At close: 1:51:28 PM GMT
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 24, 2024 | 64.85 | 65.05 | 64.85 | 64.88 | 64.88 | 1,268 |
| Dec 23, 2024 | 64.40 | 64.75 | 64.35 | 64.40 | 64.40 | 32,193 |
| Dec 20, 2024 | 64.00 | 64.70 | 63.95 | 64.00 | 64.00 | 6,508 |
| Dec 19, 2024 | 64.82 | 64.60 | 64.10 | 64.30 | 64.30 | 157,891 |
| Dec 18, 2024 | 64.93 | 65.50 | 65.00 | 65.05 | 65.05 | 11,085 |
| Dec 17, 2024 | 64.57 | 65.35 | 64.55 | 64.82 | 64.82 | 10,667 |
| Dec 16, 2024 | 64.78 | 65.35 | 65.00 | 65.10 | 65.10 | 15,070 |
| Dec 13, 2024 | 65.57 | 65.95 | 64.80 | 65.72 | 65.72 | 166,178 |
| Dec 12, 2024 | 65.72 | 66.45 | 65.70 | 66.10 | 66.10 | 97,979 |
| Dec 11, 2024 | 65.78 | 66.40 | 65.75 | 65.88 | 65.88 | 85,737 |
| Dec 10, 2024 | 66.00 | 66.30 | 66.00 | 66.05 | 66.05 | 6,483 |
| Dec 9, 2024 | 65.93 | 66.50 | 66.10 | 66.30 | 66.30 | 5,462 |
| Dec 6, 2024 | 65.68 | 66.15 | 65.88 | 65.72 | 65.72 | 10,324 |
| Dec 5, 2024 | 64.82 | 65.85 | 65.55 | 65.63 | 65.63 | 13,086 |
| Dec 4, 2024 | 64.93 | 65.70 | 65.00 | 65.25 | 65.25 | 7,934 |
| Dec 3, 2024 | 65.15 | 65.95 | 65.00 | 65.68 | 65.68 | 10,421 |
| Dec 2, 2024 | 65.00 | 65.65 | 65.15 | 65.25 | 65.25 | 6,679 |
| Nov 29, 2024 | 64.88 | 65.55 | 65.20 | 65.30 | 65.30 | 62,046 |
| Nov 28, 2024 | 65.30 | 65.60 | 65.20 | 65.30 | 65.30 | 28,708 |
| Nov 27, 2024 | 64.88 | 65.20 | 64.75 | 64.93 | 64.93 | 7,413 |
| Nov 26, 2024 | 65.35 | 65.60 | 65.00 | 65.25 | 65.25 | 13,086 |
| Nov 25, 2024 | 64.88 | 65.95 | 65.18 | 65.68 | 65.68 | 136,782 |
| Nov 22, 2024 | 64.30 | 65.40 | 64.40 | 64.78 | 64.78 | 38,504 |
| Nov 21, 2024 | 64.57 | 64.80 | 64.35 | 64.57 | 64.57 | 18,047 |
| Nov 20, 2024 | 64.10 | 65.40 | 64.65 | 65.20 | 65.20 | 55,094 |
| Nov 19, 2024 | 65.00 | 65.30 | 64.05 | 65.10 | 65.10 | 164,831 |
| Nov 18, 2024 | 64.78 | 65.00 | 64.55 | 64.82 | 64.82 | 4,444 |
| Nov 15, 2024 | 64.78 | 65.05 | 64.45 | 64.57 | 64.57 | 11,653 |
| Nov 14, 2024 | 63.67 | 65.00 | 64.00 | 64.20 | 64.20 | 21,468 |
| Nov 13, 2024 | 64.15 | 64.35 | 62.65 | 63.35 | 63.35 | 42,984 |
| Nov 12, 2024 | 66.00 | 65.95 | 64.20 | 64.57 | 64.57 | 8,671 |
