Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
168.20
+4.80
+(2.94%)
As of 5:19:09 PM 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 168.60 | 170.20 | 164.80 | 168.20 | 168.20 | 1,190 |
| Mar 3, 2025 | 173.60 | 174.00 | 163.40 | 163.40 | 163.40 | 968 |
| Feb 28, 2025 | 172.80 | 175.40 | 169.40 | 173.00 | 173.00 | 647 |
| Feb 27, 2025 | 184.00 | 186.40 | 174.60 | 174.60 | 174.60 | 708 |
| Feb 26, 2025 | 182.80 | 185.80 | 178.60 | 185.40 | 185.40 | 467 |
| Feb 25, 2025 | 182.80 | 182.80 | 178.60 | 180.00 | 180.00 | 703 |
| Feb 24, 2025 | 189.60 | 189.60 | 183.20 | 183.20 | 183.20 | 262 |
| Feb 21, 2025 | 191.60 | 192.40 | 187.40 | 187.40 | 187.40 | 174 |
| Feb 20, 2025 | 192.40 | 192.80 | 189.40 | 190.00 | 190.00 | 154 |
| Feb 19, 2025 | 193.20 | 194.60 | 191.80 | 192.80 | 192.80 | 3,526 |
| Feb 18, 2025 | 197.80 | 197.80 | 192.20 | 194.40 | 194.40 | 976 |
| Feb 17, 2025 | 196.20 | 196.40 | 195.00 | 195.60 | 195.60 | 613 |
| Feb 14, 2025 | 190.60 | 195.00 | 188.60 | 194.00 | 194.00 | 545 |
| Feb 13, 2025 | 196.00 | 197.00 | 192.40 | 193.00 | 193.00 | 232 |
| Feb 12, 2025 | 201.00 | 201.00 | 197.80 | 199.00 | 199.00 | 162 |
| Feb 11, 2025 | 201.00 | 202.00 | 199.00 | 202.00 | 202.00 | 236 |
| Feb 10, 2025 | 201.50 | 203.50 | 200.00 | 200.50 | 200.50 | 240 |
| Feb 7, 2025 | 203.00 | 205.50 | 199.60 | 199.60 | 199.60 | 313 |
| Feb 6, 2025 | 200.50 | 202.00 | 200.50 | 201.50 | 201.50 | 354 |
| Feb 5, 2025 | 195.20 | 201.50 | 195.00 | 201.00 | 201.00 | 466 |
| Feb 4, 2025 | 196.80 | 198.00 | 195.80 | 197.40 | 197.40 | 164 |
| Feb 3, 2025 | 194.00 | 198.80 | 191.80 | 196.00 | 196.00 | 1,992 |
| Jan 31, 2025 | 202.00 | 206.50 | 201.00 | 206.50 | 206.50 | 162 |
| Jan 30, 2025 | 196.80 | 200.50 | 195.80 | 200.50 | 200.50 | 862 |
| Jan 29, 2025 | 196.60 | 197.40 | 192.20 | 192.20 | 192.20 | 1,326 |
| Jan 28, 2025 | 198.00 | 199.20 | 179.20 | 192.80 | 192.80 | 1,750 |
| Jan 27, 2025 | 198.00 | 199.20 | 179.20 | 183.00 | 183.00 | 10,665 |
| Jan 24, 2025 | 215.00 | 215.50 | 211.50 | 211.50 | 211.50 | 276 |
| Jan 23, 2025 | 214.00 | 214.50 | 210.50 | 214.50 | 214.50 | 221 |
| Jan 22, 2025 | 211.50 | 216.50 | 211.50 | 216.00 | 216.00 | 843 |
| Jan 21, 2025 | 207.00 | 211.50 | 205.50 | 211.50 | 211.50 | 1,993 |
