94.13
+1.55
+(1.67%)
At close: April 11 at 5:57:51 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 11, 2025 | 92.75 | 94.94 | 91.74 | 94.13 | 94.13 | 7,216 |
| Apr 10, 2025 | 94.95 | 95.74 | 91.72 | 92.58 | 92.58 | 6,195 |
| Apr 9, 2025 | 92.20 | 92.28 | 90.60 | 90.84 | 90.84 | 3,562 |
| Apr 8, 2025 | 91.10 | 93.80 | 90.64 | 93.69 | 93.69 | 4,084 |
| Apr 7, 2025 | 93.92 | 92.52 | 89.43 | 90.69 | 90.69 | 8,089 |
| Apr 4, 2025 | 91.05 | 95.68 | 91.74 | 92.96 | 92.96 | 15,072 |
| Apr 3, 2025 | 91.35 | 91.78 | 90.24 | 91.78 | 91.78 | 6,909 |
| Apr 2, 2025 | 91.90 | 91.45 | 90.10 | 90.65 | 90.65 | 12,055 |
| Apr 1, 2025 | 92.45 | 92.38 | 91.01 | 91.52 | 91.52 | 8,933 |
| Mar 31, 2025 | 94.01 | 92.78 | 90.88 | 91.78 | 91.78 | 12,272 |
| Mar 28, 2025 | 93.48 | 94.46 | 93.32 | 94.33 | 94.33 | 8,442 |
| Mar 27, 2025 | 93.98 | 94.94 | 93.56 | 94.34 | 94.34 | 7,846 |
| Mar 26, 2025 | 95.38 | 94.89 | 93.82 | 94.59 | 94.59 | 5,799 |
| Mar 25, 2025 | 95.58 | 95.76 | 95.00 | 95.54 | 95.54 | 7,035 |
| Mar 24, 2025 | 95.25 | 96.00 | 94.30 | 95.38 | 95.38 | 4,505 |
| Mar 21, 2025 | 94.74 | 95.02 | 93.32 | 94.77 | 94.77 | 7,318 |
| Mar 20, 2025 | 95.52 | 97.42 | 94.56 | 94.88 | 94.88 | 9,353 |
| Mar 19, 2025 | 96.34 | 95.80 | 95.14 | 95.63 | 95.63 | 17,558 |
| Mar 18, 2025 | 94.81 | 96.74 | 95.42 | 95.88 | 95.88 | 10,289 |
| Mar 17, 2025 | 95.22 | 97.36 | 93.76 | 95.18 | 95.18 | 22,237 |
| Mar 14, 2025 | 99.26 | 99.64 | 93.38 | 95.27 | 95.27 | 17,702 |
| Mar 13, 2025 | 99.36 | 99.48 | 97.74 | 98.83 | 98.83 | 28,810 |
| Mar 12, 2025 | 99.42 | 99.86 | 98.12 | 98.64 | 98.64 | 4,435 |
| Mar 11, 2025 | 99.49 | 101.05 | 98.96 | 99.44 | 99.44 | 5,133 |
| Mar 10, 2025 | 96.14 | 101.20 | 96.62 | 100.39 | 100.39 | 12,951 |
| Mar 7, 2025 | 95.51 | 96.60 | 94.18 | 95.96 | 95.96 | 13,246 |
| Mar 6, 2025 | 98.65 | 98.72 | 95.00 | 95.50 | 95.50 | 10,982 |
| Mar 5, 2025 | 100.25 | 100.45 | 98.12 | 98.99 | 98.99 | 10,255 |
| Mar 4, 2025 | 99.95 | 101.30 | 99.34 | 100.05 | 100.05 | 14,494 |
| Mar 3, 2025 | 101.26 | 101.60 | 99.52 | 100.15 | 100.15 | 7,878 |
| Feb 28, 2025 | 100.69 | 101.45 | 100.15 | 101.04 | 101.04 | 1,839 |
| Feb 27, 2025 | 101.04 | 100.80 | 99.46 | 100.10 | 100.10 | 6,305 |
