Unlock stock picks and a broker-level newsfeed that powers Wall Street.
134.40
-9.00
(-6.28%)
At close: April 4 at 5:09:16 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 142.20 | 143.20 | 133.60 | 134.40 | 134.40 | 336 |
| Apr 3, 2025 | 149.00 | 149.00 | 143.40 | 143.40 | 143.40 | 155 |
| Apr 2, 2025 | 154.80 | 155.80 | 154.80 | 155.80 | 155.80 | 50 |
| Apr 1, 2025 | 154.00 | 154.20 | 153.80 | 154.00 | 154.00 | 84 |
| Mar 31, 2025 | 149.80 | 152.60 | 148.40 | 152.60 | 152.60 | 18 |
| Mar 28, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| Mar 27, 2025 | 159.80 | 159.80 | 158.40 | 158.80 | 158.80 | 84 |
| Mar 26, 2025 | 166.80 | 166.80 | 159.40 | 159.40 | 159.40 | 99 |
| Mar 25, 2025 | 167.80 | 168.20 | 166.40 | 166.80 | 166.80 | 1,133 |
| Mar 24, 2025 | 163.20 | 169.40 | 163.20 | 168.20 | 168.20 | 1,440 |
| Mar 21, 2025 | 163.00 | 163.00 | 161.60 | 161.60 | 161.60 | 56 |
| Mar 20, 2025 | 160.80 | 164.00 | 160.80 | 163.80 | 163.80 | 228 |
| Mar 19, 2025 | 157.40 | 157.80 | 157.40 | 157.80 | 157.80 | 110 |
| Mar 18, 2025 | 0.62 Dividend | |||||
| Mar 18, 2025 | 161.00 | 161.20 | 160.20 | 160.20 | 160.20 | 128 |
| Mar 17, 2025 | 160.20 | 161.00 | 160.00 | 161.00 | 160.32 | 192 |
| Mar 14, 2025 | 158.40 | 159.60 | 157.60 | 159.40 | 158.73 | 76 |
| Mar 13, 2025 | 159.20 | 159.60 | 158.00 | 158.00 | 157.33 | 146 |
| Mar 12, 2025 | 157.80 | 163.40 | 157.80 | 161.20 | 160.52 | 579 |
| Mar 11, 2025 | 156.80 | 158.40 | 154.60 | 154.60 | 153.95 | 1,144 |
| Mar 10, 2025 | 163.00 | 163.60 | 156.60 | 157.40 | 156.74 | 3,911 |
| Mar 7, 2025 | 163.80 | 164.60 | 160.00 | 161.80 | 161.12 | 366 |
| Mar 6, 2025 | 169.00 | 169.00 | 164.00 | 164.20 | 163.51 | 989 |
| Mar 5, 2025 | 172.80 | 173.20 | 168.80 | 170.80 | 170.08 | 287 |
| Mar 4, 2025 | 167.40 | 171.80 | 164.60 | 169.60 | 168.89 | 633 |
| Mar 3, 2025 | 174.00 | 174.00 | 164.20 | 164.40 | 163.71 | 582 |
| Feb 28, 2025 | 174.40 | 175.20 | 169.20 | 172.00 | 171.28 | 236 |
| Feb 27, 2025 | 185.80 | 185.80 | 175.00 | 175.00 | 174.26 | 68 |
| Feb 26, 2025 | 181.00 | 186.20 | 181.00 | 186.20 | 185.42 | 117 |
| Feb 25, 2025 | 182.80 | 182.80 | 179.40 | 180.00 | 179.24 | 462 |
| Feb 24, 2025 | 189.80 | 189.80 | 182.80 | 182.80 | 182.03 | 156 |
| Feb 21, 2025 | 191.80 | 192.60 | 191.60 | 192.60 | 191.79 | 38 |
| Feb 20, 2025 | 192.20 | 192.20 | 190.60 | 190.60 | 189.80 | 5 |
| Feb 19, 2025 | 194.00 | 194.40 | 192.20 | 192.20 | 191.39 | 518 |
| Feb 18, 2025 | 197.60 | 198.00 | 196.80 | 196.80 | 195.97 | 250 |
| Feb 17, 2025 | 195.20 | 195.60 | 195.20 | 195.60 | 194.78 | 11 |
