68.05
+1.33
+(1.99%)
At close: 4:09:51 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 17, 2025 | 67.10 | 68.00 | 66.95 | 68.05 | 68.05 | 27 |
| Apr 16, 2025 | 65.68 | 67.75 | 65.55 | 66.72 | 66.72 | 126,902 |
| Apr 15, 2025 | 64.35 | 65.35 | 63.95 | 64.40 | 64.40 | 134,188 |
| Apr 14, 2025 | 66.78 | 65.00 | 64.40 | 64.78 | 64.78 | 1,148 |
| Apr 11, 2025 | 63.88 | 64.05 | 63.35 | 63.72 | 63.72 | 92,039 |
| Apr 10, 2025 | 65.05 | 64.30 | 62.90 | 63.92 | 63.92 | 56,078 |
| Apr 9, 2025 | 62.72 | 63.35 | 62.05 | 62.88 | 62.88 | 1,211 |
| Apr 8, 2025 | 64.05 | 64.25 | 63.45 | 64.00 | 64.00 | 1,829 |
| Apr 7, 2025 | 62.00 | 65.00 | 62.05 | 63.20 | 63.20 | 19,023 |
| Apr 4, 2025 | 66.30 | 67.25 | 65.15 | 65.10 | 65.10 | 15,555 |
| Apr 3, 2025 | 66.82 | 66.75 | 66.10 | 66.53 | 66.53 | 47,414 |
| Apr 2, 2025 | 66.20 | 66.90 | 66.15 | 66.20 | 66.20 | 11,965 |
| Apr 1, 2025 | 68.53 | 67.20 | 66.07 | 67.30 | 67.30 | 19,868 |
| Mar 31, 2025 | 65.15 | 67.00 | 66.45 | 66.82 | 66.82 | 13,306 |
| Mar 28, 2025 | 66.00 | 67.60 | 66.15 | 67.30 | 67.30 | 99,278 |
| Mar 27, 2025 | 65.35 | 66.95 | 66.05 | 66.72 | 66.72 | 16,556 |
| Mar 26, 2025 | 66.57 | 66.55 | 66.05 | 66.25 | 66.25 | 44,192 |
| Mar 25, 2025 | 66.78 | 67.20 | 66.45 | 66.63 | 66.63 | 53,827 |
| Mar 24, 2025 | 68.53 | 68.55 | 66.40 | 67.20 | 67.20 | 145,756 |
| Mar 21, 2025 | 70.40 | 68.45 | 67.55 | 67.82 | 67.82 | 10,950 |
| Mar 20, 2025 | 69.25 | 68.25 | 67.10 | 68.30 | 68.30 | 150,529 |
| Mar 19, 2025 | 69.00 | 68.30 | 68.00 | 68.10 | 68.10 | 23,993 |
| Mar 18, 2025 | 67.00 | 68.95 | 68.08 | 68.72 | 68.72 | 20,793 |
| Mar 17, 2025 | 69.78 | 69.85 | 68.35 | 68.45 | 68.45 | 192,982 |
| Mar 14, 2025 | 68.35 | 68.90 | 68.30 | 68.30 | 68.30 | 4,369 |
| Mar 13, 2025 | 68.10 | 68.40 | 67.95 | 68.25 | 68.25 | 5,273 |
| Mar 12, 2025 | 68.53 | 69.05 | 68.20 | 68.72 | 68.72 | 5,914 |
| Mar 11, 2025 | 69.88 | 70.40 | 68.40 | 68.45 | 68.45 | 16,331 |
| Mar 10, 2025 | 70.82 | 70.60 | 69.65 | 70.53 | 70.53 | 54,747 |
| Mar 7, 2025 | 70.53 | 70.75 | 69.30 | 70.45 | 70.45 | 22,800 |
| Mar 6, 2025 | 70.25 | 70.50 | 69.70 | 70.57 | 70.57 | 61,354 |
