50.10
-1.55
(-3.00%)
As of 8:30:27 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 49.10 | 50.30 | 49.10 | 50.10 | 50.10 | 13 |
| Apr 8, 2025 | 51.35 | 52.90 | 50.60 | 51.65 | 51.65 | 9,474 |
| Apr 7, 2025 | 47.78 | 52.30 | 47.10 | 50.25 | 50.25 | 5,976 |
| Apr 4, 2025 | 54.45 | 54.80 | 50.80 | 52.00 | 52.00 | 26,082 |
| Apr 3, 2025 | 56.80 | 58.10 | 54.60 | 54.85 | 54.85 | 14,899 |
| Apr 2, 2025 | 58.45 | 59.20 | 58.10 | 57.80 | 57.80 | 222 |
| Apr 1, 2025 | 58.45 | 59.20 | 58.00 | 58.65 | 58.65 | 317 |
| Mar 31, 2025 | 59.35 | 59.60 | 57.70 | 58.75 | 58.75 | 718 |
| Mar 28, 2025 | 62.45 | 62.90 | 61.00 | 60.40 | 60.40 | 109 |
| Mar 27, 2025 | 61.90 | 64.50 | 61.80 | 62.75 | 62.75 | 86 |
| Mar 26, 2025 | 67.15 | 67.30 | 64.70 | 65.40 | 65.40 | 18 |
| Mar 25, 2025 | 66.65 | 67.50 | 65.30 | 66.15 | 66.15 | 127 |
| Mar 24, 2025 | 66.65 | 67.10 | 65.50 | 65.40 | 65.40 | 37 |
| Mar 21, 2025 | 67.25 | 67.50 | 65.70 | 65.80 | 65.80 | 270 |
| Mar 20, 2025 | 69.90 | 70.80 | 65.70 | 66.15 | 66.15 | 372 |
| Mar 19, 2025 | 69.20 | 70.10 | 68.50 | 69.20 | 69.20 | 41 |
| Mar 18, 2025 | 68.50 | 71.20 | 68.10 | 69.40 | 69.40 | 335 |
| Mar 17, 2025 | 67.55 | 68.20 | 67.26 | 67.55 | 67.55 | 4,573 |
| Mar 14, 2025 | 64.50 | 66.90 | 64.30 | 66.65 | 66.65 | 4,316 |
| Mar 13, 2025 | 65.90 | 66.00 | 65.40 | 65.30 | 65.30 | 1,647 |
| Mar 12, 2025 | 66.15 | 67.10 | 66.00 | 66.95 | 66.95 | 9 |
| Mar 11, 2025 | 66.25 | 67.30 | 65.30 | 65.70 | 65.70 | 3,202 |
| Mar 10, 2025 | 69.40 | 70.10 | 66.30 | 66.25 | 66.25 | 460 |
| Mar 7, 2025 | 69.50 | 69.90 | 68.10 | 69.10 | 69.10 | 16 |
| Mar 6, 2025 | 68.40 | 70.70 | 68.80 | 70.05 | 70.05 | 262 |
| Mar 5, 2025 | 68.00 | 69.90 | 67.80 | 68.20 | 68.20 | 5 |
| Mar 4, 2025 | 70.45 | 70.10 | 65.60 | 66.45 | 66.45 | 2,533 |
| Mar 3, 2025 | 67.75 | 73.00 | 67.50 | 70.55 | 70.55 | 728 |
| Feb 28, 2025 | 67.25 | 68.10 | 66.90 | 67.75 | 67.75 | 3,657 |
| Feb 27, 2025 | 69.80 | 70.20 | 67.90 | 68.50 | 68.50 | 590 |
| Feb 26, 2025 | 69.70 | 71.10 | 69.90 | 70.85 | 70.85 | 425 |
| Feb 25, 2025 | 71.85 | 72.20 | 70.40 | 70.75 | 70.75 | 146 |
| Feb 24, 2025 | 71.65 | 72.60 | 70.30 | 72.00 | 72.00 | 69 |
| Feb 21, 2025 | 72.00 | 73.20 | 71.50 | 71.85 | 71.85 | 154 |
| Feb 20, 2025 | 72.70 | 73.70 | 72.50 | 72.60 | 72.60 | 1,112 |
| Feb 19, 2025 | 69.60 | 74.50 | 69.90 | 73.60 | 73.60 | 522 |