| Feb 14, 2025 | 191.20 | 191.40 | 189.40 | 191.40 | 190.59 | 254 |
| Feb 13, 2025 | 197.00 | 197.00 | 192.60 | 192.60 | 191.79 | 530 |
| Feb 12, 2025 | 200.50 | 201.50 | 198.40 | 198.40 | 197.56 | 86 |
| Feb 11, 2025 | 201.00 | 201.00 | 199.40 | 199.40 | 198.56 | 134 |
| Feb 10, 2025 | 201.00 | 201.50 | 201.00 | 201.50 | 200.65 | 50 |
| Feb 7, 2025 | 203.00 | 205.00 | 201.00 | 201.00 | 200.15 | 172 |
| Feb 6, 2025 | 201.00 | 202.00 | 201.00 | 202.00 | 201.15 | 104 |
| Feb 5, 2025 | 196.80 | 201.50 | 196.80 | 201.50 | 200.65 | 210 |
| Feb 4, 2025 | 196.80 | 198.20 | 196.40 | 196.60 | 195.77 | 58 |
| Feb 3, 2025 | 196.00 | 198.20 | 195.80 | 195.80 | 194.98 | 562 |
| Jan 31, 2025 | 201.50 | 206.50 | 201.50 | 206.50 | 205.63 | 54 |
| Jan 30, 2025 | 195.60 | 199.80 | 195.60 | 199.60 | 198.76 | 467 |
| Jan 29, 2025 | 195.60 | 197.20 | 193.20 | 193.20 | 192.39 | 978 |
| Jan 28, 2025 | 186.60 | 192.80 | 186.60 | 192.80 | 191.99 | 409 |
| Jan 27, 2025 | 197.40 | 197.40 | 180.20 | 183.80 | 183.03 | 900 |
| Jan 24, 2025 | 214.50 | 215.50 | 214.00 | 215.50 | 214.59 | 60 |
| Jan 23, 2025 | 214.50 | 214.50 | 210.50 | 214.50 | 213.60 | 138 |
| Jan 22, 2025 | 211.00 | 216.50 | 211.00 | 216.50 | 215.59 | 154 |
| Jan 21, 2025 | 207.00 | 207.00 | 205.00 | 207.00 | 206.13 | 135 |
| Jan 20, 2025 | 206.00 | 211.50 | 206.00 | 209.50 | 208.62 | 103 |
| Jan 17, 2025 | 208.50 | 210.00 | 205.50 | 205.50 | 204.63 | 8,096 |
| Jan 16, 2025 | 213.00 | 216.00 | 210.00 | 210.50 | 209.61 | 653 |
| Jan 15, 2025 | 194.20 | 195.20 | 193.00 | 195.20 | 194.38 | 135 |
| Jan 14, 2025 | 199.00 | 200.50 | 193.80 | 194.20 | 193.38 | 425 |
| Jan 13, 2025 | 200.50 | 200.50 | 196.60 | 198.60 | 197.76 | 364 |
| Jan 10, 2025 | 204.50 | 204.50 | 203.50 | 203.50 | 202.64 | 35 |
| Jan 9, 2025 | 201.00 | 205.50 | 201.00 | 205.50 | 204.63 | 141 |
| Jan 8, 2025 | 205.50 | 205.50 | 204.50 | 204.50 | 203.64 | 3 |
| Jan 7, 2025 | 210.50 | 211.00 | 206.00 | 206.00 | 205.13 | 357 |
| Jan 6, 2025 | 207.00 | 210.00 | 207.00 | 210.00 | 209.12 | 102 |
| Jan 3, 2025 | 196.00 | 202.50 | 196.00 | 202.50 | 201.65 | 301 |
| Jan 2, 2025 | 191.80 | 196.80 | 189.40 | 194.80 | 193.98 | 115 |
| Dec 30, 2024 | 193.40 | 193.80 | 193.40 | 193.40 | 192.59 | 68 |
| Dec 27, 2024 | 196.20 | 196.40 | 192.00 | 192.40 | 191.59 | 145 |
| Dec 23, 2024 | 191.20 | 192.40 | 191.20 | 192.40 | 191.59 | 81 |
| Dec 20, 2024 | 185.80 | 185.80 | 182.40 | 184.60 | 183.82 | 431 |
| Dec 19, 2024 | 188.00 | 189.60 | 186.80 | 186.80 | 186.01 | 21 |
| Dec 18, 2024 | 191.80 | 195.40 | 188.00 | 188.00 | 187.21 | 123 |
| Dec 17, 2024 | 192.40 | 192.40 | 189.40 | 190.60 | 189.80 | 146 |
