508.20
+8.40
+(1.68%)
At close: January 31 at 4:00:15 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 507.60 | 508.60 | 507.60 | 508.20 | 508.20 | - |
| Jan 30, 2025 | 493.95 | 499.80 | 493.95 | 499.80 | 499.80 | - |
| Jan 29, 2025 | 504.50 | 505.80 | 497.05 | 497.05 | 497.05 | - |
| Jan 28, 2025 | 488.75 | 493.00 | 488.75 | 490.10 | 490.10 | - |
| Jan 27, 2025 | 506.50 | 506.50 | 494.25 | 494.75 | 494.75 | - |
| Jan 24, 2025 | 522.70 | 524.90 | 520.90 | 520.90 | 520.90 | - |
| Jan 23, 2025 | 518.40 | 518.40 | 517.60 | 517.60 | 517.60 | - |
| Jan 22, 2025 | 511.70 | 519.60 | 510.90 | 519.60 | 519.60 | - |
| Jan 21, 2025 | 506.50 | 509.60 | 506.50 | 509.60 | 509.60 | - |
| Jan 20, 2025 | 511.30 | 511.30 | 507.80 | 507.80 | 507.80 | - |
| Jan 17, 2025 | 500.60 | 508.90 | 500.60 | 508.90 | 508.90 | - |
| Jan 16, 2025 | 493.75 | 497.30 | 493.75 | 497.30 | 497.30 | - |
| Jan 15, 2025 | 475.75 | 489.65 | 475.50 | 489.65 | 489.65 | - |
| Jan 14, 2025 | 478.00 | 478.00 | 475.35 | 475.35 | 475.35 | - |
| Jan 13, 2025 | 480.45 | 480.45 | 477.00 | 479.25 | 479.25 | - |
| Jan 10, 2025 | 479.95 | 482.20 | 479.95 | 480.65 | 480.65 | - |
| Jan 9, 2025 | 484.95 | 484.95 | 483.35 | 483.35 | 483.35 | - |
| Jan 8, 2025 | 470.90 | 478.75 | 470.70 | 478.75 | 478.75 | - |
| Jan 7, 2025 | 479.85 | 479.85 | 476.70 | 476.70 | 476.70 | - |
| Jan 6, 2025 | 478.30 | 486.35 | 477.70 | 486.35 | 486.35 | - |
| Jan 3, 2025 | 470.40 | 473.20 | 470.40 | 473.20 | 473.20 | - |
| Jan 2, 2025 | 468.65 | 475.90 | 468.65 | 475.90 | 475.90 | - |
| Dec 30, 2024 | 467.40 | 469.90 | 465.75 | 465.75 | 465.75 | - |
| Dec 27, 2024 | 473.60 | 475.40 | 472.05 | 472.05 | 472.05 | 10 |
| Dec 23, 2024 | 475.15 | 475.90 | 475.15 | 475.90 | 475.90 | - |
| Dec 20, 2024 | 472.15 | 472.15 | 470.15 | 470.15 | 470.15 | - |
| Dec 19, 2024 | 473.20 | 479.60 | 473.20 | 479.60 | 479.60 | - |
| Dec 18, 2024 | 486.10 | 487.45 | 486.10 | 487.30 | 487.30 | - |
| Dec 17, 2024 | 495.50 | 495.50 | 492.75 | 493.85 | 493.85 | - |
| Dec 16, 2024 | 481.45 | 487.70 | 481.45 | 487.70 | 487.70 | - |
| Dec 13, 2024 | 489.70 | 490.00 | 488.35 | 488.35 | 488.35 | - |
| Dec 12, 2024 | 484.65 | 486.20 | 483.95 | 486.20 | 486.20 | - |
| Dec 11, 2024 | 479.75 | 487.55 | 479.75 | 487.55 | 487.55 | - |
| Dec 10, 2024 | 479.35 | 480.35 | 473.70 | 473.70 | 473.70 | - |
| Dec 9, 2024 | 490.00 | 490.00 | 484.05 | 484.05 | 484.05 | - |
| Dec 6, 2024 | 487.50 | 491.25 | 487.50 | 491.25 | 491.25 | - |
