105.10
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 | 104.20 | 105.10 | 104.20 | 105.10 | 105.10 | 100 |
| Apr 1, 2025 | 103.00 | 103.93 | 102.61 | 103.77 | 103.77 | 100 |
| Mar 31, 2025 | 106.48 | 106.48 | 103.01 | 103.01 | 103.01 | 900 |
| Mar 28, 2025 | 109.00 | 110.33 | 105.50 | 110.33 | 110.33 | 1,100 |
| Mar 27, 2025 | 110.00 | 110.00 | 107.30 | 108.87 | 108.87 | 2,000 |
| Mar 26, 2025 | 111.10 | 115.53 | 110.40 | 110.40 | 110.40 | 1,400 |
| Mar 25, 2025 | 116.39 | 116.39 | 110.29 | 111.10 | 111.10 | 400 |
| Mar 24, 2025 | 115.41 | 115.41 | 111.00 | 112.53 | 112.53 | 1,300 |
| Mar 21, 2025 | 110.00 | 115.00 | 110.00 | 112.08 | 112.08 | 1,300 |
| Mar 20, 2025 | 116.37 | 116.37 | 111.95 | 116.10 | 116.10 | 2,000 |
| Mar 19, 2025 | 121.79 | 121.79 | 116.41 | 118.92 | 118.92 | 400 |
| Mar 18, 2025 | 124.00 | 124.00 | 121.62 | 122.60 | 122.60 | 800 |
| Mar 17, 2025 | 118.16 | 122.04 | 118.16 | 121.53 | 121.53 | 500 |
| Mar 14, 2025 | 118.09 | 121.33 | 115.94 | 116.60 | 116.60 | 1,600 |
| Mar 13, 2025 | 119.00 | 120.97 | 116.13 | 119.29 | 119.29 | 400 |
| Mar 12, 2025 | 123.25 | 123.85 | 118.76 | 120.25 | 120.25 | 500 |
| Mar 11, 2025 | 122.00 | 122.57 | 118.56 | 121.64 | 121.64 | 1,600 |
| Mar 10, 2025 | 123.38 | 123.38 | 121.25 | 121.25 | 121.25 | 800 |
| Mar 7, 2025 | 122.77 | 122.77 | 118.70 | 121.19 | 121.19 | 2,500 |
| Mar 6, 2025 | 120.20 | 121.41 | 117.37 | 120.50 | 120.50 | 1,300 |
| Mar 5, 2025 | 112.80 | 118.91 | 112.80 | 117.01 | 117.01 | 1,900 |
| Mar 4, 2025 | 106.77 | 113.66 | 106.77 | 111.46 | 111.46 | 3,200 |
| Mar 3, 2025 | 112.75 | 115.69 | 112.75 | 113.47 | 113.47 | 3,500 |
| Feb 28, 2025 | 109.19 | 113.44 | 109.19 | 113.44 | 113.44 | 1,100 |
| Feb 27, 2025 | 111.50 | 111.58 | 108.65 | 108.65 | 108.65 | 700 |
| Feb 26, 2025 | 115.58 | 115.58 | 111.64 | 111.64 | 111.64 | 700 |
| Feb 25, 2025 | 111.38 | 114.33 | 109.14 | 114.00 | 114.00 | 1,500 |
| Feb 24, 2025 | 106.16 | 110.47 | 106.16 | 109.59 | 109.59 | 700 |
| Feb 21, 2025 | 106.65 | 106.65 | 103.92 | 104.80 | 104.80 | 300 |
| Feb 20, 2025 | 108.34 | 108.34 | 104.46 | 106.44 | 106.44 | 2,100 |
| Feb 19, 2025 | 103.30 | 106.94 | 103.30 | 105.55 | 105.55 | 600 |
