56.18
+0.16
+(0.29%)
As of 9:41:53 AM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 55.74 | 56.20 | 55.74 | 56.18 | 56.18 | 5,827 |
| Jan 16, 2025 | 56.95 | 56.96 | 55.80 | 56.02 | 56.02 | 13,486 |
| Jan 15, 2025 | 54.33 | 57.02 | 54.38 | 56.82 | 56.82 | 47,471 |
| Jan 14, 2025 | 55.39 | 55.78 | 54.20 | 54.44 | 54.44 | 12,431 |
| Jan 13, 2025 | 56.14 | 56.60 | 54.66 | 55.34 | 55.34 | 274,159 |
| Jan 10, 2025 | 56.77 | 57.34 | 56.08 | 56.20 | 56.20 | 107,199 |
| Jan 9, 2025 | 56.94 | 57.14 | 56.44 | 57.14 | 57.14 | 142,218 |
| Jan 8, 2025 | 58.80 | 58.76 | 56.98 | 57.34 | 57.34 | 31,726 |
| Jan 7, 2025 | 58.05 | 58.80 | 58.02 | 58.60 | 58.60 | 16,921 |
| Jan 6, 2025 | 57.74 | 59.04 | 57.76 | 58.61 | 58.61 | 9,004 |
| Jan 3, 2025 | 58.65 | 58.82 | 57.74 | 57.78 | 57.78 | 4,365 |
| Jan 2, 2025 | 57.98 | 58.60 | 57.72 | 58.48 | 58.48 | 6,487 |
| Dec 31, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| Dec 30, 2024 | 58.41 | 58.84 | 57.88 | 58.54 | 58.54 | 14,268 |
| Dec 27, 2024 | 57.33 | 58.70 | 57.36 | 58.54 | 58.54 | 4,898 |
| Dec 24, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| Dec 23, 2024 | 57.09 | 57.66 | 56.86 | 57.63 | 57.63 | 12,109 |
| Dec 20, 2024 | 56.78 | 57.56 | 56.84 | 57.18 | 57.18 | 97,827 |
| Dec 19, 2024 | 57.16 | 57.54 | 56.90 | 56.92 | 56.92 | 46,370 |
| Dec 18, 2024 | 58.36 | 58.40 | 57.50 | 57.86 | 57.86 | 42,313 |
| Dec 17, 2024 | 59.93 | 60.12 | 58.16 | 58.26 | 58.26 | 45,209 |
| Dec 16, 2024 | 61.10 | 61.40 | 59.94 | 60.27 | 60.27 | 18,092 |
| Dec 13, 2024 | 61.80 | 61.80 | 61.08 | 61.18 | 61.18 | 5,741 |
| Dec 12, 2024 | 62.12 | 62.22 | 61.30 | 61.66 | 61.66 | 11,259 |
| Dec 11, 2024 | 61.98 | 62.60 | 61.72 | 61.95 | 61.95 | 11,840 |
| Dec 10, 2024 | 61.86 | 62.26 | 61.32 | 62.07 | 62.07 | 55,304 |
| Dec 9, 2024 | 61.63 | 62.68 | 61.64 | 62.46 | 62.46 | 30,266 |
| Dec 6, 2024 | 60.81 | 61.72 | 61.08 | 61.29 | 61.29 | 21,964 |
| Dec 5, 2024 | 60.42 | 61.00 | 60.40 | 60.79 | 60.79 | 40,441 |
| Dec 4, 2024 | 60.88 | 61.26 | 60.26 | 60.53 | 60.53 | 13,371 |
| Dec 3, 2024 | 61.06 | 61.38 | 60.88 | 60.89 | 60.89 | 23,745 |
