NYSE - Delayed Quote • USD
SAP SE (SAP)
At close: April 25 at 4:00 PM EDT
Pre-Market: 6:25 AM 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 25, 2024 | 181.37 | 185.27 | 180.16 | 185.09 | 185.09 | 1,557,100 |
Apr 24, 2024 | 188.53 | 189.27 | 186.61 | 188.07 | 188.07 | 1,188,900 |
Apr 23, 2024 | 184.83 | 188.25 | 184.82 | 188.01 | 188.01 | 1,649,200 |
Apr 22, 2024 | 176.59 | 178.99 | 176.14 | 178.18 | 178.18 | 1,062,900 |
Apr 19, 2024 | 178.21 | 178.63 | 175.08 | 175.77 | 175.77 | 954,100 |
Apr 18, 2024 | 179.91 | 180.83 | 178.08 | 178.64 | 178.64 | 1,502,900 |
Apr 17, 2024 | 181.76 | 181.76 | 179.23 | 179.94 | 179.94 | 489,600 |
Apr 16, 2024 | 181.50 | 182.34 | 180.13 | 180.56 | 180.56 | 799,400 |
Apr 15, 2024 | 184.17 | 184.45 | 180.20 | 180.23 | 180.23 | 529,700 |
Apr 12, 2024 | 181.59 | 182.75 | 180.57 | 180.78 | 180.78 | 987,000 |
Apr 11, 2024 | 183.98 | 185.97 | 181.99 | 185.67 | 185.67 | 1,037,200 |
Apr 10, 2024 | 184.88 | 185.83 | 183.50 | 184.22 | 184.22 | 682,400 |
Apr 9, 2024 | 189.80 | 190.13 | 186.71 | 187.89 | 187.89 | 995,400 |
Apr 8, 2024 | 192.78 | 193.46 | 191.59 | 191.63 | 191.63 | 519,600 |
Apr 5, 2024 | 191.41 | 193.23 | 190.95 | 191.82 | 191.82 | 639,300 |
Apr 4, 2024 | 193.22 | 194.02 | 191.03 | 191.03 | 191.03 | 1,249,400 |
Apr 3, 2024 | 190.96 | 193.58 | 190.87 | 193.24 | 193.24 | 870,000 |
Apr 2, 2024 | 192.33 | 192.55 | 190.33 | 192.12 | 192.12 | 644,900 |
Apr 1, 2024 | 196.37 | 197.02 | 195.38 | 196.03 | 196.03 | 554,200 |
Mar 28, 2024 | 195.49 | 196.30 | 194.50 | 195.03 | 195.03 | 376,200 |
Mar 27, 2024 | 199.20 | 199.29 | 196.28 | 197.09 | 197.09 | 852,700 |
Mar 26, 2024 | 197.68 | 198.56 | 196.58 | 196.66 | 196.66 | 556,900 |
Mar 25, 2024 | 195.15 | 196.24 | 194.78 | 195.28 | 195.28 | 419,500 |
Mar 22, 2024 | 194.52 | 195.95 | 193.72 | 195.35 | 195.35 | 533,300 |
Mar 21, 2024 | 192.40 | 196.61 | 192.07 | 194.81 | 194.81 | 617,700 |
Mar 20, 2024 | 188.77 | 190.54 | 188.05 | 190.38 | 190.38 | 412,400 |
Mar 19, 2024 | 187.68 | 188.75 | 187.10 | 188.71 | 188.71 | 442,600 |
Mar 18, 2024 | 188.60 | 189.04 | 186.57 | 186.77 | 186.77 | 684,500 |
Mar 15, 2024 | 188.72 | 188.85 | 187.20 | 188.31 | 188.31 | 756,500 |
Mar 14, 2024 | 191.96 | 192.52 | 189.50 | 190.45 | 190.45 | 659,000 |