| Feb 18, 2025 | 111.13 | 111.13 | 108.50 | 108.77 | 108.77 | 1,000 |
| Feb 14, 2025 | 106.61 | 108.96 | 106.61 | 108.73 | 108.73 | 700 |
| Feb 13, 2025 | 103.11 | 108.73 | 103.11 | 105.92 | 105.92 | 600 |
| Feb 12, 2025 | 100.34 | 102.30 | 99.51 | 101.45 | 101.45 | 2,100 |
| Feb 11, 2025 | 99.27 | 101.57 | 98.78 | 99.88 | 99.88 | 3,000 |
| Feb 10, 2025 | 100.00 | 101.95 | 100.00 | 100.69 | 100.69 | 300 |
| Feb 7, 2025 | 99.83 | 102.00 | 99.83 | 100.39 | 100.39 | 900 |
| Feb 6, 2025 | 100.55 | 103.31 | 100.55 | 103.31 | 103.31 | 1,400 |
| Feb 5, 2025 | 96.41 | 99.63 | 96.41 | 98.02 | 98.02 | 800 |
| Feb 4, 2025 | 97.95 | 101.21 | 97.95 | 100.23 | 100.23 | 100 |
| Feb 3, 2025 | 95.50 | 100.31 | 95.50 | 99.83 | 99.83 | 4,500 |
| Jan 31, 2025 | 102.35 | 105.20 | 102.35 | 104.20 | 104.20 | 200 |
| Jan 30, 2025 | 103.90 | 105.29 | 103.90 | 104.72 | 104.72 | 400 |
| Jan 29, 2025 | 106.73 | 106.73 | 104.62 | 104.62 | 104.62 | 700 |
| Jan 28, 2025 | 107.96 | 107.96 | 104.12 | 106.26 | 106.26 | 2,800 |
| Jan 27, 2025 | 106.29 | 107.00 | 105.58 | 106.50 | 106.50 | 1,700 |
| Jan 24, 2025 | 106.90 | 106.90 | 102.84 | 104.17 | 104.17 | 1,500 |
| Jan 23, 2025 | 102.66 | 103.19 | 102.29 | 102.52 | 102.52 | 200 |
| Jan 22, 2025 | 98.47 | 100.69 | 98.47 | 100.15 | 100.15 | 1,500 |
| Jan 21, 2025 | 99.45 | 100.44 | 99.45 | 100.16 | 100.16 | 1,800 |
| Jan 17, 2025 | 99.00 | 99.06 | 98.02 | 98.82 | 98.82 | 600 |
| Jan 16, 2025 | 98.50 | 99.45 | 96.20 | 98.50 | 98.50 | 300 |
| Jan 15, 2025 | 98.50 | 99.43 | 98.03 | 98.19 | 98.19 | 3,100 |
| Jan 14, 2025 | 95.52 | 97.93 | 95.52 | 96.18 | 96.18 | 500 |
| Jan 13, 2025 | 94.65 | 96.15 | 94.43 | 94.89 | 94.89 | 600 |
| Jan 10, 2025 | 94.70 | 95.47 | 94.00 | 94.95 | 94.95 | 1,200 |
| Jan 8, 2025 | 91.05 | 94.49 | 91.05 | 94.42 | 94.42 | 200 |
| Jan 7, 2025 | 97.65 | 97.65 | 94.59 | 95.45 | 95.45 | 100 |
| Jan 6, 2025 | 96.90 | 96.90 | 91.50 | 95.48 | 95.48 | 700 |
| Jan 3, 2025 | 90.41 | 92.45 | 90.03 | 92.45 | 92.45 | 600 |
| Jan 2, 2025 | 91.81 | 92.35 | 91.00 | 91.40 | 91.40 | 900 |
| Dec 31, 2024 | 95.54 | 95.54 | 91.54 | 92.07 | 92.07 | 2,800 |
| Dec 30, 2024 | 92.14 | 98.17 | 92.14 | 94.50 | 94.50 | 2,700 |