| Dec 2, 2024 | 61.04 | 61.50 | 60.81 | 61.31 | 61.31 | 96,994 |
| Nov 29, 2024 | 61.52 | 61.56 | 60.90 | 61.17 | 61.17 | 363,272 |
| Nov 28, 2024 | 62.45 | 62.52 | 61.62 | 61.86 | 61.86 | 39,374 |
| Nov 27, 2024 | 60.69 | 62.10 | 60.72 | 61.83 | 61.83 | 17,851 |
| Nov 26, 2024 | 61.11 | 61.20 | 60.34 | 60.76 | 60.76 | 160,646 |
| Nov 25, 2024 | 60.75 | 61.60 | 60.60 | 61.35 | 61.35 | 205,381 |
| Nov 22, 2024 | 59.57 | 61.20 | 59.56 | 60.62 | 60.62 | 35,993 |
| Nov 21, 2024 | 59.72 | 60.06 | 58.08 | 58.30 | 58.30 | 74,191 |
| Nov 20, 2024 | 58.87 | 60.00 | 58.58 | 59.47 | 59.47 | 159,748 |
| Nov 19, 2024 | 59.45 | 59.12 | 57.56 | 58.26 | 58.26 | 86,844 |
| Nov 18, 2024 | 60.27 | 60.48 | 59.28 | 59.20 | 59.20 | 139,720 |
| Nov 15, 2024 | 57.79 | 60.66 | 58.10 | 59.67 | 59.67 | 218,525 |
| Nov 14, 2024 | 57.85 | 58.86 | 57.52 | 58.24 | 58.24 | 15,088 |
| Nov 13, 2024 | 55.31 | 58.10 | 54.96 | 58.02 | 58.02 | 716,270 |
| Nov 12, 2024 | 57.86 | 58.00 | 55.28 | 56.47 | 56.47 | 60,470 |
| Nov 11, 2024 | 61.40 | 61.84 | 61.31 | 61.71 | 61.71 | 7,981 |
| Nov 8, 2024 | 61.28 | 61.78 | 60.98 | 60.98 | 60.98 | 12,914 |
| Nov 7, 2024 | 60.43 | 62.84 | 60.36 | 61.65 | 61.65 | 124,747 |
| Nov 6, 2024 | 60.77 | 62.10 | 59.94 | 60.21 | 60.21 | 18,488 |
| Nov 5, 2024 | 60.61 | 60.76 | 60.08 | 60.39 | 60.39 | 12,193 |
| Nov 4, 2024 | 60.34 | 60.74 | 60.20 | 60.67 | 60.67 | 8,673 |
| Nov 1, 2024 | 60.06 | 60.54 | 60.02 | 60.56 | 60.56 | 56,378 |
| Oct 31, 2024 | 59.44 | 60.08 | 59.22 | 59.85 | 59.85 | 37,833 |
| Oct 30, 2024 | 59.56 | 60.42 | 59.46 | 60.10 | 60.10 | 72,613 |
| Oct 29, 2024 | 61.47 | 61.54 | 60.04 | 60.27 | 60.27 | 14,378 |
| Oct 28, 2024 | 62.06 | 62.30 | 61.26 | 61.66 | 61.66 | 54,666 |
| Oct 25, 2024 | 61.45 | 61.72 | 61.10 | 61.62 | 61.62 | 20,446 |
| Oct 24, 2024 | 61.66 | 62.26 | 61.48 | 61.66 | 61.66 | 4,635 |
| Oct 23, 2024 | 62.03 | 62.66 | 61.56 | 61.90 | 61.90 | 238,426 |
| Oct 22, 2024 | 62.91 | 63.02 | 62.00 | 62.03 | 62.03 | 476,579 |
| Oct 21, 2024 | 64.21 | 64.74 | 63.30 | 63.44 | 63.44 | 19,531 |
| Oct 18, 2024 | 63.88 | 65.06 | 63.86 | 64.21 | 64.21 | 66,633 |