Mar 13, 2024 | 192.88 | 193.03 | 191.35 | 192.51 | 192.51 | 676,500 |
Mar 12, 2024 | 191.30 | 193.93 | 190.67 | 193.83 | 193.83 | 668,200 |
Mar 11, 2024 | 188.52 | 190.10 | 188.37 | 189.83 | 189.83 | 1,213,400 |
Mar 8, 2024 | 194.25 | 194.82 | 192.39 | 192.99 | 192.99 | 646,800 |
Mar 7, 2024 | 193.25 | 195.99 | 193.12 | 195.57 | 195.57 | 961,400 |
Mar 6, 2024 | 190.20 | 191.78 | 189.96 | 190.68 | 190.68 | 599,600 |
Mar 5, 2024 | 191.23 | 191.34 | 186.59 | 187.46 | 187.46 | 816,100 |
Mar 4, 2024 | 189.36 | 191.33 | 189.18 | 190.82 | 190.82 | 659,300 |
Mar 1, 2024 | 187.03 | 188.57 | 186.81 | 188.53 | 188.53 | 641,300 |
Feb 29, 2024 | 187.34 | 188.20 | 186.13 | 187.87 | 187.87 | 591,700 |
Feb 28, 2024 | 186.99 | 187.09 | 186.09 | 186.67 | 186.67 | 533,600 |
Feb 27, 2024 | 188.44 | 189.83 | 188.05 | 189.17 | 189.17 | 786,900 |
Feb 26, 2024 | 187.84 | 188.14 | 187.29 | 187.51 | 187.51 | 612,000 |
Feb 23, 2024 | 183.50 | 184.46 | 183.18 | 184.22 | 184.22 | 731,200 |
Feb 22, 2024 | 180.33 | 181.70 | 180.21 | 181.69 | 181.69 | 573,300 |
Feb 21, 2024 | 175.36 | 176.05 | 174.88 | 175.92 | 175.92 | 494,700 |
Feb 20, 2024 | 177.08 | 177.62 | 175.71 | 176.60 | 176.60 | 471,800 |
Feb 16, 2024 | 176.62 | 178.09 | 175.96 | 176.91 | 176.91 | 456,600 |
Feb 15, 2024 | 177.26 | 177.63 | 176.37 | 177.60 | 177.60 | 581,100 |
Feb 14, 2024 | 175.87 | 177.51 | 175.83 | 177.47 | 177.47 | 583,600 |
Feb 13, 2024 | 173.25 | 174.60 | 173.09 | 173.98 | 173.98 | 1,023,600 |
Feb 12, 2024 | 179.89 | 180.83 | 179.09 | 179.39 | 179.39 | 607,300 |
Feb 9, 2024 | 181.66 | 181.94 | 180.85 | 181.55 | 181.55 | 446,900 |
Feb 8, 2024 | 180.50 | 181.18 | 180.26 | 181.16 | 181.16 | 558,000 |
Feb 7, 2024 | 180.07 | 181.57 | 179.94 | 181.18 | 181.18 | 619,900 |
Feb 6, 2024 | 179.17 | 179.43 | 178.05 | 178.79 | 178.79 | 602,300 |
Feb 5, 2024 | 176.28 | 177.49 | 175.84 | 177.04 | 177.04 | 661,000 |
Feb 2, 2024 | 176.50 | 177.55 | 175.65 | 177.06 | 177.06 | 851,500 |
Feb 1, 2024 | 175.11 | 177.32 | 174.95 | 177.22 | 177.22 | 601,600 |
Jan 31, 2024 | 175.64 | 176.08 | 173.05 | 173.10 | 173.10 | 685,900 |
Jan 30, 2024 | 176.40 | 176.60 | 175.25 | 175.73 | 175.73 | 631,600 |
Jan 29, 2024 | 174.16 | 176.45 | 173.94 | 176.34 | 176.34 | 642,000 |
Jan 26, 2024 | 173.31 | 174.12 | 173.05 | 173.68 | 173.68 | 1,070,500 |