| Dec 27, 2024 | 95.00 | 95.94 | 94.25 | 94.68 | 94.68 | 1,300 |
| Dec 26, 2024 | 90.47 | 94.43 | 90.47 | 93.46 | 93.46 | 4,900 |
| Dec 24, 2024 | 93.00 | 93.50 | 88.42 | 93.37 | 93.37 | 400 |
| Dec 23, 2024 | 93.90 | 93.92 | 89.03 | 93.50 | 93.50 | 3,600 |
| Dec 20, 2024 | 94.80 | 95.00 | 93.08 | 93.99 | 93.99 | 2,300 |
| Dec 19, 2024 | 96.47 | 96.47 | 91.93 | 92.26 | 92.26 | 400 |
| Dec 18, 2024 | 91.91 | 94.90 | 91.91 | 92.02 | 92.02 | 1,200 |
| Dec 17, 2024 | 95.00 | 95.00 | 92.63 | 93.40 | 93.40 | 5,600 |
| Dec 16, 2024 | 90.17 | 93.97 | 90.17 | 93.97 | 93.97 | 1,000 |
| Dec 13, 2024 | 92.96 | 96.25 | 92.96 | 95.01 | 95.01 | 2,000 |
| Dec 12, 2024 | 95.37 | 95.37 | 91.57 | 94.39 | 94.39 | 1,100 |
| Dec 11, 2024 | 96.32 | 96.32 | 92.75 | 93.87 | 93.87 | 4,100 |
| Dec 10, 2024 | 93.01 | 94.87 | 91.24 | 93.00 | 93.00 | 2,000 |
| Dec 9, 2024 | 92.45 | 93.50 | 89.18 | 93.02 | 93.02 | 1,400 |
| Dec 6, 2024 | 91.00 | 91.50 | 90.28 | 91.45 | 91.45 | 1,500 |
| Dec 5, 2024 | 91.68 | 91.68 | 87.09 | 90.50 | 90.50 | 2,200 |
| Dec 4, 2024 | 89.00 | 91.01 | 87.38 | 89.37 | 89.37 | 5,800 |
| Dec 3, 2024 | 89.65 | 89.65 | 85.75 | 87.42 | 87.42 | 1,200 |
| Dec 2, 2024 | 85.28 | 87.50 | 85.28 | 86.92 | 86.92 | 500 |
| Nov 29, 2024 | 86.82 | 87.38 | 86.06 | 87.00 | 87.00 | 4,900 |
| Nov 27, 2024 | 87.01 | 88.00 | 86.47 | 86.70 | 86.70 | 4,600 |
| Nov 26, 2024 | 84.82 | 89.00 | 84.82 | 86.61 | 86.61 | 1,500 |
| Nov 25, 2024 | 90.94 | 90.94 | 87.90 | 89.17 | 89.17 | 800 |
| Nov 22, 2024 | 86.00 | 89.02 | 86.00 | 87.84 | 87.84 | 66,300 |
| Nov 21, 2024 | 88.56 | 88.56 | 86.50 | 88.20 | 88.20 | 14,800 |
| Nov 20, 2024 | 86.65 | 91.34 | 86.65 | 88.00 | 88.00 | 1,200 |
| Nov 19, 2024 | 90.00 | 91.31 | 89.21 | 90.54 | 90.54 | 5,400 |
| Nov 18, 2024 | 92.00 | 92.00 | 91.00 | 91.75 | 91.75 | 1,400 |
| Nov 15, 2024 | 91.00 | 92.00 | 91.00 | 91.50 | 91.50 | 1,000 |
| Nov 14, 2024 | 92.00 | 92.00 | 89.02 | 90.60 | 90.60 | 1,000 |
| Nov 13, 2024 | 88.05 | 92.26 | 88.05 | 90.80 | 90.80 | 16,200 |
| Nov 12, 2024 | 95.08 | 95.08 | 90.32 | 91.58 | 91.58 | 4,300 |
| Nov 11, 2024 | 91.64 | 96.00 | 91.64 | 93.42 | 93.42 | 1,000 |
| Nov 8, 2024 | 91.40 | 95.33 | 91.40 | 93.70 | 93.70 | 1,400 |