| Dec 5, 2024 | 515.00 | 515.00 | 498.85 | 498.85 | 498.85 | - |
| Dec 4, 2024 | 543.60 | 551.20 | 543.60 | 551.20 | 551.20 | - |
| Dec 3, 2024 | 539.20 | 539.30 | 539.10 | 539.30 | 539.30 | - |
| Dec 2, 2024 | 527.80 | 533.70 | 526.90 | 533.70 | 533.70 | - |
| Nov 29, 2024 | 523.00 | 532.30 | 519.40 | 532.30 | 532.30 | - |
| Nov 28, 2024 | 520.00 | 522.60 | 520.00 | 522.60 | 522.60 | - |
| Nov 27, 2024 | 526.70 | 526.70 | 518.10 | 518.10 | 518.10 | - |
| Nov 26, 2024 | 535.70 | 536.10 | 531.70 | 531.70 | 531.70 | - |
| Nov 25, 2024 | 543.90 | 543.90 | 532.90 | 532.90 | 532.90 | - |
| Nov 22, 2024 | 531.10 | 537.30 | 530.60 | 537.30 | 537.30 | - |
| Nov 21, 2024 | 511.60 | 518.20 | 511.60 | 518.20 | 518.20 | - |
| Nov 20, 2024 | 505.70 | 505.70 | 503.70 | 503.70 | 503.70 | - |
| Nov 19, 2024 | 495.95 | 495.95 | 489.75 | 489.75 | 489.75 | - |
| Nov 18, 2024 | 497.25 | 497.25 | 493.65 | 493.65 | 493.65 | - |
| Nov 15, 2024 | 523.90 | 523.90 | 508.60 | 508.60 | 508.60 | - |
| Nov 14, 2024 | 526.30 | 526.90 | 514.50 | 514.50 | 514.50 | - |
| Nov 13, 2024 | 518.60 | 525.50 | 518.60 | 525.50 | 525.50 | - |
| Nov 12, 2024 | 523.50 | 523.50 | 518.90 | 518.90 | 518.90 | - |
| Nov 11, 2024 | 524.00 | 526.00 | 521.30 | 521.30 | 521.30 | - |
| Nov 8, 2024 | 531.10 | 531.60 | 524.60 | 524.60 | 524.60 | - |
| Nov 7, 2024 | 515.00 | 521.50 | 515.00 | 521.50 | 521.50 | - |
| Nov 6, 2024 | 493.95 | 508.70 | 493.95 | 508.70 | 508.70 | - |
| Nov 5, 2024 | 481.65 | 485.25 | 481.15 | 485.25 | 485.25 | - |
| Nov 4, 2024 | 478.05 | 478.05 | 475.55 | 477.40 | 477.40 | - |
| Nov 1, 2024 | 474.20 | 478.00 | 474.20 | 478.00 | 478.00 | - |
| Oct 31, 2024 | 488.95 | 488.95 | 477.85 | 477.85 | 477.85 | - |
| Oct 30, 2024 | 489.25 | 492.00 | 489.25 | 492.00 | 492.00 | 15 |
| Oct 29, 2024 | 467.45 | 485.85 | 465.00 | 485.85 | 485.85 | - |
| Oct 28, 2024 | 466.30 | 466.30 | 460.20 | 460.20 | 460.20 | - |
| Oct 25, 2024 | 456.60 | 466.60 | 456.60 | 466.60 | 466.60 | - |
| Oct 24, 2024 | 459.25 | 459.65 | 457.95 | 459.65 | 459.65 | - |
| Oct 23, 2024 | 463.00 | 463.70 | 462.65 | 462.65 | 462.65 | - |
| Oct 22, 2024 | 465.00 | 466.85 | 460.55 | 461.80 | 461.80 | 20 |
| Oct 21, 2024 | 465.15 | 466.05 | 464.50 | 464.50 | 464.50 | - |
| Oct 18, 2024 | 467.10 | 470.80 | 465.35 | 465.35 | 465.35 | - |
| Oct 17, 2024 | 461.60 | 469.15 | 461.60 | 469.15 | 469.15 | - |
| Oct 16, 2024 | 475.90 | 475.90 | 456.90 | 461.30 | 461.30 | 5 |
| Oct 15, 2024 | 500.20 | 502.90 | 483.70 | 483.70 | 483.70 | - |