Jan 25, 2024 | 175.95 | 175.97 | 172.33 | 173.44 | 173.44 | 1,773,700 |
Jan 24, 2024 | 174.55 | 176.39 | 173.26 | 174.61 | 174.61 | 2,737,500 |
Jan 23, 2024 | 161.19 | 163.39 | 161.07 | 163.38 | 163.38 | 1,157,100 |
Jan 22, 2024 | 162.88 | 163.73 | 162.69 | 163.21 | 163.21 | 762,700 |
Jan 19, 2024 | 161.18 | 163.72 | 161.13 | 163.45 | 163.45 | 763,800 |
Jan 18, 2024 | 159.01 | 160.53 | 158.94 | 160.43 | 160.43 | 967,100 |
Jan 17, 2024 | 156.82 | 157.91 | 155.82 | 157.78 | 157.78 | 615,700 |
Jan 16, 2024 | 156.78 | 157.45 | 156.28 | 156.82 | 156.82 | 523,800 |
Jan 12, 2024 | 157.98 | 158.93 | 157.67 | 158.54 | 158.54 | 603,900 |
Jan 11, 2024 | 156.65 | 157.26 | 154.96 | 156.51 | 156.51 | 484,700 |
Jan 10, 2024 | 154.84 | 156.26 | 154.24 | 155.84 | 155.84 | 961,800 |
Jan 9, 2024 | 151.16 | 152.45 | 151.16 | 152.15 | 152.15 | 466,600 |
Jan 8, 2024 | 151.43 | 152.69 | 151.36 | 152.56 | 152.56 | 606,100 |
Jan 5, 2024 | 149.47 | 151.09 | 149.45 | 149.85 | 149.85 | 576,300 |
Jan 4, 2024 | 149.54 | 149.75 | 148.38 | 148.52 | 148.52 | 905,700 |
Jan 3, 2024 | 150.00 | 150.47 | 149.43 | 149.79 | 149.79 | 945,400 |
Jan 2, 2024 | 151.17 | 151.28 | 149.73 | 150.21 | 150.21 | 918,400 |
Dec 29, 2023 | 154.00 | 155.06 | 154.00 | 154.59 | 154.59 | 432,200 |
Dec 28, 2023 | 155.14 | 155.56 | 154.33 | 154.33 | 154.33 | 1,295,500 |
Dec 27, 2023 | 154.86 | 156.00 | 154.82 | 155.90 | 155.90 | 911,600 |
Dec 26, 2023 | 152.52 | 153.44 | 152.52 | 153.18 | 153.18 | 279,700 |
Dec 22, 2023 | 152.03 | 152.89 | 151.87 | 152.70 | 152.70 | 448,400 |
Dec 21, 2023 | 151.32 | 152.21 | 150.84 | 152.18 | 152.18 | 759,400 |
Dec 20, 2023 | 153.45 | 153.66 | 150.88 | 151.14 | 151.14 | 901,900 |
Dec 19, 2023 | 155.08 | 155.51 | 151.00 | 155.08 | 155.08 | 1,018,600 |
Dec 18, 2023 | 154.48 | 155.13 | 153.65 | 154.90 | 154.90 | 933,300 |
Dec 15, 2023 | 154.40 | 154.77 | 153.20 | 153.50 | 153.50 | 1,251,200 |
Dec 14, 2023 | 156.68 | 157.15 | 155.13 | 156.01 | 156.01 | 1,090,300 |
Dec 13, 2023 | 158.48 | 159.84 | 157.44 | 159.77 | 159.77 | 859,800 |
Dec 12, 2023 | 157.79 | 159.18 | 157.79 | 158.26 | 158.26 | 736,400 |
Dec 11, 2023 | 156.51 | 159.18 | 156.51 | 159.13 | 159.13 | 1,078,700 |
Dec 8, 2023 | 158.35 | 160.23 | 158.24 | 160.16 | 160.16 | 685,400 |
Dec 7, 2023 | 158.58 | 159.47 | 158.29 | 159.34 | 159.34 | 635,000 |