| Nov 7, 2024 | 95.33 | 98.51 | 95.31 | 95.36 | 95.36 | 900 |
| Nov 6, 2024 | 94.66 | 95.05 | 91.37 | 93.35 | 93.35 | 4,500 |
| Nov 5, 2024 | 97.10 | 99.15 | 97.10 | 99.07 | 99.07 | 1,900 |
| Nov 4, 2024 | 100.50 | 100.50 | 97.43 | 99.08 | 99.08 | 2,200 |
| Nov 1, 2024 | 97.75 | 99.50 | 97.75 | 99.03 | 99.03 | 1,800 |
| Oct 31, 2024 | 100.98 | 100.98 | 98.01 | 98.01 | 98.01 | 500 |
| Oct 30, 2024 | 99.50 | 102.09 | 99.50 | 100.70 | 100.70 | 2,900 |
| Oct 29, 2024 | 103.50 | 103.50 | 99.39 | 99.60 | 99.60 | 3,000 |
| Oct 28, 2024 | 105.22 | 105.22 | 99.82 | 103.82 | 103.82 | 3,000 |
| Oct 25, 2024 | 103.90 | 105.50 | 103.22 | 103.22 | 103.22 | 400 |
| Oct 24, 2024 | 103.15 | 105.46 | 103.15 | 105.18 | 105.18 | 400 |
| Oct 23, 2024 | 103.50 | 104.20 | 103.17 | 104.13 | 104.13 | 100 |
| Oct 22, 2024 | 103.20 | 104.28 | 102.75 | 103.48 | 103.48 | 1,100 |
| Oct 21, 2024 | 103.00 | 103.05 | 102.33 | 102.53 | 102.53 | 2,100 |
| Oct 18, 2024 | 103.64 | 104.33 | 102.00 | 102.99 | 102.99 | 400 |
| Oct 17, 2024 | 98.10 | 104.32 | 98.10 | 103.36 | 103.36 | 2,200 |
| Oct 16, 2024 | 104.50 | 104.50 | 100.40 | 102.50 | 102.50 | 3,400 |
| Oct 15, 2024 | 105.00 | 105.00 | 99.88 | 104.63 | 104.63 | 600 |
| Oct 14, 2024 | 106.00 | 107.50 | 105.00 | 105.50 | 105.50 | 900 |
| Oct 11, 2024 | 106.00 | 107.63 | 105.78 | 107.53 | 107.53 | 2,300 |
| Oct 10, 2024 | 105.78 | 111.30 | 105.78 | 111.30 | 111.30 | 500 |
| Oct 9, 2024 | 112.69 | 112.69 | 106.02 | 107.29 | 107.29 | 1,600 |
| Oct 8, 2024 | 106.67 | 107.51 | 106.01 | 106.70 | 106.70 | 2,200 |
| Oct 7, 2024 | 104.26 | 109.49 | 104.26 | 108.60 | 108.60 | 2,300 |
| Oct 4, 2024 | 106.35 | 108.53 | 105.79 | 106.83 | 106.83 | 800 |
| Oct 3, 2024 | 107.72 | 108.42 | 105.83 | 108.00 | 108.00 | 1,200 |
| Oct 2, 2024 | 105.05 | 109.09 | 105.05 | 107.73 | 107.73 | 900 |
| Oct 1, 2024 | 110.52 | 110.52 | 107.92 | 108.92 | 108.92 | 1,600 |
| Sep 30, 2024 | 117.00 | 117.00 | 110.38 | 114.00 | 114.00 | 1,200 |
| Sep 27, 2024 | 115.00 | 116.95 | 112.06 | 116.27 | 116.27 | 3,800 |
| Sep 26, 2024 | 109.45 | 114.49 | 109.45 | 113.21 | 113.21 | 1,200 |
| Sep 25, 2024 | 107.29 | 112.24 | 107.29 | 110.52 | 110.52 | 600 |
| Sep 24, 2024 | 107.47 | 114.96 | 107.47 | 110.53 | 110.53 | 600 |