| Oct 17, 2024 | 63.62 | 64.26 | 62.72 | 63.88 | 63.88 | 48,515 |
| Oct 16, 2024 | 64.22 | 64.42 | 63.66 | 63.75 | 63.75 | 126,118 |
| Oct 15, 2024 | 65.20 | 65.48 | 64.62 | 64.73 | 64.73 | 16,910 |
| Oct 14, 2024 | 65.31 | 65.68 | 64.78 | 65.10 | 65.10 | 67,818 |
| Oct 11, 2024 | 65.00 | 65.24 | 64.32 | 65.20 | 65.20 | 120,324 |
| Oct 10, 2024 | 64.98 | 66.08 | 64.66 | 64.76 | 64.76 | 10,926 |
| Oct 9, 2024 | 64.39 | 65.08 | 64.38 | 64.85 | 64.85 | 9,200 |
| Oct 8, 2024 | 65.58 | 65.54 | 64.32 | 64.69 | 64.69 | 181,012 |
| Oct 7, 2024 | 66.59 | 66.20 | 65.64 | 66.09 | 66.09 | 5,342 |
| Oct 4, 2024 | 66.49 | 67.02 | 65.80 | 66.27 | 66.27 | 15,609 |
| Oct 3, 2024 | 66.50 | 66.78 | 66.00 | 66.45 | 66.45 | 180,084 |
| Oct 2, 2024 | 67.18 | 67.22 | 65.66 | 66.44 | 66.44 | 85,563 |
| Oct 1, 2024 | 67.04 | 68.00 | 66.96 | 66.93 | 66.93 | 22,167 |
| Sep 30, 2024 | 67.50 | 68.34 | 66.66 | 67.18 | 67.18 | 128,643 |
| Sep 27, 2024 | 63.75 | 67.80 | 63.76 | 67.87 | 67.87 | 98,191 |
| Sep 26, 2024 | 61.77 | 63.84 | 61.50 | 63.05 | 63.05 | 12,761 |
| Sep 25, 2024 | 62.20 | 62.14 | 61.38 | 61.68 | 61.68 | 12,663 |
| Sep 24, 2024 | 62.35 | 62.60 | 61.90 | 62.16 | 62.16 | 140,501 |
| Sep 23, 2024 | 61.80 | 62.30 | 61.54 | 62.02 | 62.02 | 124,722 |
| Sep 20, 2024 | 65.32 | 65.24 | 61.48 | 62.08 | 62.08 | 86,569 |
| Sep 19, 2024 | 64.27 | 65.74 | 64.10 | 65.16 | 65.16 | 14,274 |
| Sep 18, 2024 | 64.55 | 64.66 | 63.70 | 63.89 | 63.89 | 10,286 |
| Sep 17, 2024 | 63.82 | 64.80 | 63.92 | 64.46 | 64.46 | 370,813 |
| Sep 16, 2024 | 64.62 | 64.58 | 63.54 | 63.63 | 63.63 | 14,132 |
| Sep 13, 2024 | 64.47 | 65.26 | 64.44 | 64.99 | 64.99 | 16,955 |
| Sep 12, 2024 | 63.96 | 64.18 | 63.54 | 64.01 | 64.01 | 8,721 |
| Sep 11, 2024 | 64.38 | 64.62 | 63.54 | 63.90 | 63.90 | 12,195 |
| Sep 10, 2024 | 64.83 | 64.96 | 64.14 | 64.38 | 64.38 | 29,398 |
| Sep 9, 2024 | 64.66 | 65.30 | 64.60 | 65.06 | 65.06 | 89,280 |
| Sep 6, 2024 | 65.12 | 65.20 | 64.10 | 64.45 | 64.45 | 16,188 |
| Sep 5, 2024 | 66.32 | 66.44 | 65.26 | 65.70 | 65.70 | 27,473 |
| Sep 4, 2024 | 66.90 | 66.92 | 66.34 | 66.81 | 66.81 | 10,303 |
| Sep 3, 2024 | 67.49 | 68.88 | 67.02 | 67.49 | 67.49 | 18,024 |
