51.90
+0.62
+(1.22%)
At close: April 17 at 5:18:06 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.93 | 52.00 | 51.28 | 51.58 | 51.58 | 21,780 |
| Apr 16, 2025 | 51.40 | 52.02 | 51.18 | 51.75 | 51.75 | 2,010,141 |
| Apr 15, 2025 | 51.31 | 52.32 | 51.50 | 51.84 | 51.84 | 22,934 |
| Apr 14, 2025 | 51.22 | 51.70 | 50.48 | 50.70 | 50.70 | 395,021 |
| Apr 11, 2025 | 51.64 | 51.54 | 48.65 | 49.27 | 49.27 | 113,751 |
| Apr 10, 2025 | 54.00 | 54.40 | 51.08 | 53.21 | 53.21 | 484,858 |
| Apr 9, 2025 | 50.51 | 50.60 | 49.11 | 49.55 | 49.55 | 25,554 |
| Apr 8, 2025 | 51.57 | 52.56 | 51.02 | 51.70 | 51.70 | 76,875 |
| Apr 7, 2025 | 50.94 | 53.58 | 50.00 | 51.89 | 51.89 | 42,814 |
| Apr 4, 2025 | 55.01 | 56.56 | 53.02 | 54.64 | 54.64 | 52,272 |
| Apr 3, 2025 | 56.35 | 57.62 | 56.04 | 57.47 | 57.47 | 336,710 |
| Apr 2, 2025 | 56.16 | 57.78 | 56.82 | 57.51 | 57.51 | 24,775 |
| Apr 1, 2025 | 57.01 | 57.78 | 56.60 | 57.19 | 57.19 | 22,318 |
| Mar 31, 2025 | 56.14 | 56.68 | 55.00 | 55.36 | 55.36 | 21,308 |
| Mar 28, 2025 | 57.41 | 58.30 | 56.48 | 56.69 | 56.69 | 57,766 |
| Mar 27, 2025 | 58.25 | 58.84 | 57.56 | 57.56 | 57.56 | 49,750 |
| Mar 26, 2025 | 59.49 | 59.92 | 58.80 | 59.00 | 59.00 | 111,828 |
| Mar 25, 2025 | 58.86 | 60.02 | 59.16 | 59.62 | 59.62 | 41,829 |
| Mar 24, 2025 | 60.65 | 60.92 | 59.24 | 59.50 | 59.50 | 52,472 |
| Mar 21, 2025 | 61.13 | 60.94 | 59.96 | 60.00 | 60.00 | 69,656 |
| Mar 20, 2025 | 61.60 | 62.70 | 60.74 | 61.13 | 61.13 | 93,451 |
| Mar 19, 2025 | 61.68 | 62.70 | 61.20 | 61.82 | 61.82 | 629,597 |
| Mar 18, 2025 | 61.49 | 62.42 | 61.52 | 61.98 | 61.98 | 50,705 |
| Mar 17, 2025 | 61.57 | 62.30 | 61.12 | 61.71 | 61.71 | 25,830 |
| Mar 14, 2025 | 60.80 | 62.52 | 59.78 | 62.32 | 62.32 | 18,419 |
| Mar 13, 2025 | 61.55 | 61.34 | 60.16 | 61.03 | 61.03 | 456,567 |
| Mar 12, 2025 | 60.69 | 62.50 | 61.00 | 62.33 | 62.33 | 48,716 |
| Mar 11, 2025 | 60.98 | 61.56 | 60.12 | 60.40 | 60.40 | 25,377 |
| Mar 10, 2025 | 61.47 | 61.92 | 60.10 | 60.69 | 60.69 | 491,749 |
| Mar 7, 2025 | 62.77 | 63.48 | 60.96 | 62.90 | 62.90 | 62,039 |
| Mar 6, 2025 | 60.90 | 62.24 | 60.58 | 61.70 | 61.70 | 259,047 |