| Sep 23, 2024 | 105.11 | 110.55 | 105.00 | 105.25 | 105.25 | 400 |
| Sep 20, 2024 | 109.05 | 110.15 | 105.06 | 107.19 | 107.19 | 1,600 |
| Sep 19, 2024 | 107.35 | 111.50 | 107.35 | 109.02 | 109.02 | 400 |
| Sep 18, 2024 | 104.79 | 111.71 | 104.79 | 111.71 | 111.71 | 1,300 |
| Sep 17, 2024 | 115.50 | 115.50 | 107.68 | 110.00 | 110.00 | 1,100 |
| Sep 16, 2024 | 104.22 | 109.60 | 104.22 | 107.55 | 107.55 | 400 |
| Sep 13, 2024 | 108.00 | 110.11 | 107.29 | 107.54 | 107.54 | 3,000 |
| Sep 12, 2024 | 102.80 | 107.26 | 102.80 | 106.76 | 106.76 | 1,200 |
| Sep 11, 2024 | 109.50 | 109.50 | 102.32 | 104.15 | 104.15 | 1,700 |
| Sep 10, 2024 | 106.00 | 106.43 | 101.42 | 102.66 | 102.66 | 1,600 |
| Sep 9, 2024 | 107.28 | 107.99 | 105.86 | 107.74 | 107.74 | 800 |
| Sep 6, 2024 | 107.49 | 115.68 | 105.83 | 108.00 | 108.00 | 500 |
| Sep 5, 2024 | 115.00 | 115.00 | 108.80 | 111.55 | 111.55 | 900 |
| Sep 4, 2024 | 108.00 | 114.99 | 108.00 | 110.51 | 110.51 | 1,200 |
| Sep 3, 2024 | 111.90 | 112.89 | 111.90 | 112.89 | 112.89 | 800 |
| Aug 30, 2024 | 110.46 | 117.92 | 110.46 | 113.00 | 113.00 | 2,000 |
| Aug 29, 2024 | 114.97 | 116.12 | 112.50 | 116.12 | 116.12 | 600 |
| Aug 28, 2024 | 114.59 | 117.70 | 112.94 | 117.37 | 117.37 | 4,100 |
| Aug 27, 2024 | 113.25 | 118.00 | 113.25 | 117.25 | 117.25 | 500 |
| Aug 26, 2024 | 115.75 | 119.79 | 114.40 | 116.29 | 116.29 | 200 |
| Aug 23, 2024 | 115.40 | 120.29 | 115.40 | 120.29 | 120.29 | 700 |
| Aug 22, 2024 | 115.43 | 116.33 | 115.43 | 115.50 | 115.50 | 600 |
| Aug 21, 2024 | 112.57 | 118.28 | 112.57 | 114.53 | 114.53 | 100 |
| Aug 20, 2024 | 116.00 | 118.24 | 113.09 | 113.09 | 113.09 | 1,300 |
| Aug 19, 2024 | 112.40 | 116.00 | 111.80 | 114.38 | 114.38 | 1,200 |
| Aug 16, 2024 | 109.99 | 112.31 | 108.41 | 112.31 | 112.31 | 400 |
| Aug 15, 2024 | 114.64 | 114.64 | 108.75 | 110.99 | 110.99 | 1,200 |
| Aug 14, 2024 | 108.00 | 111.41 | 108.00 | 110.56 | 110.56 | 1,400 |
| Aug 13, 2024 | 109.00 | 114.09 | 108.42 | 109.43 | 109.43 | 2,400 |
| Aug 12, 2024 | 108.51 | 111.00 | 108.51 | 109.41 | 109.41 | 700 |
| Aug 9, 2024 | 107.58 | 111.11 | 107.58 | 110.26 | 110.26 | 46,100 |
| Aug 8, 2024 | 112.03 | 112.03 | 110.09 | 111.01 | 111.01 | 800 |