| Mar 5, 2025 | 71.20 | 71.05 | 70.10 | 70.88 | 70.88 | 32,814 |
| Mar 4, 2025 | 70.45 | 71.40 | 70.30 | 70.35 | 70.35 | 21,395 |
| Mar 3, 2025 | 70.35 | 71.05 | 70.00 | 70.82 | 70.82 | 111,967 |
| Feb 28, 2025 | 70.05 | 70.85 | 69.80 | 70.15 | 70.15 | 298,365 |
| Feb 27, 2025 | 70.15 | 70.70 | 70.10 | 70.35 | 70.35 | 27,661 |
| Feb 26, 2025 | 70.05 | 71.15 | 69.90 | 70.05 | 70.05 | 8,786 |
| Feb 25, 2025 | 69.25 | 70.13 | 69.45 | 69.40 | 69.40 | 54,751 |
| Feb 24, 2025 | 67.93 | 69.80 | 67.55 | 68.53 | 68.53 | 19,636 |
| Feb 21, 2025 | 68.30 | 68.25 | 67.65 | 67.88 | 67.88 | 5,325 |
| Feb 20, 2025 | 68.30 | 68.65 | 67.25 | 67.30 | 67.30 | 20,267 |
| Feb 19, 2025 | 67.57 | 68.50 | 67.70 | 68.25 | 68.25 | 56,182 |
| Feb 18, 2025 | 68.25 | 69.00 | 68.00 | 68.82 | 68.82 | 302,780 |
| Feb 17, 2025 | 68.00 | 69.05 | 67.75 | 68.68 | 68.68 | 7,734 |
| Feb 14, 2025 | 68.45 | 69.55 | 68.70 | 69.10 | 69.10 | 11,232 |
| Feb 13, 2025 | 67.00 | 69.40 | 67.55 | 69.25 | 69.25 | 40,273 |
| Feb 12, 2025 | 64.40 | 67.45 | 63.45 | 66.15 | 66.15 | 50,233 |
| Feb 11, 2025 | 59.83 | 59.85 | 58.95 | 59.88 | 59.88 | 11,844 |
| Feb 10, 2025 | 59.40 | 59.65 | 59.30 | 59.30 | 59.30 | 29,431 |
| Feb 7, 2025 | 58.40 | 59.15 | 58.60 | 58.63 | 58.63 | 102,702 |
| Feb 6, 2025 | 56.83 | 58.65 | 56.75 | 58.00 | 58.00 | 159,004 |
| Feb 5, 2025 | 57.30 | 56.95 | 56.45 | 56.83 | 56.83 | 66,388 |
| Feb 4, 2025 | 56.00 | 57.15 | 56.30 | 56.67 | 56.67 | 33,848 |
| Feb 3, 2025 | 57.20 | 57.35 | 56.70 | 57.20 | 57.20 | 13,837 |
| Jan 31, 2025 | 58.67 | 58.70 | 58.20 | 58.58 | 58.58 | 142,280 |
| Jan 30, 2025 | 58.45 | 58.65 | 58.00 | 58.30 | 58.30 | 28,756 |
| Jan 29, 2025 | 59.83 | 58.55 | 57.90 | 58.58 | 58.58 | 141,586 |
| Jan 28, 2025 | 58.25 | 59.30 | 58.20 | 58.35 | 58.35 | 50,795 |
| Jan 27, 2025 | 57.25 | 58.15 | 57.45 | 57.78 | 57.78 | 40,255 |
| Jan 24, 2025 | 57.30 | 57.55 | 57.15 | 57.30 | 57.30 | 257,155 |
| Jan 23, 2025 | 57.10 | 57.40 | 56.65 | 57.05 | 57.05 | 129,975 |
| Jan 22, 2025 | 56.88 | 57.40 | 56.85 | 56.88 | 56.88 | 178,517 |
| Jan 21, 2025 | 57.25 | 57.20 | 56.65 | 56.83 | 56.83 | 49,644 |