| Nov 11, 2024 | 66.20 | 66.60 | 66.30 | 66.30 | 66.30 | 10,653 |
| Nov 8, 2024 | 67.35 | 66.95 | 66.30 | 67.05 | 67.05 | 9,519 |
| Nov 7, 2024 | 65.15 | 67.25 | 65.90 | 67.05 | 67.05 | 9,130 |
| Nov 6, 2024 | 66.45 | 67.35 | 65.45 | 65.63 | 65.63 | 79,286 |
| Nov 5, 2024 | 66.10 | 66.80 | 66.40 | 66.63 | 66.63 | 47,632 |
| Nov 4, 2024 | 67.00 | 67.07 | 66.55 | 66.78 | 66.78 | 144,295 |
| Nov 1, 2024 | 65.82 | 67.05 | 66.20 | 66.10 | 66.10 | 7,242 |
| Oct 31, 2024 | 66.25 | 66.55 | 65.90 | 66.25 | 66.25 | 7,024 |
| Oct 30, 2024 | 67.63 | 67.85 | 66.70 | 67.57 | 67.57 | 15,861 |
| Oct 29, 2024 | 68.35 | 68.60 | 67.70 | 68.53 | 68.53 | 4,902 |
| Oct 28, 2024 | 67.78 | 68.45 | 67.85 | 68.05 | 68.05 | 38,586 |
| Oct 25, 2024 | 68.10 | 68.70 | 67.80 | 68.15 | 68.15 | 71,563 |
| Oct 24, 2024 | 68.40 | 68.85 | 68.25 | 68.40 | 68.40 | 7,257 |
| Oct 23, 2024 | 68.88 | 69.25 | 68.65 | 69.05 | 69.05 | 171,086 |
| Oct 22, 2024 | 69.30 | 69.90 | 68.85 | 69.30 | 69.30 | 67,120 |
| Oct 21, 2024 | 70.00 | 70.45 | 69.20 | 70.25 | 70.25 | 23,280 |
| Oct 18, 2024 | 70.05 | 70.60 | 69.85 | 70.00 | 70.00 | 6,825 |
| Oct 17, 2024 | 69.15 | 70.25 | 69.10 | 69.25 | 69.25 | 110,862 |
| Oct 16, 2024 | 69.00 | 69.30 | 68.80 | 69.20 | 69.20 | 103,673 |
| Oct 15, 2024 | 69.63 | 69.80 | 69.25 | 69.72 | 69.72 | 7,595 |
| Oct 14, 2024 | 69.10 | 69.40 | 69.10 | 69.25 | 69.25 | 188,802 |
| Oct 11, 2024 | 68.30 | 69.05 | 68.50 | 68.40 | 68.40 | 4,787 |
| Oct 10, 2024 | 69.00 | 69.45 | 68.40 | 69.10 | 69.10 | 104,385 |
| Oct 9, 2024 | 68.53 | 69.05 | 68.75 | 68.88 | 68.88 | 16,096 |
| Oct 8, 2024 | 68.30 | 68.75 | 68.10 | 68.25 | 68.25 | 328,542 |
| Oct 7, 2024 | 69.00 | 69.75 | 68.75 | 69.30 | 69.30 | 6,250 |
| Oct 4, 2024 | 68.53 | 69.45 | 68.80 | 68.68 | 68.68 | 5,736 |
| Oct 3, 2024 | 69.40 | 69.90 | 68.65 | 69.45 | 69.45 | 149,193 |
| Oct 2, 2024 | 69.45 | 69.75 | 69.20 | 69.68 | 69.68 | 7,438 |
| Oct 1, 2024 | 70.10 | 70.60 | 69.50 | 70.10 | 70.10 | 139,343 |
| Sep 30, 2024 | 70.82 | 70.80 | 69.55 | 70.68 | 70.68 | 8,056 |
| Sep 27, 2024 | 70.45 | 70.90 | 70.35 | 70.40 | 70.40 | 21,489 |