| Feb 26, 2025 | 101.04 | 101.50 | 100.40 | 100.62 | 100.62 | 2,932 |
| Feb 25, 2025 | 101.99 | 102.75 | 100.30 | 100.27 | 100.27 | 6,643 |
| Feb 24, 2025 | 99.36 | 102.55 | 99.34 | 102.47 | 102.47 | 12,759 |
| Feb 21, 2025 | 99.46 | 100.20 | 99.19 | 99.42 | 99.42 | 8,354 |
| Feb 20, 2025 | 99.99 | 100.15 | 99.02 | 99.55 | 99.55 | 15,465 |
| Feb 19, 2025 | 99.72 | 100.65 | 99.08 | 99.44 | 99.44 | 10,012 |
| Feb 18, 2025 | 100.50 | 100.35 | 99.44 | 99.39 | 99.39 | 7,645 |
| Feb 17, 2025 | 101.04 | 100.65 | 99.58 | 99.77 | 99.77 | 8,176 |
| Feb 14, 2025 | 100.44 | 101.15 | 99.68 | 100.44 | 100.44 | 7,650 |
| Feb 13, 2025 | 99.39 | 100.40 | 98.90 | 99.93 | 99.93 | 12,850 |
| Feb 12, 2025 | 99.66 | 101.30 | 98.62 | 98.61 | 98.61 | 10,829 |
| Feb 11, 2025 | 99.20 | 100.40 | 98.78 | 99.65 | 99.65 | 9,107 |
| Feb 10, 2025 | 101.09 | 101.10 | 99.38 | 99.78 | 99.78 | 10,190 |
| Feb 7, 2025 | 102.47 | 102.75 | 100.35 | 101.14 | 101.14 | 4,471 |
| Feb 6, 2025 | 102.70 | 103.30 | 101.85 | 102.80 | 102.80 | 2,559 |
| Feb 5, 2025 | 102.45 | 103.10 | 101.85 | 102.53 | 102.53 | 7,673 |
| Feb 4, 2025 | 103.15 | 103.70 | 102.80 | 103.72 | 103.72 | 4,963 |
| Feb 3, 2025 | 103.63 | 104.00 | 101.50 | 104.05 | 104.05 | 2,771 |
| Jan 31, 2025 | 104.63 | 105.10 | 103.60 | 104.65 | 104.65 | 7,999 |
| Jan 30, 2025 | 104.35 | 104.80 | 103.30 | 104.95 | 104.95 | 4,920 |
| Jan 29, 2025 | 106.85 | 106.85 | 104.20 | 104.65 | 104.65 | 2,596 |
| Jan 28, 2025 | 105.38 | 107.40 | 106.20 | 107.10 | 107.10 | 49,072 |
| Jan 27, 2025 | 103.70 | 106.20 | 104.50 | 105.60 | 105.60 | 3,383 |
| Jan 24, 2025 | 106.40 | 106.00 | 102.95 | 104.25 | 104.25 | 6,283 |
| Jan 23, 2025 | 105.53 | 106.85 | 105.15 | 106.70 | 106.70 | 3,526 |
| Jan 22, 2025 | 104.45 | 106.90 | 105.10 | 106.45 | 106.45 | 18,983 |
| Jan 21, 2025 | 101.24 | 104.70 | 103.10 | 104.10 | 104.10 | 11,150 |
| Jan 20, 2025 | 101.76 | 101.85 | 100.05 | 101.68 | 101.68 | 7,759 |
| Jan 17, 2025 | 101.03 | 102.45 | 99.98 | 101.93 | 101.93 | 10,955 |
| Jan 16, 2025 | 101.33 | 102.85 | 100.50 | 100.67 | 100.67 | 22,632 |
| Jan 15, 2025 | 100.01 | 102.50 | 100.35 | 101.64 | 101.64 | 41,381 |
| Jan 14, 2025 | 101.42 | 101.75 | 99.68 | 100.60 | 100.60 | 13,296 |
