65.35
+0.45
+(0.69%)
As of 3:55:38 PM 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 15, 2025 | 64.95 | 65.45 | 64.50 | 65.35 | 65.35 | 19,232 |
| Apr 14, 2025 | 64.00 | 64.90 | 63.75 | 64.90 | 64.90 | 729 |
| Apr 11, 2025 | 62.65 | 63.55 | 62.25 | 63.47 | 63.47 | 5,618 |
| Apr 10, 2025 | 64.20 | 64.50 | 62.15 | 63.28 | 63.28 | 71,609 |
| Apr 9, 2025 | 62.00 | 62.70 | 61.25 | 61.88 | 61.88 | 12,366 |
| Apr 8, 2025 | 62.90 | 63.50 | 61.90 | 63.13 | 63.13 | 11,101 |
| Apr 7, 2025 | 64.00 | 64.00 | 61.05 | 62.00 | 62.00 | 2,996 |
| Apr 4, 2025 | 67.22 | 68.25 | 64.25 | 64.20 | 64.20 | 3,866 |
| Apr 3, 2025 | 66.75 | 68.55 | 66.25 | 67.72 | 67.72 | 6,717 |
| Apr 2, 2025 | 65.88 | 66.85 | 66.00 | 66.80 | 66.80 | 26,097 |
| Apr 1, 2025 | 65.13 | 66.30 | 65.05 | 66.00 | 66.00 | 12,553 |
| Mar 31, 2025 | 66.50 | 66.70 | 65.10 | 65.53 | 65.53 | 2,498 |
| Mar 28, 2025 | 66.10 | 66.85 | 66.00 | 66.10 | 66.10 | 57,021 |
| Mar 27, 2025 | 65.38 | 66.40 | 65.25 | 66.30 | 66.30 | 8,274 |
| Mar 26, 2025 | 66.20 | 66.30 | 65.25 | 65.28 | 65.28 | 80,197 |
| Mar 25, 2025 | 66.25 | 66.35 | 65.70 | 66.25 | 66.25 | 11,898 |
| Mar 24, 2025 | 65.82 | 66.65 | 65.70 | 65.63 | 65.63 | 17,719 |
| Mar 21, 2025 | 66.15 | 66.90 | 65.55 | 66.15 | 66.15 | 33,869 |
| Mar 20, 2025 | 72.10 | 72.70 | 67.70 | 67.78 | 67.78 | 1,959 |
| Mar 19, 2025 | 71.18 | 71.30 | 70.45 | 71.18 | 71.18 | 73,591 |
| Mar 18, 2025 | 70.70 | 71.80 | 70.15 | 71.68 | 71.68 | 13,567 |
| Mar 17, 2025 | 71.03 | 71.65 | 70.15 | 71.03 | 71.03 | 5,783 |
| Mar 14, 2025 | 70.55 | 70.95 | 70.05 | 70.55 | 70.55 | 759 |
| Mar 13, 2025 | 69.47 | 70.60 | 69.55 | 70.40 | 70.40 | 1,106 |
| Mar 12, 2025 | 71.22 | 70.95 | 69.05 | 69.13 | 69.13 | 827 |
| Mar 11, 2025 | 71.03 | 71.30 | 70.30 | 71.03 | 71.03 | 11,313 |
| Mar 10, 2025 | 69.82 | 71.30 | 68.80 | 70.75 | 70.75 | 38,924 |
| Mar 7, 2025 | 69.53 | 70.10 | 67.40 | 70.25 | 70.25 | 2,273 |
| Mar 6, 2025 | 71.28 | 71.45 | 69.40 | 69.53 | 69.53 | 4,105 |
| Mar 5, 2025 | 72.30 | 72.30 | 71.00 | 71.22 | 71.22 | 263 |
| Mar 4, 2025 | 72.25 | 73.25 | 71.90 | 72.30 | 72.30 | 7,244 |
| Mar 3, 2025 | 72.30 | 73.15 | 71.40 | 72.25 | 72.25 | 1,424 |
| Feb 28, 2025 | 72.20 | 73.30 | 71.68 | 73.18 | 73.18 | 2,895 |
| Feb 27, 2025 | 72.05 | 72.15 | 70.85 | 71.88 | 71.88 | 3,094 |
| Feb 26, 2025 | 71.82 | 72.75 | 71.45 | 72.85 | 72.85 | 4,179 |
| Feb 25, 2025 | 72.20 | 72.30 | 71.55 | 72.20 | 72.20 | 688 |
| Feb 24, 2025 | 71.43 | 72.25 | 71.20 | 71.43 | 71.43 | 4,000 |
| Feb 21, 2025 | 69.93 | 71.15 | 69.75 | 70.85 | 70.85 | 817 |
| Feb 20, 2025 | 71.18 | 71.35 | 69.85 | 70.15 | 70.15 | 2,478 |
| Feb 19, 2025 | 70.70 | 71.60 | 70.50 | 71.63 | 71.63 | 1,958 |
| Feb 18, 2025 | 70.80 | 71.10 | 69.70 | 69.72 | 69.72 | 3,506 |