| Jan 20, 2025 | 209.50 | 212.00 | 207.00 | 211.50 | 211.50 | 1,344 |
| Jan 17, 2025 | 208.00 | 211.00 | 205.00 | 206.50 | 206.50 | 1,729 |
| Jan 16, 2025 | 212.50 | 216.50 | 208.50 | 210.00 | 210.00 | 2,002 |
| Jan 15, 2025 | 193.60 | 200.50 | 193.20 | 200.50 | 200.50 | 933 |
| Jan 14, 2025 | 199.40 | 202.00 | 196.40 | 196.40 | 196.40 | 774 |
| Jan 13, 2025 | 198.80 | 199.20 | 195.80 | 195.80 | 195.80 | 1,019 |
| Jan 10, 2025 | 205.00 | 207.00 | 198.40 | 203.00 | 203.00 | 1,188 |
| Jan 9, 2025 | 199.20 | 206.50 | 199.20 | 205.00 | 205.00 | 108 |
| Jan 8, 2025 | 205.50 | 205.50 | 200.50 | 202.50 | 202.50 | 121 |
| Jan 7, 2025 | 211.00 | 211.50 | 205.00 | 205.00 | 205.00 | 899 |
| Jan 6, 2025 | 208.50 | 213.50 | 207.00 | 213.50 | 213.50 | 1,769 |
| Jan 3, 2025 | 196.80 | 202.00 | 196.40 | 202.00 | 202.00 | 1,715 |
| Jan 2, 2025 | 192.20 | 195.40 | 191.40 | 195.40 | 195.40 | 156 |
| Dec 30, 2024 | 194.40 | 194.40 | 193.20 | 193.40 | 193.40 | 93 |
| Dec 27, 2024 | 196.00 | 196.20 | 192.20 | 192.60 | 192.60 | 580 |
| Dec 23, 2024 | 192.40 | 199.00 | 190.60 | 199.00 | 199.00 | 540 |
| Dec 20, 2024 | 185.20 | 187.40 | 182.20 | 187.40 | 187.40 | 563 |
| Dec 19, 2024 | 187.40 | 188.60 | 187.20 | 187.60 | 187.60 | 133 |
| Dec 18, 2024 | 191.80 | 195.20 | 188.00 | 188.00 | 188.00 | 1,414 |
| Dec 17, 2024 | 192.00 | 192.00 | 188.60 | 191.20 | 191.20 | 528 |
| Dec 16, 2024 | 191.40 | 194.80 | 191.20 | 194.80 | 194.80 | 173 |
| Dec 13, 2024 | 186.20 | 190.20 | 185.60 | 190.20 | 190.20 | 265 |
| Dec 12, 2024 | 0.58 Dividend | |||||
| Dec 12, 2024 | 185.40 | 185.80 | 183.00 | 183.80 | 183.80 | 1,426 |
| Dec 11, 2024 | 181.80 | 184.80 | 181.80 | 184.80 | 184.18 | 51 |
| Dec 10, 2024 | 188.00 | 188.80 | 181.20 | 181.20 | 180.60 | 484 |
| Dec 9, 2024 | 192.40 | 193.40 | 188.40 | 191.00 | 190.36 | 177 |
| Dec 6, 2024 | 191.00 | 191.60 | 189.80 | 190.40 | 189.77 | 153 |
| Dec 5, 2024 | 190.00 | 193.00 | 190.00 | 193.00 | 192.36 | 66 |
| Dec 4, 2024 | 189.00 | 192.00 | 189.00 | 191.40 | 190.76 | 290 |
| Dec 3, 2024 | 185.40 | 187.60 | 183.40 | 187.60 | 186.98 | 506 |
| Dec 2, 2024 | 178.20 | 186.00 | 178.20 | 186.00 | 185.38 | 329 |
| Nov 29, 2024 | 172.20 | 176.80 | 171.40 | 175.80 | 175.21 | 586 |
| Nov 28, 2024 | 171.20 | 172.80 | 171.20 | 172.80 | 172.22 | 29 |