| Sep 26, 2024 | 69.30 | 70.60 | 69.50 | 69.57 | 69.57 | 6,500 |
| Sep 25, 2024 | 68.00 | 69.20 | 68.60 | 68.53 | 68.53 | 7,172 |
| Sep 24, 2024 | 68.30 | 69.30 | 68.50 | 69.15 | 69.15 | 5,309 |
| Sep 23, 2024 | 68.10 | 68.80 | 68.25 | 68.40 | 68.40 | 145,271 |
| Sep 20, 2024 | 69.10 | 69.35 | 68.50 | 69.15 | 69.15 | 4,096 |
| Sep 19, 2024 | 69.25 | 69.50 | 69.15 | 69.35 | 69.35 | 10,365 |
| Sep 18, 2024 | 68.88 | 69.10 | 68.60 | 69.00 | 69.00 | 4,884 |
| Sep 17, 2024 | 69.00 | 69.50 | 69.00 | 68.93 | 68.93 | 4,561 |
| Sep 16, 2024 | 69.00 | 68.90 | 68.45 | 68.40 | 68.40 | 3,434 |
| Sep 13, 2024 | 67.88 | 68.95 | 68.65 | 68.57 | 68.57 | 9,654 |
| Sep 12, 2024 | 67.35 | 68.40 | 68.00 | 68.05 | 68.05 | 7,030 |
| Sep 11, 2024 | 68.20 | 68.30 | 67.60 | 68.20 | 68.20 | 9,225 |
| Sep 10, 2024 | 69.15 | 69.20 | 68.20 | 68.72 | 68.72 | 4,360 |
| Sep 9, 2024 | 68.15 | 68.85 | 68.60 | 68.45 | 68.45 | 6,101 |
| Sep 6, 2024 | 68.78 | 69.05 | 68.50 | 68.88 | 68.88 | 2,365 |
| Sep 5, 2024 | 68.93 | 69.70 | 68.90 | 69.05 | 69.05 | 13,082 |
| Sep 4, 2024 | 68.53 | 68.70 | 68.00 | 68.15 | 68.15 | 6,531 |
| Sep 3, 2024 | 69.10 | 69.35 | 68.60 | 69.20 | 69.20 | 7,149 |
| Sep 2, 2024 | 69.63 | 69.55 | 69.10 | 69.63 | 69.63 | 3,474 |
| Aug 30, 2024 | 69.05 | 69.76 | 69.00 | 69.10 | 69.10 | 11,749 |
| Aug 29, 2024 | 69.40 | 69.40 | 69.15 | 68.82 | 68.82 | 3,053 |
| Aug 28, 2024 | 67.82 | 68.95 | 68.30 | 68.40 | 68.40 | 101,375 |
| Aug 27, 2024 | 68.35 | 69.00 | 68.25 | 68.53 | 68.53 | 32,416 |
| Aug 23, 2024 | 68.20 | 68.50 | 67.90 | 67.93 | 67.93 | 4,629 |
| Aug 22, 2024 | 67.53 | 68.10 | 67.45 | 67.57 | 67.57 | 4,198 |
| Aug 21, 2024 | 67.00 | 67.50 | 67.00 | 67.15 | 67.15 | 108,742 |
| Aug 20, 2024 | 67.88 | 67.62 | 67.20 | 67.57 | 67.57 | 1,486 |
| Aug 19, 2024 | 67.05 | 67.70 | 67.15 | 67.10 | 67.10 | 3,643 |
| Aug 16, 2024 | 66.93 | 67.45 | 66.95 | 67.45 | 67.45 | 1,533 |
| Aug 15, 2024 | 66.63 | 67.40 | 66.50 | 66.72 | 66.72 | 1,981 |
| Aug 14, 2024 | 66.57 | 66.70 | 66.40 | 66.63 | 66.63 | 154,961 |
| Aug 13, 2024 | 66.53 | 66.45 | 65.95 | 66.25 | 66.25 | 1,971 |