| Mar 5, 2025 | 58.73 | 60.32 | 58.58 | 59.56 | 59.56 | 46,413 |
| Mar 4, 2025 | 58.67 | 58.94 | 57.32 | 58.36 | 58.36 | 97,931 |
| Mar 3, 2025 | 59.51 | 59.78 | 58.64 | 59.25 | 59.25 | 24,429 |
| Feb 28, 2025 | 59.01 | 60.08 | 58.92 | 59.87 | 59.87 | 301,471 |
| Feb 27, 2025 | 59.81 | 60.34 | 59.12 | 59.84 | 59.84 | 31,751 |
| Feb 26, 2025 | 59.43 | 60.92 | 59.54 | 60.42 | 60.42 | 105,817 |
| Feb 25, 2025 | 57.91 | 59.40 | 57.92 | 58.43 | 58.43 | 146,334 |
| Feb 24, 2025 | 59.93 | 58.58 | 57.74 | 58.04 | 58.04 | 14,826 |
| Feb 21, 2025 | 57.70 | 58.18 | 57.54 | 57.72 | 57.72 | 149,636 |
| Feb 20, 2025 | 58.00 | 58.46 | 57.14 | 57.50 | 57.50 | 80,317 |
| Feb 19, 2025 | 59.70 | 59.84 | 57.82 | 58.01 | 58.01 | 119,705 |
| Feb 18, 2025 | 59.20 | 59.98 | 59.16 | 59.75 | 59.75 | 10,583 |
| Feb 17, 2025 | 58.67 | 60.06 | 58.90 | 59.78 | 59.78 | 69,797 |
| Feb 14, 2025 | 58.69 | 59.98 | 58.50 | 59.32 | 59.32 | 395,384 |
| Feb 13, 2025 | 57.20 | 58.96 | 57.16 | 58.00 | 58.00 | 231,747 |
| Feb 12, 2025 | 56.52 | 57.42 | 56.34 | 56.59 | 56.59 | 427,839 |
| Feb 11, 2025 | 56.96 | 56.96 | 55.76 | 56.27 | 56.27 | 255,560 |
| Feb 10, 2025 | 57.01 | 57.30 | 56.48 | 57.08 | 57.08 | 138,991 |
| Feb 7, 2025 | 57.01 | 57.86 | 56.44 | 56.84 | 56.84 | 160,804 |
| Feb 6, 2025 | 54.71 | 57.66 | 54.72 | 55.98 | 55.98 | 80,646 |
| Feb 5, 2025 | 54.69 | 55.56 | 54.56 | 55.09 | 55.09 | 55,780 |
| Feb 4, 2025 | 53.47 | 54.70 | 53.06 | 54.03 | 54.03 | 36,950 |
| Feb 3, 2025 | 53.76 | 54.12 | 53.34 | 53.63 | 53.63 | 139,986 |
| Jan 31, 2025 | 56.50 | 56.30 | 55.06 | 55.49 | 55.49 | 84,845 |
| Jan 30, 2025 | 56.92 | 57.24 | 55.72 | 56.39 | 56.39 | 165,526 |
| Jan 29, 2025 | 59.34 | 58.78 | 55.44 | 56.76 | 56.76 | 81,727 |
| Jan 28, 2025 | 60.02 | 60.76 | 59.94 | 60.40 | 60.40 | 73,626 |
| Jan 27, 2025 | 60.10 | 61.08 | 59.98 | 60.41 | 60.41 | 46,319 |
| Jan 24, 2025 | 59.89 | 60.90 | 59.90 | 60.14 | 60.14 | 27,068 |
| Jan 23, 2025 | 59.49 | 59.68 | 59.18 | 59.32 | 59.32 | 46,180 |
| Jan 22, 2025 | 59.97 | 59.98 | 59.28 | 59.52 | 59.52 | 51,201 |
| Jan 21, 2025 | 59.72 | 60.04 | 59.54 | 59.85 | 59.85 | 30,203 |