Dec 6, 2023 | 159.83 | 159.94 | 158.06 | 158.10 | 158.10 | 588,900 |
Dec 5, 2023 | 158.46 | 159.44 | 158.26 | 159.36 | 159.36 | 566,900 |
Dec 4, 2023 | 158.77 | 159.50 | 157.90 | 159.27 | 159.27 | 670,300 |
Dec 1, 2023 | 158.39 | 160.35 | 158.15 | 160.09 | 160.09 | 810,900 |
Nov 30, 2023 | 159.15 | 159.37 | 157.97 | 159.12 | 159.12 | 920,400 |
Nov 29, 2023 | 158.28 | 159.08 | 158.05 | 158.63 | 158.63 | 584,500 |
Nov 28, 2023 | 155.50 | 156.72 | 155.37 | 156.30 | 156.30 | 583,900 |
Nov 27, 2023 | 154.56 | 155.31 | 154.44 | 154.94 | 154.94 | 719,900 |
Nov 24, 2023 | 154.27 | 154.53 | 153.90 | 154.19 | 154.19 | 276,100 |
Nov 22, 2023 | 154.31 | 154.48 | 153.01 | 153.16 | 153.16 | 1,184,100 |
Nov 21, 2023 | 153.10 | 153.56 | 152.23 | 152.50 | 152.50 | 697,800 |
Nov 20, 2023 | 152.54 | 153.48 | 152.48 | 153.30 | 153.30 | 750,700 |
Nov 17, 2023 | 149.30 | 150.09 | 148.94 | 149.95 | 149.95 | 439,900 |
Nov 16, 2023 | 148.68 | 149.66 | 148.10 | 148.59 | 148.59 | 835,400 |
Nov 15, 2023 | 148.16 | 149.14 | 147.60 | 148.52 | 148.52 | 902,600 |
Nov 14, 2023 | 148.09 | 148.25 | 146.99 | 147.66 | 147.66 | 693,700 |
Nov 13, 2023 | 143.90 | 145.10 | 143.72 | 145.03 | 145.03 | 400,200 |
Nov 10, 2023 | 143.31 | 145.15 | 143.01 | 145.10 | 145.10 | 609,300 |
Nov 9, 2023 | 143.05 | 144.32 | 142.39 | 142.45 | 142.45 | 711,500 |
Nov 8, 2023 | 141.71 | 142.64 | 141.71 | 142.17 | 142.17 | 662,700 |
Nov 7, 2023 | 140.09 | 141.47 | 139.76 | 140.66 | 140.66 | 461,700 |
Nov 6, 2023 | 138.44 | 138.79 | 137.77 | 138.55 | 138.55 | 488,800 |
Nov 3, 2023 | 138.74 | 139.44 | 138.14 | 138.98 | 138.98 | 764,900 |
Nov 2, 2023 | 138.87 | 139.18 | 137.98 | 138.58 | 138.58 | 712,000 |
Nov 1, 2023 | 134.24 | 136.09 | 134.18 | 136.08 | 136.08 | 618,100 |
Oct 31, 2023 | 133.84 | 134.42 | 133.46 | 134.00 | 134.00 | 758,500 |
Oct 30, 2023 | 132.77 | 134.09 | 132.33 | 133.65 | 133.65 | 878,400 |
Oct 27, 2023 | 132.57 | 132.96 | 131.03 | 131.39 | 131.39 | 690,400 |
Oct 26, 2023 | 131.95 | 132.43 | 130.63 | 131.22 | 131.22 | 1,082,900 |
Oct 25, 2023 | 132.49 | 132.89 | 130.68 | 130.71 | 130.71 | 840,700 |
Oct 24, 2023 | 132.97 | 133.82 | 132.59 | 133.67 | 133.67 | 675,700 |
Oct 23, 2023 | 131.15 | 132.83 | 130.08 | 132.20 | 132.20 | 732,600 |
