At close: December 13 at 5:35:28 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 134.20 | 137.90 | 134.20 | 136.00 | 136.00 | 10,116 |
| Dec 12, 2024 | 134.20 | 138.20 | 133.20 | 134.30 | 134.30 | 14,370 |
| Dec 11, 2024 | 132.10 | 134.20 | 132.00 | 134.10 | 134.10 | 11,001 |
| Dec 10, 2024 | 134.80 | 135.20 | 132.00 | 132.10 | 132.10 | 17,037 |
| Dec 9, 2024 | 139.40 | 140.70 | 135.60 | 135.60 | 135.60 | 10,715 |
| Dec 6, 2024 | 137.10 | 140.30 | 137.10 | 139.60 | 139.60 | 9,067 |
| Dec 5, 2024 | 134.00 | 138.10 | 134.00 | 138.10 | 138.10 | 15,776 |
| Dec 4, 2024 | 137.40 | 137.40 | 132.30 | 133.20 | 133.20 | 29,691 |
| Dec 3, 2024 | 137.00 | 137.80 | 136.60 | 137.70 | 137.70 | 10,631 |
| Dec 2, 2024 | 141.60 | 142.30 | 137.70 | 137.80 | 137.80 | 15,432 |
| Nov 29, 2024 | 141.00 | 143.30 | 140.80 | 142.80 | 142.80 | 7,657 |
| Nov 28, 2024 | 141.60 | 144.70 | 141.10 | 141.10 | 141.10 | 17,471 |
| Nov 27, 2024 | 142.80 | 144.20 | 141.10 | 141.60 | 141.60 | 17,138 |
| Nov 26, 2024 | 142.00 | 143.50 | 140.20 | 142.90 | 142.90 | 14,451 |
| Nov 25, 2024 | 137.50 | 143.40 | 137.10 | 143.40 | 143.40 | 44,302 |
| Nov 22, 2024 | 139.00 | 139.60 | 136.50 | 137.20 | 137.20 | 10,218 |
| Nov 21, 2024 | 138.00 | 139.00 | 135.80 | 138.40 | 138.40 | 12,969 |
| Nov 20, 2024 | 135.00 | 139.00 | 134.80 | 137.80 | 137.80 | 30,930 |
| Nov 19, 2024 | 137.20 | 138.40 | 133.70 | 134.70 | 134.70 | 16,400 |
| Nov 18, 2024 | 135.20 | 138.20 | 133.00 | 137.50 | 137.50 | 24,123 |
| Nov 15, 2024 | 135.40 | 137.20 | 134.50 | 135.90 | 135.90 | 11,051 |
| Nov 14, 2024 | 138.60 | 138.60 | 133.40 | 135.40 | 135.40 | 33,433 |
| Nov 13, 2024 | 134.60 | 139.40 | 134.20 | 138.20 | 138.20 | 26,224 |
| Nov 12, 2024 | 138.90 | 138.90 | 131.50 | 135.20 | 135.20 | 67,476 |
| Nov 11, 2024 | 139.00 | 141.00 | 139.00 | 139.60 | 139.60 | 14,982 |
| Nov 8, 2024 | 138.80 | 141.00 | 137.80 | 138.50 | 138.50 | 22,496 |
| Nov 7, 2024 | 136.40 | 140.40 | 136.40 | 138.70 | 138.70 | 13,840 |
| Nov 6, 2024 | 138.90 | 141.60 | 137.00 | 137.20 | 137.20 | 15,859 |
| Nov 5, 2024 | 139.40 | 140.30 | 136.60 | 138.90 | 138.90 | 13,774 |
| Nov 4, 2024 | 141.40 | 142.00 | 138.30 | 139.40 | 139.40 | 15,189 |
| Nov 1, 2024 | 143.90 | 143.90 | 140.00 | 141.40 | 141.40 | 15,398 |
| Oct 31, 2024 | 145.60 | 145.80 | 142.10 | 144.40 | 144.40 | 21,562 |