| Dec 16, 2024 | 191.60 | 194.00 | 191.60 | 193.00 | 192.19 | 383 |
| Dec 13, 2024 | 185.80 | 191.60 | 185.80 | 191.60 | 190.79 | 233 |
| Dec 12, 2024 | 0.55 Dividend | |||||
| Dec 12, 2024 | 185.40 | 185.40 | 184.20 | 184.20 | 183.42 | 30 |
| Dec 11, 2024 | 183.20 | 185.40 | 183.20 | 185.40 | 184.01 | 85 |
| Dec 10, 2024 | 188.60 | 188.60 | 185.40 | 185.60 | 184.21 | 118 |
| Dec 9, 2024 | 192.00 | 192.80 | 189.20 | 190.40 | 188.98 | 550 |
| Dec 6, 2024 | 191.40 | 191.60 | 190.60 | 191.60 | 190.17 | 89 |
| Dec 5, 2024 | 190.40 | 191.80 | 190.40 | 191.80 | 190.37 | 7 |
| Dec 4, 2024 | 188.80 | 191.60 | 188.80 | 191.60 | 190.17 | 709 |
| Dec 3, 2024 | 185.20 | 188.00 | 185.00 | 188.00 | 186.59 | 273 |
| Dec 2, 2024 | 178.20 | 185.20 | 178.20 | 185.00 | 183.62 | 71 |
| Nov 29, 2024 | 172.20 | 172.80 | 172.20 | 172.80 | 171.51 | 1 |
| Nov 28, 2024 | 171.00 | 173.40 | 171.00 | 173.40 | 172.10 | 27 |
| Nov 27, 2024 | 174.40 | 174.40 | 169.20 | 169.20 | 167.94 | 114 |
| Nov 26, 2024 | 175.80 | 175.80 | 174.00 | 175.60 | 174.29 | 68 |
| Nov 25, 2024 | 181.60 | 181.60 | 175.80 | 175.80 | 174.49 | 538 |
| Nov 22, 2024 | 184.20 | 185.80 | 184.20 | 185.60 | 184.21 | 20 |
| Nov 21, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 175.28 | - |
| Nov 20, 2024 | 179.00 | 179.00 | 176.20 | 178.40 | 177.07 | 1,046 |
| Nov 19, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.66 | 5 |
| Nov 18, 2024 | 178.00 | 178.00 | 174.60 | 175.80 | 174.49 | 27 |
| Nov 15, 2024 | 178.20 | 179.00 | 178.20 | 179.00 | 177.66 | 28 |
| Nov 14, 2024 | 177.40 | 180.20 | 177.40 | 180.00 | 178.65 | 893 |
| Nov 13, 2024 | 180.40 | 180.60 | 177.00 | 177.00 | 175.68 | 184 |
| Nov 12, 2024 | 181.00 | 181.00 | 178.00 | 180.20 | 178.85 | 338 |
| Nov 11, 2024 | 187.40 | 187.60 | 180.40 | 181.00 | 179.65 | 749 |
| Nov 8, 2024 | 191.00 | 191.20 | 187.40 | 187.60 | 186.20 | 985 |
| Nov 7, 2024 | 181.00 | 184.40 | 180.60 | 184.00 | 182.62 | 219 |
| Nov 6, 2024 | 182.80 | 183.20 | 177.20 | 177.20 | 175.88 | 655 |
| Nov 5, 2024 | 177.60 | 178.00 | 177.60 | 177.80 | 176.47 | 30 |
| Nov 4, 2024 | 180.00 | 180.00 | 179.20 | 179.20 | 177.86 | 235 |
| Nov 1, 2024 | 176.80 | 180.20 | 176.80 | 179.80 | 178.46 | 415 |
| Oct 31, 2024 | 178.00 | 178.00 | 173.40 | 173.40 | 172.10 | 25 |
| Oct 30, 2024 | 180.60 | 181.00 | 178.60 | 179.40 | 178.06 | 73 |
| Oct 29, 2024 | 180.00 | 180.40 | 180.00 | 180.40 | 179.05 | 5 |
| Oct 28, 2024 | 185.40 | 186.20 | 180.00 | 180.00 | 178.65 | 295 |
| Oct 25, 2024 | 183.80 | 187.60 | 183.80 | 187.60 | 186.20 | 90 |
| Oct 24, 2024 | 185.40 | 186.20 | 182.60 | 183.80 | 182.43 | 81 |