| Jan 20, 2025 | 59.11 | 60.18 | 58.96 | 59.68 | 59.68 | 16,700 |
| Jan 17, 2025 | 58.50 | 59.54 | 58.58 | 59.34 | 59.34 | 49,286 |
| Jan 16, 2025 | 58.18 | 58.58 | 57.92 | 58.38 | 58.38 | 42,482 |
| Jan 15, 2025 | 56.44 | 57.86 | 56.42 | 57.09 | 57.09 | 438,615 |
| Jan 14, 2025 | 56.25 | 57.08 | 56.20 | 56.20 | 56.20 | 89,375 |
| Jan 13, 2025 | 55.74 | 55.92 | 54.90 | 55.29 | 55.29 | 26,521 |
| Jan 10, 2025 | 57.38 | 57.42 | 55.90 | 56.79 | 56.79 | 44,227 |
| Jan 9, 2025 | 57.01 | 57.52 | 56.76 | 56.88 | 56.88 | 18,134 |
| Jan 8, 2025 | 58.16 | 58.54 | 57.06 | 57.71 | 57.71 | 32,316 |
| Jan 7, 2025 | 57.70 | 58.96 | 57.48 | 58.34 | 58.34 | 26,518 |
| Jan 6, 2025 | 56.29 | 57.66 | 56.20 | 57.29 | 57.29 | 165,448 |
| Jan 3, 2025 | 56.84 | 56.88 | 55.86 | 55.98 | 55.98 | 36,878 |
| Jan 2, 2025 | 57.70 | 58.18 | 56.94 | 57.05 | 57.05 | 22,242 |
| Dec 31, 2024 | 57.24 | 58.16 | 56.74 | 57.90 | 57.90 | 2,896 |
| Dec 30, 2024 | 56.52 | 57.24 | 56.44 | 57.02 | 57.02 | 20,806 |
| Dec 27, 2024 | 56.00 | 56.80 | 56.14 | 56.62 | 56.62 | 14,923 |
| Dec 24, 2024 | 55.81 | 56.64 | 55.70 | 56.22 | 56.22 | 5,765 |
| Dec 23, 2024 | 56.06 | 55.84 | 55.30 | 55.71 | 55.71 | 7,790 |
| Dec 20, 2024 | 55.78 | 55.96 | 55.34 | 55.75 | 55.75 | 52,819 |
| Dec 19, 2024 | 55.28 | 56.22 | 55.08 | 55.85 | 55.85 | 45,759 |
| Dec 18, 2024 | 57.45 | 57.68 | 56.06 | 56.15 | 56.15 | 27,712 |
| Dec 17, 2024 | 57.30 | 57.78 | 56.86 | 57.36 | 57.36 | 29,549 |
| Dec 16, 2024 | 58.61 | 58.80 | 57.78 | 58.14 | 58.14 | 62,986 |
| Dec 13, 2024 | 58.67 | 59.74 | 58.97 | 59.22 | 59.22 | 71,196 |
| Dec 12, 2024 | 60.42 | 60.54 | 59.22 | 59.42 | 59.42 | 113,289 |
| Dec 11, 2024 | 60.18 | 61.28 | 60.24 | 60.42 | 60.42 | 21,618 |
| Dec 10, 2024 | 60.04 | 60.64 | 59.98 | 60.34 | 60.34 | 319,171 |
| Dec 9, 2024 | 59.01 | 60.68 | 59.46 | 60.56 | 60.56 | 31,836 |
| Dec 6, 2024 | 58.40 | 61.02 | 58.48 | 59.18 | 59.18 | 55,507 |
| Dec 5, 2024 | 58.08 | 58.70 | 57.70 | 58.17 | 58.17 | 53,594 |
| Dec 4, 2024 | 58.21 | 58.60 | 58.06 | 58.40 | 58.40 | 108,269 |
| Dec 3, 2024 | 57.97 | 58.34 | 57.62 | 58.08 | 58.08 | 17,258 |