| Oct 30, 2024 | 145.60 | 146.20 | 141.40 | 146.00 | 146.00 | 29,081 |
| Oct 29, 2024 | 143.10 | 145.00 | 134.00 | 145.00 | 145.00 | 55,491 |
| Oct 28, 2024 | 142.20 | 150.80 | 142.20 | 150.70 | 150.70 | 27,389 |
| Oct 25, 2024 | 138.70 | 142.70 | 138.00 | 142.20 | 142.20 | 10,226 |
| Oct 24, 2024 | 137.90 | 143.10 | 137.90 | 138.60 | 138.60 | 16,035 |
| Oct 23, 2024 | 142.40 | 142.60 | 137.50 | 137.50 | 137.50 | 12,866 |
| Oct 22, 2024 | 140.20 | 143.10 | 139.20 | 142.40 | 142.40 | 10,485 |
| Oct 21, 2024 | 141.00 | 143.40 | 139.60 | 140.10 | 140.10 | 12,322 |
| Oct 18, 2024 | 138.10 | 141.50 | 138.10 | 141.00 | 141.00 | 8,073 |
| Oct 17, 2024 | 142.70 | 144.20 | 137.50 | 137.50 | 137.50 | 20,529 |
| Oct 16, 2024 | 137.20 | 141.70 | 136.80 | 141.30 | 141.30 | 16,366 |
| Oct 15, 2024 | 139.30 | 140.40 | 136.70 | 137.70 | 137.70 | 14,529 |
| Oct 14, 2024 | 141.00 | 142.30 | 137.70 | 138.90 | 138.90 | 13,275 |
| Oct 11, 2024 | 139.80 | 142.20 | 139.50 | 140.60 | 140.60 | 13,707 |
| Oct 10, 2024 | 144.30 | 144.30 | 140.30 | 140.30 | 140.30 | 10,400 |
| Oct 9, 2024 | 144.80 | 145.00 | 142.60 | 144.00 | 144.00 | 7,798 |
| Oct 8, 2024 | 142.60 | 145.40 | 142.40 | 144.60 | 144.60 | 13,960 |
| Oct 7, 2024 | 146.80 | 147.00 | 142.50 | 143.00 | 143.00 | 19,876 |
| Oct 4, 2024 | 147.10 | 148.80 | 143.50 | 145.40 | 145.40 | 19,931 |
| Oct 3, 2024 | 150.20 | 150.50 | 147.20 | 147.20 | 147.20 | 11,056 |
| Oct 2, 2024 | 153.80 | 153.80 | 148.90 | 150.40 | 150.40 | 21,735 |
| Oct 1, 2024 | 154.10 | 160.00 | 151.50 | 154.00 | 154.00 | 30,475 |
| Sep 30, 2024 | 152.40 | 155.30 | 149.50 | 154.00 | 154.00 | 24,497 |
| Sep 27, 2024 | 152.60 | 154.20 | 150.80 | 152.10 | 152.10 | 13,187 |
| Sep 26, 2024 | 152.20 | 155.50 | 151.20 | 152.60 | 152.60 | 24,508 |
| Sep 25, 2024 | 147.20 | 151.60 | 147.20 | 151.60 | 151.60 | 15,917 |
| Sep 24, 2024 | 148.10 | 151.20 | 147.20 | 147.60 | 147.60 | 16,558 |
| Sep 23, 2024 | 150.80 | 151.00 | 147.50 | 147.50 | 147.50 | 11,735 |
| Sep 20, 2024 | 155.50 | 155.50 | 150.20 | 150.60 | 150.60 | 26,111 |
| Sep 19, 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 30,150 |
| Sep 18, 2024 | 150.00 | 154.10 | 150.00 | 150.60 | 150.60 | 19,460 |
| Sep 17, 2024 | 151.20 | 154.40 | 150.20 | 150.50 | 150.50 | 27,011 |
| Sep 16, 2024 | 149.80 | 151.30 | 148.00 | 150.50 | 150.50 | 28,801 |