| Jan 13, 2025 | 102.04 | 102.50 | 101.00 | 101.73 | 101.73 | 44,106 |
| Jan 10, 2025 | 103.28 | 104.25 | 102.00 | 102.30 | 102.30 | 3,141 |
| Jan 9, 2025 | 102.65 | 104.00 | 102.50 | 103.82 | 103.82 | 3,995 |
| Jan 8, 2025 | 102.29 | 104.10 | 101.30 | 102.03 | 102.03 | 11,542 |
| Jan 7, 2025 | 101.24 | 103.15 | 101.40 | 102.57 | 102.57 | 8,637 |
| Jan 6, 2025 | 99.65 | 101.95 | 99.42 | 101.71 | 101.71 | 12,374 |
| Jan 3, 2025 | 99.67 | 100.10 | 99.02 | 99.61 | 99.61 | 3,852 |
| Jan 2, 2025 | 99.78 | 100.50 | 98.82 | 99.78 | 99.78 | 4,244 |
| Dec 31, 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| Dec 30, 2024 | 100.35 | 99.82 | 99.10 | 99.58 | 99.58 | 2,229 |
| Dec 27, 2024 | 100.06 | 100.05 | 99.26 | 99.31 | 99.31 | 26,284 |
| Dec 24, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| Dec 23, 2024 | 99.18 | 101.00 | 99.42 | 100.50 | 100.50 | 26,796 |
| Dec 20, 2024 | 99.70 | 100.25 | 98.32 | 100.03 | 100.03 | 16,565 |
| Dec 19, 2024 | 100.57 | 101.25 | 99.10 | 99.24 | 99.24 | 9,063 |
| Dec 18, 2024 | 101.01 | 101.10 | 100.30 | 100.28 | 100.28 | 3,397 |
| Dec 17, 2024 | 101.33 | 101.40 | 100.15 | 101.21 | 101.21 | 7,980 |
| Dec 16, 2024 | 102.85 | 102.80 | 99.96 | 101.04 | 101.04 | 13,662 |
| Dec 13, 2024 | 101.91 | 102.85 | 101.50 | 101.91 | 101.91 | 5,594 |
| Dec 12, 2024 | 103.00 | 103.90 | 101.85 | 102.28 | 102.28 | 7,018 |
| Dec 11, 2024 | 104.20 | 104.20 | 103.00 | 103.88 | 103.88 | 3,846 |
| Dec 10, 2024 | 103.68 | 104.90 | 103.75 | 103.75 | 103.75 | 16,918 |
| Dec 9, 2024 | 103.82 | 103.90 | 102.55 | 103.43 | 103.43 | 6,835 |
| Dec 6, 2024 | 104.80 | 104.85 | 102.75 | 103.50 | 103.50 | 11,403 |
| Dec 5, 2024 | 104.25 | 105.20 | 103.70 | 104.43 | 104.43 | 7,515 |
| Dec 4, 2024 | 104.43 | 104.65 | 103.15 | 103.18 | 103.18 | 8,081 |
| Dec 3, 2024 | 105.13 | 105.10 | 103.90 | 104.80 | 104.80 | 9,194 |
| Dec 2, 2024 | 105.43 | 105.70 | 103.85 | 104.57 | 104.57 | 6,224 |
| Nov 29, 2024 | 106.15 | 106.25 | 105.35 | 106.03 | 106.03 | 3,086 |
| Nov 28, 2024 | 106.60 | 107.30 | 105.60 | 106.10 | 106.10 | 5,702 |
| Nov 27, 2024 | 106.88 | 107.60 | 106.45 | 107.28 | 107.28 | 6,125 |
| Nov 26, 2024 | 105.10 | 107.50 | 104.65 | 106.80 | 106.80 | 7,880 |