| Aug 12, 2024 | 65.53 | 66.45 | 65.85 | 66.25 | 66.25 | 4,076 |
| Aug 9, 2024 | 66.40 | 66.20 | 65.70 | 65.82 | 65.82 | 2,622 |
| Aug 8, 2024 | 66.00 | 66.00 | 65.40 | 65.93 | 65.93 | 50,045 |
| Aug 7, 2024 | 65.20 | 66.70 | 65.30 | 66.63 | 66.63 | 4,574 |
| Aug 6, 2024 | 65.10 | 66.05 | 64.65 | 65.78 | 65.78 | 5,867 |
| Aug 5, 2024 | 67.00 | 65.95 | 64.40 | 64.63 | 64.63 | 4,355 |
| Aug 2, 2024 | 69.53 | 69.20 | 67.15 | 67.72 | 67.72 | 45,935 |
| Aug 1, 2024 | 69.93 | 71.75 | 69.10 | 69.10 | 69.10 | 109,067 |
| Jul 31, 2024 | 68.78 | 69.85 | 68.95 | 69.40 | 69.40 | 4,004 |
| Jul 30, 2024 | 68.57 | 69.25 | 68.90 | 68.88 | 68.88 | 3,771 |
| Jul 29, 2024 | 68.68 | 69.55 | 68.60 | 69.25 | 69.25 | 4,678 |
| Jul 26, 2024 | 68.20 | 69.25 | 68.35 | 68.57 | 68.57 | 3,666 |
| Jul 25, 2024 | 68.88 | 68.50 | 67.80 | 68.15 | 68.15 | 3,668 |
| Jul 24, 2024 | 68.00 | 69.05 | 68.15 | 67.78 | 67.78 | 9,859 |
| Jul 23, 2024 | 68.00 | 68.60 | 68.20 | 68.53 | 68.53 | 101,938 |
| Jul 22, 2024 | 67.53 | 68.90 | 68.00 | 68.15 | 68.15 | 40,144 |
| Jul 19, 2024 | 68.00 | 68.40 | 67.80 | 68.00 | 68.00 | 5,160 |
| Jul 18, 2024 | 67.78 | 69.05 | 68.45 | 68.40 | 68.40 | 25,783 |
| Jul 17, 2024 | 67.53 | 68.05 | 67.50 | 67.35 | 67.35 | 3,675 |
| Jul 16, 2024 | 67.53 | 67.90 | 67.32 | 67.53 | 67.53 | 2,771 |
| Jul 15, 2024 | 67.93 | 68.80 | 67.85 | 68.15 | 68.15 | 2,730 |
| Jul 12, 2024 | 68.30 | 68.77 | 68.40 | 68.35 | 68.35 | 4,760 |
| Jul 11, 2024 | 68.20 | 68.55 | 68.15 | 68.30 | 68.30 | 2,779 |
| Jul 10, 2024 | 67.40 | 67.86 | 67.15 | 67.30 | 67.30 | 3,212 |
| Jul 9, 2024 | 67.63 | 67.70 | 67.05 | 67.53 | 67.53 | 3,853 |
| Jul 8, 2024 | 69.00 | 68.55 | 67.70 | 68.30 | 68.30 | 57,147 |
| Jul 5, 2024 | 68.15 | 68.80 | 68.20 | 68.30 | 68.30 | 5,179 |
| Jul 4, 2024 | 67.68 | 68.35 | 68.00 | 67.88 | 67.88 | 6,785 |
| Jul 3, 2024 | 66.05 | 67.75 | 66.90 | 67.05 | 67.05 | 37,160 |
| Jul 2, 2024 | 66.82 | 66.75 | 66.35 | 66.53 | 66.53 | 1,432 |
| Jul 1, 2024 | 66.00 | 67.40 | 66.65 | 67.40 | 67.40 | 3,951 |
| Jun 28, 2024 | 67.00 | 67.35 | 66.45 | 67.30 | 67.30 | 5,924 |