Oct 20, 2023 | 132.67 | 132.99 | 130.65 | 130.70 | 130.70 | 1,356,000 |
Oct 19, 2023 | 134.42 | 135.80 | 133.14 | 133.38 | 133.38 | 2,078,600 |
Oct 18, 2023 | 128.23 | 129.12 | 127.30 | 127.61 | 127.61 | 1,782,900 |
Oct 17, 2023 | 128.80 | 131.03 | 128.43 | 130.49 | 130.49 | 1,112,800 |
Oct 16, 2023 | 129.30 | 130.87 | 128.98 | 130.70 | 130.70 | 1,988,400 |
Oct 13, 2023 | 130.70 | 130.80 | 127.80 | 128.79 | 128.79 | 1,352,400 |
Oct 12, 2023 | 132.54 | 133.18 | 131.27 | 131.66 | 131.66 | 1,034,000 |
Oct 11, 2023 | 131.70 | 132.57 | 131.47 | 132.39 | 132.39 | 995,200 |
Oct 10, 2023 | 131.03 | 131.77 | 130.57 | 131.20 | 131.20 | 1,052,600 |
Oct 9, 2023 | 129.00 | 129.94 | 128.41 | 129.91 | 129.91 | 1,507,600 |
Oct 6, 2023 | 128.73 | 131.47 | 128.15 | 130.92 | 130.92 | 1,055,100 |
Oct 5, 2023 | 128.83 | 129.59 | 128.10 | 129.56 | 129.56 | 816,900 |
Oct 4, 2023 | 128.75 | 129.44 | 127.49 | 128.93 | 128.93 | 529,100 |
Oct 3, 2023 | 128.38 | 128.83 | 127.34 | 127.94 | 127.94 | 654,800 |
Oct 2, 2023 | 129.24 | 129.59 | 127.84 | 128.56 | 128.56 | 651,500 |
Sep 29, 2023 | 131.12 | 131.23 | 128.89 | 129.32 | 129.32 | 855,300 |
Sep 28, 2023 | 127.20 | 128.84 | 126.75 | 127.95 | 127.95 | 1,486,200 |
Sep 27, 2023 | 128.27 | 128.51 | 126.87 | 127.68 | 127.68 | 739,800 |
Sep 26, 2023 | 128.86 | 129.84 | 126.93 | 127.18 | 127.18 | 1,159,900 |
Sep 25, 2023 | 131.70 | 132.14 | 131.22 | 131.95 | 131.95 | 576,000 |
Sep 22, 2023 | 132.26 | 133.49 | 131.99 | 132.65 | 132.65 | 746,600 |
Sep 21, 2023 | 132.94 | 133.46 | 131.06 | 131.16 | 131.16 | 1,481,800 |
Sep 20, 2023 | 134.39 | 135.05 | 133.53 | 133.53 | 133.53 | 632,100 |
Sep 19, 2023 | 134.52 | 135.12 | 133.94 | 134.70 | 134.70 | 652,400 |
Sep 18, 2023 | 134.42 | 135.69 | 134.42 | 135.24 | 135.24 | 536,200 |
Sep 15, 2023 | 135.75 | 136.25 | 135.01 | 135.24 | 135.24 | 770,400 |
Sep 14, 2023 | 135.63 | 136.27 | 135.02 | 135.99 | 135.99 | 785,300 |
Sep 13, 2023 | 135.60 | 136.26 | 134.93 | 135.75 | 135.75 | 590,400 |
Sep 12, 2023 | 135.15 | 136.30 | 135.02 | 135.25 | 135.25 | 975,500 |
Sep 11, 2023 | 139.12 | 139.23 | 138.03 | 139.17 | 139.17 | 678,600 |
Sep 8, 2023 | 140.29 | 141.38 | 140.29 | 140.46 | 140.46 | 574,100 |
Sep 7, 2023 | 139.34 | 140.10 | 138.81 | 139.95 | 139.95 | 623,900 |
Sep 6, 2023 | 138.29 | 138.80 | 137.65 | 138.74 | 138.74 | 550,000 |