| Oct 23, 2024 | 183.00 | 183.00 | 182.80 | 183.00 | 181.63 | 55 |
| Oct 22, 2024 | 185.20 | 185.20 | 183.80 | 183.80 | 182.43 | 256 |
| Oct 21, 2024 | 185.40 | 186.20 | 184.20 | 185.80 | 184.41 | 203 |
| Oct 18, 2024 | 187.40 | 189.40 | 186.60 | 186.60 | 185.21 | 594 |
| Oct 17, 2024 | 178.80 | 195.40 | 178.60 | 193.40 | 191.95 | 1,387 |
| Oct 16, 2024 | 173.80 | 175.40 | 172.20 | 172.40 | 171.11 | 868 |
| Oct 15, 2024 | 177.60 | 178.40 | 172.20 | 172.20 | 170.91 | 190 |
| Oct 14, 2024 | 174.60 | 176.60 | 174.60 | 176.60 | 175.28 | 476 |
| Oct 11, 2024 | 171.60 | 173.40 | 171.60 | 173.40 | 172.10 | 544 |
| Oct 10, 2024 | 171.00 | 171.60 | 170.00 | 170.40 | 169.13 | 424 |
| Oct 9, 2024 | 168.60 | 171.00 | 167.40 | 167.40 | 166.15 | 330 |
| Oct 8, 2024 | 167.60 | 170.20 | 166.20 | 169.20 | 167.94 | 182 |
| Oct 7, 2024 | 166.40 | 168.20 | 164.80 | 168.20 | 166.94 | 63 |
| Oct 4, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 161.38 | - |
| Oct 3, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 157.41 | 2 |
| Oct 2, 2024 | 155.00 | 156.00 | 155.00 | 155.60 | 154.44 | 158 |
| Oct 1, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.24 | - |
| Sep 30, 2024 | 159.20 | 159.20 | 155.20 | 155.20 | 154.04 | 42 |
| Sep 27, 2024 | 164.00 | 164.80 | 160.00 | 160.00 | 158.80 | 68 |
| Sep 26, 2024 | 166.00 | 167.60 | 166.00 | 167.60 | 166.35 | 3 |
| Sep 25, 2024 | 162.20 | 162.20 | 161.00 | 161.00 | 159.80 | 4 |
| Sep 24, 2024 | 158.80 | 160.00 | 158.80 | 160.00 | 158.80 | 10 |
| Sep 23, 2024 | 156.60 | 156.80 | 156.60 | 156.80 | 155.63 | 45 |
| Sep 20, 2024 | 157.60 | 157.60 | 156.60 | 156.60 | 155.43 | 50 |
| Sep 19, 2024 | 153.20 | 158.20 | 153.20 | 158.20 | 157.02 | 259 |
| Sep 18, 2024 | 151.00 | 152.00 | 150.40 | 152.00 | 150.86 | 56 |
| Sep 17, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 150.67 | 40 |
| Sep 16, 2024 | 155.40 | 155.40 | 150.40 | 152.00 | 150.86 | 69 |
| Sep 13, 2024 | 154.40 | 156.00 | 154.40 | 156.00 | 154.83 | 344 |
| Sep 12, 2024 | 0.57 Dividend | |||||
| Sep 12, 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 152.85 | 355 |
| Sep 11, 2024 | 146.40 | 154.00 | 146.40 | 154.00 | 152.23 | 7 |
| Sep 10, 2024 | 145.80 | 147.60 | 144.40 | 147.60 | 145.90 | 153 |
| Sep 9, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.34 | - |
| Sep 6, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 145.90 | - |
| Sep 5, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.32 | - |
| Sep 4, 2024 | 143.20 | 146.80 | 143.20 | 146.80 | 145.11 | 106 |
| Sep 3, 2024 | 154.80 | 154.80 | 146.60 | 146.60 | 144.91 | 213 |