| Nov 27, 2024 | 174.60 | 174.60 | 169.60 | 169.60 | 169.04 | 810 |
| Nov 26, 2024 | 176.20 | 176.20 | 174.60 | 174.80 | 174.22 | 1,285 |
| Nov 25, 2024 | 181.40 | 181.80 | 175.40 | 175.40 | 174.82 | 135 |
| Nov 22, 2024 | 184.40 | 185.60 | 183.00 | 183.00 | 182.39 | 78 |
| Nov 21, 2024 | 176.80 | 182.60 | 175.40 | 182.60 | 181.99 | 937 |
| Nov 20, 2024 | 177.80 | 179.00 | 176.60 | 177.40 | 176.81 | 305 |
| Nov 19, 2024 | 178.60 | 179.60 | 178.20 | 178.60 | 178.01 | 288 |
| Nov 18, 2024 | 177.00 | 177.80 | 173.60 | 177.00 | 176.41 | 615 |
| Nov 15, 2024 | 177.60 | 178.80 | 176.80 | 176.80 | 176.21 | 98 |
| Nov 14, 2024 | 177.60 | 181.40 | 177.60 | 179.60 | 179.00 | 559 |
| Nov 13, 2024 | 179.80 | 181.40 | 176.80 | 177.20 | 176.61 | 786 |
| Nov 12, 2024 | 181.00 | 182.20 | 177.80 | 179.80 | 179.20 | 481 |
| Nov 11, 2024 | 188.60 | 188.60 | 180.20 | 180.20 | 179.60 | 1,379 |
| Nov 8, 2024 | 191.40 | 191.40 | 186.60 | 188.40 | 187.77 | 766 |
| Nov 7, 2024 | 181.00 | 187.00 | 180.60 | 187.00 | 186.38 | 994 |
| Nov 6, 2024 | 182.40 | 184.80 | 176.20 | 179.20 | 178.60 | 1,245 |
| Nov 5, 2024 | 176.80 | 178.60 | 176.80 | 178.60 | 178.01 | 369 |
| Nov 4, 2024 | 179.80 | 180.20 | 175.80 | 175.80 | 175.21 | 586 |
| Nov 1, 2024 | 176.40 | 181.00 | 176.40 | 179.60 | 179.00 | 1,197 |
| Oct 31, 2024 | 178.20 | 178.20 | 172.60 | 175.20 | 174.62 | 403 |
| Oct 30, 2024 | 180.40 | 181.00 | 178.20 | 179.20 | 178.60 | 343 |
| Oct 29, 2024 | 180.20 | 183.40 | 179.80 | 183.40 | 182.79 | 342 |
| Oct 28, 2024 | 186.40 | 186.40 | 180.20 | 180.20 | 179.60 | 1,978 |
| Oct 25, 2024 | 183.60 | 190.00 | 183.20 | 189.40 | 188.77 | 519 |
| Oct 24, 2024 | 185.60 | 186.60 | 182.60 | 182.60 | 181.99 | 428 |
| Oct 23, 2024 | 182.60 | 187.00 | 182.00 | 185.40 | 184.78 | 1,363 |
| Oct 22, 2024 | 185.20 | 187.00 | 183.60 | 183.80 | 183.19 | 46 |
| Oct 21, 2024 | 185.20 | 187.00 | 183.60 | 186.80 | 186.18 | 1,399 |
| Oct 18, 2024 | 187.00 | 189.40 | 185.80 | 186.00 | 185.38 | 2,694 |
| Oct 17, 2024 | 178.40 | 196.00 | 178.40 | 191.20 | 190.56 | 5,160 |
| Oct 16, 2024 | 173.60 | 174.60 | 172.40 | 172.40 | 171.83 | 299 |
| Oct 15, 2024 | 178.60 | 178.80 | 170.20 | 172.80 | 172.22 | 1,981 |