| Sep 13, 2024 | 153.70 | 158.70 | 143.70 | 150.00 | 150.00 | 54,233 |
| Sep 12, 2024 | 147.60 | 150.50 | 146.80 | 150.50 | 150.50 | 24,397 |
| Sep 11, 2024 | 144.60 | 147.10 | 144.40 | 146.80 | 146.80 | 26,796 |
| Sep 10, 2024 | 141.60 | 145.20 | 141.60 | 143.90 | 143.90 | 22,599 |
| Sep 9, 2024 | 137.80 | 143.60 | 133.90 | 141.60 | 141.60 | 41,594 |
| Sep 6, 2024 | 141.50 | 141.80 | 137.40 | 137.40 | 137.40 | 16,828 |
| Sep 5, 2024 | 137.80 | 143.60 | 137.50 | 141.70 | 141.70 | 22,487 |
| Sep 4, 2024 | 136.30 | 139.60 | 134.50 | 138.10 | 138.10 | 20,563 |
| Sep 3, 2024 | 140.20 | 143.90 | 137.10 | 137.10 | 137.10 | 25,542 |
| Sep 2, 2024 | 141.20 | 141.20 | 137.40 | 140.20 | 140.20 | 10,589 |
| Aug 30, 2024 | 142.20 | 143.40 | 140.10 | 141.40 | 141.40 | 18,352 |
| Aug 29, 2024 | 137.00 | 142.80 | 136.60 | 142.80 | 142.80 | 24,303 |
| Aug 28, 2024 | 135.50 | 138.60 | 135.50 | 137.00 | 137.00 | 14,738 |
| Aug 27, 2024 | 138.40 | 138.40 | 135.50 | 135.50 | 135.50 | 12,899 |
| Aug 26, 2024 | 138.60 | 140.50 | 135.90 | 138.90 | 138.90 | 13,772 |
| Aug 23, 2024 | 137.30 | 139.30 | 133.40 | 139.20 | 139.20 | 16,383 |
| Aug 22, 2024 | 133.80 | 138.70 | 133.50 | 137.20 | 137.20 | 14,982 |
| Aug 21, 2024 | 137.40 | 137.40 | 133.90 | 133.90 | 133.90 | 16,104 |
| Aug 20, 2024 | 138.60 | 141.30 | 136.80 | 136.80 | 136.80 | 13,082 |
| Aug 19, 2024 | 140.20 | 141.10 | 136.10 | 138.10 | 138.10 | 18,675 |
| Aug 16, 2024 | 136.00 | 138.80 | 135.20 | 138.80 | 138.80 | 8,644 |
| Aug 15, 2024 | 134.70 | 136.70 | 133.00 | 135.70 | 135.70 | 7,635 |
| Aug 14, 2024 | 135.00 | 136.40 | 134.20 | 134.60 | 134.60 | 5,513 |
| Aug 13, 2024 | 135.00 | 135.10 | 132.70 | 134.90 | 134.90 | 4,546 |
| Aug 12, 2024 | 135.70 | 136.80 | 133.80 | 134.00 | 134.00 | 7,072 |
| Aug 9, 2024 | 134.10 | 136.20 | 132.50 | 133.80 | 133.80 | 9,769 |
| Aug 8, 2024 | 135.00 | 135.20 | 131.40 | 134.00 | 134.00 | 13,570 |
| Aug 7, 2024 | 134.10 | 135.40 | 132.20 | 134.30 | 134.30 | 13,049 |
| Aug 6, 2024 | 127.80 | 137.00 | 127.80 | 133.30 | 133.30 | 30,200 |
| Aug 5, 2024 | 125.00 | 129.00 | 122.30 | 126.90 | 126.90 | 32,475 |
| Aug 2, 2024 | 129.00 | 129.70 | 126.60 | 126.60 | 126.60 | 27,723 |
| Aug 1, 2024 | 131.00 | 136.90 | 129.20 | 129.50 | 129.50 | 35,109 |
| Jul 31, 2024 | 138.80 | 140.60 | 134.30 | 134.90 | 134.90 | 37,800 |