| Jan 20, 2025 | 58.15 | 57.50 | 56.80 | 57.15 | 57.15 | 9,112 |
| Jan 17, 2025 | 56.58 | 57.20 | 56.65 | 56.72 | 56.72 | 23,676 |
| Jan 16, 2025 | 56.72 | 56.10 | 55.45 | 55.67 | 55.67 | 15,845 |
| Jan 15, 2025 | 55.45 | 57.40 | 54.95 | 55.88 | 55.88 | 23,542 |
| Jan 14, 2025 | 55.58 | 56.10 | 55.15 | 55.72 | 55.72 | 220,529 |
| Jan 13, 2025 | 55.53 | 55.55 | 54.80 | 55.15 | 55.15 | 207,612 |
| Jan 10, 2025 | 57.30 | 57.15 | 55.60 | 55.92 | 55.92 | 112,506 |
| Jan 9, 2025 | 57.05 | 57.45 | 56.95 | 57.20 | 57.20 | 84,492 |
| Jan 8, 2025 | 58.05 | 57.90 | 57.00 | 58.00 | 58.00 | 29,700 |
| Jan 7, 2025 | 58.35 | 58.25 | 57.65 | 58.00 | 58.00 | 26,099 |
| Jan 6, 2025 | 57.20 | 57.85 | 56.55 | 56.58 | 56.58 | 30,570 |
| Jan 3, 2025 | 57.45 | 57.95 | 57.00 | 57.92 | 57.92 | 11,196 |
| Jan 2, 2025 | 57.88 | 58.25 | 57.40 | 58.05 | 58.05 | 9,707 |
| Dec 31, 2024 | 57.45 | 57.75 | 57.10 | 57.30 | 57.30 | 3,790 |
| Dec 30, 2024 | 58.20 | 59.15 | 57.45 | 58.15 | 58.15 | 17,031 |
| Dec 27, 2024 | 57.58 | 58.20 | 57.35 | 57.53 | 57.53 | 29,466 |
| Dec 24, 2024 | 57.53 | 58.55 | 57.40 | 57.40 | 57.40 | 9,934 |
| Dec 23, 2024 | 57.40 | 57.60 | 57.15 | 57.40 | 57.40 | 11,133 |
| Dec 20, 2024 | 57.53 | 57.65 | 57.35 | 57.53 | 57.53 | 24,863 |
| Dec 19, 2024 | 57.00 | 58.10 | 56.85 | 57.53 | 57.53 | 50,562 |
| Dec 18, 2024 | 58.40 | 58.35 | 57.95 | 58.25 | 58.25 | 44,238 |
| Dec 17, 2024 | 58.20 | 58.65 | 58.00 | 58.63 | 58.63 | 41,782 |
| Dec 16, 2024 | 58.92 | 59.05 | 58.50 | 58.92 | 58.92 | 8,023 |
| Dec 13, 2024 | 58.53 | 59.15 | 58.60 | 58.72 | 58.72 | 48,951 |
| Dec 12, 2024 | 58.00 | 59.45 | 58.45 | 58.78 | 58.78 | 29,916 |
| Dec 11, 2024 | 58.15 | 59.30 | 58.75 | 59.15 | 59.15 | 109,861 |
| Dec 10, 2024 | 59.00 | 59.75 | 59.00 | 59.05 | 59.05 | 256,418 |
| Dec 9, 2024 | 59.05 | 59.20 | 58.60 | 59.05 | 59.05 | 21,713 |
| Dec 6, 2024 | 58.63 | 59.40 | 58.65 | 58.88 | 58.88 | 97,209 |
| Dec 5, 2024 | 58.63 | 58.75 | 58.35 | 58.53 | 58.53 | 35,894 |
| Dec 4, 2024 | 59.63 | 59.45 | 58.55 | 59.25 | 59.25 | 226,730 |
| Dec 3, 2024 | 60.10 | 60.50 | 59.50 | 60.45 | 60.45 | 110,464 |