| Nov 25, 2024 | 107.97 | 108.05 | 105.75 | 106.78 | 106.78 | 19,554 |
| Nov 22, 2024 | 104.85 | 107.60 | 104.70 | 106.63 | 106.63 | 6,445 |
| Nov 21, 2024 | 104.90 | 104.80 | 103.55 | 104.70 | 104.70 | 7,573 |
| Nov 20, 2024 | 104.75 | 105.75 | 104.35 | 104.63 | 104.63 | 2,725 |
| Nov 19, 2024 | 105.13 | 105.30 | 102.95 | 103.90 | 103.90 | 4,411 |
| Nov 18, 2024 | 106.90 | 107.10 | 104.15 | 104.75 | 104.75 | 11,858 |
| Nov 15, 2024 | 103.43 | 107.30 | 102.95 | 106.70 | 106.70 | 12,024 |
| Nov 14, 2024 | 107.82 | 107.65 | 104.90 | 105.45 | 105.45 | 11,356 |
| Nov 13, 2024 | 108.32 | 108.60 | 106.00 | 107.20 | 107.20 | 7,924 |
| Nov 12, 2024 | 109.68 | 109.75 | 108.75 | 109.65 | 109.65 | 7,353 |
| Nov 11, 2024 | 109.95 | 111.35 | 109.60 | 110.15 | 110.15 | 7,918 |
| Nov 8, 2024 | 110.72 | 110.95 | 108.20 | 109.32 | 109.32 | 11,016 |
| Nov 7, 2024 | 107.05 | 112.10 | 107.90 | 109.30 | 109.30 | 26,073 |
| Nov 6, 2024 | 101.14 | 108.40 | 76.24 | 107.43 | 107.43 | 54,179 |
| Nov 5, 2024 | 101.47 | 102.40 | 99.66 | 101.39 | 101.39 | 12,009 |
| Nov 4, 2024 | 99.83 | 102.10 | 99.62 | 101.49 | 101.49 | 8,586 |
| Nov 1, 2024 | 99.73 | 100.45 | 99.40 | 99.99 | 99.99 | 5,257 |
| Oct 31, 2024 | 102.25 | 101.00 | 98.98 | 99.17 | 99.17 | 7,151 |
| Oct 30, 2024 | 103.53 | 103.65 | 101.70 | 102.47 | 102.47 | 5,062 |
| Oct 29, 2024 | 104.88 | 104.85 | 103.55 | 103.72 | 103.72 | 1,778 |
| Oct 28, 2024 | 102.54 | 104.70 | 102.25 | 104.70 | 104.70 | 4,302 |
| Oct 25, 2024 | 103.00 | 102.60 | 102.15 | 102.57 | 102.57 | 25,815 |
| Oct 24, 2024 | 102.57 | 103.30 | 102.40 | 102.57 | 102.57 | 7,114 |
| Oct 23, 2024 | 103.82 | 103.45 | 102.65 | 102.47 | 102.47 | 1,857 |
| Oct 22, 2024 | 103.90 | 103.90 | 102.90 | 102.97 | 102.97 | 1,721 |
| Oct 21, 2024 | 104.65 | 105.30 | 104.00 | 104.72 | 104.72 | 4,270 |
| Oct 18, 2024 | 105.75 | 106.30 | 76.24 | 105.75 | 105.75 | 8,263 |
| Oct 17, 2024 | 103.13 | 105.70 | 76.24 | 104.72 | 104.72 | 16,301 |
| Oct 16, 2024 | 103.68 | 103.65 | 101.55 | 103.47 | 103.47 | 10,542 |
| Oct 15, 2024 | 103.90 | 104.55 | 103.25 | 104.03 | 104.03 | 5,306 |
| Oct 14, 2024 | 103.65 | 103.80 | 102.70 | 103.38 | 103.38 | 5,360 |