| Aug 7, 2024 | 109.15 | 114.28 | 109.15 | 114.28 | 114.28 | 1,400 |
| Aug 6, 2024 | 108.00 | 110.47 | 108.00 | 109.69 | 109.69 | 400 |
| Aug 5, 2024 | 104.90 | 112.61 | 104.90 | 108.54 | 108.54 | 3,500 |
| Aug 2, 2024 | 115.00 | 115.00 | 112.25 | 112.25 | 112.25 | 3,800 |
| Aug 1, 2024 | 121.65 | 121.65 | 113.14 | 113.14 | 113.14 | 1,300 |
| Jul 31, 2024 | 116.65 | 120.55 | 116.65 | 118.06 | 118.06 | 300 |
| Jul 30, 2024 | 118.99 | 119.13 | 118.99 | 119.13 | 119.13 | 300 |
| Jul 29, 2024 | 119.00 | 119.90 | 116.32 | 118.29 | 118.29 | 400 |
| Jul 26, 2024 | 117.45 | 120.06 | 117.45 | 118.88 | 118.88 | 300 |
| Jul 25, 2024 | 115.75 | 120.99 | 113.79 | 118.61 | 118.61 | 1,800 |
| Jul 24, 2024 | 120.20 | 120.93 | 118.71 | 119.01 | 119.01 | 100 |
| Jul 23, 2024 | 124.30 | 124.32 | 119.76 | 120.23 | 120.23 | 700 |
| Jul 22, 2024 | 121.00 | 124.43 | 120.00 | 124.30 | 124.30 | 1,200 |
| Jul 19, 2024 | 125.00 | 125.00 | 120.56 | 120.56 | 120.56 | 700 |
| Jul 18, 2024 | 121.50 | 126.55 | 121.50 | 126.55 | 126.55 | 100 |
| Jul 17, 2024 | 120.13 | 123.89 | 120.13 | 122.45 | 122.45 | 200 |
| Jul 16, 2024 | 128.56 | 128.56 | 122.08 | 124.65 | 124.65 | 1,300 |
| Jul 15, 2024 | 127.86 | 127.86 | 123.99 | 127.60 | 127.60 | 100 |
| Jul 12, 2024 | 123.83 | 126.26 | 123.83 | 126.26 | 126.26 | 500 |
| Jul 11, 2024 | 129.05 | 129.05 | 121.00 | 121.00 | 121.00 | 200 |
| Jul 10, 2024 | 122.50 | 125.34 | 121.80 | 123.70 | 123.70 | 800 |
| Jul 9, 2024 | 116.67 | 121.52 | 116.67 | 121.29 | 121.29 | 1,400 |
| Jul 8, 2024 | 127.30 | 127.30 | 118.25 | 121.28 | 121.28 | 1,000 |
| Jul 5, 2024 | 122.29 | 122.60 | 119.39 | 122.60 | 122.60 | 1,900 |
| Jul 3, 2024 | 118.54 | 121.58 | 118.32 | 119.04 | 119.04 | 100 |
| Jul 2, 2024 | 115.38 | 120.02 | 115.38 | 118.50 | 118.50 | 700 |
| Jul 1, 2024 | 118.25 | 124.71 | 118.25 | 121.54 | 121.54 | 600 |
| Jun 28, 2024 | 123.22 | 125.80 | 118.70 | 122.94 | 122.94 | 300 |
| Jun 27, 2024 | 120.00 | 123.22 | 120.00 | 123.22 | 123.22 | 800 |
| Jun 26, 2024 | 120.00 | 121.69 | 118.26 | 120.47 | 120.47 | 3,400 |
| Jun 25, 2024 | 128.57 | 128.57 | 120.30 | 121.25 | 121.25 | 1,500 |
| Jun 24, 2024 | 119.57 | 124.75 | 119.16 | 123.87 | 123.87 | 1,200 |