| Dec 2, 2024 | 59.83 | 60.25 | 59.70 | 60.15 | 60.15 | 38,327 |
| Nov 29, 2024 | 59.92 | 60.00 | 59.50 | 59.83 | 59.83 | 46,806 |
| Nov 28, 2024 | 59.25 | 60.38 | 59.77 | 60.10 | 60.10 | 14,281 |
| Nov 27, 2024 | 59.53 | 60.70 | 59.60 | 59.67 | 59.67 | 11,819 |
| Nov 26, 2024 | 60.53 | 60.15 | 59.20 | 60.05 | 60.05 | 92,336 |
| Nov 25, 2024 | 59.67 | 62.00 | 60.65 | 60.88 | 60.88 | 14,477 |
| Nov 22, 2024 | 60.35 | 60.75 | 60.00 | 60.15 | 60.15 | 15,441 |
| Nov 21, 2024 | 60.40 | 60.45 | 59.75 | 60.35 | 60.35 | 46,819 |
| Nov 20, 2024 | 61.10 | 61.20 | 59.80 | 59.88 | 59.88 | 35,092 |
| Nov 19, 2024 | 61.53 | 62.85 | 60.40 | 61.45 | 61.45 | 32,150 |
| Nov 18, 2024 | 61.10 | 61.40 | 60.75 | 61.00 | 61.00 | 19,299 |
| Nov 15, 2024 | 61.40 | 61.70 | 61.10 | 61.53 | 61.53 | 35,912 |
| Nov 14, 2024 | 61.53 | 61.85 | 61.20 | 61.58 | 61.58 | 28,461 |
| Nov 13, 2024 | 61.45 | 61.50 | 60.65 | 61.53 | 61.53 | 111,679 |
| Nov 12, 2024 | 62.00 | 62.05 | 61.55 | 61.78 | 61.78 | 32,335 |
| Nov 11, 2024 | 62.40 | 62.35 | 61.90 | 62.05 | 62.05 | 14,009 |
| Nov 8, 2024 | 62.05 | 61.95 | 61.35 | 61.92 | 61.92 | 14,528 |
| Nov 7, 2024 | 61.40 | 62.25 | 61.55 | 61.67 | 61.67 | 17,556 |
| Nov 6, 2024 | 63.58 | 63.30 | 61.00 | 61.67 | 61.67 | 69,403 |
| Nov 5, 2024 | 63.20 | 63.30 | 62.75 | 63.20 | 63.20 | 11,217 |
| Nov 4, 2024 | 64.25 | 64.00 | 63.20 | 63.92 | 63.92 | 86,406 |
| Nov 1, 2024 | 62.20 | 64.30 | 63.60 | 63.67 | 63.67 | 16,124 |
| Oct 31, 2024 | 64.05 | 64.50 | 63.50 | 64.00 | 64.00 | 14,577 |
| Oct 30, 2024 | 66.00 | 66.05 | 64.35 | 65.53 | 65.53 | 23,378 |
| Oct 29, 2024 | 66.88 | 67.25 | 66.25 | 67.25 | 67.25 | 8,800 |
| Oct 28, 2024 | 67.40 | 67.45 | 66.95 | 67.45 | 67.45 | 87,699 |
| Oct 25, 2024 | 67.20 | 67.20 | 66.55 | 67.10 | 67.10 | 96,708 |
| Oct 24, 2024 | 66.00 | 68.40 | 67.00 | 66.00 | 66.00 | 96,732 |
| Oct 23, 2024 | 65.53 | 67.10 | 65.95 | 66.00 | 66.00 | 17,386 |
| Oct 22, 2024 | 66.05 | 66.20 | 65.65 | 66.10 | 66.10 | 490,380 |
| Oct 21, 2024 | 67.25 | 67.50 | 66.35 | 67.30 | 67.30 | 15,968 |
| Oct 18, 2024 | 66.88 | 67.25 | 66.75 | 66.93 | 66.93 | 48,445 |
| Oct 17, 2024 | 66.00 | 67.15 | 65.90 | 66.10 | 66.10 | 17,371 |