| Oct 11, 2024 | 102.57 | 103.90 | 102.35 | 102.70 | 102.70 | 4,774 |
| Oct 10, 2024 | 103.43 | 103.75 | 101.85 | 102.40 | 102.40 | 4,565 |
| Oct 9, 2024 | 104.45 | 104.70 | 76.24 | 103.82 | 103.82 | 10,852 |
| Oct 8, 2024 | 102.35 | 105.45 | 76.24 | 105.28 | 105.28 | 18,989 |
| Oct 7, 2024 | 101.14 | 102.45 | 100.05 | 101.68 | 101.68 | 10,571 |
| Oct 4, 2024 | 101.51 | 101.80 | 100.50 | 101.07 | 101.07 | 9,820 |
| Oct 3, 2024 | 104.97 | 104.85 | 100.55 | 101.54 | 101.54 | 28,060 |
| Oct 2, 2024 | 105.03 | 104.95 | 103.10 | 103.95 | 103.95 | 6,459 |
| Oct 1, 2024 | 105.18 | 106.10 | 76.24 | 104.43 | 104.43 | 24,436 |
| Sep 30, 2024 | 105.45 | 106.60 | 76.24 | 105.10 | 105.10 | 24,238 |
| Sep 27, 2024 | 103.03 | 107.10 | 76.24 | 107.03 | 107.03 | 67,259 |
| Sep 26, 2024 | 103.55 | 103.85 | 101.70 | 102.55 | 102.55 | 6,015 |
| Sep 25, 2024 | 102.22 | 104.25 | 76.24 | 103.55 | 103.55 | 5,664 |
| Sep 24, 2024 | 102.90 | 103.65 | 101.70 | 102.20 | 102.20 | 11,391 |
| Sep 23, 2024 | 102.78 | 103.55 | 102.40 | 102.65 | 102.65 | 5,763 |
| Sep 20, 2024 | 103.47 | 104.10 | 76.24 | 102.78 | 102.78 | 3,878 |
| Sep 19, 2024 | 103.35 | 104.40 | 76.24 | 103.40 | 103.40 | 31,239 |
| Sep 18, 2024 | 102.82 | 103.15 | 101.10 | 101.83 | 101.83 | 18,486 |
| Sep 17, 2024 | 103.55 | 104.00 | 76.24 | 102.63 | 102.63 | 2,689 |
| Sep 16, 2024 | 103.90 | 104.20 | 76.24 | 103.72 | 103.72 | 5,999 |
| Sep 13, 2024 | 102.15 | 104.00 | 76.24 | 103.68 | 103.68 | 12,039 |
| Sep 12, 2024 | 102.65 | 103.75 | 76.24 | 102.57 | 102.57 | 22,110 |
| Sep 11, 2024 | 104.22 | 104.05 | 76.24 | 102.78 | 102.78 | 1,548 |
| Sep 10, 2024 | 103.03 | 103.50 | 76.24 | 103.10 | 103.10 | 9,381 |
| Sep 9, 2024 | 101.39 | 102.85 | 76.24 | 102.85 | 102.85 | 10,109 |
| Sep 6, 2024 | 102.60 | 102.45 | 76.24 | 101.34 | 101.34 | 9,282 |
| Sep 5, 2024 | 101.43 | 104.45 | 76.24 | 102.65 | 102.65 | 14,592 |
| Sep 4, 2024 | 101.00 | 102.80 | 99.62 | 102.57 | 102.57 | 3,691 |
| Sep 3, 2024 | 100.89 | 102.00 | 100.65 | 101.33 | 101.33 | 3,445 |
| Sep 2, 2024 | 103.88 | 103.40 | 100.00 | 100.89 | 100.89 | 12,667 |
| Aug 30, 2024 | 105.57 | 106.05 | 76.24 | 104.35 | 104.35 | 53,075 |
| Aug 29, 2024 | 105.50 | 105.70 | 76.24 | 105.35 | 105.35 | 43,665 |