| Jun 27, 2024 | 67.15 | 67.45 | 66.95 | 67.10 | 67.10 | 6,449 |
| Jun 26, 2024 | 67.63 | 67.80 | 66.70 | 67.78 | 67.78 | 117,879 |
| Jun 25, 2024 | 67.57 | 67.95 | 67.00 | 67.88 | 67.88 | 6,707 |
| Jun 24, 2024 | 66.72 | 67.75 | 67.25 | 67.63 | 67.63 | 56,244 |
| Jun 21, 2024 | 67.63 | 67.65 | 67.05 | 67.72 | 67.72 | 5,635 |
| Jun 20, 2024 | 66.63 | 67.65 | 67.00 | 66.68 | 66.68 | 6,063 |
| Jun 19, 2024 | 67.45 | 67.55 | 66.75 | 67.25 | 67.25 | 47,207 |
| Jun 18, 2024 | 66.30 | 67.20 | 66.75 | 67.05 | 67.05 | 3,922 |
| Jun 17, 2024 | 66.82 | 67.10 | 66.45 | 66.93 | 66.93 | 87,615 |
| Jun 14, 2024 | 67.78 | 67.90 | 66.70 | 67.63 | 67.63 | 4,522 |
| Jun 13, 2024 | 68.15 | 69.00 | 68.15 | 69.00 | 69.00 | 11,380 |
| Jun 12, 2024 | 68.05 | 69.25 | 68.30 | 68.35 | 68.35 | 4,410 |
| Jun 11, 2024 | 69.53 | 69.40 | 68.35 | 69.45 | 69.45 | 24,232 |
| Jun 10, 2024 | 69.00 | 69.30 | 68.40 | 68.45 | 68.45 | 53,135 |
| Jun 7, 2024 | 69.78 | 69.95 | 69.35 | 69.82 | 69.82 | 2,966 |
| Jun 6, 2024 | 70.20 | 70.30 | 69.75 | 70.20 | 70.20 | 49,639 |
| Jun 5, 2024 | 69.88 | 70.45 | 70.05 | 70.05 | 70.05 | 5,727 |
| Jun 4, 2024 | 69.68 | 70.20 | 69.45 | 69.72 | 69.72 | 6,404 |
| Jun 3, 2024 | 70.68 | 70.70 | 69.95 | 70.53 | 70.53 | 11,451 |
| May 31, 2024 | 69.53 | 70.55 | 69.45 | 69.82 | 69.82 | 6,543 |
| May 30, 2024 | 68.93 | 70.00 | 68.80 | 68.82 | 68.82 | 88,700 |
| May 29, 2024 | 70.25 | 70.15 | 69.05 | 70.15 | 70.15 | 5,320 |
| May 28, 2024 | 71.10 | 71.15 | 70.35 | 71.15 | 71.15 | 3,096 |
| May 24, 2024 | 70.40 | 70.60 | 69.65 | 70.15 | 70.15 | 2,953 |
| May 23, 2024 | 70.68 | 71.05 | 70.50 | 70.63 | 70.63 | 477,373 |
| May 22, 2024 | 71.00 | 71.25 | 70.70 | 71.00 | 71.00 | 35,465 |
| May 21, 2024 | 71.40 | 71.40 | 70.75 | 71.25 | 71.25 | 14,276 |
| May 20, 2024 | 71.72 | 72.05 | 71.10 | 71.72 | 71.72 | 129,644 |
| May 17, 2024 | 71.00 | 71.55 | 70.95 | 71.05 | 71.05 | 5,077 |
| May 16, 2024 | 71.15 | 71.55 | 71.00 | 71.72 | 71.72 | 9,724 |
| May 15, 2024 | 71.20 | 71.85 | 71.25 | 71.35 | 71.35 | 56,571 |
| May 14, 2024 | 70.57 | 71.40 | 71.05 | 70.68 | 70.68 | 6,964 |