| Oct 16, 2024 | 66.05 | 66.40 | 65.75 | 65.82 | 65.82 | 81,144 |
| Oct 15, 2024 | 65.93 | 66.70 | 65.95 | 66.00 | 66.00 | 19,440 |
| Oct 14, 2024 | 65.78 | 66.05 | 65.55 | 65.88 | 65.88 | 240,138 |
| Oct 11, 2024 | 65.72 | 66.15 | 65.55 | 65.72 | 65.72 | 6,249 |
| Oct 10, 2024 | 66.30 | 66.00 | 65.55 | 66.05 | 66.05 | 24,196 |
| Oct 9, 2024 | 65.82 | 66.35 | 65.90 | 65.88 | 65.88 | 17,017 |
| Oct 8, 2024 | 67.45 | 66.75 | 66.00 | 66.53 | 66.53 | 31,724 |
| Oct 7, 2024 | 67.53 | 68.45 | 66.95 | 67.15 | 67.15 | 139,348 |
| Oct 4, 2024 | 69.00 | 67.30 | 66.30 | 67.05 | 67.05 | 119,264 |
| Oct 3, 2024 | 67.57 | 67.70 | 66.95 | 67.57 | 67.57 | 8,760 |
| Oct 2, 2024 | 69.40 | 67.80 | 67.05 | 67.40 | 67.40 | 308,970 |
| Oct 1, 2024 | 67.72 | 68.00 | 67.05 | 67.72 | 67.72 | 20,538 |
| Sep 30, 2024 | 69.10 | 69.05 | 67.65 | 68.63 | 68.63 | 18,502 |
| Sep 27, 2024 | 66.88 | 68.85 | 67.55 | 67.72 | 67.72 | 12,497 |
| Sep 26, 2024 | 66.00 | 67.55 | 66.60 | 67.05 | 67.05 | 22,560 |
| Sep 25, 2024 | 65.88 | 66.45 | 65.65 | 66.15 | 66.15 | 30,739 |
| Sep 24, 2024 | 66.53 | 66.85 | 65.50 | 66.25 | 66.25 | 424,961 |
| Sep 23, 2024 | 68.63 | 66.95 | 66.45 | 66.68 | 66.68 | 180,793 |
| Sep 20, 2024 | 68.00 | 67.85 | 66.55 | 66.53 | 66.53 | 23,704 |
| Sep 19, 2024 | 68.00 | 68.20 | 67.50 | 68.15 | 68.15 | 75,919 |
| Sep 18, 2024 | 68.00 | 68.20 | 67.20 | 68.20 | 68.20 | 377,743 |
| Sep 17, 2024 | 68.57 | 69.00 | 68.10 | 68.63 | 68.63 | 42,735 |
| Sep 16, 2024 | 68.20 | 68.80 | 68.10 | 68.68 | 68.68 | 8,288 |
| Sep 13, 2024 | 68.00 | 69.70 | 68.35 | 69.35 | 69.35 | 13,116 |
| Sep 12, 2024 | 68.00 | 69.15 | 68.45 | 68.93 | 68.93 | 10,717 |
| Sep 11, 2024 | 67.72 | 68.70 | 68.05 | 68.20 | 68.20 | 15,380 |
| Sep 10, 2024 | 68.00 | 68.90 | 68.15 | 68.40 | 68.40 | 5,518 |
| Sep 9, 2024 | 67.45 | 68.60 | 67.55 | 67.53 | 67.53 | 114,385 |
| Sep 6, 2024 | 67.00 | 68.95 | 67.50 | 68.53 | 68.53 | 9,541 |
| Sep 5, 2024 | 70.00 | 68.70 | 67.90 | 67.88 | 67.88 | 22,097 |
| Sep 4, 2024 | 68.00 | 68.00 | 67.25 | 67.15 | 67.15 | 23,873 |
| Sep 3, 2024 | 68.00 | 68.15 | 67.55 | 67.93 | 67.93 | 9,933 |