| Oct 14, 2024 | 174.40 | 177.40 | 174.40 | 177.40 | 176.81 | 1,478 |
| Oct 11, 2024 | 170.60 | 174.40 | 170.60 | 174.40 | 173.82 | 1,157 |
| Oct 10, 2024 | 171.20 | 171.20 | 169.80 | 170.80 | 170.23 | 388 |
| Oct 9, 2024 | 168.60 | 171.40 | 168.60 | 170.40 | 169.83 | 479 |
| Oct 8, 2024 | 167.40 | 169.80 | 167.00 | 169.20 | 168.64 | 256 |
| Oct 7, 2024 | 166.40 | 168.60 | 164.00 | 167.60 | 167.04 | 343 |
| Oct 4, 2024 | 161.80 | 164.60 | 161.80 | 163.80 | 163.25 | 738 |
| Oct 3, 2024 | 159.20 | 161.60 | 157.80 | 161.60 | 161.06 | 23 |
| Oct 2, 2024 | 154.40 | 157.80 | 154.40 | 157.80 | 157.27 | 164 |
| Oct 1, 2024 | 156.80 | 158.60 | 154.40 | 155.20 | 154.68 | 349 |
| Sep 30, 2024 | 159.20 | 159.20 | 154.40 | 156.00 | 155.48 | 542 |
| Sep 27, 2024 | 163.00 | 165.40 | 159.20 | 159.20 | 158.67 | 90 |
| Sep 26, 2024 | 158.80 | 169.00 | 158.60 | 165.20 | 164.65 | 913 |
| Sep 25, 2024 | 158.80 | 164.80 | 158.60 | 163.80 | 163.25 | 392 |
| Sep 24, 2024 | 158.80 | 163.40 | 158.60 | 163.40 | 162.86 | 666 |
| Sep 23, 2024 | 156.60 | 157.20 | 156.20 | 156.20 | 155.68 | 228 |
| Sep 20, 2024 | 157.00 | 157.60 | 156.40 | 156.40 | 155.88 | 315 |
| Sep 19, 2024 | 153.20 | 158.00 | 153.20 | 158.00 | 157.47 | 478 |
| Sep 18, 2024 | 150.60 | 152.00 | 150.20 | 152.00 | 151.49 | 141 |
| Sep 17, 2024 | 151.40 | 152.00 | 150.00 | 150.00 | 149.50 | 212 |
| Sep 16, 2024 | 155.40 | 155.80 | 150.20 | 151.40 | 150.90 | 805 |
| Sep 13, 2024 | 154.60 | 156.00 | 154.00 | 156.00 | 155.48 | 160 |
| Sep 12, 2024 | 0.58 Dividend | |||||
| Sep 12, 2024 | 155.00 | 155.00 | 153.40 | 154.20 | 153.69 | 134 |
| Sep 11, 2024 | 146.00 | 150.20 | 146.00 | 149.20 | 148.09 | 98 |
| Sep 10, 2024 | 143.60 | 147.00 | 143.60 | 144.00 | 142.93 | 51 |
| Sep 9, 2024 | 143.60 | 147.00 | 143.60 | 146.40 | 145.31 | 182 |
| Sep 6, 2024 | 147.60 | 147.60 | 140.80 | 140.80 | 139.75 | 374 |
| Sep 5, 2024 | 145.60 | 148.00 | 144.40 | 148.00 | 146.90 | 7 |
| Sep 4, 2024 | 143.60 | 146.40 | 142.60 | 146.20 | 145.11 | 2,694 |
| Sep 3, 2024 | 154.00 | 154.00 | 146.20 | 146.20 | 145.11 | 623 |
| Sep 2, 2024 | 154.60 | 154.80 | 154.00 | 154.80 | 153.65 | 922 |
| Aug 30, 2024 | 152.40 | 153.80 | 152.40 | 153.00 | 151.86 | 485 |
| Aug 29, 2024 | 148.80 | 155.20 | 148.20 | 154.60 | 153.45 | 882 |