| Feb 18, 2025 | 69.90 | 69.90 | 66.40 | 69.60 | 69.60 | 2,251 |
| Feb 17, 2025 | 72.30 | 73.90 | 72.30 | 73.50 | 73.50 | 4,529 |
| Feb 14, 2025 | 72.60 | 72.90 | 71.90 | 72.50 | 72.50 | 16,993 |
| Feb 13, 2025 | 71.45 | 72.70 | 70.60 | 72.40 | 72.40 | 373 |
| Feb 12, 2025 | 70.75 | 70.70 | 70.00 | 70.55 | 70.55 | 684 |
| Feb 11, 2025 | 68.70 | 70.40 | 68.40 | 70.45 | 70.45 | 112 |
| Feb 10, 2025 | 68.60 | 69.30 | 68.80 | 68.40 | 68.40 | 41 |
| Feb 7, 2025 | 68.70 | 69.30 | 68.10 | 68.00 | 68.00 | 63 |
| Feb 6, 2025 | 68.70 | 69.00 | 68.00 | 68.60 | 68.60 | 754 |
| Feb 5, 2025 | 70.55 | 70.90 | 68.10 | 68.40 | 68.40 | 332 |
| Feb 4, 2025 | 70.15 | 71.30 | 68.80 | 70.05 | 70.05 | 1,268 |
| Feb 3, 2025 | 68.10 | 69.20 | 67.80 | 68.50 | 68.50 | 634 |
| Jan 31, 2025 | 70.65 | 71.10 | 70.50 | 70.95 | 70.95 | 30 |
| Jan 30, 2025 | 72.00 | 72.30 | 69.80 | 70.25 | 70.25 | 1,537 |
| Jan 29, 2025 | 74.05 | 75.30 | 72.20 | 72.90 | 72.90 | 368 |
| Jan 28, 2025 | 75.15 | 76.20 | 73.20 | 73.80 | 73.80 | 496 |
| Jan 27, 2025 | 74.05 | 74.80 | 72.20 | 74.55 | 74.55 | 548 |
| Jan 24, 2025 | 75.45 | 77.20 | 75.90 | 75.65 | 75.65 | 245 |
| Jan 23, 2025 | 76.10 | 76.70 | 74.70 | 76.00 | 76.00 | 185 |
| Jan 22, 2025 | 76.60 | 77.35 | 76.20 | 76.60 | 76.60 | 270 |
| Jan 21, 2025 | 76.50 | 76.90 | 76.10 | 76.60 | 76.60 | 815 |
| Jan 20, 2025 | 76.60 | 77.30 | 75.00 | 76.20 | 76.20 | 899 |
| Jan 17, 2025 | 74.35 | 76.40 | 74.70 | 76.00 | 76.00 | 207 |
| Jan 16, 2025 | 74.25 | 74.50 | 72.90 | 73.50 | 73.50 | 166 |
| Jan 15, 2025 | 73.70 | 74.90 | 72.70 | 74.65 | 74.65 | 623 |
| Jan 14, 2025 | 74.85 | 75.10 | 74.60 | 73.90 | 73.90 | 337 |
| Jan 13, 2025 | 77.20 | 77.40 | 73.70 | 74.75 | 74.75 | 108 |
| Jan 10, 2025 | 78.25 | 79.10 | 77.90 | 78.45 | 78.45 | 2,060 |
| Jan 9, 2025 | 74.95 | 77.40 | 74.90 | 76.90 | 76.90 | 192 |
| Jan 8, 2025 | 76.50 | 76.70 | 74.00 | 75.35 | 75.35 | 4,427 |
| Jan 7, 2025 | 78.65 | 81.00 | 77.30 | 77.70 | 77.70 | 978 |
| Jan 6, 2025 | 68.80 | 75.60 | 68.70 | 75.05 | 75.05 | 233 |
| Jan 3, 2025 | 67.75 | 68.40 | 66.40 | 68.50 | 68.50 | 476 |
| Jan 2, 2025 | 67.75 | 68.90 | 65.50 | 67.85 | 67.85 | 112 |
| Dec 31, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Dec 30, 2024 | 68.70 | 70.20 | 66.50 | 68.60 | 68.60 | 191 |
| Dec 27, 2024 | 66.55 | 68.80 | 66.30 | 68.60 | 68.60 | 407 |