| May 13, 2024 | 70.68 | 70.95 | 70.30 | 70.72 | 70.72 | 327,881 |
| May 10, 2024 | 70.40 | 70.70 | 70.30 | 70.30 | 70.30 | 4,145 |
| May 9, 2024 | 2.75 Dividend | |||||
| May 9, 2024 | 69.10 | 70.00 | 69.00 | 69.40 | 69.40 | 653,437 |
| May 8, 2024 | 71.88 | 72.25 | 71.30 | 71.53 | 68.78 | 107,246 |
| May 7, 2024 | 71.35 | 71.80 | 71.35 | 71.40 | 68.65 | 53,543 |
| May 3, 2024 | 69.88 | 72.15 | 70.80 | 71.63 | 68.87 | 7,088 |
| May 2, 2024 | 69.78 | 70.00 | 69.45 | 69.88 | 67.19 | 279,112 |
| May 1, 2024 | 69.85 | 69.85 | 69.85 | 70.00 | 67.31 | 8,287 |
| Apr 30, 2024 | 70.25 | 70.10 | 69.75 | 70.00 | 67.31 | 34,292 |
| Apr 29, 2024 | 70.00 | 70.35 | 70.10 | 70.10 | 67.40 | 4,866 |
| Apr 26, 2024 | 69.53 | 70.20 | 69.35 | 69.53 | 66.85 | 237,502 |
| Apr 25, 2024 | 69.88 | 69.90 | 68.99 | 69.68 | 67.00 | 112,721 |
| Apr 24, 2024 | 70.20 | 70.55 | 69.95 | 70.35 | 67.65 | 16,576 |
| Apr 23, 2024 | 70.05 | 70.55 | 70.05 | 70.57 | 67.86 | 393,155 |
| Apr 22, 2024 | 69.53 | 70.45 | 69.90 | 70.20 | 67.50 | 21,792 |
| Apr 19, 2024 | 69.82 | 70.00 | 69.25 | 69.68 | 67.00 | 13,491 |
| Apr 18, 2024 | 68.72 | 69.95 | 68.30 | 68.93 | 66.27 | 36,922 |
| Apr 17, 2024 | 68.40 | 69.55 | 68.50 | 68.30 | 65.67 | 35,451 |
| Apr 16, 2024 | 69.53 | 69.05 | 68.65 | 69.20 | 66.54 | 22,640 |
| Apr 15, 2024 | 69.72 | 70.35 | 69.20 | 69.78 | 67.09 | 28,852 |
| Apr 12, 2024 | 69.88 | 70.55 | 69.60 | 70.15 | 67.45 | 31,491 |
| Apr 11, 2024 | 69.93 | 70.35 | 69.60 | 69.82 | 67.14 | 32,490 |
| Apr 10, 2024 | 70.00 | 70.85 | 69.75 | 70.53 | 67.81 | 39,313 |
| Apr 9, 2024 | 69.57 | 70.55 | 69.70 | 69.72 | 67.04 | 78,260 |
| Apr 8, 2024 | 69.72 | 70.00 | 69.60 | 69.72 | 67.04 | 22,537 |
| Apr 5, 2024 | 69.53 | 69.80 | 69.30 | 69.25 | 66.59 | 18,945 |
| Apr 4, 2024 | 70.00 | 70.45 | 69.90 | 70.20 | 67.50 | 23,330 |
| Apr 3, 2024 | 69.05 | 70.30 | 68.90 | 69.35 | 66.68 | 50,817 |
| Apr 2, 2024 | 69.53 | 70.65 | 69.35 | 70.05 | 67.36 | 78,450 |
| Mar 28, 2024 | 69.51 | 70.32 | 69.94 | 70.23 | 67.53 | 44,375 |
| Mar 27, 2024 | 69.41 | 70.10 | 69.64 | 69.64 | 66.96 | 12,671 |