| Sep 2, 2024 | 67.34 | 67.42 | 66.80 | 67.30 | 67.30 | 3,152 |
| Aug 30, 2024 | 66.91 | 67.76 | 66.92 | 67.34 | 67.34 | 10,712 |
| Aug 29, 2024 | 67.60 | 67.62 | 67.18 | 67.19 | 67.19 | 14,294 |
| Aug 28, 2024 | 66.32 | 67.54 | 66.38 | 67.34 | 67.34 | 17,389 |
| Aug 27, 2024 | 65.38 | 66.62 | 65.52 | 66.46 | 66.46 | 17,332 |
| Aug 23, 2024 | 64.33 | 65.20 | 64.40 | 65.20 | 65.20 | 10,146 |
| Aug 22, 2024 | 64.82 | 65.02 | 64.14 | 64.45 | 64.45 | 152,891 |
| Aug 21, 2024 | 64.19 | 65.16 | 64.10 | 64.92 | 64.92 | 13,623 |
| Aug 20, 2024 | 64.11 | 64.72 | 64.08 | 64.38 | 64.38 | 9,311 |
| Aug 19, 2024 | 63.25 | 64.26 | 63.18 | 64.28 | 64.28 | 49,396 |
| Aug 16, 2024 | 63.51 | 63.62 | 63.14 | 63.33 | 63.33 | 4,289 |
| Aug 15, 2024 | 63.48 | 63.92 | 62.94 | 63.38 | 63.38 | 23,151 |
| Aug 14, 2024 | 63.44 | 63.76 | 62.28 | 63.11 | 63.11 | 40,145 |
| Aug 13, 2024 | 63.48 | 64.64 | 62.23 | 64.31 | 64.31 | 198,581 |
| Aug 12, 2024 | 63.90 | 64.40 | 63.82 | 64.31 | 64.31 | 220,148 |
| Aug 9, 2024 | 63.52 | 64.60 | 63.50 | 63.68 | 63.68 | 11,314 |
| Aug 8, 2024 | 65.19 | 65.22 | 63.04 | 63.33 | 63.33 | 45,528 |
| Aug 7, 2024 | 63.79 | 65.54 | 63.82 | 65.36 | 65.36 | 17,141 |
| Aug 6, 2024 | 64.83 | 65.08 | 63.22 | 63.85 | 63.85 | 59,310 |
| Aug 5, 2024 | 64.79 | 65.28 | 64.28 | 65.06 | 65.06 | 25,567 |
| Aug 2, 2024 | 64.65 | 66.04 | 64.32 | 65.85 | 65.85 | 47,747 |
| Aug 1, 2024 | 65.69 | 66.06 | 64.96 | 65.16 | 65.16 | 18,300 |
| Jul 31, 2024 | 66.44 | 66.72 | 65.82 | 65.82 | 65.82 | 23,957 |
| Jul 30, 2024 | 65.88 | 66.08 | 65.64 | 65.81 | 65.81 | 8,569 |
| Jul 29, 2024 | 66.07 | 66.12 | 65.50 | 66.06 | 66.06 | 20,088 |
| Jul 26, 2024 | 65.09 | 65.78 | 65.02 | 65.57 | 65.57 | 7,593 |
| Jul 25, 2024 | 64.96 | 65.22 | 64.24 | 65.02 | 65.02 | 161,624 |
| Jul 24, 2024 | 64.97 | 65.64 | 65.00 | 65.25 | 65.25 | 11,963 |
| Jul 23, 2024 | 65.33 | 65.84 | 65.22 | 65.46 | 65.46 | 14,925 |
| Jul 22, 2024 | 64.81 | 65.68 | 64.70 | 65.53 | 65.53 | 149,080 |
| Jul 19, 2024 | 65.26 | 65.84 | 64.56 | 64.81 | 64.81 | 8,100 |
| Jul 18, 2024 | 65.00 | 65.86 | 64.66 | 65.79 | 65.79 | 11,514 |