| Dec 2, 2024 | 55.70 | 57.94 | 56.24 | 57.49 | 57.49 | 29,311 |
| Nov 29, 2024 | 54.90 | 55.32 | 54.74 | 55.08 | 55.08 | 45,648 |
| Nov 28, 2024 | 55.36 | 55.62 | 55.02 | 55.17 | 55.17 | 84,266 |
| Nov 27, 2024 | 55.03 | 55.44 | 54.74 | 55.16 | 55.16 | 17,678 |
| Nov 26, 2024 | 55.85 | 56.00 | 54.84 | 55.24 | 55.24 | 301,491 |
| Nov 25, 2024 | 55.70 | 56.42 | 55.64 | 56.29 | 56.29 | 31,238 |
| Nov 22, 2024 | 55.87 | 56.36 | 55.16 | 56.04 | 56.04 | 15,446 |
| Nov 21, 2024 | 55.53 | 56.44 | 55.16 | 55.38 | 55.38 | 139,516 |
| Nov 20, 2024 | 56.23 | 56.50 | 55.72 | 56.03 | 56.03 | 34,719 |
| Nov 19, 2024 | 56.10 | 56.52 | 55.26 | 55.58 | 55.58 | 30,262 |
| Nov 18, 2024 | 56.14 | 56.30 | 55.36 | 55.84 | 55.84 | 143,670 |
| Nov 15, 2024 | 55.60 | 56.42 | 55.36 | 56.32 | 56.32 | 53,920 |
| Nov 14, 2024 | 55.81 | 56.22 | 55.40 | 55.96 | 55.96 | 34,527 |
| Nov 13, 2024 | 56.25 | 56.40 | 55.54 | 56.07 | 56.07 | 33,407 |
| Nov 12, 2024 | 58.82 | 58.68 | 56.38 | 57.09 | 57.09 | 45,758 |
| Nov 11, 2024 | 59.26 | 59.56 | 59.04 | 59.40 | 59.40 | 140,710 |
| Nov 8, 2024 | 59.20 | 59.18 | 57.66 | 58.59 | 58.59 | 16,037 |
| Nov 7, 2024 | 59.34 | 60.20 | 59.14 | 59.68 | 59.68 | 14,958 |
| Nov 6, 2024 | 58.33 | 60.12 | 58.16 | 59.26 | 59.26 | 236,447 |
| Nov 5, 2024 | 58.88 | 59.24 | 57.76 | 58.27 | 58.27 | 12,613 |
| Nov 4, 2024 | 59.03 | 59.46 | 58.66 | 58.98 | 58.98 | 4,737 |
| Nov 1, 2024 | 58.84 | 59.34 | 58.48 | 58.96 | 58.96 | 75,469 |
| Oct 31, 2024 | 58.82 | 59.12 | 58.42 | 58.53 | 58.53 | 57,277 |
| Oct 30, 2024 | 59.03 | 59.26 | 58.44 | 58.70 | 58.70 | 15,963 |
| Oct 29, 2024 | 59.91 | 60.64 | 59.42 | 59.50 | 59.50 | 55,841 |
| Oct 28, 2024 | 0.44 Dividend | |||||
| Oct 28, 2024 | 59.81 | 59.98 | 59.10 | 59.82 | 59.82 | 15,072 |
| Oct 25, 2024 | 59.81 | 60.00 | 59.22 | 59.53 | 59.09 | 24,240 |
| Oct 24, 2024 | 60.42 | 61.02 | 59.72 | 60.23 | 59.78 | 24,449 |
| Oct 23, 2024 | 61.41 | 61.20 | 59.58 | 60.23 | 59.79 | 38,149 |
| Oct 22, 2024 | 62.92 | 63.44 | 62.14 | 63.20 | 62.73 | 23,532 |
| Oct 21, 2024 | 63.93 | 63.82 | 63.26 | 63.40 | 62.93 | 9,243 |
| Oct 18, 2024 | 63.41 | 63.86 | 63.04 | 63.76 | 63.29 | 9,173 |