| Oct 14, 2024 | 493.25 | 500.10 | 493.00 | 500.10 | 500.10 | 2 |
| Oct 11, 2024 | 486.15 | 490.95 | 485.05 | 490.95 | 490.95 | - |
| Oct 10, 2024 | 481.50 | 489.50 | 481.50 | 489.50 | 489.50 | - |
| Oct 9, 2024 | 469.15 | 478.30 | 469.15 | 478.30 | 478.30 | - |
| Oct 8, 2024 | 450.00 | 464.15 | 450.00 | 463.60 | 463.60 | - |
| Oct 7, 2024 | 453.10 | 453.40 | 446.90 | 449.95 | 449.95 | - |
| Oct 4, 2024 | 448.50 | 455.20 | 448.05 | 453.90 | 453.90 | - |
| Oct 3, 2024 | 447.70 | 448.70 | 446.10 | 446.10 | 446.10 | - |
| Oct 2, 2024 | 445.20 | 454.30 | 445.20 | 454.30 | 454.30 | - |
| Oct 1, 2024 | 453.00 | 453.00 | 445.15 | 445.15 | 445.15 | - |
| Sep 30, 2024 | 456.75 | 457.85 | 453.55 | 453.55 | 453.55 | - |
| Sep 27, 2024 | 460.10 | 460.35 | 458.95 | 458.95 | 458.95 | - |
| Sep 26, 2024 | 462.20 | 464.70 | 457.05 | 457.05 | 457.05 | - |
| Sep 25, 2024 | 449.95 | 456.20 | 449.95 | 456.20 | 456.20 | - |
| Sep 24, 2024 | 456.30 | 456.30 | 451.90 | 452.85 | 452.85 | - |
| Sep 23, 2024 | 454.00 | 455.00 | 453.50 | 454.85 | 454.85 | - |
| Sep 20, 2024 | 458.45 | 458.45 | 451.80 | 451.80 | 451.80 | - |
| Sep 19, 2024 | 451.00 | 463.10 | 451.00 | 461.20 | 461.20 | - |
| Sep 18, 2024 | 450.70 | 451.30 | 448.35 | 448.35 | 448.35 | 15 |
| Sep 17, 2024 | 447.15 | 451.55 | 447.15 | 449.05 | 449.05 | - |
| Sep 16, 2024 | 440.00 | 448.30 | 440.00 | 448.30 | 448.30 | - |
| Sep 13, 2024 | 439.85 | 445.20 | 437.20 | 444.90 | 444.90 | 25 |
| Sep 12, 2024 | 437.80 | 444.70 | 437.55 | 444.70 | 444.70 | - |
| Sep 11, 2024 | 417.30 | 433.25 | 417.30 | 433.25 | 433.25 | - |
| Sep 10, 2024 | 417.80 | 420.50 | 417.70 | 418.80 | 418.80 | - |
| Sep 9, 2024 | 420.00 | 420.70 | 418.90 | 418.90 | 418.90 | - |
| Sep 6, 2024 | 423.15 | 425.35 | 418.70 | 418.70 | 418.70 | 2 |
| Sep 5, 2024 | 429.40 | 431.00 | 428.05 | 428.05 | 428.05 | - |
| Sep 4, 2024 | 427.55 | 434.00 | 427.55 | 434.00 | 434.00 | - |
| Sep 3, 2024 | 467.25 | 468.55 | 444.90 | 444.90 | 444.90 | - |
| Sep 2, 2024 | 467.35 | 470.00 | 467.35 | 468.70 | 468.70 | - |
| Aug 30, 2024 | 468.10 | 468.35 | 467.35 | 468.35 | 468.35 | - |
| Aug 29, 2024 | 451.95 | 471.00 | 451.95 | 469.55 | 469.55 | - |
| Aug 28, 2024 | 466.50 | 466.55 | 459.95 | 459.95 | 459.95 | - |
| Aug 27, 2024 | 470.30 | 470.30 | 465.85 | 465.85 | 465.85 | - |
| Aug 26, 2024 | 483.00 | 484.00 | 470.80 | 470.80 | 470.80 | 5 |
| Aug 23, 2024 | 494.55 | 496.60 | 485.65 | 485.65 | 485.65 | - |