| Jul 30, 2024 | 137.00 | 144.40 | 137.00 | 138.30 | 138.30 | 42,771 |
| Jul 29, 2024 | 138.50 | 139.60 | 132.40 | 132.60 | 132.60 | 16,622 |
| Jul 26, 2024 | 141.00 | 142.10 | 134.90 | 137.50 | 137.50 | 46,686 |
| Jul 25, 2024 | 130.60 | 132.60 | 127.80 | 132.30 | 132.30 | 19,724 |
| Jul 24, 2024 | 133.20 | 137.30 | 131.30 | 131.80 | 131.80 | 25,913 |
| Jul 23, 2024 | 139.80 | 139.80 | 131.00 | 133.40 | 133.40 | 37,204 |
| Jul 22, 2024 | 138.90 | 145.80 | 138.90 | 140.10 | 140.10 | 23,273 |
| Jul 19, 2024 | 141.00 | 141.10 | 139.10 | 139.10 | 139.10 | 6,592 |
| Jul 18, 2024 | 139.40 | 143.60 | 137.80 | 140.90 | 140.90 | 12,332 |
| Jul 17, 2024 | 141.70 | 141.70 | 137.80 | 137.80 | 137.80 | 9,014 |
| Jul 16, 2024 | 141.00 | 142.90 | 138.80 | 142.10 | 142.10 | 15,310 |
| Jul 15, 2024 | 143.00 | 143.00 | 140.10 | 140.80 | 140.80 | 7,541 |
| Jul 12, 2024 | 141.50 | 144.90 | 141.00 | 142.70 | 142.70 | 19,003 |
| Jul 11, 2024 | 138.90 | 141.60 | 136.50 | 141.50 | 141.50 | 18,439 |
| Jul 10, 2024 | 141.70 | 142.00 | 137.50 | 137.50 | 137.50 | 9,787 |
| Jul 9, 2024 | 146.20 | 147.90 | 138.40 | 138.90 | 138.90 | 21,427 |
| Jul 8, 2024 | 142.80 | 146.70 | 140.60 | 146.70 | 146.70 | 16,028 |
| Jul 5, 2024 | 143.70 | 145.00 | 141.80 | 145.00 | 145.00 | 53,487 |
| Jul 4, 2024 | 140.00 | 144.40 | 140.00 | 143.10 | 143.10 | 25,654 |
| Jul 3, 2024 | 136.40 | 140.90 | 136.40 | 139.10 | 139.10 | 28,822 |
| Jul 2, 2024 | 135.40 | 135.40 | 129.90 | 133.20 | 133.20 | 14,385 |
| Jul 1, 2024 | 132.90 | 136.30 | 132.90 | 135.00 | 135.00 | 12,846 |
| Jun 28, 2024 | 130.00 | 132.20 | 129.50 | 130.30 | 130.30 | 32,958 |
| Jun 27, 2024 | 128.60 | 130.00 | 127.00 | 128.60 | 128.60 | 23,772 |
| Jun 26, 2024 | 128.40 | 133.10 | 127.90 | 128.40 | 128.40 | 27,942 |
| Jun 25, 2024 | 0.30 Dividend | |||||
| Jun 25, 2024 | 132.00 | 133.60 | 126.60 | 126.60 | 126.60 | 17,480 |
| Jun 24, 2024 | 131.40 | 133.40 | 128.60 | 132.30 | 132.00 | 18,135 |
| Jun 21, 2024 | 136.40 | 136.70 | 129.80 | 132.10 | 131.80 | 29,913 |
| Jun 20, 2024 | 131.60 | 135.90 | 131.00 | 135.80 | 135.49 | 16,109 |
| Jun 19, 2024 | 133.70 | 135.10 | 130.60 | 130.60 | 130.30 | 19,935 |
| Jun 18, 2024 | 133.40 | 135.70 | 133.10 | 133.70 | 133.40 | 23,032 |
| Jun 17, 2024 | 133.90 | 138.20 | 130.70 | 131.80 | 131.50 | 23,342 |