| Aug 28, 2024 | 153.20 | 154.80 | 149.80 | 149.80 | 148.68 | 456 |
| Aug 27, 2024 | 150.60 | 152.60 | 148.60 | 152.60 | 151.46 | 826 |
| Aug 26, 2024 | 152.00 | 152.80 | 151.20 | 151.80 | 150.67 | 91 |
| Aug 23, 2024 | 151.60 | 153.00 | 151.60 | 152.40 | 151.27 | 77 |
| Aug 22, 2024 | 152.80 | 154.00 | 150.00 | 150.00 | 148.88 | 210 |
| Aug 21, 2024 | 153.80 | 154.60 | 152.40 | 154.60 | 153.45 | 259 |
| Aug 20, 2024 | 158.40 | 158.60 | 153.80 | 154.00 | 152.85 | 303 |
| Aug 19, 2024 | 158.20 | 158.60 | 155.60 | 156.60 | 155.43 | 44 |
| Aug 16, 2024 | 159.40 | 159.60 | 157.20 | 158.40 | 157.22 | 157 |
| Aug 15, 2024 | 155.00 | 157.80 | 153.40 | 157.80 | 156.63 | 560 |
| Aug 14, 2024 | 155.80 | 156.00 | 151.60 | 154.60 | 153.45 | 599 |
| Aug 13, 2024 | 152.80 | 153.80 | 152.20 | 153.80 | 152.65 | 36 |
| Aug 12, 2024 | 152.60 | 154.00 | 151.20 | 154.00 | 152.85 | 776 |
| Aug 9, 2024 | 154.80 | 1,686.00 | 149.20 | 1,686.00 | 1,673.45 | 2,328 |
| Aug 8, 2024 | 140.60 | 145.80 | 140.60 | 145.80 | 144.71 | 535 |
| Aug 7, 2024 | 145.00 | 147.40 | 144.20 | 144.20 | 143.13 | 1,744 |
| Aug 6, 2024 | 139.00 | 144.40 | 135.20 | 142.60 | 141.54 | 1,117 |
| Aug 5, 2024 | 119.40 | 135.00 | 119.00 | 132.80 | 131.81 | 4,820 |
| Aug 2, 2024 | 143.00 | 143.00 | 136.00 | 137.00 | 135.98 | 3,985 |
| Aug 1, 2024 | 155.00 | 155.60 | 147.80 | 147.80 | 146.70 | 386 |
| Jul 31, 2024 | 147.60 | 150.40 | 147.60 | 149.80 | 148.68 | 461 |
| Jul 30, 2024 | 148.00 | 149.20 | 141.80 | 142.60 | 141.54 | 267 |
| Jul 29, 2024 | 150.80 | 151.80 | 150.00 | 150.00 | 148.88 | 174 |
| Jul 26, 2024 | 147.60 | 149.80 | 147.60 | 148.40 | 147.30 | 574 |
| Jul 25, 2024 | 148.20 | 148.20 | 141.40 | 148.00 | 146.90 | 2,347 |
| Jul 24, 2024 | 153.40 | 154.60 | 147.40 | 147.40 | 146.30 | 338 |
| Jul 23, 2024 | 149.00 | 157.40 | 149.00 | 156.60 | 155.43 | 392 |
| Jul 22, 2024 | 149.00 | 155.60 | 149.00 | 155.60 | 154.44 | 1,091 |
| Jul 19, 2024 | 157.80 | 157.80 | 152.00 | 153.00 | 151.86 | 1,180 |
| Jul 18, 2024 | 163.20 | 166.40 | 152.00 | 157.20 | 156.03 | 3,487 |
| Jul 17, 2024 | 167.00 | 167.20 | 156.40 | 157.60 | 156.43 | 2,560 |
| Jul 16, 2024 | 172.00 | 172.20 | 170.40 | 171.00 | 169.73 | 287 |
| Jul 15, 2024 | 173.40 | 173.60 | 171.00 | 171.60 | 170.32 | 233 |