| Aug 22, 2024 | 511.00 | 511.20 | 498.35 | 498.35 | 498.35 | - |
| Aug 21, 2024 | 500.00 | 504.30 | 499.55 | 504.30 | 504.30 | - |
| Aug 20, 2024 | 503.50 | 506.80 | 497.90 | 497.90 | 497.90 | - |
| Aug 19, 2024 | 494.80 | 495.25 | 493.90 | 494.65 | 494.65 | - |
| Aug 16, 2024 | 499.95 | 500.40 | 493.45 | 500.40 | 500.40 | - |
| Aug 15, 2024 | 482.85 | 496.05 | 482.70 | 496.05 | 496.05 | - |
| Aug 14, 2024 | 480.65 | 480.65 | 475.80 | 479.65 | 479.65 | - |
| Aug 13, 2024 | 477.00 | 483.85 | 477.00 | 483.85 | 483.85 | - |
| Aug 12, 2024 | 477.95 | 482.70 | 475.05 | 476.05 | 476.05 | 12 |
| Aug 9, 2024 | 470.30 | 479.75 | 470.30 | 479.75 | 479.75 | - |
| Aug 8, 2024 | 446.45 | 466.50 | 446.45 | 466.50 | 466.50 | - |
| Aug 7, 2024 | 459.05 | 467.25 | 457.25 | 457.25 | 457.25 | - |
| Aug 6, 2024 | 451.95 | 462.80 | 451.95 | 462.80 | 462.80 | - |
| Aug 5, 2024 | 440.20 | 442.90 | 415.40 | 442.90 | 442.90 | - |
| Aug 2, 2024 | 492.00 | 492.00 | 443.80 | 443.80 | 443.80 | - |
| Aug 1, 2024 | 517.30 | 523.50 | 497.15 | 497.15 | 497.15 | - |
| Jul 31, 2024 | 491.00 | 510.30 | 491.00 | 510.30 | 510.30 | - |
| Jul 30, 2024 | 505.00 | 506.10 | 488.25 | 488.25 | 488.25 | - |
| Jul 29, 2024 | 507.70 | 510.50 | 506.90 | 506.90 | 506.90 | - |
| Jul 26, 2024 | 498.50 | 507.60 | 498.50 | 506.20 | 506.20 | - |
| Jul 25, 2024 | 510.90 | 512.70 | 497.40 | 503.50 | 503.50 | 13 |
| Jul 24, 2024 | 538.00 | 538.00 | 519.90 | 519.90 | 519.90 | - |
| Jul 23, 2024 | 537.00 | 541.30 | 537.00 | 538.50 | 538.50 | 2 |
| Jul 22, 2024 | 519.00 | 535.10 | 519.00 | 535.10 | 535.10 | - |
| Jul 19, 2024 | 514.90 | 518.50 | 514.20 | 515.40 | 515.40 | - |
| Jul 18, 2024 | 522.60 | 524.00 | 504.90 | 504.90 | 504.90 | - |
| Jul 17, 2024 | 558.20 | 558.20 | 527.30 | 527.30 | 527.30 | - |
| Jul 16, 2024 | 565.30 | 566.40 | 560.40 | 560.40 | 560.40 | - |
| Jul 15, 2024 | 565.00 | 565.90 | 563.20 | 564.60 | 564.60 | - |
| Jul 12, 2024 | 558.30 | 564.60 | 558.20 | 564.60 | 564.60 | - |
| Jul 11, 2024 | 570.00 | 572.80 | 560.90 | 560.90 | 560.90 | 9 |
| Jul 10, 2024 | 562.00 | 571.00 | 562.00 | 571.00 | 571.00 | - |
| Jul 9, 2024 | 568.40 | 572.00 | 560.50 | 560.50 | 560.50 | 3 |
| Jul 8, 2024 | 575.00 | 575.00 | 565.70 | 565.70 | 565.70 | - |
| Jul 5, 2024 | 558.50 | 572.30 | 558.50 | 572.30 | 572.30 | - |
| Jul 4, 2024 | 561.40 | 561.40 | 558.00 | 558.00 | 558.00 | - |
| Jul 3, 2024 | 566.20 | 566.20 | 561.50 | 561.70 | 561.70 | - |