| Aug 28, 2024 | 102.63 | 105.30 | 76.24 | 104.35 | 104.35 | 67,235 |
| Aug 27, 2024 | 102.65 | 102.75 | 76.24 | 102.65 | 102.65 | 21,693 |
| Aug 23, 2024 | 101.51 | 102.85 | 76.24 | 102.35 | 102.35 | 20,070 |
| Aug 22, 2024 | 101.84 | 103.00 | 76.24 | 101.91 | 101.91 | 20,155 |
| Aug 21, 2024 | 101.58 | 101.95 | 101.15 | 101.71 | 101.71 | 11,370 |
| Aug 20, 2024 | 100.92 | 102.00 | 76.24 | 101.81 | 101.81 | 14,219 |
| Aug 19, 2024 | 99.76 | 101.45 | 76.24 | 101.14 | 101.14 | 17,507 |
| Aug 16, 2024 | 101.04 | 101.20 | 76.24 | 100.52 | 100.52 | 5,619 |
| Aug 15, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
| Aug 14, 2024 | 99.23 | 100.10 | 99.38 | 99.78 | 99.78 | 2,100 |
| Aug 13, 2024 | 100.69 | 100.25 | 98.60 | 99.93 | 99.93 | 3,208 |
| Aug 12, 2024 | 99.79 | 101.20 | 99.94 | 100.84 | 100.84 | 1,633 |
| Aug 9, 2024 | 99.38 | 100.40 | 98.94 | 100.19 | 100.19 | 2,681 |
| Aug 8, 2024 | 100.00 | 99.98 | 97.90 | 99.63 | 99.63 | 4,855 |
| Aug 7, 2024 | 99.34 | 100.40 | 99.42 | 100.22 | 100.22 | 4,003 |
| Aug 6, 2024 | 99.49 | 101.10 | 99.82 | 100.71 | 100.71 | 3,932 |
| Aug 5, 2024 | 99.57 | 101.55 | 99.12 | 99.79 | 99.79 | 5,959 |
| Aug 2, 2024 | 100.67 | 101.40 | 99.56 | 101.14 | 101.14 | 6,479 |
| Aug 1, 2024 | 99.86 | 101.45 | 76.24 | 101.11 | 101.11 | 17,650 |
| Jul 31, 2024 | 98.38 | 101.20 | 76.24 | 101.08 | 101.08 | 35,185 |
| Jul 30, 2024 | 103.18 | 104.35 | 76.24 | 98.43 | 98.43 | 36,716 |
| Jul 29, 2024 | 104.65 | 105.50 | 98.80 | 103.65 | 103.65 | 34,984 |
| Jul 26, 2024 | 103.45 | 104.45 | 102.25 | 104.10 | 104.10 | 7,418 |
| Jul 25, 2024 | 103.60 | 104.25 | 102.90 | 103.28 | 103.28 | 5,335 |
| Jul 24, 2024 | 103.22 | 103.70 | 102.05 | 103.47 | 103.47 | 7,014 |
| Jul 23, 2024 | 104.50 | 104.90 | 103.45 | 103.78 | 103.78 | 7,058 |
| Jul 22, 2024 | 101.58 | 105.00 | 102.62 | 103.82 | 103.82 | 15,645 |
| Jul 19, 2024 | 101.44 | 102.75 | 100.15 | 102.50 | 102.50 | 33,911 |
| Jul 18, 2024 | 101.39 | 103.00 | 101.00 | 101.88 | 101.88 | 9,539 |
| Jul 17, 2024 | 101.17 | 102.30 | 100.80 | 102.25 | 102.25 | 4,555 |
| Jul 16, 2024 | 98.76 | 100.95 | 98.52 | 99.95 | 99.95 | 2,886 |
| Jul 15, 2024 | 100.42 | 101.65 | 99.40 | 99.46 | 99.46 | 2,995 |
