, 2024 | 449.40 | 450.85 | 446.95 | 450.85 | 450.85 | - |
| Oct 2, 2024 | 447.55 | 457.20 | 446.85 | 457.20 | 457.20 | - |
| Oct 1, 2024 | 454.30 | 458.90 | 446.30 | 446.30 | 446.30 | - |
| Sep 30, 2024 | 458.80 | 458.80 | 456.00 | 456.00 | 456.00 | - |
| Sep 27, 2024 | 461.75 | 461.75 | 460.20 | 460.20 | 460.20 | - |
| Sep 26, 2024 | 464.60 | 469.00 | 457.95 | 457.95 | 457.95 | - |
| Sep 25, 2024 | 450.90 | 455.55 | 450.90 | 455.55 | 455.55 | - |
| Sep 24, 2024 | 457.20 | 458.75 | 451.15 | 451.15 | 451.15 | - |
| Sep 23, 2024 | 454.50 | 457.10 | 454.50 | 456.80 | 456.80 | - |
| Sep 20, 2024 | 459.50 | 459.50 | 452.60 | 452.60 | 452.60 | - |
| Sep 19, 2024 | 452.20 | 466.15 | 452.20 | 463.45 | 463.45 | - |
| Sep 18, 2024 | 452.75 | 453.35 | 447.80 | 447.80 | 447.80 | - |
| Sep 17, 2024 | 448.85 | 453.60 | 448.85 | 452.45 | 452.45 | - |
| Sep 16, 2024 | 440.85 | 446.95 | 440.05 | 446.95 | 446.95 | - |
| Sep 13, 2024 | 441.35 | 443.65 | 440.55 | 443.65 | 443.65 | - |
| Sep 12, 2024 | 438.80 | 443.15 | 436.70 | 443.15 | 443.15 | - |
| Sep 11, 2024 | 419.95 | 424.10 | 418.85 | 422.30 | 422.30 | 4 |
| Sep 10, 2024 | 418.45 | 421.40 | 418.45 | 421.40 | 421.40 | - |
| Sep 9, 2024 | 421.35 | 424.30 | 416.75 | 416.75 | 416.75 | - |
| Sep 6, 2024 | 426.00 | 432.10 | 418.25 | 418.25 | 418.25 | - |
| Sep 5, 2024 | 429.40 | 431.05 | 426.95 | 429.60 | 429.60 | - |
| Sep 4, 2024 | 432.20 | 433.10 | 428.35 | 432.00 | 432.00 | 2 |
| Sep 3, 2024 | 468.85 | 468.85 | 449.95 | 449.95 | 449.95 | - |
| Sep 2, 2024 | 468.35 | 470.50 | 468.35 | 470.10 | 470.10 | - |
| Aug 30, 2024 | 468.65 | 475.00 | 467.70 | 467.70 | 467.70 | - |
| Aug 29, 2024 | 456.15 | 473.75 | 456.15 | 473.75 | 473.75 | - |
| Aug 28, 2024 | 467.80 | 470.10 | 458.50 | 458.50 | 458.50 | - |
| Aug 27, 2024 | 471.55 | 471.55 | 467.50 | 467.50 | 467.50 | - |
| Aug 26, 2024 | 484.10 | 484.10 | 473.05 | 473.05 | 473.05 | - |
| Aug 23, 2024 | 496.75 | 499.80 | 489.15 | 489.15 | 489.15 | 18 |
| Aug 22, 2024 | 512.00 | 522.50 | 502.90 | 502.90 | 502.90 | - |
| Aug 21, 2024 | 501.70 | 503.90 | 500.70 | 503.90 | 503.90 | - |
| Aug 20, 2024 | 504.70 | 504.70 | 502.30 | 502.30 | 502.30 | - |
| Aug 19, 2024 | 497.00 | 498.35 | 495.00 | 495.00 | 495.00 | - |
| Aug 16, 2024 | 501.90 | 501.90 | 496.10 | 498.50 | 498.50 | - |
| Aug 15, 2024 | 483.45 | 495.55 | 483.25 | 495.55 | 495.55 | - |