| Jun 14, 2024 | 134.90 | 135.20 | 132.20 | 134.30 | 134.00 | 22,617 |
| Jun 13, 2024 | 142.60 | 143.40 | 134.10 | 134.50 | 134.20 | 24,728 |
| Jun 12, 2024 | 137.20 | 142.50 | 136.60 | 140.00 | 139.68 | 22,070 |
| Jun 11, 2024 | 141.60 | 142.70 | 136.50 | 137.30 | 136.99 | 24,601 |
| Jun 10, 2024 | 145.90 | 146.10 | 140.30 | 141.20 | 140.88 | 17,670 |
| Jun 7, 2024 | 146.00 | 151.00 | 144.50 | 147.10 | 146.77 | 25,600 |
| Jun 6, 2024 | 147.20 | 149.90 | 142.00 | 144.40 | 144.07 | 22,412 |
| Jun 5, 2024 | 141.70 | 146.00 | 140.80 | 146.00 | 145.67 | 12,195 |
| Jun 4, 2024 | 144.20 | 144.90 | 141.30 | 141.70 | 141.38 | 12,323 |
| Jun 3, 2024 | 147.70 | 149.00 | 143.50 | 144.00 | 143.67 | 19,052 |
| May 31, 2024 | 140.50 | 145.70 | 140.40 | 145.60 | 145.27 | 27,222 |
| May 30, 2024 | 142.80 | 144.80 | 139.40 | 140.50 | 140.18 | 38,376 |
| May 29, 2024 | 146.00 | 149.40 | 142.60 | 142.80 | 142.48 | 22,526 |
| May 28, 2024 | 148.60 | 150.20 | 145.40 | 146.00 | 145.67 | 20,022 |
| May 27, 2024 | 147.10 | 150.50 | 145.30 | 148.80 | 148.46 | 48,938 |
| May 24, 2024 | 157.20 | 157.20 | 133.00 | 143.50 | 143.17 | 217,362 |
| May 23, 2024 | 157.30 | 160.30 | 156.30 | 159.50 | 159.14 | 14,663 |
| May 22, 2024 | 161.50 | 162.80 | 156.90 | 157.90 | 157.54 | 12,077 |
| May 21, 2024 | 163.80 | 164.10 | 160.10 | 161.10 | 160.73 | 14,684 |
| May 20, 2024 | 159.20 | 163.00 | 158.80 | 162.50 | 162.13 | 18,280 |
| May 17, 2024 | 160.40 | 160.50 | 157.00 | 158.80 | 158.44 | 15,180 |
| May 16, 2024 | 156.60 | 164.00 | 156.60 | 161.70 | 161.33 | 36,599 |
| May 15, 2024 | 161.70 | 161.70 | 152.60 | 155.50 | 155.15 | 68,091 |
| May 14, 2024 | 156.00 | 175.10 | 156.00 | 164.70 | 164.33 | 127,852 |
| May 13, 2024 | 156.80 | 157.20 | 154.00 | 156.20 | 155.85 | 28,832 |
| May 10, 2024 | 157.30 | 158.80 | 155.10 | 156.80 | 156.44 | 13,862 |
| May 9, 2024 | 156.00 | 160.00 | 155.20 | 157.20 | 156.84 | 34,880 |
| May 8, 2024 | 148.40 | 155.90 | 147.80 | 155.90 | 155.55 | 44,766 |
| May 7, 2024 | 151.60 | 152.20 | 148.80 | 148.90 | 148.56 | 24,794 |
| May 6, 2024 | 144.80 | 151.90 | 144.10 | 151.40 | 151.06 | 30,884 |
| May 3, 2024 | 149.60 | 150.50 | 137.00 | 144.50 | 144.17 | 67,685 |
| May 2, 2024 | 153.40 | 155.10 | 147.30 | 149.70 | 149.36 | 40,567 |
| Apr 30, 2024 | 142.00 | 156.20 | 142.00 | 154.30 | 153.95 | 126,334 |