| Jul 17, 2024 | 63.60 | 64.94 | 63.54 | 64.72 | 64.72 | 18,034 |
| Jul 16, 2024 | 63.06 | 63.92 | 62.72 | 63.74 | 63.74 | 420,532 |
| Jul 15, 2024 | 63.81 | 64.22 | 63.14 | 63.26 | 63.26 | 13,563 |
| Jul 12, 2024 | 63.44 | 63.94 | 62.44 | 63.88 | 63.88 | 19,848 |
| Jul 11, 2024 | 63.82 | 63.84 | 63.10 | 63.60 | 63.60 | 31,926 |
| Jul 10, 2024 | 63.44 | 63.64 | 63.30 | 63.57 | 63.57 | 289,432 |
| Jul 9, 2024 | 63.47 | 64.40 | 62.92 | 63.25 | 63.25 | 17,098 |
| Jul 8, 2024 | 63.76 | 64.02 | 63.32 | 63.30 | 63.30 | 190,055 |
| Jul 5, 2024 | 64.31 | 64.72 | 63.50 | 64.20 | 64.20 | 8,010 |
| Jul 4, 2024 | 63.94 | 64.26 | 63.42 | 64.02 | 64.02 | 5,116 |
| Jul 3, 2024 | 63.52 | 64.20 | 63.30 | 63.93 | 63.93 | 7,692 |
| Jul 2, 2024 | 62.94 | 63.54 | 63.00 | 63.48 | 63.48 | 19,434 |
| Jul 1, 2024 | 63.71 | 63.96 | 63.12 | 63.48 | 63.48 | 9,251 |
| Jun 28, 2024 | 63.76 | 63.64 | 62.96 | 63.16 | 63.16 | 8,042 |
| Jun 27, 2024 | 64.24 | 64.50 | 63.50 | 63.78 | 63.78 | 10,706 |
| Jun 26, 2024 | 64.86 | 64.84 | 63.54 | 63.96 | 63.96 | 7,224 |
| Jun 25, 2024 | 65.59 | 65.78 | 64.80 | 65.19 | 65.19 | 9,415 |
| Jun 24, 2024 | 64.12 | 65.64 | 64.12 | 65.19 | 65.19 | 6,074 |
| Jun 21, 2024 | 64.79 | 65.14 | 64.08 | 64.26 | 64.26 | 47,655 |
| Jun 20, 2024 | 64.58 | 64.78 | 64.16 | 64.55 | 64.55 | 31,364 |
| Jun 19, 2024 | 64.85 | 64.70 | 64.18 | 64.64 | 64.64 | 106,179 |
| Jun 18, 2024 | 64.97 | 65.14 | 64.78 | 65.00 | 65.00 | 328,185 |
| Jun 17, 2024 | 65.11 | 65.24 | 64.60 | 64.70 | 64.70 | 17,592 |
| Jun 14, 2024 | 64.65 | 65.00 | 64.24 | 64.78 | 64.78 | 171,878 |
| Jun 13, 2024 | 66.57 | 66.60 | 65.18 | 65.34 | 65.34 | 61,790 |
| Jun 12, 2024 | 66.05 | 66.80 | 65.92 | 66.58 | 66.58 | 42,135 |
| Jun 11, 2024 | 65.26 | 67.00 | 64.96 | 65.74 | 65.74 | 225,127 |
| Jun 10, 2024 | 65.06 | 65.74 | 64.58 | 65.10 | 65.10 | 11,473 |
| Jun 7, 2024 | 64.79 | 65.38 | 64.62 | 65.14 | 65.14 | 24,637 |
| Jun 6, 2024 | 65.18 | 65.44 | 64.64 | 64.61 | 64.61 | 40,253 |
| Jun 5, 2024 | 64.72 | 65.72 | 64.26 | 65.16 | 65.16 | 8,060 |
| Jun 4, 2024 | 64.68 | 64.96 | 64.40 | 64.60 | 64.60 | 108,474 |