| Aug 14, 2024 | 481.55 | 481.80 | 479.30 | 481.15 | 481.15 | - |
| Aug 13, 2024 | 478.20 | 485.40 | 478.20 | 485.40 | 485.40 | 18 |
| Aug 12, 2024 | 480.10 | 482.80 | 475.75 | 475.75 | 475.75 | - |
| Aug 9, 2024 | 466.90 | 476.65 | 466.90 | 475.60 | 475.60 | - |
| Aug 8, 2024 | 448.90 | 463.75 | 448.70 | 463.75 | 463.75 | - |
| Aug 7, 2024 | 461.05 | 471.75 | 461.05 | 464.40 | 464.40 | - |
| Aug 6, 2024 | 454.15 | 456.10 | 453.15 | 455.25 | 455.25 | 6 |
| Aug 5, 2024 | 431.55 | 443.35 | 431.35 | 443.35 | 443.35 | 136 |
| Aug 2, 2024 | 492.60 | 492.60 | 450.00 | 450.00 | 450.00 | - |
| Aug 1, 2024 | 519.00 | 519.10 | 508.60 | 508.60 | 508.60 | - |
| Jul 31, 2024 | 494.60 | 513.60 | 494.60 | 513.60 | 513.60 | 4 |
| Jul 30, 2024 | 505.70 | 509.20 | 498.45 | 498.45 | 498.45 | - |
| Jul 29, 2024 | 508.70 | 510.90 | 504.00 | 504.00 | 504.00 | - |
| Jul 26, 2024 | 500.70 | 506.90 | 500.70 | 506.60 | 506.60 | - |
| Jul 25, 2024 | 513.10 | 513.10 | 502.70 | 502.70 | 502.70 | - |
| Jul 24, 2024 | 538.60 | 540.80 | 520.00 | 520.00 | 520.00 | - |
| Jul 23, 2024 | 538.60 | 546.60 | 538.10 | 546.60 | 546.60 | - |
| Jul 22, 2024 | 521.20 | 526.50 | 520.60 | 526.40 | 526.40 | - |
| Jul 19, 2024 | 515.50 | 518.00 | 513.50 | 515.90 | 515.90 | - |
| Jul 18, 2024 | 527.40 | 528.30 | 508.40 | 508.40 | 508.40 | - |
| Jul 17, 2024 | 557.40 | 557.40 | 534.90 | 534.90 | 534.90 | - |
| Jul 16, 2024 | 566.20 | 568.40 | 563.80 | 563.80 | 563.80 | - |
| Jul 15, 2024 | 567.00 | 568.00 | 561.60 | 567.90 | 567.90 | - |
| Jul 12, 2024 | 561.50 | 564.00 | 558.10 | 564.00 | 564.00 | - |
| Jul 11, 2024 | 571.10 | 572.00 | 565.20 | 565.20 | 565.20 | - |
| Jul 10, 2024 | 563.30 | 567.90 | 562.60 | 567.90 | 567.90 | - |
| Jul 9, 2024 | 570.60 | 571.50 | 560.60 | 560.60 | 560.60 | - |
| Jul 8, 2024 | 573.70 | 574.10 | 569.20 | 569.20 | 569.20 | - |
| Jul 5, 2024 | 562.40 | 569.10 | 561.40 | 569.10 | 569.10 | - |
| Jul 4, 2024 | 562.90 | 562.90 | 560.00 | 560.00 | 560.00 | - |
| Jul 3, 2024 | 566.50 | 566.50 | 563.70 | 563.70 | 563.70 | - |
| Jul 2, 2024 | 560.00 | 564.30 | 560.00 | 564.30 | 564.30 | - |
| Jul 1, 2024 | 555.10 | 555.30 | 555.10 | 555.30 | 555.30 | - |
| Jun 28, 2024 | 558.10 | 565.40 | 558.10 | 565.40 | 565.40 | - |
| Jun 27, 2024 | 558.40 | 558.70 | 558.40 | 558.70 | 558.70 | - |
| Jun 26, 2024 | 559.90 | 559.90 | 559.30 | 559.30 | 559.30 | - |