| Apr 29, 2024 | 128.00 | 134.40 | 127.50 | 133.60 | 133.30 | 28,199 |
| Apr 26, 2024 | 143.00 | 143.60 | 124.60 | 126.50 | 126.21 | 76,489 |
| Apr 25, 2024 | 135.30 | 135.30 | 130.50 | 133.50 | 133.20 | 26,634 |
| Apr 24, 2024 | 131.20 | 135.80 | 131.00 | 135.30 | 134.99 | 34,308 |
| Apr 23, 2024 | 123.20 | 128.90 | 122.20 | 128.40 | 128.11 | 33,272 |
| Apr 22, 2024 | 126.30 | 128.80 | 122.10 | 122.10 | 121.82 | 38,304 |
| Apr 19, 2024 | 131.40 | 131.80 | 124.50 | 124.50 | 124.22 | 41,176 |
| Apr 18, 2024 | 137.50 | 139.20 | 133.40 | 133.40 | 133.10 | 28,458 |
| Apr 17, 2024 | 139.00 | 140.80 | 137.20 | 137.50 | 137.19 | 16,569 |
| Apr 16, 2024 | 133.80 | 139.00 | 133.20 | 139.00 | 138.68 | 22,437 |
| Apr 15, 2024 | 136.60 | 139.60 | 136.20 | 136.50 | 136.19 | 25,814 |
| Apr 12, 2024 | 147.00 | 147.80 | 134.80 | 136.60 | 136.29 | 61,235 |
| Apr 11, 2024 | 145.00 | 147.20 | 143.60 | 146.80 | 146.47 | 21,439 |
| Apr 10, 2024 | 150.10 | 153.00 | 143.00 | 145.30 | 144.97 | 40,603 |
| Apr 9, 2024 | 151.00 | 155.50 | 149.40 | 149.40 | 149.06 | 40,039 |
| Apr 8, 2024 | 152.20 | 152.20 | 147.80 | 151.00 | 150.66 | 26,279 |
| Apr 5, 2024 | 150.40 | 152.00 | 147.90 | 151.90 | 151.56 | 25,863 |
| Apr 4, 2024 | 149.00 | 153.40 | 148.30 | 152.70 | 152.35 | 41,704 |
| Apr 3, 2024 | 146.00 | 148.70 | 144.70 | 148.00 | 147.66 | 46,787 |
| Apr 2, 2024 | 142.60 | 147.60 | 139.90 | 146.80 | 146.47 | 52,782 |
| Mar 28, 2024 | 136.00 | 151.80 | 133.00 | 142.60 | 142.28 | 123,456 |
| Mar 27, 2024 | 124.60 | 129.20 | 123.80 | 128.40 | 128.11 | 33,624 |
| Mar 26, 2024 | 126.40 | 126.60 | 123.60 | 125.00 | 124.72 | 32,122 |
| Mar 25, 2024 | 124.40 | 126.60 | 122.60 | 125.80 | 125.51 | 46,260 |
| Mar 22, 2024 | 125.60 | 126.40 | 124.60 | 125.60 | 125.32 | 20,582 |
| Mar 21, 2024 | 130.60 | 130.60 | 125.80 | 126.00 | 125.71 | 26,978 |
| Mar 20, 2024 | 129.20 | 130.20 | 127.20 | 127.80 | 127.51 | 14,677 |
| Mar 19, 2024 | 127.00 | 129.20 | 126.00 | 129.20 | 128.91 | 39,299 |
| Mar 18, 2024 | 129.60 | 130.80 | 127.00 | 127.00 | 126.71 | 25,270 |
| Mar 15, 2024 | 129.80 | 130.00 | 126.60 | 127.20 | 126.91 | 26,004 |
| Mar 14, 2024 | 131.80 | 134.00 | 129.60 | 130.40 | 130.10 | 23,937 |
| Mar 13, 2024 | 129.20 | 131.20 | 127.80 | 130.00 | 129.71 | 20,409 |
| Mar 12, 2024 | 128.60 | 131.60 | 127.20 | 128.60 | 128.31 | 41,581 |