| Jul 12, 2024 | 167.40 | 173.00 | 167.40 | 173.00 | 171.71 | 1,527 |
| Jul 11, 2024 | 177.80 | 179.20 | 168.80 | 169.40 | 168.14 | 6,568 |
| Jul 10, 2024 | 172.00 | 176.40 | 172.00 | 176.40 | 175.09 | 1,545 |
| Jul 9, 2024 | 173.80 | 174.40 | 170.60 | 170.60 | 169.33 | 804 |
| Jul 8, 2024 | 174.60 | 176.80 | 174.00 | 174.00 | 172.70 | 2,452 |
| Jul 5, 2024 | 170.80 | 171.40 | 168.80 | 169.40 | 168.14 | 110 |
| Jul 4, 2024 | 169.20 | 170.80 | 169.20 | 170.40 | 169.13 | 630 |
| Jul 3, 2024 | 164.00 | 169.80 | 164.00 | 169.80 | 168.54 | 485 |
| Jul 2, 2024 | 160.60 | 162.20 | 159.20 | 162.20 | 160.99 | 94 |
| Jul 1, 2024 | 163.60 | 163.60 | 159.00 | 160.60 | 159.40 | 1,219 |
| Jun 28, 2024 | 162.40 | 164.40 | 161.40 | 164.40 | 163.18 | 939 |
| Jun 27, 2024 | 159.40 | 162.80 | 159.40 | 160.60 | 159.40 | 500 |
| Jun 26, 2024 | 162.60 | 163.40 | 160.80 | 162.00 | 160.79 | 2,722 |
| Jun 25, 2024 | 158.20 | 160.00 | 158.20 | 160.00 | 158.81 | 1,479 |
| Jun 24, 2024 | 161.00 | 161.80 | 156.40 | 156.80 | 155.63 | 1,929 |
| Jun 21, 2024 | 165.80 | 166.80 | 161.40 | 164.00 | 162.78 | 1,295 |
| Jun 20, 2024 | 172.80 | 174.40 | 163.40 | 163.40 | 162.18 | 2,143 |
| Jun 19, 2024 | 169.40 | 176.40 | 169.40 | 176.00 | 174.69 | 1,292 |
| Jun 18, 2024 | 167.00 | 171.00 | 167.00 | 168.60 | 167.34 | 1,319 |
| Jun 17, 2024 | 162.00 | 167.00 | 162.00 | 164.80 | 163.57 | 1,575 |
| Jun 14, 2024 | 162.00 | 162.20 | 160.40 | 160.40 | 159.21 | 1,266 |
| Jun 13, 2024 | 0.51 Dividend | |||||
| Jun 13, 2024 | 162.40 | 163.60 | 159.20 | 161.00 | 159.80 | 815 |
| Jun 12, 2024 | 155.20 | 162.20 | 155.20 | 161.00 | 159.27 | 2,091 |
| Jun 11, 2024 | 156.20 | 157.00 | 153.00 | 154.60 | 152.93 | 593 |
| Jun 10, 2024 | 153.60 | 157.40 | 152.40 | 155.80 | 154.12 | 1,109 |
| Jun 7, 2024 | 148.20 | 153.60 | 148.20 | 153.60 | 151.95 | 621 |
| Jun 6, 2024 | 151.40 | 153.20 | 148.00 | 148.40 | 146.80 | 899 |
| Jun 5, 2024 | 141.40 | 150.20 | 141.40 | 149.20 | 147.59 | 1,218 |
| Jun 4, 2024 | 141.60 | 141.60 | 140.20 | 140.40 | 138.89 | 30 |
| Jun 3, 2024 | 143.00 | 143.80 | 141.00 | 142.00 | 140.47 | 154 |
| May 31, 2024 | 141.00 | 141.00 | 137.80 | 139.60 | 138.10 | 384 |
| May 30, 2024 | 141.80 | 142.00 | 141.40 | 142.00 | 140.47 | 1,260 |