| Jun 25, 2024 | 556.50 | 559.80 | 556.50 | 559.80 | 559.80 | - |
| Jun 24, 2024 | 566.20 | 566.20 | 558.20 | 558.20 | 558.20 | - |
| Jun 21, 2024 | 571.70 | 571.70 | 568.40 | 568.40 | 568.40 | - |
| Jun 20, 2024 | 581.50 | 581.50 | 575.20 | 575.20 | 575.20 | - |
| Jun 19, 2024 | 580.90 | 580.90 | 578.90 | 578.90 | 578.90 | - |
| Jun 18, 2024 | 574.10 | 574.10 | 574.10 | 574.10 | 574.10 | - |
| Jun 17, 2024 | 553.30 | 557.30 | 553.30 | 557.30 | 557.30 | - |
| Jun 14, 2024 | 551.50 | 551.50 | 547.50 | 547.50 | 547.50 | - |
| Jun 13, 2024 | 546.80 | 551.20 | 546.80 | 551.20 | 551.20 | - |
| Jun 12, 2024 | 541.30 | 541.30 | 541.00 | 541.00 | 541.00 | - |
| Jun 11, 2024 | 534.60 | 537.30 | 534.60 | 537.30 | 537.30 | - |
| Jun 10, 2024 | 531.50 | 534.50 | 531.50 | 534.50 | 534.50 | - |
| Jun 7, 2024 | 527.50 | 531.80 | 527.50 | 531.80 | 531.80 | - |
| Jun 6, 2024 | 530.10 | 530.10 | 530.10 | 530.10 | 530.10 | - |
| Jun 5, 2024 | 517.30 | 530.70 | 517.30 | 530.70 | 530.70 | - |
| Jun 4, 2024 | 514.00 | 514.00 | 509.60 | 509.60 | 509.60 | - |
| Jun 3, 2024 | 519.30 | 519.30 | 508.20 | 508.20 | 508.20 | - |
| May 31, 2024 | 520.90 | 520.90 | 507.50 | 507.50 | 507.50 | - |
| May 30, 2024 | 533.50 | 533.50 | 528.20 | 528.20 | 528.20 | - |
| May 29, 2024 | 538.10 | 538.10 | 535.20 | 535.20 | 535.20 | - |
| May 28, 2024 | 543.40 | 544.20 | 543.40 | 544.20 | 544.20 | - |
| May 27, 2024 | 542.00 | 544.50 | 542.00 | 544.50 | 544.50 | - |
| May 24, 2024 | 539.30 | 547.20 | 539.30 | 547.20 | 547.20 | - |
| May 23, 2024 | 527.00 | 533.40 | 527.00 | 533.40 | 533.40 | 19 |
| May 22, 2024 | 527.90 | 531.90 | 527.90 | 531.90 | 531.90 | - |
| May 21, 2024 | 527.80 | 527.80 | 524.40 | 524.40 | 524.40 | - |
| May 20, 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 521.60 | - |
| May 17, 2024 | 525.00 | 525.00 | 523.60 | 523.60 | 523.60 | - |
| May 16, 2024 | 533.90 | 533.90 | 528.30 | 528.30 | 528.30 | - |
| May 15, 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - |
| May 14, 2024 | 516.70 | 516.70 | 513.90 | 513.90 | 513.90 | - |
| May 13, 2024 | 514.10 | 514.10 | 514.00 | 514.00 | 514.00 | - |
| May 10, 2024 | 512.00 | 514.90 | 512.00 | 514.90 | 514.90 | - |
| May 9, 2024 | 511.40 | 511.40 | 511.00 | 511.00 | 511.00 | - |
| May 8, 2024 | 512.50 | 512.50 | 511.50 | 511.50 | 511.50 | - |
| May 7, 2024 | 506.60 | 514.20 | 506.60 | 514.20 | 514.20 | - |