| Jun 3, 2024 | 66.13 | 66.24 | 64.88 | 65.13 | 65.13 | 10,928 |
| May 31, 2024 | 65.43 | 66.01 | 64.90 | 65.91 | 65.91 | 288,641 |
| May 30, 2024 | 64.69 | 65.54 | 64.32 | 65.52 | 65.52 | 605,665 |
| May 29, 2024 | 65.19 | 65.24 | 64.50 | 64.84 | 64.84 | 1,249,707 |
| May 28, 2024 | 65.73 | 65.90 | 65.04 | 65.29 | 65.29 | 215,280 |
| May 24, 2024 | 2.10 Dividend | |||||
| May 24, 2024 | 64.76 | 65.04 | 64.54 | 64.81 | 64.81 | 17,633 |
| May 23, 2024 | 68.08 | 68.34 | 67.10 | 67.42 | 65.32 | 29,865 |
| May 22, 2024 | 68.82 | 69.20 | 67.68 | 67.81 | 65.70 | 506,608 |
| May 21, 2024 | 69.23 | 69.30 | 68.66 | 68.96 | 66.81 | 26,605 |
| May 20, 2024 | 69.92 | 70.22 | 69.30 | 69.35 | 67.19 | 192,824 |
| May 17, 2024 | 69.57 | 70.32 | 68.62 | 69.70 | 67.53 | 177,533 |
| May 16, 2024 | 70.64 | 70.98 | 69.80 | 70.17 | 67.98 | 47,758 |
| May 15, 2024 | 71.62 | 72.08 | 70.46 | 71.19 | 68.97 | 1,534,629 |
| May 14, 2024 | 73.56 | 73.90 | 70.12 | 71.54 | 69.31 | 547,925 |
| May 13, 2024 | 77.88 | 78.46 | 77.26 | 77.81 | 75.39 | 133,695 |
| May 10, 2024 | 77.78 | 77.98 | 77.66 | 77.88 | 75.45 | 14,382 |
| May 9, 2024 | 76.78 | 77.58 | 76.66 | 77.40 | 74.99 | 9,036 |
| May 8, 2024 | 76.49 | 77.14 | 76.36 | 76.66 | 74.27 | 26,529 |
| May 7, 2024 | 76.29 | 76.66 | 75.84 | 76.46 | 74.08 | 8,978 |
| May 3, 2024 | 75.39 | 76.12 | 75.26 | 75.61 | 73.25 | 19,803 |
| May 2, 2024 | 74.77 | 74.96 | 74.63 | 75.01 | 72.67 | 110,976 |
| May 1, 2024 | 74.86 | 74.86 | 74.86 | 75.09 | 72.75 | 10,145 |
| Apr 30, 2024 | 75.28 | 75.80 | 74.74 | 75.09 | 72.75 | 206,636 |
| Apr 29, 2024 | 75.14 | 75.48 | 75.04 | 75.20 | 72.86 | 7,152 |
| Apr 26, 2024 | 75.91 | 75.92 | 74.28 | 74.99 | 72.65 | 557,435 |
| Apr 25, 2024 | 76.11 | 75.96 | 75.02 | 75.54 | 73.19 | 366,540 |
| Apr 24, 2024 | 75.32 | 76.84 | 75.62 | 76.03 | 73.66 | 316,112 |
| Apr 23, 2024 | 74.59 | 75.50 | 74.18 | 75.14 | 72.80 | 100,413 |
| Apr 22, 2024 | 74.88 | 74.90 | 73.95 | 74.29 | 71.98 | 1,060,605 |
| Apr 19, 2024 | 74.90 | 75.02 | 73.66 | 74.57 | 72.25 | 54,283 |
| Apr 18, 2024 | 75.57 | 75.64 | 74.64 | 75.32 | 72.97 | 929,380 |