| Jul 2, 2024 | 560.40 | 562.50 | 559.60 | 562.50 | 562.50 | - |
| Jul 1, 2024 | 555.00 | 556.40 | 549.60 | 556.40 | 556.40 | - |
| Jun 28, 2024 | 556.70 | 562.00 | 556.70 | 562.00 | 562.00 | - |
| Jun 27, 2024 | 557.10 | 561.20 | 556.50 | 556.60 | 556.60 | - |
| Jun 26, 2024 | 559.40 | 560.30 | 559.40 | 559.90 | 559.90 | - |
| Jun 25, 2024 | 555.50 | 555.90 | 555.10 | 555.90 | 555.90 | - |
| Jun 24, 2024 | 565.00 | 565.00 | 557.00 | 558.70 | 558.70 | - |
| Jun 21, 2024 | 569.00 | 569.00 | 563.00 | 567.10 | 567.10 | - |
| Jun 20, 2024 | 580.00 | 584.40 | 569.80 | 569.80 | 569.80 | 8 |
| Jun 19, 2024 | 576.60 | 578.60 | 576.60 | 577.60 | 577.60 | - |
| Jun 18, 2024 | 570.00 | 575.80 | 569.50 | 575.80 | 575.80 | 10 |
| Jun 17, 2024 | 551.70 | 566.90 | 550.00 | 566.90 | 566.90 | - |
| Jun 14, 2024 | 546.20 | 550.20 | 546.20 | 550.20 | 550.20 | - |
| Jun 13, 2024 | 547.70 | 549.50 | 545.80 | 545.80 | 545.80 | - |
| Jun 12, 2024 | 538.40 | 543.30 | 538.40 | 542.70 | 542.70 | - |
| Jun 11, 2024 | 534.10 | 537.00 | 532.60 | 537.00 | 537.00 | - |
| Jun 10, 2024 | 530.00 | 530.80 | 527.80 | 530.80 | 530.80 | - |
| Jun 7, 2024 | 526.10 | 532.10 | 526.10 | 532.10 | 532.10 | - |
| Jun 6, 2024 | 539.40 | 539.40 | 526.00 | 526.00 | 526.00 | - |
| Jun 5, 2024 | 516.20 | 532.00 | 514.40 | 532.00 | 532.00 | - |
| Jun 4, 2024 | 513.00 | 513.00 | 509.60 | 510.60 | 510.60 | - |
| Jun 3, 2024 | 515.30 | 515.30 | 508.40 | 508.40 | 508.40 | - |
| May 31, 2024 | 516.50 | 519.00 | 506.90 | 506.90 | 506.90 | - |
| May 30, 2024 | 532.40 | 533.50 | 527.60 | 527.60 | 527.60 | 3 |
| May 29, 2024 | 536.50 | 537.10 | 535.40 | 535.40 | 535.40 | - |
| May 28, 2024 | 541.10 | 542.90 | 536.70 | 542.90 | 542.90 | - |
| May 27, 2024 | 540.20 | 546.00 | 540.00 | 542.30 | 542.30 | 5 |
| May 24, 2024 | 541.50 | 541.50 | 536.10 | 541.30 | 541.30 | - |
| May 23, 2024 | 524.90 | 551.60 | 524.90 | 551.60 | 551.60 | - |
| May 22, 2024 | 525.60 | 534.80 | 524.70 | 530.50 | 530.50 | - |
| May 21, 2024 | 527.70 | 527.70 | 523.50 | 525.80 | 525.80 | - |
| May 20, 2024 | 520.50 | 525.50 | 520.30 | 524.60 | 524.60 | - |
| May 17, 2024 | 523.10 | 526.50 | 519.70 | 519.70 | 519.70 | 25 |
| May 16, 2024 | 531.90 | 532.80 | 523.90 | 523.90 | 523.90 | - |
| May 15, 2024 | 515.70 | 533.80 | 515.70 | 533.80 | 533.80 | - |
| May 14, 2024 | 515.10 | 515.30 | 512.10 | 513.10 | 513.10 | - |
| May 13, 2024 | 517.00 | 517.00 | 512.20 | 515.60 | 515.60 | - |
| May 10, 2024 | 509.60 | 518.80 | 509.60 | 513.10 | 513.10 | 2 |