| Dec 24, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| Dec 23, 2024 | 68.60 | 68.80 | 66.40 | 66.65 | 66.65 | 536 |
| Dec 20, 2024 | 66.55 | 68.30 | 65.60 | 67.55 | 67.55 | 2,428 |
| Dec 19, 2024 | 68.40 | 68.93 | 66.80 | 67.65 | 67.65 | 15,922 |
| Dec 18, 2024 | 70.05 | 71.50 | 69.30 | 70.85 | 70.85 | 2,721 |
| Dec 17, 2024 | 67.35 | 70.20 | 67.10 | 69.20 | 69.20 | 8,032 |
| Dec 16, 2024 | 67.75 | 68.50 | 66.90 | 67.75 | 67.75 | 1,219 |
| Dec 13, 2024 | 67.55 | 68.50 | 67.70 | 68.00 | 68.00 | 1,753 |
| Dec 12, 2024 | 66.35 | 67.80 | 66.50 | 67.15 | 67.15 | 169 |
| Dec 11, 2024 | 67.05 | 67.70 | 66.30 | 66.95 | 66.95 | 90 |
| Dec 10, 2024 | 66.15 | 67.70 | 65.30 | 67.55 | 67.55 | 635 |
| Dec 9, 2024 | 67.15 | 67.60 | 66.10 | 66.65 | 66.65 | 251 |
| Dec 6, 2024 | 64.80 | 66.20 | 64.60 | 66.45 | 66.45 | 370 |
| Dec 5, 2024 | 63.35 | 65.30 | 62.70 | 64.90 | 64.90 | 28 |
| Dec 4, 2024 | 59.75 | 63.50 | 59.40 | 63.55 | 63.55 | 2,755 |
| Dec 3, 2024 | 59.25 | 59.80 | 58.50 | 59.35 | 59.35 | 416 |
| Dec 2, 2024 | 61.40 | 61.90 | 58.40 | 58.55 | 58.55 | 828 |
| Nov 29, 2024 | 60.90 | 62.70 | 60.70 | 62.25 | 62.25 | 64 |
| Nov 28, 2024 | 61.10 | 62.90 | 61.40 | 61.60 | 61.60 | 332 |
| Nov 27, 2024 | 62.25 | 62.50 | 61.10 | 61.30 | 61.30 | 88 |
| Nov 26, 2024 | 62.45 | 63.80 | 61.70 | 62.45 | 62.45 | 171 |
| Nov 25, 2024 | 62.45 | 63.30 | 61.20 | 62.05 | 62.05 | 5,518 |
| Nov 22, 2024 | 61.60 | 62.70 | 61.60 | 62.25 | 62.25 | 151 |
| Nov 21, 2024 | 61.80 | 62.90 | 61.30 | 62.35 | 62.35 | 167 |
| Nov 20, 2024 | 63.75 | 63.20 | 61.10 | 61.50 | 61.50 | 60 |
| Nov 19, 2024 | 64.30 | 64.60 | 62.30 | 62.95 | 62.95 | 87 |
| Nov 18, 2024 | 66.05 | 66.20 | 64.40 | 64.90 | 64.90 | 20 |
| Nov 15, 2024 | 67.35 | 66.80 | 65.60 | 66.35 | 66.35 | 1,885 |
| Nov 14, 2024 | 64.40 | 67.60 | 63.40 | 67.25 | 67.25 | 2,990 |
| Nov 13, 2024 | 67.05 | 67.30 | 63.30 | 63.25 | 63.25 | 362 |
| Nov 12, 2024 | 63.85 | 68.70 | 63.80 | 66.45 | 66.45 | 2,652 |
| Nov 11, 2024 | 63.35 | 64.50 | 63.10 | 64.30 | 64.30 | 2,748 |
| Nov 8, 2024 | 63.35 | 64.00 | 62.10 | 62.35 | 62.35 | 302 |
| Nov 7, 2024 | 63.35 | 64.30 | 62.60 | 63.65 | 63.65 | 2 |
| Nov 6, 2024 | 64.00 | 64.50 | 62.70 | 63.55 | 63.55 | 70 |
| Nov 5, 2024 | 56.00 | 65.10 | 56.00 | 64.70 | 64.70 | 1,327 |
| Nov 4, 2024 | 57.10 | 57.60 | 55.30 | 56.00 | 56.00 | 375 |