| Oct 17, 2024 | 62.67 | 63.34 | 62.12 | 62.83 | 62.37 | 116,827 |
| Oct 16, 2024 | 63.01 | 63.36 | 62.30 | 62.54 | 62.08 | 149,959 |
| Oct 15, 2024 | 63.66 | 63.80 | 62.98 | 63.46 | 62.99 | 18,020 |
| Oct 14, 2024 | 64.08 | 63.86 | 63.16 | 63.45 | 62.98 | 352,883 |
| Oct 11, 2024 | 63.66 | 63.90 | 63.40 | 63.78 | 63.31 | 11,808 |
| Oct 10, 2024 | 63.68 | 64.04 | 63.20 | 63.48 | 63.01 | 5,770 |
| Oct 9, 2024 | 62.71 | 64.02 | 62.76 | 63.57 | 63.10 | 59,536 |
| Oct 8, 2024 | 62.69 | 63.10 | 62.20 | 62.64 | 62.18 | 28,872 |
| Oct 7, 2024 | 63.34 | 63.56 | 62.56 | 63.00 | 62.54 | 17,570 |
| Oct 4, 2024 | 61.91 | 63.82 | 61.68 | 63.26 | 62.79 | 41,184 |
| Oct 3, 2024 | 62.21 | 62.86 | 61.46 | 61.59 | 61.13 | 83,928 |
| Oct 2, 2024 | 62.75 | 62.92 | 62.10 | 62.34 | 61.88 | 195,979 |
| Oct 1, 2024 | 62.80 | 64.50 | 62.14 | 62.48 | 62.02 | 125,006 |
| Sep 30, 2024 | 64.75 | 63.90 | 62.78 | 63.46 | 62.99 | 32,342 |
| Sep 27, 2024 | 62.00 | 64.66 | 62.44 | 63.54 | 63.07 | 73,878 |
| Sep 26, 2024 | 58.80 | 62.10 | 59.76 | 61.72 | 61.26 | 59,345 |
| Sep 25, 2024 | 59.70 | 59.52 | 58.90 | 59.25 | 58.81 | 28,274 |
| Sep 24, 2024 | 60.00 | 60.08 | 58.42 | 58.59 | 58.16 | 55,547 |
| Sep 23, 2024 | 58.29 | 58.60 | 58.00 | 58.45 | 58.02 | 268,416 |
| Sep 20, 2024 | 59.76 | 59.70 | 58.28 | 58.82 | 58.38 | 165,478 |
| Sep 19, 2024 | 59.01 | 60.04 | 59.12 | 59.73 | 59.29 | 49,967 |
| Sep 18, 2024 | 58.56 | 58.88 | 58.34 | 58.58 | 58.15 | 29,778 |
| Sep 17, 2024 | 57.49 | 59.10 | 57.74 | 59.05 | 58.62 | 32,984 |
| Sep 16, 2024 | 56.00 | 58.06 | 57.24 | 57.62 | 57.20 | 50,410 |
| Sep 13, 2024 | 57.01 | 58.54 | 57.38 | 58.22 | 57.79 | 55,014 |
| Sep 12, 2024 | 57.11 | 58.24 | 57.36 | 57.91 | 57.48 | 36,626 |
| Sep 11, 2024 | 57.70 | 58.30 | 57.36 | 58.05 | 57.62 | 42,202 |
| Sep 10, 2024 | 58.21 | 58.90 | 57.26 | 58.56 | 58.13 | 175,466 |
| Sep 9, 2024 | 56.42 | 58.30 | 57.51 | 58.21 | 57.78 | 10,889 |
| Sep 6, 2024 | 58.00 | 58.58 | 57.58 | 58.15 | 57.72 | 126,041 |
| Sep 5, 2024 | 57.01 | 58.32 | 57.24 | 58.02 | 57.59 | 44,999 |
| Sep 4, 2024 | 57.05 | 57.80 | 57.02 | 57.51 | 57.09 | 159,102 |