| Mar 26, 2024 | 69.45 | 70.00 | 69.42 | 69.60 | 66.92 | 30,292 |
| Mar 25, 2024 | 69.24 | 69.80 | 68.76 | 69.28 | 66.62 | 85,615 |
| Mar 22, 2024 | 69.51 | 69.90 | 69.14 | 69.26 | 66.60 | 29,787 |
| Mar 21, 2024 | 69.62 | 69.88 | 69.17 | 69.78 | 67.10 | 29,211 |
| Mar 20, 2024 | 68.27 | 69.24 | 68.32 | 68.40 | 65.77 | 16,376 |
| Mar 19, 2024 | 67.60 | 68.94 | 67.96 | 67.87 | 65.26 | 20,511 |
| Mar 18, 2024 | 68.61 | 69.34 | 68.28 | 68.48 | 65.85 | 45,718 |
| Mar 15, 2024 | 68.50 | 69.86 | 68.92 | 68.82 | 66.17 | 62,654 |
| Mar 14, 2024 | 69.01 | 69.46 | 68.28 | 69.03 | 66.38 | 22,455 |
| Mar 13, 2024 | 69.07 | 69.62 | 68.60 | 69.07 | 66.41 | 70,597 |
| Mar 12, 2024 | 68.73 | 69.28 | 68.52 | 68.67 | 66.03 | 22,722 |
| Mar 11, 2024 | 68.00 | 69.00 | 68.06 | 68.12 | 65.50 | 78,334 |
| Mar 8, 2024 | 68.00 | 68.60 | 68.08 | 68.10 | 65.48 | 15,926 |
| Mar 7, 2024 | 67.81 | 68.46 | 67.80 | 67.85 | 65.24 | 26,959 |
| Mar 6, 2024 | 68.18 | 68.70 | 68.14 | 68.33 | 65.70 | 29,051 |
| Mar 5, 2024 | 68.50 | 68.46 | 67.84 | 68.27 | 65.65 | 35,926 |
| Mar 4, 2024 | 68.50 | 69.48 | 68.60 | 69.17 | 66.51 | 32,562 |
| Mar 1, 2024 | 69.43 | 69.66 | 69.00 | 69.64 | 66.96 | 27,577 |
| Feb 29, 2024 | 69.91 | 70.03 | 69.02 | 69.62 | 66.94 | 50,271 |
| Feb 28, 2024 | 70.33 | 70.40 | 69.34 | 70.31 | 67.61 | 37,376 |
| Feb 27, 2024 | 69.89 | 70.70 | 70.18 | 70.44 | 67.73 | 38,186 |
| Feb 26, 2024 | 69.49 | 71.10 | 70.42 | 70.90 | 68.17 | 24,912 |
| Feb 23, 2024 | 71.26 | 71.49 | 70.98 | 71.62 | 68.87 | 66,936 |
| Feb 22, 2024 | 71.20 | 71.66 | 70.74 | 71.55 | 68.80 | 35,414 |
| Feb 21, 2024 | 70.61 | 71.08 | 70.64 | 70.67 | 67.95 | 77,919 |
| Feb 20, 2024 | 70.12 | 70.88 | 70.38 | 70.75 | 68.03 | 18,829 |
| Feb 19, 2024 | 70.00 | 70.90 | 70.10 | 70.61 | 67.90 | 8,454 |
| Feb 16, 2024 | 70.10 | 70.90 | 70.02 | 70.77 | 68.05 | 17,645 |
| Feb 15, 2024 | 70.00 | 71.00 | 70.18 | 70.06 | 67.37 | 26,621 |
| Feb 14, 2024 | 69.20 | 70.02 | 69.46 | 69.51 | 66.84 | 59,414 |
| Feb 13, 2024 | 70.08 | 70.12 | 69.34 | 70.06 | 67.37 | 54,560 |
| Feb 12, 2024 | 69.70 | 70.40 | 70.00 | 69.85 | 67.16 | 14,745 |