| Jul 12, 2024 | 100.35 | 101.60 | 99.56 | 101.07 | 101.07 | 4,219 |
| Jul 11, 2024 | 99.36 | 100.70 | 97.98 | 100.64 | 100.64 | 4,983 |
| Jul 10, 2024 | 99.23 | 99.84 | 98.32 | 99.31 | 99.31 | 5,372 |
| Jul 9, 2024 | 98.79 | 99.50 | 97.48 | 98.40 | 98.40 | 4,512 |
| Jul 8, 2024 | 98.84 | 99.32 | 97.42 | 98.18 | 98.18 | 10,438 |
| Jul 5, 2024 | 99.38 | 100.50 | 99.16 | 99.06 | 99.06 | 4,045 |
| Jul 4, 2024 | 98.25 | 100.35 | 99.20 | 99.79 | 99.79 | 3,935 |
| Jul 3, 2024 | 96.51 | 99.48 | 96.96 | 99.28 | 99.28 | 8,056 |
| Jul 2, 2024 | 92.69 | 96.48 | 92.66 | 95.55 | 95.55 | 11,483 |
| Jul 1, 2024 | 92.76 | 93.68 | 92.12 | 93.02 | 93.02 | 8,220 |
| Jun 28, 2024 | 93.70 | 93.66 | 92.52 | 93.21 | 93.21 | 3,841 |
| Jun 27, 2024 | 93.82 | 93.84 | 92.60 | 93.13 | 93.13 | 4,457 |
| Jun 26, 2024 | 93.92 | 94.82 | 93.18 | 93.80 | 93.80 | 4,541 |
| Jun 25, 2024 | 95.81 | 95.96 | 93.60 | 93.86 | 93.86 | 6,909 |
| Jun 24, 2024 | 94.58 | 96.22 | 93.90 | 96.44 | 96.44 | 7,132 |
| Jun 21, 2024 | 98.05 | 97.14 | 94.24 | 94.47 | 94.47 | 5,444 |
| Jun 20, 2024 | 97.55 | 98.52 | 96.86 | 98.07 | 98.07 | 4,575 |
| Jun 19, 2024 | 98.17 | 98.40 | 96.64 | 96.78 | 96.78 | 6,216 |
| Jun 18, 2024 | 97.17 | 98.32 | 96.92 | 98.21 | 98.21 | 2,535 |
| Jun 17, 2024 | 98.46 | 98.50 | 95.90 | 97.33 | 97.33 | 5,520 |
| Jun 14, 2024 | 100.61 | 100.65 | 97.08 | 97.03 | 97.03 | 11,054 |
| Jun 13, 2024 | 100.10 | 101.80 | 100.10 | 101.44 | 101.44 | 3,475 |
| Jun 12, 2024 | 99.49 | 100.75 | 98.64 | 99.93 | 99.93 | 4,542 |
| Jun 11, 2024 | 100.28 | 100.55 | 99.16 | 99.96 | 99.96 | 9,384 |
| Jun 10, 2024 | 100.92 | 100.60 | 99.70 | 100.32 | 100.32 | 4,721 |
| Jun 7, 2024 | 101.42 | 101.95 | 100.20 | 101.08 | 101.08 | 4,768 |
| Jun 6, 2024 | 100.68 | 101.20 | 100.15 | 100.55 | 100.55 | 2,668 |
| Jun 5, 2024 | 99.42 | 101.10 | 100.05 | 100.84 | 100.84 | 14,704 |
| Jun 4, 2024 | 99.24 | 100.25 | 98.80 | 100.05 | 100.05 | 7,996 |
| Jun 3, 2024 | 100.00 | 100.75 | 98.44 | 99.04 | 99.04 | 6,561 |
| May 31, 2024 | 100.57 | 100.30 | 97.86 | 98.93 | 98.93 | 13,633 |
| May 30, 2024 | 99.86 | 101.10 | 95.35 | 100.18 | 100.18 | 13,191 |
| May 29, 2024 | 98.33 | 101.35 | 97.94 | 101.24 | 101.24 | 6,017 |