| Sep 2, 2024 | 67.63 | 67.80 | 67.30 | 67.82 | 67.82 | 16,130 |
| Aug 30, 2024 | 68.35 | 68.55 | 67.90 | 68.20 | 68.20 | 18,687 |
| Aug 29, 2024 | 68.45 | 68.55 | 68.15 | 68.15 | 68.15 | 15,207 |
| Aug 28, 2024 | 68.00 | 68.50 | 68.10 | 68.30 | 68.30 | 10,792 |
| Aug 27, 2024 | 68.53 | 68.70 | 67.90 | 67.93 | 67.93 | 13,968 |
| Aug 23, 2024 | 66.68 | 67.55 | 67.00 | 66.78 | 66.78 | 8,896 |
| Aug 22, 2024 | 66.88 | 67.75 | 67.00 | 67.35 | 67.35 | 45,231 |
| Aug 21, 2024 | 66.57 | 67.65 | 66.80 | 66.88 | 66.88 | 107,603 |
| Aug 20, 2024 | 67.25 | 67.60 | 66.85 | 67.35 | 67.35 | 13,283 |
| Aug 19, 2024 | 67.53 | 68.95 | 67.25 | 67.45 | 67.45 | 23,443 |
| Aug 16, 2024 | 67.05 | 67.80 | 67.25 | 67.68 | 67.68 | 98,267 |
| Aug 15, 2024 | 67.72 | 68.00 | 67.40 | 67.82 | 67.82 | 12,221 |
| Aug 14, 2024 | 67.15 | 67.95 | 67.10 | 67.93 | 67.93 | 29,009 |
| Aug 13, 2024 | 67.25 | 67.65 | 67.05 | 67.35 | 67.35 | 16,454 |
| Aug 12, 2024 | 67.35 | 67.40 | 67.05 | 67.20 | 67.20 | 134,226 |
| Aug 9, 2024 | 67.25 | 68.00 | 67.00 | 67.57 | 67.57 | 6,843 |
| Aug 8, 2024 | 67.72 | 68.00 | 67.45 | 68.00 | 68.00 | 5,173 |
| Aug 7, 2024 | 68.72 | 68.05 | 67.20 | 67.45 | 67.45 | 14,676 |
| Aug 6, 2024 | 67.05 | 67.70 | 67.05 | 67.00 | 67.00 | 462,674 |
| Aug 5, 2024 | 67.82 | 67.90 | 66.30 | 66.25 | 66.25 | 47,474 |
| Aug 2, 2024 | 67.78 | 69.00 | 67.45 | 67.93 | 67.93 | 268,784 |
| Aug 1, 2024 | 68.57 | 68.50 | 67.74 | 68.05 | 68.05 | 448,707 |
| Jul 31, 2024 | 0.69 Dividend | |||||
| Jul 31, 2024 | 67.40 | 68.60 | 67.85 | 68.45 | 68.45 | 38,244 |
| Jul 30, 2024 | 68.00 | 69.10 | 67.35 | 69.00 | 68.31 | 68,938 |
| Jul 29, 2024 | 70.78 | 70.05 | 67.10 | 68.30 | 67.62 | 47,382 |
| Jul 26, 2024 | 72.53 | 73.40 | 72.45 | 72.53 | 71.80 | 11,745 |
| Jul 25, 2024 | 72.53 | 72.90 | 72.20 | 72.40 | 71.68 | 80,364 |
| Jul 24, 2024 | 73.68 | 73.35 | 72.60 | 73.15 | 72.42 | 9,615 |
| Jul 23, 2024 | 73.68 | 73.75 | 73.10 | 73.68 | 72.94 | 1,104,242 |
| Jul 22, 2024 | 73.05 | 74.00 | 73.60 | 73.63 | 72.89 | 26,624 |
| Jul 19, 2024 | 73.10 | 73.95 | 72.90 | 73.10 | 72.37 | 4,730 |
| Jul 18, 2024 | 73.57 | 74.35 | 73.05 | 74.00 | 73.26 | 3,628 |