| Sep 2, 2024 | 154.40 | 155.00 | 154.40 | 155.00 | 153.22 | 1 |
| Aug 30, 2024 | 152.40 | 154.00 | 152.40 | 154.00 | 152.23 | 60 |
| Aug 29, 2024 | 149.20 | 150.40 | 149.20 | 150.40 | 148.67 | 84 |
| Aug 28, 2024 | 153.00 | 153.80 | 153.00 | 153.60 | 151.83 | 89 |
| Aug 27, 2024 | 151.20 | 151.20 | 151.00 | 151.00 | 149.26 | 13 |
| Aug 26, 2024 | 152.60 | 152.80 | 151.40 | 151.40 | 149.66 | 30 |
| Aug 23, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 150.45 | - |
| Aug 22, 2024 | 153.00 | 153.80 | 153.00 | 153.80 | 152.03 | 30 |
| Aug 21, 2024 | 153.80 | 154.40 | 153.20 | 153.40 | 151.63 | 339 |
| Aug 20, 2024 | 158.60 | 158.60 | 153.40 | 153.40 | 151.63 | 52 |
| Aug 19, 2024 | 158.20 | 158.20 | 155.80 | 155.80 | 154.01 | 135 |
| Aug 16, 2024 | 159.20 | 159.20 | 156.80 | 157.60 | 155.79 | 209 |
| Aug 15, 2024 | 155.60 | 156.80 | 154.00 | 156.80 | 155.00 | 592 |
| Aug 14, 2024 | 155.80 | 156.00 | 155.80 | 156.00 | 154.20 | 13 |
| Aug 13, 2024 | 152.80 | 154.00 | 152.80 | 154.00 | 152.23 | 54 |
| Aug 12, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 150.84 | - |
| Aug 9, 2024 | 154.00 | 156.00 | 150.00 | 150.00 | 148.27 | 486 |
| Aug 8, 2024 | 141.20 | 148.20 | 141.20 | 148.20 | 146.49 | 33 |
| Aug 7, 2024 | 145.20 | 147.00 | 144.00 | 145.00 | 143.33 | 267 |
| Aug 6, 2024 | 139.00 | 143.80 | 135.60 | 143.80 | 142.14 | 185 |
| Aug 5, 2024 | 118.40 | 129.20 | 118.40 | 121.20 | 119.80 | 275 |
| Aug 2, 2024 | 143.00 | 143.00 | 135.40 | 135.40 | 133.84 | 681 |
| Aug 1, 2024 | 157.00 | 157.00 | 153.20 | 153.20 | 151.44 | 217 |
| Jul 31, 2024 | 147.60 | 151.20 | 147.60 | 151.20 | 149.46 | 155 |
| Jul 30, 2024 | 148.40 | 149.20 | 143.60 | 143.60 | 141.95 | 460 |
| Jul 29, 2024 | 150.40 | 151.40 | 150.40 | 150.40 | 148.67 | 142 |
| Jul 26, 2024 | 147.60 | 149.80 | 147.60 | 149.60 | 147.88 | 285 |
| Jul 25, 2024 | 148.80 | 148.80 | 144.20 | 144.60 | 142.94 | 754 |
| Jul 24, 2024 | 154.20 | 154.20 | 150.20 | 150.20 | 148.47 | 10 |
| Jul 23, 2024 | 156.60 | 157.40 | 155.60 | 157.00 | 155.19 | 38 |
| Jul 22, 2024 | 148.40 | 154.40 | 148.40 | 154.40 | 152.62 | 315 |
| Jul 19, 2024 | 157.80 | 158.20 | 153.40 | 153.40 | 151.63 | 315 |
| Jul 18, 2024 | 162.00 | 164.00 | 151.60 | 155.00 | 153.22 | 1,863 |
| Jul 17, 2024 | 167.20 | 167.20 | 156.20 | 156.20 | 154.40 | 205 |
| Jul 16, 2024 | 172.00 | 172.40 | 170.80 | 172.40 | 170.42 | 237 |
| Jul 15, 2024 | 173.00 | 173.60 | 172.20 | 172.20 | 170.22 | 225 |
| Jul 12, 2024 | 167.20 | 173.60 | 167.20 | 173.60 | 171.60 | 180 |
| Jul 11, 2024 | 177.80 | 179.00 | 172.80 | 172.80 | 170.81 | 1,042 |