| Nov 1, 2024 | 54.95 | 55.90 | 53.90 | 55.55 | 55.55 | 14,178 |
| Oct 31, 2024 | 54.65 | 56.20 | 54.30 | 55.15 | 55.15 | 697 |
| Oct 30, 2024 | 57.10 | 57.00 | 53.10 | 54.45 | 54.45 | 2,977 |
| Oct 29, 2024 | 59.75 | 60.00 | 58.10 | 58.75 | 58.75 | 1,030 |
| Oct 28, 2024 | 60.10 | 61.50 | 58.60 | 59.75 | 59.75 | 604 |
| Oct 25, 2024 | 61.10 | 61.60 | 59.90 | 60.30 | 60.30 | 866 |
| Oct 24, 2024 | 61.70 | 62.00 | 61.30 | 61.70 | 61.70 | 4,502 |
| Oct 23, 2024 | 62.55 | 64.00 | 61.60 | 61.70 | 61.70 | 2,842 |
| Oct 22, 2024 | 63.35 | 63.90 | 62.40 | 62.45 | 62.45 | 220 |
| Oct 21, 2024 | 64.50 | 64.60 | 62.60 | 62.75 | 62.75 | 746 |
| Oct 18, 2024 | 64.60 | 65.50 | 64.40 | 64.80 | 64.80 | 201 |
| Oct 17, 2024 | 64.30 | 65.30 | 64.00 | 64.60 | 64.60 | 959 |
| Oct 16, 2024 | 64.00 | 65.00 | 62.90 | 64.00 | 64.00 | 140 |
| Oct 15, 2024 | 66.55 | 66.80 | 63.30 | 63.85 | 63.85 | 195 |
| Oct 14, 2024 | 66.65 | 67.40 | 66.40 | 66.45 | 66.45 | 588 |
| Oct 11, 2024 | 66.45 | 67.00 | 64.00 | 65.60 | 65.60 | 74 |
| Oct 10, 2024 | 66.65 | 66.80 | 65.30 | 66.35 | 66.35 | 2,295 |
| Oct 9, 2024 | 65.20 | 65.60 | 65.00 | 66.75 | 66.75 | 37 |
| Oct 8, 2024 | 65.10 | 65.90 | 64.70 | 66.15 | 66.15 | 3,199 |
| Oct 7, 2024 | 65.20 | 66.10 | 64.10 | 65.50 | 65.50 | 1,575 |
| Oct 4, 2024 | 65.00 | 66.30 | 64.50 | 65.00 | 65.00 | 5,880 |
| Oct 3, 2024 | 65.20 | 65.60 | 64.80 | 65.30 | 65.30 | 1,075 |
| Oct 2, 2024 | 64.50 | 65.40 | 63.90 | 65.00 | 65.00 | 496 |
| Oct 1, 2024 | 66.05 | 66.50 | 64.20 | 64.30 | 64.30 | 3,748 |
| Sep 30, 2024 | 67.75 | 68.50 | 65.40 | 66.25 | 66.25 | 5,559 |
| Sep 27, 2024 | 68.10 | 69.60 | 67.20 | 69.00 | 69.00 | 4,610 |
| Sep 26, 2024 | 66.05 | 68.30 | 66.20 | 67.55 | 67.55 | 18,414 |
| Sep 25, 2024 | 63.85 | 65.20 | 63.60 | 64.70 | 64.70 | 7,455 |
| Sep 24, 2024 | 62.85 | 64.60 | 63.30 | 64.00 | 64.00 | 420 |
| Sep 23, 2024 | 65.00 | 65.20 | 62.00 | 62.65 | 62.65 | 209 |
| Sep 20, 2024 | 68.50 | 68.80 | 63.60 | 64.50 | 64.50 | 360 |
| Sep 19, 2024 | 65.20 | 68.70 | 65.20 | 68.40 | 68.40 | 601 |
| Sep 18, 2024 | 65.30 | 66.20 | 64.70 | 65.80 | 65.80 | 625 |
| Sep 17, 2024 | 64.20 | 66.10 | 64.40 | 65.10 | 65.10 | 41 |
| Sep 16, 2024 | 65.70 | 66.30 | 64.40 | 64.50 | 64.50 | 1,333 |
| Sep 13, 2024 | 67.15 | 67.60 | 64.90 | 66.35 | 66.35 | 2,637 |