| May 29, 2024 | 146.40 | 146.40 | 142.60 | 142.60 | 141.06 | 466 |
| May 28, 2024 | 149.20 | 149.20 | 144.80 | 145.80 | 144.23 | 1,445 |
| May 27, 2024 | 146.80 | 149.60 | 146.80 | 148.80 | 147.20 | 466 |
| May 24, 2024 | 145.40 | 147.40 | 145.40 | 147.40 | 145.81 | 40 |
| May 23, 2024 | 148.20 | 150.40 | 144.40 | 144.40 | 142.84 | 1,225 |
| May 22, 2024 | 143.40 | 145.00 | 143.20 | 143.60 | 142.05 | 124 |
| May 21, 2024 | 141.20 | 141.40 | 140.80 | 141.40 | 139.88 | 344 |
| May 20, 2024 | 139.40 | 141.20 | 139.40 | 141.20 | 139.68 | - |
| May 17, 2024 | 139.80 | 140.80 | 139.20 | 140.20 | 138.69 | 474 |
| May 16, 2024 | 142.60 | 142.60 | 140.00 | 140.00 | 138.49 | 4,754 |
| May 15, 2024 | 140.40 | 143.40 | 139.80 | 143.40 | 141.86 | 94 |
| May 14, 2024 | 135.80 | 140.00 | 135.20 | 140.00 | 138.49 | 347 |
| May 13, 2024 | 138.40 | 138.40 | 136.20 | 136.20 | 134.73 | 257 |
| May 10, 2024 | 133.60 | 139.00 | 133.00 | 138.60 | 137.11 | 738 |
| May 9, 2024 | 132.20 | 133.20 | 131.40 | 131.60 | 130.18 | 2 |
| May 8, 2024 | 131.40 | 133.20 | 131.00 | 132.60 | 131.17 | 307 |
| May 7, 2024 | 131.60 | 132.20 | 130.40 | 132.00 | 130.58 | 432 |
| May 6, 2024 | 131.00 | 131.00 | 130.40 | 130.80 | 129.39 | 158 |
| May 3, 2024 | 127.40 | 130.80 | 127.20 | 130.80 | 129.39 | 745 |
| May 2, 2024 | 126.20 | 126.60 | 125.00 | 125.00 | 123.65 | 384 |
| Apr 30, 2024 | 129.00 | 130.00 | 128.20 | 129.60 | 128.20 | 30 |
| Apr 29, 2024 | 129.60 | 129.60 | 128.00 | 129.20 | 127.81 | 212 |
| Apr 26, 2024 | 129.60 | 129.60 | 127.60 | 129.20 | 127.81 | 221 |
| Apr 25, 2024 | 122.20 | 125.40 | 121.00 | 124.80 | 123.46 | 381 |
| Apr 24, 2024 | 127.20 | 127.20 | 123.80 | 123.80 | 122.47 | 408 |
| Apr 23, 2024 | 121.20 | 124.80 | 120.80 | 124.80 | 123.46 | 1,052 |
| Apr 22, 2024 | 119.00 | 122.20 | 117.80 | 122.20 | 120.88 | 484 |
| Apr 19, 2024 | 118.20 | 122.00 | 118.20 | 119.00 | 117.72 | 2,424 |
| Apr 18, 2024 | 135.80 | 137.00 | 123.00 | 124.60 | 123.26 | 2,242 |
| Apr 17, 2024 | 132.40 | 132.40 | 131.60 | 131.80 | 130.38 | 540 |
| Apr 16, 2024 | 130.00 | 130.40 | 129.40 | 129.40 | 128.01 | 220 |
| Apr 15, 2024 | 133.40 | 136.40 | 132.00 | 132.40 | 130.97 | 919 |
| Apr 12, 2024 | 136.80 | 137.00 | 133.80 | 134.00 | 132.56 | 6,256 |