| Jul 17, 2024 | 72.68 | 74.00 | 72.60 | 72.63 | 71.90 | 477,880 |
| Jul 16, 2024 | 72.72 | 73.00 | 72.50 | 72.63 | 71.90 | 5,658 |
| Jul 15, 2024 | 72.88 | 73.90 | 73.20 | 73.53 | 72.79 | 6,405 |
| Jul 12, 2024 | 73.20 | 74.35 | 72.90 | 73.72 | 72.99 | 5,022 |
| Jul 11, 2024 | 73.63 | 74.05 | 73.00 | 73.63 | 72.89 | 3,223 |
| Jul 10, 2024 | 74.00 | 73.75 | 73.05 | 73.35 | 72.62 | 3,642 |
| Jul 9, 2024 | 72.82 | 73.30 | 72.20 | 72.82 | 72.10 | 4,906 |
| Jul 8, 2024 | 74.53 | 73.80 | 72.85 | 73.57 | 72.84 | 19,299 |
| Jul 5, 2024 | 75.10 | 74.10 | 73.45 | 74.00 | 73.26 | 3,028 |
| Jul 4, 2024 | 74.05 | 74.40 | 73.78 | 74.00 | 73.26 | 5,191 |
| Jul 3, 2024 | 76.05 | 74.30 | 73.75 | 74.35 | 73.61 | 2,745 |
| Jul 2, 2024 | 73.78 | 74.25 | 72.70 | 73.05 | 72.32 | 6,942 |
| Jul 1, 2024 | 74.00 | 74.85 | 73.20 | 74.53 | 73.78 | 3,304 |
| Jun 28, 2024 | 74.45 | 74.75 | 73.65 | 74.40 | 73.66 | 5,687 |
| Jun 27, 2024 | 76.10 | 76.10 | 74.25 | 74.53 | 73.78 | 4,242 |
| Jun 26, 2024 | 76.35 | 76.83 | 75.50 | 76.68 | 75.91 | 7,675 |
| Jun 25, 2024 | 75.45 | 76.35 | 75.30 | 75.45 | 74.70 | 96,345 |
| Jun 24, 2024 | 76.20 | 75.90 | 75.05 | 75.72 | 74.97 | 120,953 |
| Jun 21, 2024 | 76.30 | 76.45 | 75.50 | 76.30 | 75.54 | 28,568 |
| Jun 20, 2024 | 75.78 | 76.40 | 75.40 | 75.45 | 74.70 | 14,277 |
| Jun 19, 2024 | 74.68 | 75.50 | 75.00 | 75.40 | 74.65 | 8,434 |
| Jun 18, 2024 | 76.25 | 76.23 | 75.40 | 76.35 | 75.59 | 3,952 |
| Jun 17, 2024 | 77.53 | 76.95 | 75.80 | 76.72 | 75.96 | 3,692 |
| Jun 14, 2024 | 76.10 | 76.80 | 75.90 | 76.00 | 75.24 | 74,510 |
| Jun 13, 2024 | 76.20 | 77.25 | 75.95 | 77.20 | 76.43 | 6,368 |
| Jun 12, 2024 | 74.00 | 77.35 | 76.10 | 77.63 | 76.85 | 131,466 |
| Jun 11, 2024 | 75.00 | 77.00 | 75.70 | 76.63 | 75.86 | 22,480 |
| Jun 10, 2024 | 74.05 | 76.65 | 75.90 | 76.00 | 75.24 | 5,079 |
| Jun 7, 2024 | 76.93 | 76.95 | 76.25 | 76.82 | 76.06 | 2,931 |
| Jun 6, 2024 | 74.53 | 77.20 | 76.25 | 76.15 | 75.39 | 11,054 |
| Jun 5, 2024 | 73.53 | 76.10 | 73.80 | 76.05 | 75.29 | 43,732 |
| Jun 4, 2024 | 74.35 | 74.40 | 73.65 | 74.10 | 73.36 | 5,320 |