| Apr 17, 2024 | 75.45 | 76.38 | 75.05 | 75.38 | 73.03 | 492,256 |
| Apr 16, 2024 | 75.05 | 75.88 | 74.84 | 75.51 | 73.16 | 1,005,237 |
| Apr 15, 2024 | 76.31 | 76.70 | 75.50 | 75.54 | 73.19 | 75,292 |
| Apr 12, 2024 | 77.49 | 77.76 | 76.12 | 76.44 | 74.06 | 328,006 |
| Apr 11, 2024 | 76.26 | 76.94 | 76.24 | 76.73 | 74.34 | 733,226 |
| Apr 10, 2024 | 75.96 | 77.14 | 74.90 | 76.54 | 74.16 | 418,494 |
| Apr 9, 2024 | 75.48 | 76.04 | 75.04 | 75.65 | 73.29 | 631,443 |
| Apr 8, 2024 | 76.49 | 77.00 | 75.65 | 75.91 | 73.55 | 413,502 |
| Apr 5, 2024 | 76.21 | 77.04 | 76.20 | 76.29 | 73.91 | 86,984 |
| Apr 4, 2024 | 76.88 | 77.24 | 76.40 | 76.77 | 74.38 | 325,597 |
| Apr 3, 2024 | 77.42 | 77.50 | 76.50 | 77.06 | 74.66 | 187,436 |
| Apr 2, 2024 | 77.75 | 78.56 | 77.04 | 77.10 | 74.70 | 226,123 |
| Mar 28, 2024 | 79.06 | 79.40 | 78.07 | 77.99 | 75.56 | 92,164 |
| Mar 27, 2024 | 78.35 | 79.08 | 78.40 | 78.79 | 76.34 | 370,131 |
| Mar 26, 2024 | 77.89 | 78.32 | 77.38 | 78.21 | 75.77 | 37,455 |
| Mar 25, 2024 | 78.65 | 78.72 | 76.08 | 78.25 | 75.81 | 399,550 |
| Mar 22, 2024 | 79.61 | 79.84 | 78.98 | 79.19 | 76.72 | 23,453 |
| Mar 21, 2024 | 79.76 | 80.32 | 79.46 | 79.67 | 77.19 | 176,765 |
| Mar 20, 2024 | 78.64 | 79.28 | 78.62 | 79.13 | 76.67 | 67,520 |
| Mar 19, 2024 | 78.04 | 79.28 | 77.54 | 78.70 | 76.25 | 66,277 |
| Mar 18, 2024 | 78.30 | 78.60 | 77.96 | 78.30 | 75.86 | 253,579 |
| Mar 15, 2024 | 79.16 | 79.46 | 78.44 | 78.89 | 76.43 | 91,936 |
| Mar 14, 2024 | 78.84 | 79.46 | 78.34 | 78.96 | 76.50 | 227,847 |
| Mar 13, 2024 | 79.24 | 79.96 | 78.24 | 78.48 | 76.04 | 1,080,124 |
| Mar 12, 2024 | 78.35 | 79.58 | 77.56 | 79.58 | 77.10 | 196,119 |
| Mar 11, 2024 | 79.63 | 80.80 | 77.88 | 78.24 | 75.80 | 252,643 |
| Mar 8, 2024 | 79.86 | 81.00 | 79.24 | 79.82 | 77.33 | 220,450 |
| Mar 7, 2024 | 84.54 | 84.56 | 80.49 | 80.80 | 78.28 | 384,180 |
| Mar 6, 2024 | 84.75 | 85.64 | 84.18 | 85.65 | 82.98 | 297,587 |
| Mar 5, 2024 | 84.70 | 85.30 | 84.50 | 84.92 | 82.27 | 149,756 |
| Mar 4, 2024 | 85.77 | 85.94 | 84.14 | 85.08 | 82.43 | 83,106 |
| Mar 1, 2024 | 84.83 | 87.10 | 84.70 | 85.86 | 83.19 | 465,171 |