| Sep 12, 2024 | 72.10 | 71.00 | 67.20 | 68.00 | 68.00 | 19,807 |
| Sep 11, 2024 | 69.80 | 70.60 | 68.90 | 69.80 | 69.80 | 35 |
| Sep 10, 2024 | 70.85 | 71.60 | 69.80 | 70.45 | 70.45 | 152 |
| Sep 9, 2024 | 71.25 | 72.00 | 71.00 | 70.55 | 70.55 | 5,890 |
| Sep 6, 2024 | 73.80 | 74.20 | 70.50 | 71.05 | 71.05 | 3,471 |
| Sep 5, 2024 | 74.65 | 75.60 | 74.20 | 74.05 | 74.05 | 138 |
| Sep 4, 2024 | 75.45 | 75.80 | 73.80 | 75.15 | 75.15 | 235 |
| Sep 3, 2024 | 79.55 | 79.50 | 75.20 | 75.45 | 75.45 | 296 |
| Sep 2, 2024 | 82.05 | 82.40 | 79.50 | 79.65 | 79.65 | 146 |
| Aug 30, 2024 | 82.15 | 83.80 | 81.70 | 82.25 | 82.25 | 505 |
| Aug 29, 2024 | 80.50 | 83.20 | 80.50 | 82.45 | 82.45 | 132 |
| Aug 28, 2024 | 77.60 | 79.00 | 77.30 | 79.15 | 79.15 | 80 |
| Aug 27, 2024 | 77.60 | 78.30 | 77.80 | 78.15 | 78.15 | 1,760 |
| Aug 23, 2024 | 78.25 | 78.60 | 76.30 | 77.20 | 77.20 | 1,113 |
| Aug 22, 2024 | 78.95 | 79.60 | 78.30 | 79.25 | 79.25 | 2,679 |
| Aug 21, 2024 | 78.35 | 79.30 | 78.30 | 78.85 | 78.85 | 62 |
| Aug 20, 2024 | 78.05 | 80.40 | 78.20 | 78.55 | 78.55 | 716 |
| Aug 19, 2024 | 77.30 | 78.80 | 76.00 | 77.30 | 77.30 | 9,837 |
| Aug 16, 2024 | 77.70 | 78.40 | 76.40 | 77.70 | 77.70 | 3,123 |
| Aug 15, 2024 | 75.55 | 77.20 | 75.00 | 76.30 | 76.30 | 547 |
| Aug 14, 2024 | 74.45 | 75.30 | 74.50 | 75.35 | 75.35 | 11 |
| Aug 13, 2024 | 74.05 | 75.00 | 74.00 | 74.65 | 74.65 | 38 |
| Aug 12, 2024 | 73.20 | 73.90 | 73.60 | 73.40 | 73.40 | 12 |
| Aug 9, 2024 | 72.40 | 73.40 | 71.60 | 72.80 | 72.80 | 35 |
| Aug 8, 2024 | 73.70 | 75.00 | 71.50 | 72.60 | 72.60 | 87 |
| Aug 7, 2024 | 73.10 | 74.75 | 72.40 | 74.75 | 74.75 | 2,697 |
| Aug 6, 2024 | 72.60 | 75.20 | 70.90 | 72.50 | 72.50 | 305 |
| Aug 5, 2024 | 67.25 | 72.50 | 66.50 | 71.75 | 71.75 | 293 |
| Aug 2, 2024 | 73.10 | 75.20 | 71.80 | 72.90 | 72.90 | 131 |
| Aug 1, 2024 | 77.30 | 78.00 | 73.60 | 74.35 | 74.35 | 2,516 |
| Jul 31, 2024 | 74.15 | 77.00 | 74.50 | 77.10 | 77.10 | 134 |
| Jul 30, 2024 | 73.50 | 75.10 | 73.20 | 75.25 | 75.25 | 65 |
| Jul 29, 2024 | 73.70 | 75.00 | 73.10 | 73.80 | 73.80 | 427 |
| Jul 26, 2024 | 71.75 | 74.90 | 73.50 | 74.25 | 74.25 | 209 |
| Jul 25, 2024 | 74.65 | 73.80 | 72.00 | 72.60 | 72.60 | 834 |
| Jul 24, 2024 | 77.30 | 77.00 | 76.50 | 77.00 | 77.00 | 120 |
| Jul 23, 2024 | 79.65 | 79.80 | 77.10 | 77.70 | 77.70 | 512 |