| Jul 10, 2024 | 173.40 | 176.00 | 173.40 | 176.00 | 173.97 | 192 |
| Jul 9, 2024 | 174.00 | 174.20 | 173.80 | 173.80 | 171.80 | 260 |
| Jul 8, 2024 | 174.00 | 176.20 | 172.20 | 172.20 | 170.22 | 130 |
| Jul 5, 2024 | 170.80 | 170.80 | 169.60 | 169.60 | 167.65 | 112 |
| Jul 4, 2024 | 169.40 | 170.60 | 169.40 | 170.60 | 168.64 | 242 |
| Jul 3, 2024 | 164.00 | 169.00 | 164.00 | 169.00 | 167.05 | 530 |
| Jul 2, 2024 | 161.00 | 163.80 | 161.00 | 163.80 | 161.91 | 95 |
| Jul 1, 2024 | 163.60 | 163.60 | 159.60 | 161.00 | 159.15 | 88 |
| Jun 28, 2024 | 162.00 | 163.80 | 161.80 | 163.80 | 161.91 | 313 |
| Jun 27, 2024 | 159.60 | 162.80 | 159.60 | 162.80 | 160.93 | 55 |
| Jun 26, 2024 | 163.60 | 163.60 | 160.20 | 160.20 | 158.36 | 912 |
| Jun 25, 2024 | 158.20 | 160.20 | 157.00 | 160.20 | 158.36 | 170 |
| Jun 24, 2024 | 162.00 | 162.00 | 156.00 | 156.00 | 154.20 | 130 |
| Jun 21, 2024 | 165.80 | 165.80 | 162.60 | 163.60 | 161.72 | 1,582 |
| Jun 20, 2024 | 173.20 | 173.20 | 162.60 | 164.40 | 162.51 | 492 |
| Jun 19, 2024 | 170.20 | 176.40 | 170.20 | 175.20 | 173.18 | 519 |
| Jun 18, 2024 | 167.00 | 171.40 | 167.00 | 169.40 | 167.45 | 283 |
| Jun 17, 2024 | 162.00 | 166.00 | 162.00 | 166.00 | 164.09 | 312 |
| Jun 14, 2024 | 160.80 | 162.20 | 160.80 | 160.80 | 158.95 | 69 |
| Jun 13, 2024 | 0.49 Dividend | |||||
| Jun 13, 2024 | 161.80 | 161.80 | 160.00 | 160.40 | 158.55 | 50 |
| Jun 12, 2024 | 157.00 | 162.00 | 157.00 | 161.80 | 159.40 | 173 |
| Jun 11, 2024 | 156.60 | 156.60 | 153.40 | 153.60 | 151.33 | 124 |
| Jun 10, 2024 | 153.40 | 156.80 | 152.40 | 156.80 | 154.48 | 261 |
| Jun 7, 2024 | 148.40 | 152.00 | 148.40 | 152.00 | 149.75 | 7 |
| Jun 6, 2024 | 151.20 | 153.20 | 151.20 | 152.00 | 149.75 | 80 |
| Jun 5, 2024 | 141.00 | 150.00 | 141.00 | 149.20 | 146.99 | 67 |
| Jun 4, 2024 | 142.00 | 142.00 | 139.20 | 140.20 | 138.12 | 140 |
| Jun 3, 2024 | 142.20 | 143.00 | 141.60 | 141.60 | 139.50 | 61 |
| May 31, 2024 | 141.00 | 141.00 | 137.60 | 137.60 | 135.56 | 436 |
| May 30, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 139.70 | - |
| May 29, 2024 | 146.40 | 146.40 | 143.00 | 143.00 | 140.88 | 270 |
| May 28, 2024 | 149.20 | 149.20 | 146.00 | 147.20 | 145.02 | 1,343 |
| May 27, 2024 | 147.20 | 148.40 | 147.20 | 148.40 | 146.20 | 200 |
| May 24, 2024 | 145.40 | 146.20 | 145.00 | 145.20 | 143.05 | 371 |
| May 23, 2024 | 149.00 | 149.00 | 144.80 | 145.20 | 143.05 | 156 |
| May 22, 2024 | 143.20 | 144.60 | 143.20 | 144.00 | 141.87 | 524 |
| May 21, 2024 | 141.40 | 141.40 | 140.40 | 140.40 | 138.32 | 8 |
| May 20, 2024 | 139.40 | 141.40 | 139.40 | 141.40 | 139.31 | 310 |