| Jun 21, 2024 | 120.35 | 122.18 | 118.25 | 120.70 | 120.70 | 800 |
| Jun 20, 2024 | 116.64 | 124.66 | 116.64 | 120.99 | 120.99 | 700 |
| Jun 18, 2024 | 120.33 | 120.33 | 118.32 | 118.32 | 118.32 | 300 |
| Jun 17, 2024 | 118.38 | 122.26 | 118.38 | 119.83 | 119.83 | 500 |
| Jun 14, 2024 | 125.92 | 125.92 | 118.25 | 119.83 | 119.83 | 1,000 |
| Jun 13, 2024 | 126.78 | 130.25 | 118.81 | 128.79 | 128.79 | 1,700 |
| Jun 12, 2024 | 128.17 | 131.80 | 128.17 | 131.49 | 131.49 | 1,000 |
| Jun 11, 2024 | 128.86 | 132.00 | 128.86 | 130.75 | 130.75 | 600 |
| Jun 10, 2024 | 127.67 | 135.49 | 127.67 | 130.29 | 130.29 | 800 |
| Jun 7, 2024 | 135.01 | 139.40 | 133.79 | 134.54 | 134.54 | 1,300 |
| Jun 6, 2024 | 143.82 | 143.82 | 135.89 | 139.69 | 139.69 | 800 |
| Jun 5, 2024 | 135.75 | 140.75 | 135.75 | 139.15 | 139.15 | 500 |
| Jun 4, 2024 | 136.71 | 141.14 | 136.71 | 141.14 | 141.14 | 500 |
| Jun 3, 2024 | 142.97 | 143.50 | 138.22 | 139.01 | 139.01 | 400 |
| May 31, 2024 | 145.00 | 145.00 | 139.81 | 139.81 | 139.81 | 400 |
| May 30, 2024 | 9.73 Dividend | |||||
| May 30, 2024 | 144.96 | 152.48 | 143.11 | 151.30 | 151.30 | 4,600 |
| May 29, 2024 | 149.89 | 152.13 | 149.89 | 150.45 | 140.72 | 100 |
| May 28, 2024 | 154.06 | 156.35 | 154.06 | 155.93 | 145.85 | 3,700 |
| May 24, 2024 | 148.61 | 151.55 | 148.11 | 151.55 | 141.75 | 600 |
| May 23, 2024 | 150.12 | 151.67 | 147.63 | 147.63 | 138.09 | 600 |
| May 22, 2024 | 147.36 | 150.22 | 147.36 | 150.22 | 140.51 | 100 |
| May 21, 2024 | 149.71 | 151.02 | 148.82 | 151.02 | 141.26 | 500 |
| May 20, 2024 | 151.48 | 151.48 | 148.75 | 149.25 | 139.60 | 200 |
| May 17, 2024 | 150.68 | 152.07 | 150.68 | 152.07 | 142.24 | 100 |
| May 16, 2024 | 153.70 | 153.70 | 150.11 | 150.11 | 140.41 | 700 |
| May 15, 2024 | 154.31 | 154.31 | 152.62 | 153.45 | 143.53 | 800 |
| May 14, 2024 | 153.56 | 154.83 | 153.56 | 154.00 | 144.04 | 1,500 |
| May 13, 2024 | 147.14 | 150.00 | 147.14 | 149.10 | 139.46 | 400 |
| May 10, 2024 | 147.28 | 147.28 | 144.81 | 144.95 | 135.58 | 300 |
| May 9, 2024 | 143.14 | 146.55 | 143.14 | 146.20 | 136.75 | 600 |
| May 8, 2024 | 143.70 | 145.81 | 142.29 | 144.14 | 134.82 | 100 |