| Feb 17, 2025 | 71.43 | 72.25 | 71.15 | 71.53 | 71.53 | 1,312 |
| Feb 14, 2025 | 71.38 | 71.95 | 71.05 | 71.38 | 71.38 | 649 |
| Feb 13, 2025 | 71.63 | 72.80 | 71.05 | 71.47 | 71.47 | 1,879 |
| Feb 12, 2025 | 74.00 | 74.90 | 72.90 | 72.90 | 72.90 | 5,761 |
| Feb 11, 2025 | 72.75 | 74.75 | 73.25 | 73.68 | 73.68 | 4,075 |
| Feb 10, 2025 | 71.43 | 73.35 | 72.65 | 73.43 | 73.43 | 1,083 |
| Feb 7, 2025 | 72.35 | 72.68 | 71.00 | 71.32 | 71.32 | 1,019 |
| Feb 6, 2025 | 74.30 | 74.65 | 72.50 | 73.22 | 73.22 | 758 |
| Feb 5, 2025 | 73.38 | 74.35 | 73.00 | 73.38 | 73.38 | 814 |
| Feb 4, 2025 | 73.72 | 74.35 | 73.25 | 73.72 | 73.72 | 2,247 |
| Feb 3, 2025 | 74.00 | 74.30 | 72.60 | 73.47 | 73.47 | 1,022 |
| Jan 31, 2025 | 73.22 | 74.00 | 73.35 | 73.22 | 73.22 | 269 |
| Jan 30, 2025 | 72.85 | 73.20 | 71.95 | 72.70 | 72.70 | 192 |
| Jan 29, 2025 | 70.55 | 72.80 | 70.45 | 72.50 | 72.50 | 1,838 |
| Jan 28, 2025 | 70.85 | 72.55 | 70.65 | 70.85 | 70.85 | 7,351 |
| Jan 27, 2025 | 72.95 | 74.00 | 70.55 | 70.80 | 70.80 | 3,344 |
| Jan 24, 2025 | 73.88 | 74.25 | 72.90 | 73.88 | 73.88 | 1,963 |
| Jan 23, 2025 | 72.30 | 74.05 | 72.15 | 74.10 | 74.10 | 2,137 |
| Jan 22, 2025 | 73.22 | 73.65 | 72.20 | 73.13 | 73.13 | 4,533 |
| Jan 21, 2025 | 72.50 | 73.30 | 72.05 | 72.80 | 72.80 | 1,086 |
| Jan 20, 2025 | 73.03 | 73.50 | 71.85 | 71.93 | 71.93 | 1,212 |
| Jan 17, 2025 | 70.80 | 73.10 | 71.50 | 72.75 | 72.75 | 141,632 |
| Jan 16, 2025 | 70.50 | 70.70 | 69.55 | 70.50 | 70.50 | 1,108 |
| Jan 15, 2025 | 70.60 | 70.60 | 69.90 | 70.60 | 70.60 | 3,738 |
| Jan 14, 2025 | 70.35 | 70.60 | 69.30 | 70.35 | 70.35 | 31,974 |
| Jan 13, 2025 | 69.47 | 71.70 | 69.55 | 70.65 | 70.65 | 2,995 |
| Jan 10, 2025 | 70.10 | 70.60 | 68.50 | 70.05 | 70.05 | 2,077 |
| Jan 9, 2025 | 70.30 | 71.15 | 69.75 | 70.30 | 70.30 | 249 |
| Jan 8, 2025 | 71.47 | 71.70 | 69.47 | 70.40 | 70.40 | 51,799 |
| Jan 7, 2025 | 71.72 | 71.95 | 71.15 | 71.72 | 71.72 | 8,427 |
| Jan 6, 2025 | 72.85 | 72.95 | 71.20 | 72.20 | 72.20 | 209 |
| Jan 3, 2025 | 71.88 | 72.85 | 71.80 | 72.45 | 72.45 | 1,082 |
| Jan 2, 2025 | 70.75 | 73.00 | 70.50 | 72.05 | 72.05 | 109,791 |
| Dec 31, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Dec 30, 2024 | 70.35 | 70.85 | 70.00 | 70.70 | 70.70 | 15,357 |
| Dec 27, 2024 | 70.35 | 70.88 | 70.05 | 70.05 | 70.05 | 5,148 |
| Dec 24, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| Dec 23, 2024 | 69.82 | 70.40 | 68.15 | 69.82 | 69.82 | 2,220 |
| Dec 20, 2024 | 68.30 | 69.65 | 67.90 | 69.28 | 69.28 | 4,090 |
| Dec 19, 2024 | 67.82 | 68.70 | 67.45 | 68.75 | 68.75 | 745 |
| Dec 18, 2024 | 68.95 | 69.00 | 67.85 | 67.93 | 67.93 | 97,819 |
| Dec 17, 2024 | 68.75 | 69.20 | 67.75 | 68.65 | 68.65 | 27,147 |