Sep 5, 2023 | 137.81 | 138.13 | 137.13 | 137.67 | 137.67 | 443,300 |
Sep 1, 2023 | 140.52 | 140.62 | 137.86 | 138.19 | 138.19 | 533,700 |
Aug 31, 2023 | 140.69 | 141.34 | 139.48 | 139.69 | 139.69 | 557,200 |
Aug 30, 2023 | 140.18 | 141.18 | 140.18 | 140.64 | 140.64 | 374,300 |
Aug 29, 2023 | 137.55 | 140.14 | 137.55 | 140.05 | 140.05 | 403,100 |
Aug 28, 2023 | 137.94 | 138.72 | 137.56 | 138.34 | 138.34 | 556,700 |
Aug 25, 2023 | 136.91 | 137.98 | 135.39 | 137.46 | 137.46 | 793,300 |
Aug 24, 2023 | 138.82 | 138.86 | 135.46 | 135.58 | 135.58 | 837,000 |
Aug 23, 2023 | 138.48 | 140.55 | 138.48 | 140.14 | 140.14 | 680,700 |
Aug 22, 2023 | 138.84 | 138.98 | 138.03 | 138.47 | 138.47 | 629,600 |
Aug 21, 2023 | 136.09 | 136.96 | 135.52 | 136.71 | 136.71 | 562,900 |
Aug 18, 2023 | 133.98 | 135.66 | 133.64 | 135.36 | 135.36 | 1,050,800 |
Aug 17, 2023 | 136.48 | 136.69 | 134.14 | 134.34 | 134.34 | 1,063,300 |
Aug 16, 2023 | 138.32 | 139.09 | 137.34 | 137.42 | 137.42 | 710,800 |
Aug 15, 2023 | 138.08 | 138.60 | 137.41 | 137.69 | 137.69 | 808,600 |
Aug 14, 2023 | 137.77 | 139.00 | 137.57 | 138.95 | 138.95 | 662,800 |
Aug 11, 2023 | 136.97 | 137.73 | 136.57 | 137.65 | 137.65 | 1,340,100 |
Aug 10, 2023 | 137.97 | 139.51 | 137.55 | 137.89 | 137.89 | 1,222,300 |
Aug 9, 2023 | 134.74 | 136.22 | 134.55 | 135.52 | 135.52 | 1,402,900 |
Aug 8, 2023 | 133.55 | 134.80 | 133.18 | 134.63 | 134.63 | 1,218,500 |
Aug 7, 2023 | 135.52 | 135.87 | 134.47 | 135.80 | 135.80 | 594,800 |
Aug 4, 2023 | 133.05 | 134.51 | 132.51 | 132.96 | 132.96 | 645,600 |
Aug 3, 2023 | 132.21 | 132.78 | 131.91 | 132.20 | 132.20 | 463,400 |
Aug 2, 2023 | 135.17 | 135.18 | 132.79 | 133.21 | 133.21 | 829,500 |
Aug 1, 2023 | 136.32 | 136.69 | 135.72 | 136.39 | 136.39 | 807,400 |
Jul 31, 2023 | 137.27 | 137.70 | 136.30 | 136.35 | 136.35 | 828,500 |
Jul 28, 2023 | 135.83 | 136.84 | 135.40 | 136.81 | 136.81 | 1,022,900 |
Jul 27, 2023 | 135.44 | 136.26 | 133.98 | 134.07 | 134.07 | 909,800 |
Jul 26, 2023 | 131.45 | 132.59 | 131.11 | 132.34 | 132.34 | 841,000 |
Jul 25, 2023 | 132.11 | 133.02 | 131.83 | 132.61 | 132.61 | 996,700 |
Jul 24, 2023 | 133.52 | 133.56 | 132.23 | 132.39 | 132.39 | 1,096,400 |
Jul 21, 2023 | 135.75 | 136.14 | 133.82 | 134.02 | 134.02 | 1,909,500 |