| Jun 3, 2024 | 74.53 | 76.15 | 74.55 | 75.68 | 74.92 | 13,290 |
| May 31, 2024 | 74.00 | 75.25 | 74.75 | 74.93 | 74.18 | 56,886 |
| May 30, 2024 | 74.68 | 75.55 | 74.35 | 75.05 | 74.30 | 7,453 |
| May 29, 2024 | 76.10 | 76.10 | 74.95 | 75.82 | 75.07 | 2,969 |
| May 28, 2024 | 77.35 | 77.95 | 76.35 | 77.68 | 76.90 | 8,161 |
| May 24, 2024 | 77.40 | 77.55 | 76.75 | 76.78 | 76.01 | 12,804 |
| May 23, 2024 | 77.78 | 78.10 | 77.20 | 77.88 | 77.10 | 16,835 |
| May 22, 2024 | 77.00 | 78.95 | 77.40 | 78.88 | 78.09 | 81,147 |
| May 21, 2024 | 79.57 | 79.15 | 78.60 | 78.78 | 77.99 | 12,007 |
| May 20, 2024 | 78.40 | 79.55 | 78.80 | 78.93 | 78.14 | 6,496 |
| May 17, 2024 | 78.20 | 78.95 | 78.25 | 78.30 | 77.52 | 9,060 |
| May 16, 2024 | 78.35 | 78.50 | 78.00 | 78.15 | 77.37 | 22,009 |
| May 15, 2024 | 76.00 | 78.30 | 77.30 | 77.88 | 77.10 | 43,893 |
| May 14, 2024 | 77.78 | 78.35 | 77.80 | 77.78 | 77.00 | 2,903 |
| May 13, 2024 | 77.00 | 78.30 | 77.65 | 77.82 | 77.05 | 35,857 |
| May 10, 2024 | 77.25 | 77.95 | 77.40 | 77.53 | 76.75 | 8,483 |
| May 9, 2024 | 74.00 | 77.40 | 76.55 | 76.63 | 75.86 | 3,906 |
| May 8, 2024 | 75.72 | 77.00 | 75.80 | 76.10 | 75.34 | 35,899 |
| May 7, 2024 | 75.88 | 75.25 | 73.95 | 74.57 | 73.83 | 505,236 |
| May 3, 2024 | 76.25 | 75.45 | 74.80 | 74.78 | 74.03 | 428,736 |
| May 2, 2024 | 74.88 | 75.13 | 74.91 | 76.00 | 75.24 | 8,677 |
| May 1, 2024 | 75.55 | 75.55 | 75.55 | 75.68 | 74.92 | 9,645 |
| Apr 30, 2024 | 76.93 | 76.15 | 75.50 | 75.68 | 74.92 | 23,362 |
| Apr 29, 2024 | 1.04 Dividend | |||||
| Apr 29, 2024 | 77.53 | 76.20 | 75.30 | 75.35 | 74.60 | 4,818 |
| Apr 26, 2024 | 77.05 | 78.00 | 76.25 | 77.30 | 75.50 | 20,291 |
| Apr 25, 2024 | 77.93 | 77.50 | 76.30 | 77.30 | 75.50 | 30,022 |
| Apr 24, 2024 | 74.78 | 76.95 | 75.15 | 76.53 | 74.74 | 34,509 |
| Apr 23, 2024 | 77.93 | 76.55 | 75.40 | 76.15 | 74.37 | 41,093 |
| Apr 22, 2024 | 74.93 | 75.90 | 74.85 | 75.10 | 73.35 | 26,488 |
| Apr 19, 2024 | 74.30 | 74.60 | 73.70 | 73.57 | 71.86 | 16,536 |
| Apr 18, 2024 | 75.53 | 73.40 | 72.80 | 72.88 | 71.18 | 24,025 |
| Apr 17, 2024 | 74.25 | 72.70 | 72.00 | 72.30 | 70.61 | 33,353 |