| Sep 3, 2024 | 58.61 | 59.06 | 57.54 | 58.08 | 57.65 | 22,252 |
| Sep 2, 2024 | 57.66 | 58.06 | 57.14 | 57.83 | 57.40 | 11,207 |
| Aug 30, 2024 | 57.05 | 57.90 | 57.26 | 57.64 | 57.21 | 69,517 |
| Aug 29, 2024 | 56.88 | 57.58 | 56.48 | 57.12 | 56.70 | 176,453 |
| Aug 28, 2024 | 56.77 | 57.00 | 56.42 | 56.60 | 56.18 | 11,839 |
| Aug 27, 2024 | 56.50 | 57.04 | 56.36 | 56.84 | 56.42 | 17,152 |
| Aug 23, 2024 | 55.43 | 56.18 | 55.40 | 55.41 | 55.00 | 149,661 |
| Aug 22, 2024 | 54.71 | 55.40 | 54.46 | 54.97 | 54.57 | 14,403 |
| Aug 21, 2024 | 54.04 | 54.64 | 53.96 | 54.12 | 53.72 | 20,665 |
| Aug 20, 2024 | 54.50 | 54.32 | 53.94 | 54.02 | 53.62 | 13,057 |
| Aug 19, 2024 | 53.81 | 54.20 | 53.68 | 54.03 | 53.63 | 202,169 |
| Aug 16, 2024 | 53.26 | 54.86 | 53.48 | 53.67 | 53.27 | 12,515 |
| Aug 15, 2024 | 53.41 | 53.94 | 53.14 | 53.26 | 52.87 | 32,396 |
| Aug 14, 2024 | 53.83 | 53.66 | 52.96 | 53.06 | 52.67 | 10,189 |
| Aug 13, 2024 | 53.72 | 53.72 | 53.16 | 53.58 | 53.18 | 235,779 |
| Aug 12, 2024 | 53.81 | 53.88 | 53.22 | 53.54 | 53.15 | 9,043 |
| Aug 9, 2024 | 53.68 | 54.12 | 52.94 | 53.85 | 53.46 | 30,584 |
| Aug 8, 2024 | 54.73 | 53.72 | 52.96 | 53.24 | 52.85 | 203,753 |
| Aug 7, 2024 | 55.85 | 54.84 | 53.76 | 54.29 | 53.89 | 24,108 |
| Aug 6, 2024 | 56.44 | 54.58 | 53.52 | 53.82 | 53.42 | 67,430 |
| Aug 5, 2024 | 56.10 | 55.08 | 52.84 | 53.54 | 53.14 | 352,127 |
| Aug 2, 2024 | 56.80 | 56.26 | 55.76 | 55.90 | 55.48 | 95,340 |
| Aug 1, 2024 | 58.00 | 57.22 | 56.08 | 56.70 | 56.28 | 7,411 |
| Jul 31, 2024 | 57.49 | 57.96 | 57.10 | 57.62 | 57.20 | 89,669 |
| Jul 30, 2024 | 57.01 | 57.34 | 56.40 | 56.82 | 56.40 | 12,914 |
| Jul 29, 2024 | 57.05 | 57.14 | 56.42 | 56.44 | 56.02 | 17,078 |
| Jul 26, 2024 | 57.11 | 57.20 | 56.68 | 56.90 | 56.47 | 14,441 |
| Jul 25, 2024 | 55.74 | 57.42 | 55.10 | 55.80 | 55.39 | 95,765 |
| Jul 24, 2024 | 57.28 | 56.44 | 55.66 | 55.93 | 55.52 | 25,537 |
| Jul 23, 2024 | 60.16 | 56.90 | 55.68 | 56.10 | 55.68 | 434,198 |
| Jul 22, 2024 | 57.49 | 58.78 | 57.26 | 58.54 | 58.11 | 541,516 |
| Jul 19, 2024 | 57.78 | 58.66 | 57.00 | 57.87 | 57.44 | 38,791 |