| May 9, 2024 | 510.00 | 510.00 | 507.80 | 507.80 | 507.80 | - |
| May 8, 2024 | 510.20 | 510.60 | 508.50 | 509.20 | 509.20 | - |
| May 7, 2024 | 505.60 | 514.20 | 505.40 | 514.20 | 514.20 | 20 |
| May 6, 2024 | 497.70 | 502.90 | 497.70 | 502.60 | 502.60 | - |
| May 3, 2024 | 488.85 | 497.35 | 487.50 | 497.35 | 497.35 | - |
| May 2, 2024 | 489.30 | 489.30 | 484.80 | 484.80 | 484.80 | - |
| Apr 30, 2024 | 507.20 | 507.20 | 498.90 | 498.90 | 498.90 | - |
| Apr 29, 2024 | 508.40 | 508.90 | 506.80 | 508.90 | 508.90 | - |
| Apr 26, 2024 | 492.30 | 511.80 | 492.30 | 511.80 | 511.80 | - |
| Apr 25, 2024 | 486.50 | 492.95 | 486.50 | 492.95 | 492.95 | - |
| Apr 24, 2024 | 496.00 | 501.40 | 496.00 | 497.45 | 497.45 | - |
| Apr 23, 2024 | 467.30 | 492.75 | 467.30 | 492.75 | 492.75 | - |
| Apr 22, 2024 | 481.95 | 482.50 | 481.55 | 482.50 | 482.50 | - |
| Apr 19, 2024 | 483.05 | 486.90 | 481.40 | 481.40 | 481.40 | - |
| Apr 18, 2024 | 495.95 | 495.95 | 488.90 | 488.90 | 488.90 | - |
| Apr 17, 2024 | 508.70 | 509.10 | 501.80 | 501.80 | 501.80 | - |
| Apr 16, 2024 | 510.30 | 510.40 | 508.90 | 508.90 | 508.90 | - |
| Apr 15, 2024 | 523.70 | 526.80 | 512.20 | 512.20 | 512.20 | - |
| Apr 12, 2024 | 523.80 | 526.00 | 521.80 | 523.80 | 523.80 | 1 |
| Apr 11, 2024 | 521.20 | 521.90 | 520.50 | 520.50 | 520.50 | - |
| Apr 10, 2024 | 524.50 | 524.50 | 519.50 | 521.90 | 521.90 | - |
| Apr 9, 2024 | 530.00 | 530.00 | 523.70 | 523.70 | 523.70 | - |
| Apr 8, 2024 | 530.00 | 531.10 | 526.90 | 531.10 | 531.10 | - |
| Apr 5, 2024 | 524.50 | 531.50 | 524.50 | 530.30 | 530.30 | - |
| Apr 4, 2024 | 535.10 | 541.80 | 535.10 | 541.80 | 541.80 | - |
| Apr 3, 2024 | 525.90 | 534.30 | 525.90 | 534.30 | 534.30 | - |
| Apr 2, 2024 | 534.40 | 535.90 | 523.20 | 528.40 | 528.40 | - |
| Mar 28, 2024 | 529.00 | 530.50 | 528.50 | 528.50 | 528.50 | - |
| Mar 27, 2024 | 538.50 | 542.50 | 532.50 | 532.50 | 532.50 | 2 |
| Mar 26, 2024 | 538.50 | 541.50 | 538.50 | 541.50 | 541.50 | - |
| Mar 25, 2024 | 546.00 | 549.00 | 537.00 | 540.50 | 540.50 | 5 |
| Mar 22, 2024 | 555.50 | 555.50 | 544.50 | 551.00 | 551.00 | - |
| Mar 21, 2024 | 544.00 | 559.50 | 543.50 | 559.50 | 559.50 | - |
| Mar 20, 2024 | 542.00 | 544.50 | 536.00 | 539.00 | 539.00 | - |
| Mar 19, 2024 | 527.00 | 535.50 | 524.00 | 535.50 | 535.50 | - |
| Mar 18, 2024 | 508.00 | 518.00 | 507.50 | 518.00 | 518.00 | - |
| Mar 15, 2024 | 511.00 | 511.50 | 506.50 | 506.50 | 506.50 | - |