| May 17, 2024 | 140.20 | 140.40 | 139.20 | 139.20 | 137.14 | 202 |
| May 16, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 139.90 | 83 |
| May 15, 2024 | 140.20 | 142.60 | 140.20 | 142.60 | 140.49 | 148 |
| May 14, 2024 | 135.80 | 139.20 | 135.80 | 139.20 | 137.14 | 30 |
| May 13, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 136.15 | 6 |
| May 10, 2024 | 133.00 | 139.00 | 133.00 | 139.00 | 136.94 | 546 |
| May 9, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.03 | - |
| May 8, 2024 | 131.20 | 131.60 | 131.20 | 131.60 | 129.65 | 4 |
| May 7, 2024 | 131.80 | 131.80 | 130.60 | 130.60 | 128.67 | 28 |
| May 6, 2024 | 131.00 | 131.20 | 130.60 | 131.20 | 129.26 | 440 |
| May 3, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 125.51 | - |
| May 2, 2024 | 126.60 | 126.80 | 126.60 | 126.80 | 124.92 | 82 |
| Apr 30, 2024 | 129.00 | 129.20 | 129.00 | 129.20 | 127.29 | 1 |
| Apr 29, 2024 | 129.60 | 129.60 | 129.00 | 129.00 | 127.09 | 5 |
| Apr 26, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 127.68 | - |
| Apr 25, 2024 | 122.80 | 127.80 | 122.80 | 127.80 | 125.91 | 150 |
| Apr 24, 2024 | 127.20 | 127.20 | 126.80 | 126.80 | 124.92 | 4 |
| Apr 23, 2024 | 121.80 | 123.80 | 121.80 | 123.80 | 121.97 | 238 |
| Apr 22, 2024 | 119.40 | 122.40 | 119.20 | 122.40 | 120.59 | 118 |
| Apr 19, 2024 | 119.40 | 121.40 | 119.40 | 120.80 | 119.01 | 296 |
| Apr 18, 2024 | 135.60 | 135.60 | 124.80 | 124.80 | 122.95 | 86 |
| Apr 17, 2024 | 131.80 | 132.20 | 131.40 | 131.40 | 129.45 | 146 |
| Apr 16, 2024 | 131.40 | 131.40 | 130.00 | 131.20 | 129.26 | 321 |
| Apr 15, 2024 | 133.80 | 135.20 | 132.80 | 132.80 | 130.83 | 228 |
| Apr 12, 2024 | 136.80 | 137.20 | 136.40 | 136.40 | 134.38 | 148 |
| Apr 11, 2024 | 137.40 | 137.40 | 135.40 | 135.40 | 133.39 | 29 |
| Apr 10, 2024 | 134.60 | 136.40 | 134.00 | 134.00 | 132.02 | 69 |
| Apr 9, 2024 | 135.00 | 136.00 | 132.80 | 132.80 | 130.83 | 213 |
| Apr 8, 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 130.05 | 100 |
| Apr 5, 2024 | 128.80 | 130.60 | 128.80 | 130.60 | 128.67 | 62 |
| Apr 4, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 129.65 | - |
Related Tickers
TII.MU Texas Instruments Inc
147.98
-8.11%
1YD.DU Broadcom Inc
129.72
-9.07%
PRSO Peraso Inc.
0.5929
-2.56%
QUIK QuickLogic Corporation
4.6200
0.00%
LASR nLIGHT, Inc.
6.64
-5.28%
GSIT GSI Technology, Inc.
1.8000
-9.09%
ALGM Allegro MicroSystems, Inc.
21.32
-6.86%
LEDS SemiLEDs Corporation
2.3300
-8.63%
NVTS Navitas Semiconductor Corporation
1.8100
+12.77%
ASX ASE Technology Holding Co., Ltd.
7.67
-6.46%