| Jul 22, 2024 | 78.45 | 80.30 | 78.30 | 80.00 | 80.00 | 2,144 |
| Jul 19, 2024 | 78.15 | 78.70 | 77.40 | 77.40 | 77.40 | 183 |
| Jul 18, 2024 | 81.70 | 81.90 | 77.60 | 78.05 | 78.05 | 616 |
| Jul 17, 2024 | 81.90 | 82.80 | 81.10 | 82.05 | 82.05 | 26,646 |
| Jul 16, 2024 | 79.25 | 81.90 | 78.80 | 81.80 | 81.80 | 6,954 |
| Jul 15, 2024 | 81.40 | 82.00 | 79.60 | 79.25 | 79.25 | 659 |
| Jul 12, 2024 | 77.70 | 82.00 | 77.40 | 81.50 | 81.50 | 516 |
| Jul 11, 2024 | 75.35 | 79.00 | 74.80 | 78.85 | 78.85 | 1,491 |
| Jul 10, 2024 | 74.95 | 75.80 | 73.50 | 75.75 | 75.75 | 115 |
| Jul 9, 2024 | 76.70 | 78.10 | 75.00 | 74.75 | 74.75 | 405 |
| Jul 8, 2024 | 76.10 | 78.20 | 74.90 | 76.40 | 76.40 | 2,313 |
| Jul 5, 2024 | 73.60 | 76.50 | 75.10 | 76.10 | 76.10 | 454 |
| Jul 4, 2024 | 73.40 | 74.80 | 72.30 | 73.20 | 73.20 | 15 |
| Jul 3, 2024 | 74.05 | 75.80 | 73.00 | 73.00 | 73.00 | 81 |
| Jul 2, 2024 | 72.90 | 73.50 | 69.80 | 73.30 | 73.30 | 435 |
| Jul 1, 2024 | 76.50 | 77.40 | 73.60 | 74.15 | 74.15 | 1,045 |
| Jun 28, 2024 | 74.85 | 76.40 | 74.30 | 76.10 | 76.10 | 106 |
| Jun 27, 2024 | 76.70 | 77.90 | 75.50 | 75.65 | 75.65 | 415 |
| Jun 26, 2024 | 76.90 | 77.60 | 76.50 | 76.60 | 76.60 | 1,668 |
| Jun 25, 2024 | 74.75 | 76.80 | 73.50 | 76.10 | 76.10 | 3,194 |
| Jun 24, 2024 | 79.25 | 80.70 | 77.50 | 78.05 | 78.05 | 3,933 |
| Jun 21, 2024 | 80.80 | 81.40 | 78.50 | 78.75 | 78.75 | 6,096 |
| Jun 20, 2024 | 82.25 | 82.70 | 81.50 | 81.70 | 81.70 | 631 |
| Jun 19, 2024 | 83.65 | 83.50 | 82.10 | 82.55 | 82.55 | 97 |
| Jun 18, 2024 | 83.15 | 83.90 | 82.80 | 83.55 | 83.55 | 1,611 |
| Jun 17, 2024 | 82.15 | 85.20 | 81.60 | 83.35 | 83.35 | 581 |
| Jun 14, 2024 | 82.55 | 84.10 | 81.00 | 80.90 | 80.90 | 55 |
| Jun 13, 2024 | 86.95 | 86.90 | 83.00 | 83.35 | 83.35 | 197 |
| Jun 12, 2024 | 86.25 | 87.50 | 86.50 | 86.75 | 86.75 | 146 |
| Jun 11, 2024 | 88.10 | 88.30 | 87.20 | 86.55 | 86.55 | 128 |
| Jun 10, 2024 | 89.80 | 91.20 | 86.80 | 87.35 | 87.35 | 122 |
| Jun 7, 2024 | 87.75 | 90.30 | 86.30 | 90.15 | 90.15 | 256 |
| Jun 6, 2024 | 90.05 | 92.90 | 85.60 | 87.25 | 87.25 | 427 |
| Jun 5, 2024 | 87.05 | 89.00 | 87.00 | 88.50 | 88.50 | 2,938 |
| Jun 4, 2024 | 85.80 | 87.50 | 85.10 | 86.05 | 86.05 | 5,111 |
| Jun 3, 2024 | 85.50 | 87.90 | 85.00 | 85.90 | 85.90 | 6,571 |
| May 31, 2024 | 83.25 | 84.70 | 82.70 | 84.40 | 84.40 | 7,524 |