| Apr 11, 2024 | 137.40 | 137.80 | 134.40 | 135.00 | 133.55 | 249 |
| Apr 10, 2024 | 134.20 | 137.80 | 133.80 | 137.40 | 135.92 | 1,140 |
| Apr 9, 2024 | 135.00 | 135.80 | 132.80 | 134.40 | 132.95 | 438 |
| Apr 8, 2024 | 131.00 | 133.20 | 130.20 | 132.40 | 130.97 | 378 |
| Apr 5, 2024 | 128.20 | 130.40 | 127.80 | 130.00 | 128.60 | 75 |
| Apr 4, 2024 | 131.60 | 134.60 | 130.00 | 130.00 | 128.60 | 649 |
| Apr 3, 2024 | 126.80 | 131.80 | 126.80 | 130.00 | 128.60 | 1,354 |
| Apr 2, 2024 | 132.20 | 134.00 | 129.40 | 130.80 | 129.39 | 1,684 |
| Mar 28, 2024 | 126.20 | 126.40 | 125.60 | 126.40 | 125.04 | 32 |
| Mar 27, 2024 | 128.00 | 128.80 | 125.40 | 125.80 | 124.44 | 179 |
| Mar 26, 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 126.62 | 588 |
| Mar 25, 2024 | 130.00 | 131.00 | 129.00 | 130.20 | 128.80 | 402 |
| Mar 22, 2024 | 128.80 | 130.60 | 128.80 | 130.60 | 129.19 | 34 |
| Mar 21, 2024 | 129.00 | 130.80 | 129.00 | 129.20 | 127.81 | 890 |
| Mar 20, 2024 | 124.20 | 127.00 | 124.20 | 127.00 | 125.63 | 203 |
| Mar 19, 2024 | 125.60 | 126.60 | 122.20 | 125.00 | 123.65 | 652 |
| Mar 18, 2024 | 0.52 Dividend | |||||
| Mar 18, 2024 | 126.60 | 129.20 | 126.60 | 127.00 | 125.63 | 433 |
| Mar 15, 2024 | 126.60 | 127.20 | 123.80 | 125.60 | 123.71 | 664 |
| Mar 14, 2024 | 129.80 | 131.80 | 128.00 | 128.00 | 126.07 | 1,304 |
| Mar 13, 2024 | 134.80 | 134.80 | 129.20 | 129.60 | 127.65 | 1,635 |
| Mar 12, 2024 | 129.60 | 133.40 | 129.60 | 133.20 | 131.19 | 663 |
| Mar 11, 2024 | 132.40 | 134.20 | 127.80 | 127.80 | 125.87 | 1,890 |
| Mar 8, 2024 | 140.60 | 144.20 | 133.20 | 134.60 | 132.57 | 5,461 |
| Mar 7, 2024 | 131.20 | 137.40 | 131.20 | 137.20 | 135.13 | 4,080 |
| Mar 6, 2024 | 125.00 | 131.40 | 125.00 | 131.40 | 129.42 | 878 |
| Mar 5, 2024 | 127.20 | 127.40 | 123.40 | 123.40 | 121.54 | 1,077 |
| Mar 4, 2024 | 124.60 | 130.00 | 124.60 | 128.80 | 126.86 | 2,840 |
Related Tickers
NVD.HM NVIDIA Corp
106.08
-2.50%
1YD.DU Broadcom Inc
173.72
-3.52%
NVD.BE NVIDIA Corp
106.66
-3.09%
MELE.BR Melexis NV
55.85
-3.54%
NVD.DE NVIDIA Corporation
106.90
-5.88%
MRVL Marvell Technology, Inc.
86.39
+0.65%
QCOM QUALCOMM Incorporated
153.05
-0.37%
ARM Arm Holdings plc
120.75
-0.29%
AVGO Broadcom Inc.
185.14
-1.19%
AMD Advanced Micro Devices, Inc.
98.32
+0.09%