Jul 20, 2023 | 140.86 | 141.51 | 133.04 | 133.93 | 133.93 | 2,770,100 |
Jul 19, 2023 | 143.63 | 144.34 | 142.38 | 143.00 | 143.00 | 1,121,200 |
Jul 18, 2023 | 144.38 | 145.00 | 143.25 | 144.91 | 144.91 | 928,000 |
Jul 17, 2023 | 142.86 | 145.10 | 142.77 | 144.99 | 144.99 | 1,143,100 |
Jul 14, 2023 | 144.04 | 144.90 | 144.04 | 144.35 | 144.35 | 762,700 |
Jul 13, 2023 | 142.40 | 144.16 | 142.34 | 143.96 | 143.96 | 1,576,400 |
Jul 12, 2023 | 138.69 | 140.79 | 138.08 | 140.58 | 140.58 | 1,524,800 |
Jul 11, 2023 | 135.29 | 136.44 | 134.91 | 136.32 | 136.32 | 1,114,200 |
Jul 10, 2023 | 133.39 | 135.04 | 133.37 | 134.88 | 134.88 | 1,067,600 |
Jul 7, 2023 | 132.77 | 134.00 | 132.60 | 133.26 | 133.26 | 1,029,300 |
Jul 6, 2023 | 132.83 | 132.92 | 131.49 | 132.43 | 132.43 | 817,500 |
Jul 5, 2023 | 133.70 | 134.48 | 133.47 | 134.40 | 134.40 | 1,265,100 |
Jul 3, 2023 | 135.67 | 135.89 | 133.86 | 134.55 | 134.55 | 612,200 |
Jun 30, 2023 | 135.46 | 137.15 | 135.32 | 136.81 | 136.81 | 1,061,900 |
Jun 29, 2023 | 134.30 | 134.43 | 133.54 | 134.43 | 134.43 | 454,400 |
Jun 28, 2023 | 133.75 | 134.97 | 133.70 | 134.27 | 134.27 | 679,700 |
Jun 27, 2023 | 132.49 | 133.20 | 132.01 | 133.01 | 133.01 | 682,600 |
Jun 26, 2023 | 133.10 | 133.21 | 132.25 | 132.43 | 132.43 | 474,200 |
Jun 23, 2023 | 133.70 | 134.12 | 133.28 | 133.47 | 133.47 | 477,900 |
Jun 22, 2023 | 134.38 | 135.42 | 134.30 | 135.11 | 135.11 | 697,700 |
Jun 21, 2023 | 135.57 | 135.68 | 134.38 | 134.79 | 134.79 | 824,500 |
Jun 20, 2023 | 136.06 | 136.83 | 135.48 | 136.01 | 136.01 | 686,200 |
Jun 16, 2023 | 139.04 | 139.25 | 137.19 | 137.28 | 137.28 | 983,300 |
Jun 15, 2023 | 134.92 | 137.06 | 134.62 | 137.04 | 137.04 | 688,500 |
Jun 14, 2023 | 134.64 | 136.36 | 134.47 | 135.56 | 135.56 | 505,900 |
Jun 13, 2023 | 134.66 | 135.84 | 134.03 | 135.29 | 135.29 | 766,600 |
Jun 12, 2023 | 131.96 | 133.94 | 131.74 | 133.77 | 133.77 | 1,084,100 |
Jun 9, 2023 | 132.95 | 133.60 | 132.05 | 132.72 | 132.72 | 499,300 |
Jun 8, 2023 | 132.01 | 133.29 | 131.96 | 133.21 | 133.21 | 417,100 |
Jun 7, 2023 | 132.75 | 133.26 | 131.48 | 131.70 | 131.70 | 805,200 |
Jun 6, 2023 | 132.16 | 132.24 | 131.52 | 131.84 | 131.84 | 551,900 |
Jun 5, 2023 | 132.30 | 132.33 | 131.26 | 131.50 | 131.50 | 515,100 |