| Feb 29, 2024 | 83.90 | 84.62 | 83.75 | 84.58 | 81.95 | 742,541 |
| Feb 28, 2024 | 83.55 | 84.12 | 83.32 | 83.56 | 80.96 | 183,182 |
| Feb 27, 2024 | 83.13 | 83.58 | 82.52 | 83.42 | 80.82 | 274,309 |
| Feb 26, 2024 | 83.92 | 84.52 | 83.05 | 83.27 | 80.68 | 366,187 |
| Feb 23, 2024 | 83.57 | 84.14 | 83.44 | 83.97 | 81.35 | 37,143 |
| Feb 22, 2024 | 81.97 | 83.26 | 81.82 | 82.80 | 80.22 | 399,273 |
| Feb 21, 2024 | 81.46 | 82.22 | 81.30 | 81.34 | 78.81 | 30,302 |
| Feb 20, 2024 | 80.82 | 81.56 | 80.02 | 81.25 | 78.72 | 177,103 |
| Feb 19, 2024 | 80.17 | 80.88 | 79.56 | 80.74 | 78.23 | 85,552 |
| Feb 16, 2024 | 79.80 | 80.44 | 79.58 | 80.48 | 77.97 | 335,223 |
| Feb 15, 2024 | 79.55 | 80.00 | 79.44 | 79.46 | 76.98 | 85,719 |
| Feb 14, 2024 | 78.26 | 79.38 | 78.10 | 79.18 | 76.71 | 222,252 |
| Feb 13, 2024 | 79.53 | 79.50 | 77.98 | 78.66 | 76.21 | 61,711 |
| Feb 12, 2024 | 79.00 | 79.78 | 78.76 | 79.54 | 77.06 | 62,081 |
| Feb 9, 2024 | 80.37 | 81.32 | 78.78 | 79.32 | 76.85 | 616,379 |
| Feb 8, 2024 | 80.87 | 81.27 | 80.18 | 80.79 | 78.27 | 120,990 |
| Feb 7, 2024 | 80.62 | 81.00 | 80.02 | 80.59 | 78.08 | 106,351 |
| Feb 6, 2024 | 81.08 | 81.18 | 79.70 | 80.72 | 78.21 | 36,230 |
| Feb 5, 2024 | 80.98 | 80.97 | 80.18 | 80.60 | 78.09 | 133,803 |
| Feb 2, 2024 | 81.48 | 82.18 | 80.64 | 81.53 | 78.99 | 247,535 |
| Feb 1, 2024 | 81.85 | 82.76 | 80.56 | 81.05 | 78.53 | 162,115 |
| Jan 31, 2024 | 81.92 | 82.98 | 81.92 | 82.29 | 79.73 | 51,684 |
| Jan 30, 2024 | 81.27 | 81.90 | 81.26 | 81.67 | 79.13 | 47,963 |
| Jan 29, 2024 | 80.12 | 81.08 | 79.74 | 80.64 | 78.13 | 229,339 |
| Jan 26, 2024 | 79.34 | 81.18 | 78.72 | 80.50 | 77.99 | 55,929 |
| Jan 25, 2024 | 79.55 | 79.98 | 78.38 | 79.00 | 76.54 | 175,458 |
| Jan 24, 2024 | 79.92 | 79.82 | 78.25 | 79.47 | 76.99 | 469,551 |
| Jan 23, 2024 | 81.41 | 81.26 | 79.42 | 79.76 | 77.28 | 110,967 |
| Jan 22, 2024 | 80.70 | 81.18 | 79.72 | 80.94 | 78.42 | 27,535 |
| Jan 19, 2024 | 81.40 | 81.46 | 80.21 | 80.48 | 77.97 | 527,472 |
| Jan 18, 2024 | 80.36 | 81.00 | 79.96 | 80.63 | 78.12 | 95,398 |
| Jan 17, 2024 | 80.70 | 80.64 | 79.52 | 79.98 | 77.49 | 119,844 |