| Feb 9, 2024 | 69.49 | 69.80 | 69.40 | 69.64 | 66.96 | 14,304 |
| Feb 8, 2024 | 69.09 | 70.26 | 69.58 | 69.81 | 67.13 | 42,149 |
| Feb 7, 2024 | 70.00 | 70.34 | 69.72 | 70.21 | 67.51 | 35,706 |
| Feb 6, 2024 | 70.29 | 70.62 | 69.08 | 70.29 | 67.59 | 72,735 |
| Feb 5, 2024 | 69.70 | 70.94 | 70.08 | 70.58 | 67.87 | 22,050 |
| Feb 2, 2024 | 70.58 | 71.02 | 70.12 | 70.56 | 67.85 | 21,507 |
| Feb 1, 2024 | 70.00 | 70.56 | 69.87 | 70.10 | 67.40 | 16,819 |
| Jan 31, 2024 | 70.46 | 70.66 | 70.02 | 70.61 | 67.90 | 27,417 |
| Jan 30, 2024 | 70.98 | 71.08 | 70.46 | 71.17 | 68.43 | 32,339 |
| Jan 29, 2024 | 70.84 | 70.91 | 70.30 | 70.73 | 68.01 | 176,908 |
| Jan 26, 2024 | 69.78 | 71.08 | 69.58 | 71.05 | 68.32 | 53,759 |
| Jan 25, 2024 | 69.41 | 69.66 | 69.04 | 69.55 | 66.88 | 49,271 |
| Jan 24, 2024 | 68.54 | 69.82 | 68.12 | 69.01 | 66.36 | 79,848 |
| Jan 23, 2024 | 68.00 | 68.80 | 67.64 | 68.18 | 65.56 | 39,461 |
| Jan 22, 2024 | 68.00 | 68.58 | 67.98 | 68.48 | 65.85 | 95,004 |
| Jan 19, 2024 | 69.03 | 67.98 | 67.50 | 67.62 | 65.02 | 29,585 |
| Jan 18, 2024 | 67.09 | 67.60 | 66.88 | 67.17 | 64.59 | 38,996 |
| Jan 17, 2024 | 68.00 | 68.40 | 66.98 | 67.78 | 65.17 | 105,704 |
| Jan 16, 2024 | 69.30 | 69.10 | 68.40 | 68.94 | 66.29 | 80,048 |
| Jan 15, 2024 | 70.24 | 70.42 | 69.52 | 70.16 | 67.46 | 23,762 |
| Jan 12, 2024 | 69.68 | 70.62 | 69.96 | 69.89 | 67.20 | 59,399 |
| Jan 11, 2024 | 70.42 | 70.88 | 69.67 | 70.61 | 67.90 | 158,582 |
| Jan 10, 2024 | 70.27 | 70.44 | 70.12 | 70.46 | 67.75 | 38,495 |
| Jan 9, 2024 | 71.01 | 71.10 | 70.46 | 71.05 | 68.32 | 57,915 |
| Jan 8, 2024 | 70.75 | 71.08 | 70.26 | 70.82 | 68.10 | 21,084 |
| Jan 5, 2024 | 70.56 | 70.90 | 70.00 | 70.63 | 67.91 | 45,270 |
| Jan 4, 2024 | 70.98 | 71.00 | 70.32 | 70.31 | 67.61 | 30,391 |
| Jan 3, 2024 | 71.24 | 71.40 | 70.14 | 71.26 | 68.52 | 20,793 |
| Jan 2, 2024 | 71.11 | 71.74 | 70.84 | 71.41 | 68.66 | 81,520 |
| Dec 29, 2023 | 70.50 | 71.62 | 70.98 | 71.20 | 68.46 | 37,547 |
| Dec 28, 2023 | 71.66 | 71.84 | 70.96 | 71.81 | 69.05 | 31,482 |
| Dec 27, 2023 | 71.28 | 72.12 | 71.14 | 71.64 | 68.89 | 43,609 |