| Mar 14, 2024 | 512.50 | 513.50 | 510.50 | 512.50 | 512.50 | - |
| Mar 13, 2024 | 526.50 | 527.00 | 510.50 | 514.50 | 514.50 | - |
| Mar 12, 2024 | 520.00 | 525.00 | 519.00 | 525.00 | 525.00 | 30 |
| Mar 11, 2024 | 522.00 | 522.00 | 515.50 | 517.50 | 517.50 | - |
| Mar 8, 2024 | 531.50 | 538.50 | 521.50 | 521.50 | 521.50 | - |
| Mar 7, 2024 | 526.00 | 534.50 | 524.50 | 534.50 | 534.50 | - |
| Mar 6, 2024 | 520.50 | 531.50 | 520.50 | 531.50 | 531.50 | - |
| Mar 5, 2024 | 543.50 | 544.00 | 519.00 | 519.00 | 519.00 | - |
| Mar 4, 2024 | 544.00 | 550.50 | 544.00 | 544.00 | 544.00 | - |
| Mar 1, 2024 | 532.00 | 542.50 | 532.00 | 542.50 | 542.50 | - |
| Feb 29, 2024 | 524.50 | 533.50 | 523.00 | 533.50 | 533.50 | - |
| Feb 28, 2024 | 527.50 | 530.00 | 524.00 | 525.50 | 525.50 | 10 |
| Feb 27, 2024 | 528.00 | 531.00 | 522.50 | 522.50 | 522.50 | - |
| Feb 26, 2024 | 529.00 | 531.00 | 527.50 | 531.00 | 531.00 | 11 |
| Feb 23, 2024 | 536.00 | 538.50 | 530.00 | 531.50 | 531.50 | 1 |
| Feb 22, 2024 | 520.50 | 554.50 | 520.50 | 542.50 | 542.50 | - |
| Feb 21, 2024 | 504.50 | 504.50 | 490.40 | 498.60 | 498.60 | - |
| Feb 20, 2024 | 514.00 | 514.00 | 502.00 | 502.50 | 502.50 | - |
| Feb 19, 2024 | 514.00 | 519.50 | 513.50 | 519.50 | 519.50 | 10 |
| Feb 16, 2024 | 519.50 | 519.50 | 513.50 | 515.50 | 515.50 | - |
| Feb 15, 2024 | 525.50 | 527.50 | 518.50 | 518.50 | 518.50 | 4 |
| Feb 14, 2024 | 513.00 | 520.00 | 513.00 | 520.00 | 520.00 | - |
| Feb 13, 2024 | 520.00 | 520.00 | 511.00 | 512.00 | 512.00 | - |
| Feb 12, 2024 | 533.50 | 537.50 | 526.00 | 531.00 | 531.00 | 20 |
| Feb 9, 2024 | 528.00 | 535.50 | 528.00 | 535.50 | 535.50 | - |
| Feb 8, 2024 | 516.50 | 529.50 | 516.50 | 529.50 | 529.50 | - |
| Feb 7, 2024 | 503.00 | 515.50 | 503.00 | 515.50 | 515.50 | - |
| Feb 6, 2024 | 520.50 | 523.50 | 502.50 | 502.50 | 502.50 | 13 |
| Feb 5, 2024 | 510.50 | 519.00 | 510.50 | 519.00 | 519.00 | 4 |
| Feb 2, 2024 | 499.20 | 508.00 | 499.20 | 508.00 | 508.00 | - |
| Feb 1, 2024 | 493.80 | 495.80 | 490.60 | 495.00 | 495.00 | - |
| Jan 31, 2024 | 496.60 | 498.20 | 492.00 | 493.40 | 493.40 | - |
Related tickers
FO8.F Fortinet, Inc.
97.60
+1.22%
45C.F CrowdStrike Holdings, Inc.
387.45
+2.08%
WEX WEX Inc.
183.89
-1.29%
FLYW Flywire Corporation
19.33
-1.02%
VRSN VeriSign, Inc.
215.00
+0.46%
STNE StoneCo Ltd.
9.17
-3.58%
CFLT Confluent, Inc.
29.68
+0.61%
ORCL Oracle Corporation
170.06
-0.19%
MSFT Microsoft Corporation
415.06
+0.02%
PLTR Palantir Technologies Inc.
82.49
+1.56%