Jun 2, 2023 | 133.26 | 133.53 | 132.51 | 132.97 | 132.97 | 532,500 |
Jun 1, 2023 | 131.15 | 132.37 | 130.62 | 132.17 | 132.17 | 783,400 |
May 31, 2023 | 130.48 | 130.87 | 129.15 | 130.44 | 130.44 | 1,325,000 |
May 30, 2023 | 131.91 | 132.07 | 130.12 | 130.24 | 130.24 | 729,100 |
May 26, 2023 | 130.13 | 131.63 | 130.04 | 131.41 | 131.41 | 832,100 |
May 25, 2023 | 129.80 | 129.82 | 128.84 | 129.44 | 129.44 | 1,352,200 |
May 24, 2023 | 129.63 | 129.63 | 128.77 | 129.21 | 129.21 | 717,300 |
May 23, 2023 | 132.53 | 132.81 | 129.71 | 129.83 | 129.83 | 1,170,700 |
May 22, 2023 | 133.47 | 133.93 | 133.26 | 133.29 | 133.29 | 693,500 |
May 19, 2023 | 134.58 | 135.12 | 134.28 | 134.28 | 134.28 | 696,700 |
May 18, 2023 | 133.40 | 134.15 | 133.11 | 133.90 | 133.90 | 954,700 |
May 17, 2023 | 133.40 | 133.58 | 131.64 | 132.62 | 132.62 | 995,600 |
May 16, 2023 | 131.32 | 133.89 | 131.21 | 133.16 | 133.16 | 2,324,800 |
May 15, 2023 | 130.36 | 134.05 | 130.10 | 131.30 | 131.30 | 1,864,700 |
May 12, 2023 | 2.19 Dividend | |||||
May 12, 2023 | 131.79 | 132.02 | 131.29 | 131.58 | 131.58 | 655,500 |
May 11, 2023 | 134.07 | 134.13 | 132.81 | 133.69 | 131.50 | 756,900 |
May 10, 2023 | 134.84 | 135.41 | 133.85 | 134.83 | 132.63 | 733,600 |
May 9, 2023 | 133.96 | 135.10 | 133.84 | 134.68 | 132.48 | 674,800 |
May 8, 2023 | 136.06 | 136.20 | 135.22 | 135.78 | 133.56 | 718,500 |
May 5, 2023 | 134.13 | 135.00 | 134.00 | 134.76 | 132.56 | 623,800 |
May 4, 2023 | 133.86 | 134.64 | 133.44 | 134.09 | 131.90 | 692,500 |
May 3, 2023 | 136.08 | 137.32 | 135.28 | 135.78 | 133.56 | 1,414,800 |
May 2, 2023 | 133.61 | 134.50 | 133.49 | 134.36 | 132.16 | 867,600 |
May 1, 2023 | 135.57 | 135.57 | 134.44 | 134.48 | 132.28 | 467,200 |
Apr 28, 2023 | 135.34 | 135.71 | 134.83 | 135.27 | 133.06 | 747,500 |
Apr 27, 2023 | 135.79 | 136.85 | 135.01 | 136.65 | 134.42 | 967,500 |
Apr 26, 2023 | 135.61 | 135.61 | 133.12 | 133.35 | 131.17 | 1,346,400 |
Related Tickers
CDNS Cadence Design Systems, Inc.
277.08
-0.21%
NOW ServiceNow, Inc.
716.25
-4.03%
CRM Salesforce, Inc.
273.14
-1.10%
TEAM Atlassian Corporation
198.41
-0.30%
DDOG Datadog, Inc.
125.25
-1.43%
SNOW Snowflake Inc.
152.50
-1.61%
MTTR Matterport, Inc.
4.6800
+0.86%
UBER Uber Technologies, Inc.
69.31
-0.07%
SHOP Shopify Inc.
70.55
-2.37%
INTU Intuit Inc.
626.39
-1.43%