| May 30, 2024 | 82.65 | 84.30 | 81.40 | 83.75 | 83.75 | 1,861 |
| May 29, 2024 | 84.60 | 84.90 | 83.30 | 83.85 | 83.85 | 2,279 |
| May 28, 2024 | 83.25 | 85.00 | 83.50 | 84.10 | 84.10 | 300 |
| May 24, 2024 | 83.25 | 85.00 | 81.50 | 85.10 | 85.10 | 118 |
| May 23, 2024 | 83.15 | 84.50 | 82.30 | 84.20 | 84.20 | 1,064 |
| May 22, 2024 | 77.70 | 82.50 | 77.80 | 82.05 | 82.05 | 541 |
| May 21, 2024 | 78.65 | 78.90 | 77.20 | 77.90 | 77.90 | 84 |
| May 20, 2024 | 78.65 | 79.40 | 78.20 | 78.75 | 78.75 | 355 |
| May 17, 2024 | 76.90 | 78.20 | 77.30 | 78.35 | 78.35 | 139 |
| May 16, 2024 | 0.85 Dividend | |||||
| May 16, 2024 | 79.05 | 80.00 | 77.10 | 76.80 | 76.80 | 125 |
| May 15, 2024 | 77.70 | 79.30 | 76.90 | 78.65 | 77.80 | 639 |
| May 14, 2024 | 77.20 | 78.30 | 76.70 | 77.90 | 77.06 | 234 |
| May 13, 2024 | 75.45 | 77.40 | 75.50 | 77.40 | 76.56 | 416 |
| May 10, 2024 | 77.10 | 77.50 | 75.00 | 76.00 | 75.18 | 371 |
| May 9, 2024 | 77.50 | 78.50 | 76.00 | 78.25 | 77.40 | 327 |
| May 8, 2024 | 81.70 | 82.60 | 77.80 | 77.50 | 76.66 | 926 |
| May 7, 2024 | 76.60 | 82.00 | 76.80 | 81.60 | 80.72 | 2,027 |
| May 3, 2024 | 75.55 | 76.70 | 74.90 | 76.00 | 75.18 | 15,290 |
| May 2, 2024 | 77.70 | 78.30 | 76.50 | 75.75 | 74.93 | 970 |
| May 1, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.31 | - |
| Apr 30, 2024 | 78.55 | 79.50 | 77.50 | 78.15 | 77.31 | 21,350 |
| Apr 29, 2024 | 78.55 | 79.80 | 77.50 | 77.80 | 76.96 | 933 |
| Apr 26, 2024 | 76.30 | 78.20 | 76.20 | 77.70 | 76.86 | 316 |
| Apr 25, 2024 | 72.50 | 77.30 | 72.00 | 76.80 | 75.97 | 15,519 |
| Apr 24, 2024 | 71.55 | 74.86 | 70.50 | 74.75 | 73.94 | 24,623 |
| Apr 23, 2024 | 67.55 | 69.40 | 66.20 | 68.30 | 67.56 | 6,285 |
| Apr 22, 2024 | 69.20 | 69.40 | 67.50 | 68.00 | 67.27 | 6,578 |
| Apr 19, 2024 | 71.85 | 72.20 | 69.50 | 70.25 | 69.49 | 1,050 |
| Apr 18, 2024 | 73.90 | 74.40 | 71.30 | 72.30 | 71.52 | 2,982 |
| Apr 17, 2024 | 74.15 | 74.90 | 72.80 | 74.35 | 73.55 | 136 |
| Apr 16, 2024 | 73.90 | 74.20 | 73.30 | 73.90 | 73.10 | 321 |
| Apr 15, 2024 | 79.55 | 79.70 | 74.80 | 75.45 | 74.63 | 328 |
| Apr 12, 2024 | 80.50 | 81.30 | 79.80 | 80.60 | 79.73 | 479 |
| Apr 11, 2024 | 79.85 | 80.70 | 78.80 | 79.85 | 78.99 | 1,808 |
| Apr 10, 2024 | 78.95 | 80.00 | 77.76 | 80.00 | 79.14 | 21,581 |
| Apr 9, 2024 | 76.00 | 79.30 | 74.90 | 78.55 | 77.70 | 3,311 |