| Jul 18, 2024 | 58.73 | 59.04 | 57.94 | 58.83 | 58.40 | 377,754 |
| Jul 17, 2024 | 57.93 | 58.40 | 57.24 | 58.30 | 57.87 | 173,201 |
| Jul 16, 2024 | 57.55 | 57.92 | 56.92 | 57.51 | 57.08 | 19,660 |
| Jul 15, 2024 | 58.84 | 58.60 | 57.56 | 57.92 | 57.49 | 12,071 |
| Jul 12, 2024 | 57.83 | 58.38 | 56.84 | 58.21 | 57.78 | 115,875 |
| Jul 11, 2024 | 56.86 | 57.48 | 55.84 | 57.30 | 56.88 | 119,588 |
| Jul 10, 2024 | 55.53 | 56.50 | 55.86 | 56.29 | 55.87 | 137,132 |
| Jul 9, 2024 | 57.36 | 58.06 | 56.22 | 56.41 | 55.99 | 35,789 |
| Jul 8, 2024 | 58.00 | 57.84 | 57.12 | 57.16 | 56.74 | 16,715 |
| Jul 5, 2024 | 57.66 | 58.00 | 57.10 | 57.63 | 57.20 | 26,921 |
| Jul 4, 2024 | 58.16 | 57.86 | 57.00 | 57.55 | 57.13 | 17,260 |
| Jul 3, 2024 | 56.96 | 58.14 | 55.86 | 56.84 | 56.42 | 207,520 |
| Jul 2, 2024 | 55.83 | 56.52 | 55.52 | 55.83 | 55.42 | 15,748 |
| Jul 1, 2024 | 56.94 | 57.14 | 55.38 | 55.79 | 55.38 | 188,245 |
| Jun 28, 2024 | 57.26 | 57.26 | 56.50 | 57.10 | 56.68 | 20,733 |
| Jun 27, 2024 | 57.72 | 58.08 | 56.48 | 56.92 | 56.50 | 15,550 |
| Jun 26, 2024 | 58.50 | 57.90 | 57.10 | 57.57 | 57.14 | 124,662 |
| Jun 25, 2024 | 58.21 | 58.24 | 57.22 | 57.46 | 57.04 | 20,636 |
| Jun 24, 2024 | 57.70 | 59.80 | 57.06 | 57.84 | 57.41 | 30,962 |
| Jun 21, 2024 | 60.02 | 59.46 | 56.70 | 58.26 | 57.83 | 98,142 |
| Jun 20, 2024 | 58.86 | 59.60 | 58.46 | 59.44 | 59.00 | 142,730 |
| Jun 19, 2024 | 58.42 | 59.18 | 58.64 | 58.89 | 58.45 | 32,998 |
| Jun 18, 2024 | 58.75 | 59.12 | 58.48 | 58.60 | 58.17 | 27,569 |
| Jun 17, 2024 | 58.35 | 58.76 | 58.10 | 58.29 | 57.86 | 107,326 |
| Jun 14, 2024 | 60.48 | 59.96 | 57.74 | 59.20 | 58.76 | 82,485 |
| Jun 13, 2024 | 60.92 | 61.06 | 59.96 | 60.51 | 60.06 | 173,486 |
| Jun 12, 2024 | 60.92 | 61.30 | 60.36 | 60.80 | 60.35 | 356,242 |
| Jun 11, 2024 | 61.95 | 61.50 | 60.68 | 60.92 | 60.47 | 31,320 |
| Jun 10, 2024 | 62.10 | 62.48 | 61.16 | 61.92 | 61.46 | 999,602 |
| Jun 7, 2024 | 62.31 | 62.94 | 61.72 | 62.65 | 62.18 | 164,463 |
| Jun 6, 2024 | 62.31 | 63.58 | 62.32 | 62.77 | 62.31 | 17,645 |
| Jun 5, 2024 | 64.06 | 64.48 | 62.44 | 63.06 | 62.59 | 28,244 |
| Jun 4, 2024 | 64.46 | 64.26 | 63.74 | 64.00 | 63.53 | 34,260 |