| May 28, 2024 | 98.93 | 99.08 | 98.10 | 98.93 | 98.93 | 4,187 |
| May 24, 2024 | 98.00 | 98.56 | 96.84 | 98.46 | 98.46 | 5,975 |
| May 23, 2024 | 99.70 | 99.80 | 97.36 | 97.51 | 97.51 | 9,133 |
| May 22, 2024 | 98.77 | 99.68 | 97.02 | 99.38 | 99.38 | 12,515 |
| May 21, 2024 | 100.20 | 99.86 | 98.54 | 99.13 | 99.13 | 11,021 |
| May 20, 2024 | 1.15 Dividend | |||||
| May 20, 2024 | 101.19 | 101.40 | 99.82 | 100.84 | 100.84 | 4,781 |
| May 17, 2024 | 101.76 | 102.55 | 101.05 | 101.19 | 100.04 | 6,357 |
| May 16, 2024 | 100.79 | 102.25 | 100.85 | 101.83 | 100.67 | 4,809 |
| May 15, 2024 | 103.30 | 103.20 | 99.56 | 100.89 | 99.74 | 20,216 |
| May 14, 2024 | 101.46 | 103.40 | 101.75 | 102.88 | 101.71 | 23,338 |
| May 13, 2024 | 98.00 | 103.55 | 98.62 | 100.55 | 99.41 | 40,979 |
| May 10, 2024 | 93.29 | 98.52 | 93.24 | 98.09 | 96.98 | 23,983 |
| May 9, 2024 | 92.67 | 93.74 | 91.42 | 93.51 | 92.45 | 10,277 |
| May 8, 2024 | 93.53 | 94.30 | 91.88 | 92.62 | 91.57 | 23,664 |
| May 7, 2024 | 93.43 | 93.92 | 92.48 | 93.43 | 92.37 | 7,120 |
| May 3, 2024 | 92.53 | 93.78 | 91.48 | 92.11 | 91.06 | 9,569 |
| May 2, 2024 | 95.46 | 95.48 | 92.12 | 93.10 | 92.04 | 9,850 |
| May 1, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 93.39 | - |
| Apr 30, 2024 | 95.93 | 96.26 | 94.24 | 94.46 | 93.39 | 12,048 |
| Apr 29, 2024 | 95.90 | 96.80 | 95.10 | 96.73 | 95.63 | 7,858 |
| Apr 26, 2024 | 94.40 | 96.00 | 93.70 | 94.85 | 93.77 | 11,951 |
| Apr 25, 2024 | 95.53 | 95.80 | 93.40 | 93.65 | 92.59 | 10,705 |
| Apr 24, 2024 | 95.80 | 97.24 | 94.54 | 95.75 | 94.66 | 40,037 |
| Apr 23, 2024 | 94.90 | 96.08 | 94.04 | 95.05 | 93.97 | 22,447 |
| Apr 22, 2024 | 91.45 | 95.08 | 91.40 | 94.75 | 93.67 | 14,744 |
| Apr 19, 2024 | 90.56 | 91.18 | 88.42 | 90.29 | 89.26 | 17,882 |
| Apr 18, 2024 | 90.80 | 91.50 | 89.20 | 89.74 | 88.72 | 19,392 |
| Apr 17, 2024 | 87.61 | 91.24 | 89.10 | 89.97 | 88.95 | 27,865 |
| Apr 16, 2024 | 87.31 | 87.54 | 86.74 | 86.85 | 85.86 | 7,698 |
| Apr 15, 2024 | 86.70 | 88.48 | 86.50 | 87.61 | 86.61 | 9,702 |
| Apr 12, 2024 | 87.51 | 88.48 | 86.12 | 86.33 | 85.35 | 10,770 |
| Apr 11, 2024 | 87.16 | 88.40 | 86.22 | 87.72 | 86.72 | 18,474 |