| Mar 11, 2024 | 135.40 | 135.80 | 126.60 | 128.20 | 127.91 | 42,298 |
| Mar 8, 2024 | 144.00 | 144.40 | 136.00 | 136.60 | 136.29 | 28,135 |
| Mar 7, 2024 | 143.80 | 144.60 | 142.40 | 144.00 | 143.67 | 13,599 |
| Mar 6, 2024 | 142.80 | 145.00 | 136.80 | 144.00 | 143.67 | 26,223 |
| Mar 5, 2024 | 143.00 | 145.20 | 142.40 | 143.40 | 143.07 | 19,042 |
| Mar 4, 2024 | 145.00 | 145.80 | 143.00 | 143.40 | 143.07 | 13,513 |
| Mar 1, 2024 | 144.00 | 145.40 | 141.80 | 144.60 | 144.27 | 13,329 |
| Feb 29, 2024 | 146.00 | 147.60 | 143.20 | 143.60 | 143.27 | 42,315 |
| Feb 28, 2024 | 150.00 | 150.20 | 144.40 | 144.40 | 144.07 | 29,641 |
| Feb 27, 2024 | 155.80 | 156.00 | 148.40 | 149.60 | 149.26 | 88,763 |
| Feb 26, 2024 | 154.60 | 159.80 | 154.40 | 157.00 | 156.64 | 25,978 |
| Feb 23, 2024 | 155.00 | 155.40 | 152.80 | 154.40 | 154.05 | 20,537 |
| Feb 22, 2024 | 153.00 | 156.20 | 152.20 | 154.80 | 154.45 | 20,656 |
| Feb 21, 2024 | 154.60 | 154.80 | 151.00 | 152.00 | 151.66 | 23,015 |
| Feb 20, 2024 | 152.00 | 154.60 | 150.80 | 153.60 | 153.25 | 20,214 |
| Feb 19, 2024 | 155.80 | 158.40 | 152.60 | 152.60 | 152.25 | 38,158 |
| Feb 16, 2024 | 148.80 | 155.00 | 148.60 | 155.00 | 154.65 | 52,251 |
| Feb 15, 2024 | 146.00 | 149.40 | 145.40 | 148.40 | 148.06 | 20,749 |
| Feb 14, 2024 | 140.80 | 146.20 | 140.80 | 145.20 | 144.87 | 26,496 |
| Feb 13, 2024 | 142.80 | 145.60 | 139.60 | 140.40 | 140.08 | 20,232 |
| Feb 12, 2024 | 145.00 | 146.00 | 142.80 | 143.40 | 143.07 | 11,068 |
| Feb 9, 2024 | 140.00 | 146.20 | 140.00 | 144.20 | 143.87 | 24,892 |
| Feb 8, 2024 | 137.40 | 141.40 | 137.20 | 140.60 | 140.28 | 19,880 |
| Feb 7, 2024 | 135.00 | 137.60 | 133.60 | 137.20 | 136.89 | 16,786 |
| Feb 6, 2024 | 138.60 | 139.00 | 132.40 | 135.20 | 134.89 | 26,499 |
| Feb 5, 2024 | 135.40 | 139.80 | 134.60 | 138.00 | 137.69 | 28,257 |
| Feb 2, 2024 | 136.60 | 136.80 | 133.20 | 135.20 | 134.89 | 21,067 |
| Feb 1, 2024 | 139.00 | 140.00 | 134.20 | 134.60 | 134.29 | 24,701 |
| Jan 31, 2024 | 142.40 | 144.80 | 138.00 | 138.00 | 137.69 | 36,146 |
| Jan 30, 2024 | 149.20 | 150.80 | 138.60 | 144.60 | 144.27 | 41,905 |
| Jan 29, 2024 | 141.60 | 147.80 | 140.40 | 147.00 | 146.67 | 32,690 |
| Jan 26, 2024 | 134.00 | 142.80 | 131.80 | 142.40 | 142.08 | 66,785 |
| Jan 25, 2024 | 129.40 | 136.80 | 128.00 | 135.00 | 134.69 | 67,852 |