| May 6, 2024 | 500.70 | 501.20 | 500.70 | 501.20 | 501.20 | - |
| May 3, 2024 | 489.90 | 497.85 | 489.90 | 497.85 | 497.85 | - |
| May 2, 2024 | 490.35 | 490.35 | 485.10 | 485.10 | 485.10 | - |
| Apr 30, 2024 | 509.10 | 509.10 | 503.10 | 503.10 | 503.10 | - |
| Apr 29, 2024 | 509.50 | 509.50 | 507.80 | 507.80 | 507.80 | - |
| Apr 26, 2024 | 497.75 | 510.40 | 497.75 | 510.40 | 510.40 | - |
| Apr 25, 2024 | 488.65 | 489.75 | 488.65 | 489.75 | 489.75 | - |
| Apr 24, 2024 | 497.40 | 498.25 | 497.40 | 498.25 | 498.25 | - |
| Apr 23, 2024 | 470.00 | 493.10 | 470.00 | 493.10 | 493.10 | - |
| Apr 22, 2024 | 483.20 | 483.20 | 481.25 | 481.25 | 481.25 | - |
| Apr 19, 2024 | 491.45 | 491.45 | 491.45 | 491.45 | 491.45 | - |
| Apr 18, 2024 | 499.95 | 499.95 | 491.45 | 491.45 | 491.45 | - |
| Apr 17, 2024 | 512.70 | 512.70 | 505.00 | 505.00 | 505.00 | - |
| Apr 16, 2024 | 511.70 | 511.70 | 510.60 | 510.60 | 510.60 | - |
| Apr 15, 2024 | 525.50 | 525.50 | 521.80 | 521.80 | 521.80 | - |
| Apr 12, 2024 | 527.70 | 527.70 | 525.90 | 525.90 | 525.90 | - |
| Apr 11, 2024 | 519.10 | 519.10 | 519.10 | 519.10 | 519.10 | - |
| Apr 10, 2024 | 525.00 | 525.00 | 522.50 | 522.50 | 522.50 | - |
| Apr 9, 2024 | 531.90 | 531.90 | 531.90 | 531.90 | 531.90 | - |
| Apr 8, 2024 | 530.80 | 530.80 | 530.00 | 530.00 | 530.00 | - |
| Apr 5, 2024 | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | - |
| Apr 4, 2024 | 541.30 | 541.30 | 541.30 | 541.30 | 541.30 | - |
| Apr 3, 2024 | 528.20 | 535.10 | 528.20 | 535.10 | 535.10 | - |
| Apr 2, 2024 | 537.90 | 537.90 | 529.60 | 529.60 | 529.60 | - |
| Mar 28, 2024 | 543.00 | 543.00 | 531.50 | 531.50 | 531.50 | 2 |
| Mar 27, 2024 | 541.50 | 541.50 | 536.00 | 536.00 | 536.00 | - |
| Mar 26, 2024 | 542.50 | 542.50 | 542.00 | 542.00 | 542.00 | - |
| Mar 25, 2024 | 549.00 | 549.00 | 540.00 | 540.00 | 540.00 | - |
| Mar 22, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - |
| Mar 21, 2024 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | - |
| Mar 20, 2024 | 548.00 | 548.00 | 537.00 | 537.00 | 537.00 | - |
| Mar 19, 2024 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | - |
| Mar 18, 2024 | 511.50 | 519.50 | 511.50 | 519.50 | 519.50 | - |
| Mar 15, 2024 | 514.00 | 514.00 | 508.50 | 508.50 | 508.50 | - |
| Mar 14, 2024 | 516.00 | 516.00 | 513.00 | 513.00 | 513.00 | - |
| Mar 13, 2024 | 529.00 | 529.00 | 511.00 | 511.00 | 511.00 | - |