| May 7, 2024 | 142.67 | 147.00 | 142.67 | 145.51 | 136.10 | 2,400 |
| May 6, 2024 | 142.98 | 145.37 | 142.98 | 145.37 | 135.97 | 1,900 |
| May 3, 2024 | 146.55 | 146.55 | 143.07 | 143.42 | 134.15 | 800 |
| May 2, 2024 | 142.94 | 144.49 | 140.99 | 141.38 | 132.24 | 200 |
| May 1, 2024 | 148.80 | 148.80 | 135.06 | 144.16 | 134.84 | 200 |
| Apr 30, 2024 | 138.30 | 146.35 | 138.30 | 145.15 | 135.77 | 400 |
| Apr 29, 2024 | 149.04 | 149.56 | 149.04 | 149.31 | 139.66 | 300 |
| Apr 26, 2024 | 146.91 | 149.59 | 146.06 | 147.71 | 138.16 | 100 |
| Apr 25, 2024 | 148.24 | 148.24 | 144.75 | 146.32 | 136.86 | 400 |
| Apr 24, 2024 | 148.04 | 149.95 | 148.04 | 149.91 | 140.22 | 300 |
| Apr 23, 2024 | 150.11 | 152.20 | 149.50 | 152.20 | 142.36 | 300 |
| Apr 22, 2024 | 149.00 | 149.92 | 147.48 | 149.84 | 140.15 | 900 |
| Apr 19, 2024 | 147.77 | 149.32 | 147.77 | 149.32 | 139.67 | 100 |
| Apr 18, 2024 | 147.73 | 150.91 | 147.73 | 150.70 | 140.96 | 2,300 |
| Apr 17, 2024 | 149.45 | 150.02 | 149.22 | 149.22 | 139.57 | 200 |
| Apr 16, 2024 | 150.01 | 150.47 | 147.18 | 147.18 | 137.67 | 800 |
| Apr 15, 2024 | 155.81 | 155.81 | 152.90 | 152.90 | 143.02 | 300 |
| Apr 12, 2024 | 155.53 | 155.54 | 154.50 | 154.99 | 144.97 | 600 |
| Apr 11, 2024 | 156.00 | 157.66 | 156.00 | 157.66 | 147.47 | 300 |
| Apr 10, 2024 | 157.97 | 158.50 | 157.25 | 158.13 | 147.91 | 2,600 |
| Apr 9, 2024 | 160.55 | 162.20 | 159.50 | 160.32 | 149.96 | 1,800 |
| Apr 8, 2024 | 161.75 | 164.83 | 160.11 | 160.91 | 150.51 | 600 |
| Apr 5, 2024 | 162.01 | 162.01 | 159.50 | 160.28 | 149.92 | 500 |
| Apr 4, 2024 | 164.09 | 165.46 | 161.35 | 161.35 | 150.92 | 1,000 |
| Apr 3, 2024 | 157.43 | 160.38 | 157.43 | 159.15 | 148.86 | 500 |
Related Tickers
HNDAF Honda Motor Co., Ltd.
8.96
0.00%
DRPRF Dr. Ing. h.c. F. Porsche AG
50.50
0.00%
BYMOF Bayerische Motoren Werke Aktiengesellschaft
67.80
0.00%
MBGYY Mercedes-Benz Group AG
14.58
+0.21%
MBGAF Mercedes-Benz Group AG
58.53
-0.07%
TOYOF Toyota Motor Corporation
17.85
+2.47%
BMWKY Bayerische Motoren Werke AG
26.73
+0.45%
DRPRY Dr. Ing. h.c. F. Porsche AG
4.9700
-0.20%
BAMXF Bayerische Motoren Werke Aktiengesellschaft
80.00
0.00%
POAHY Porsche Automobil Holding SE
3.6800
-0.27%