| Jan 24, 2024 | 122.60 | 126.60 | 122.60 | 126.60 | 126.31 | 23,069 |
| Jan 23, 2024 | 122.80 | 123.60 | 120.60 | 122.00 | 121.72 | 45,055 |
| Jan 22, 2024 | 121.60 | 122.80 | 120.60 | 121.80 | 121.52 | 12,103 |
| Jan 19, 2024 | 124.80 | 125.00 | 121.00 | 121.00 | 120.73 | 20,436 |
| Jan 18, 2024 | 121.80 | 126.80 | 121.60 | 124.20 | 123.92 | 14,965 |
| Jan 17, 2024 | 120.80 | 122.80 | 120.20 | 121.80 | 121.52 | 18,941 |
| Jan 16, 2024 | 123.60 | 123.80 | 121.00 | 122.20 | 121.92 | 9,506 |
| Jan 15, 2024 | 122.40 | 125.60 | 122.00 | 123.60 | 123.32 | 12,429 |
| Jan 12, 2024 | 120.80 | 124.20 | 120.40 | 122.00 | 121.72 | 18,914 |
| Jan 11, 2024 | 123.60 | 124.60 | 121.60 | 121.60 | 121.32 | 32,478 |
| Jan 10, 2024 | 125.80 | 126.00 | 121.80 | 122.60 | 122.32 | 17,820 |
| Jan 9, 2024 | 130.20 | 130.60 | 125.80 | 126.40 | 126.11 | 16,551 |
| Jan 8, 2024 | 123.80 | 129.60 | 123.00 | 128.60 | 128.31 | 37,063 |
| Jan 5, 2024 | 125.80 | 126.00 | 122.00 | 124.80 | 124.52 | 23,590 |
| Jan 4, 2024 | 125.80 | 128.60 | 125.20 | 126.80 | 126.51 | 15,818 |
| Jan 3, 2024 | 131.40 | 132.00 | 124.80 | 126.40 | 126.11 | 21,173 |
| Jan 2, 2024 | 134.40 | 135.80 | 127.60 | 130.40 | 130.10 | 33,978 |
| Dec 29, 2023 | 136.80 | 138.40 | 135.80 | 135.80 | 135.49 | 14,391 |
| Dec 28, 2023 | 136.00 | 138.00 | 135.00 | 138.00 | 137.69 | 36,768 |
| Dec 27, 2023 | 132.00 | 135.80 | 132.00 | 135.00 | 134.69 | 40,120 |
| Dec 22, 2023 | 127.60 | 132.00 | 127.00 | 131.80 | 131.50 | 26,889 |
| Dec 21, 2023 | 127.00 | 128.80 | 125.40 | 128.80 | 128.51 | 16,944 |
| Dec 20, 2023 | 125.80 | 128.80 | 124.60 | 128.80 | 128.51 | 21,018 |
| Dec 19, 2023 | 122.20 | 128.80 | 122.20 | 125.80 | 125.51 | 33,931 |
| Dec 18, 2023 | 120.20 | 122.60 | 118.00 | 122.60 | 122.32 | 58,207 |
| Dec 15, 2023 | 119.00 | 121.00 | 118.20 | 120.80 | 120.53 | 34,705 |
| Dec 14, 2023 | 113.00 | 119.80 | 112.40 | 118.80 | 118.53 | 34,610 |
| Dec 13, 2023 | 109.20 | 112.40 | 109.00 | 109.20 | 108.95 | 17,850 |
Related Tickers
K43.BE Braze Inc
40.01
+0.65%
LCTSF Lectra SA
32.50
0.00%
3E1.F Elastic N.V.
102.25
-0.49%
ALBFR.PA Sidetrade SA
223.00
+2.29%
ALESK.PA Esker SA
260.60
+0.08%
SWP.PA Sword Group S.E.
35.90
+1.99%
AOF.F ATOSS Software SE
118.60
-0.50%
QDT.PA Quadient S.A.
18.56
+2.88%
SLEEP.ST Sleep Cycle AB (publ)
38.00
-3.55%
WDI.HM Wirecard AG
0.0190
-1.04%