| Mar 12, 2024 | 521.00 | 524.00 | 521.00 | 524.00 | 524.00 | - |
| Mar 11, 2024 | 522.50 | 522.50 | 517.00 | 517.00 | 517.00 | - |
| Mar 8, 2024 | 535.50 | 535.50 | 527.50 | 527.50 | 527.50 | - |
| Mar 7, 2024 | 529.50 | 536.50 | 529.50 | 536.50 | 536.50 | - |
| Mar 6, 2024 | 525.50 | 526.00 | 525.50 | 526.00 | 526.00 | - |
| Mar 5, 2024 | 547.00 | 547.00 | 524.50 | 524.50 | 524.50 | - |
| Mar 4, 2024 | 544.00 | 549.00 | 544.00 | 549.00 | 549.00 | - |
| Mar 1, 2024 | 533.50 | 541.50 | 533.50 | 541.50 | 541.50 | - |
| Feb 29, 2024 | 525.00 | 532.00 | 525.00 | 532.00 | 532.00 | - |
| Feb 28, 2024 | 531.00 | 531.00 | 528.50 | 528.50 | 528.50 | - |
| Feb 27, 2024 | 531.50 | 531.50 | 527.00 | 527.00 | 527.00 | - |
| Feb 26, 2024 | 532.50 | 535.00 | 532.50 | 535.00 | 535.00 | - |
| Feb 23, 2024 | 535.00 | 535.00 | 531.50 | 531.50 | 531.50 | - |
| Feb 22, 2024 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | - |
| Feb 21, 2024 | 505.50 | 505.50 | 500.50 | 500.50 | 500.50 | - |
| Feb 20, 2024 | 513.00 | 513.00 | 506.50 | 506.50 | 506.50 | - |
| Feb 19, 2024 | 513.00 | 517.50 | 513.00 | 517.50 | 517.50 | - |
| Feb 16, 2024 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | - |
| Feb 15, 2024 | 529.00 | 529.00 | 520.50 | 520.50 | 520.50 | - |
| Feb 14, 2024 | 515.50 | 519.00 | 515.50 | 519.00 | 519.00 | - |
| Feb 13, 2024 | 519.50 | 519.50 | 515.00 | 515.00 | 515.00 | - |
| Feb 12, 2024 | 537.00 | 537.00 | 532.50 | 532.50 | 532.50 | - |
| Feb 9, 2024 | 531.00 | 537.50 | 531.00 | 537.50 | 537.50 | - |
| Feb 8, 2024 | 526.00 | 528.50 | 526.00 | 528.50 | 528.50 | - |
| Feb 7, 2024 | 503.00 | 518.50 | 503.00 | 518.50 | 518.50 | - |
| Feb 6, 2024 | 526.00 | 526.00 | 509.00 | 509.00 | 509.00 | - |
| Feb 5, 2024 | 512.00 | 517.50 | 512.00 | 517.50 | 517.50 | - |
| Feb 2, 2024 | 501.00 | 509.00 | 501.00 | 509.00 | 509.00 | - |
| Feb 1, 2024 | 498.20 | 498.20 | 492.80 | 492.80 | 492.80 | - |
| Jan 31, 2024 | 499.80 | 499.80 | 493.00 | 493.00 | 493.00 | - |
Related Tickers
MSFT.VI Microsoft Corporation
400.30
+0.50%
FO8.MU Fortinet Inc
97.09
+0.26%
FO8.BE Fortinet Inc
97.37
+1.94%
ORC.DE Oracle Corporation
165.92
+2.12%
HCP HashiCorp, Inc.
34.20
-0.15%
PAY Paymentus Holdings, Inc.
31.96
-0.37%
CALX Calix, Inc.
39.68
-1.24%
INTZ Intrusion Inc.
1.7300
-5.46%
CLBT Cellebrite DI Ltd.
24.04
+0.17%
PGY Pagaya Technologies Ltd.
9.28
-3.63%