| Jun 3, 2024 | 64.44 | 64.86 | 63.88 | 64.00 | 63.53 | 23,950 |
| May 31, 2024 | 63.66 | 64.40 | 63.42 | 63.86 | 63.39 | 119,674 |
| May 30, 2024 | 63.01 | 64.00 | 62.94 | 63.64 | 63.17 | 16,566 |
| May 29, 2024 | 63.81 | 64.54 | 63.20 | 63.50 | 63.03 | 31,722 |
| May 28, 2024 | 64.23 | 65.28 | 63.96 | 64.24 | 63.77 | 10,321 |
| May 24, 2024 | 64.46 | 65.06 | 64.08 | 64.46 | 63.98 | 634,519 |
| May 23, 2024 | 64.71 | 65.10 | 64.10 | 64.48 | 64.00 | 64,155 |
| May 22, 2024 | 64.31 | 65.20 | 63.74 | 64.04 | 63.56 | 1,296,867 |
| May 21, 2024 | 65.01 | 65.66 | 64.00 | 64.56 | 64.08 | 102,345 |
| May 20, 2024 | 65.01 | 65.64 | 64.44 | 65.32 | 64.84 | 45,943 |
| May 17, 2024 | 64.75 | 65.34 | 64.72 | 64.94 | 64.46 | 19,469 |
| May 16, 2024 | 65.34 | 65.80 | 64.56 | 64.84 | 64.36 | 38,161 |
| May 15, 2024 | 65.83 | 66.14 | 65.24 | 65.74 | 65.25 | 90,018 |
| May 14, 2024 | 64.25 | 65.88 | 63.92 | 65.30 | 64.82 | 33,071 |
| May 13, 2024 | 63.41 | 65.00 | 62.70 | 64.70 | 64.22 | 586,170 |
| May 10, 2024 | 64.33 | 64.72 | 62.86 | 63.72 | 63.25 | 2,021,598 |
| May 9, 2024 | 63.26 | 64.28 | 63.26 | 64.20 | 63.73 | 12,084 |
| May 8, 2024 | 64.50 | 64.66 | 63.60 | 63.82 | 63.35 | 48,113 |
| May 7, 2024 | 63.05 | 64.76 | 63.20 | 64.38 | 63.90 | 35,195 |
| May 3, 2024 | 61.93 | 63.64 | 61.80 | 63.15 | 62.68 | 33,975 |
| May 2, 2024 | 62.10 | 62.52 | 61.72 | 61.86 | 61.40 | 114,744 |
| Apr 30, 2024 | 61.62 | 62.40 | 60.84 | 62.01 | 61.55 | 45,314 |
| Apr 29, 2024 | 1.54 Dividend | |||||
| Apr 29, 2024 | 61.97 | 62.02 | 61.46 | 61.66 | 61.20 | 20,515 |
| Apr 26, 2024 | 62.10 | 63.08 | 61.54 | 62.67 | 60.68 | 159,311 |
| Apr 25, 2024 | 62.80 | 63.10 | 61.64 | 61.96 | 59.99 | 217,696 |
| Apr 24, 2024 | 63.24 | 63.62 | 61.90 | 62.41 | 60.42 | 876,758 |
| Apr 23, 2024 | 67.70 | 68.12 | 62.22 | 63.16 | 61.15 | 637,897 |
| Apr 22, 2024 | 66.63 | 67.20 | 66.26 | 66.92 | 64.79 | 227,252 |
| Apr 19, 2024 | 65.01 | 66.48 | 64.66 | 66.28 | 64.17 | 205,927 |
| Apr 18, 2024 | 66.58 | 66.36 | 65.30 | 66.09 | 63.99 | 4,090,784 |
| Apr 17, 2024 | 66.00 | 67.68 | 64.84 | 66.62 | 64.51 | 749,381 |