| Dec 16, 2024 | 70.45 | 70.40 | 68.20 | 68.35 | 68.35 | 7,107 |
| Dec 13, 2024 | 71.03 | 71.20 | 70.20 | 71.03 | 71.03 | 10,811 |
| Dec 12, 2024 | 71.72 | 72.10 | 70.70 | 70.60 | 70.60 | 11,863 |
| Dec 11, 2024 | 72.55 | 72.60 | 72.00 | 72.55 | 72.55 | 96,739 |
| Dec 10, 2024 | 72.65 | 72.60 | 72.00 | 72.65 | 72.65 | 8,050 |
| Dec 9, 2024 | 73.18 | 73.00 | 72.25 | 72.10 | 72.10 | 24,843 |
| Dec 6, 2024 | 74.20 | 74.30 | 72.75 | 73.13 | 73.13 | 257,669 |
| Dec 5, 2024 | 73.22 | 74.45 | 73.00 | 74.30 | 74.30 | 3,180 |
| Dec 4, 2024 | 74.95 | 75.15 | 73.25 | 73.82 | 73.82 | 415 |
| Dec 3, 2024 | 75.53 | 75.45 | 74.25 | 75.43 | 75.43 | 1,312 |
| Dec 2, 2024 | 75.53 | 75.85 | 74.35 | 74.45 | 74.45 | 2,987 |
| Nov 29, 2024 | 75.72 | 75.60 | 75.19 | 75.72 | 75.72 | 10,384 |
| Nov 28, 2024 | 75.47 | 75.85 | 75.25 | 75.47 | 75.47 | 1,960 |
| Nov 27, 2024 | 75.38 | 75.75 | 75.15 | 75.38 | 75.38 | 1,132 |
| Nov 26, 2024 | 77.07 | 77.35 | 75.50 | 76.15 | 76.15 | 2,277 |
| Nov 25, 2024 | 75.93 | 77.45 | 75.85 | 77.07 | 77.07 | 473,283 |
| Nov 22, 2024 | 74.70 | 76.00 | 74.50 | 75.68 | 75.68 | 4,512 |
| Nov 21, 2024 | 73.63 | 75.65 | 74.25 | 74.70 | 74.70 | 3,854 |
| Nov 20, 2024 | 72.75 | 73.60 | 72.00 | 72.75 | 72.75 | 7,665 |
| Nov 19, 2024 | 75.28 | 75.25 | 72.10 | 73.03 | 73.03 | 7,961 |
| Nov 18, 2024 | 75.38 | 75.20 | 74.00 | 74.25 | 74.25 | 81,053 |
| Nov 15, 2024 | 75.22 | 77.60 | 74.65 | 76.20 | 76.20 | 1,502 |
| Nov 14, 2024 | 71.93 | 74.75 | 71.70 | 73.93 | 73.93 | 2,253 |
| Nov 13, 2024 | 71.57 | 71.95 | 70.80 | 71.57 | 71.57 | 10,048 |
| Nov 12, 2024 | 71.78 | 72.35 | 70.80 | 70.75 | 70.75 | 3,613 |
| Nov 11, 2024 | 72.20 | 73.00 | 71.00 | 71.18 | 71.18 | 2,416 |
| Nov 8, 2024 | 71.72 | 72.40 | 71.50 | 71.72 | 71.72 | 209 |
| Nov 7, 2024 | 72.20 | 73.15 | 71.75 | 72.20 | 72.20 | 2,854 |
| Nov 6, 2024 | 72.95 | 74.80 | 71.50 | 71.88 | 71.88 | 9,981 |
| Nov 5, 2024 | 76.25 | 76.90 | 75.25 | 75.18 | 75.18 | 6,189 |
| Nov 4, 2024 | 75.28 | 75.90 | 74.95 | 76.00 | 76.00 | 834 |
| Nov 1, 2024 | 75.53 | 75.95 | 75.00 | 75.53 | 75.53 | 2,406 |
| Oct 31, 2024 | 76.95 | 77.10 | 75.00 | 75.88 | 75.88 | 18,348 |
| Oct 30, 2024 | 77.22 | 77.95 | 73.80 | 77.22 | 77.22 | 6,057 |
| Oct 29, 2024 | 78.90 | 79.40 | 77.50 | 77.72 | 77.72 | 1,021 |
| Oct 28, 2024 | 78.80 | 79.00 | 78.00 | 78.80 | 78.80 | 2,346 |
| Oct 25, 2024 | 77.57 | 78.80 | 77.03 | 78.65 | 78.65 | 4,646 |
| Oct 24, 2024 | 75.63 | 77.03 | 75.80 | 75.63 | 75.63 | 25,740 |
| Oct 23, 2024 | 75.88 | 76.45 | 75.50 | 75.88 | 75.88 | 2,218 |
| Oct 22, 2024 | 77.32 | 76.95 | 75.75 | 76.20 | 76.20 | 2,917 |
| Oct 21, 2024 | 77.18 | 77.80 | 76.60 | 77.18 | 77.18 | 2,341 |
| Oct 18, 2024 | 76.60 | 77.60 | 76.15 | 76.60 | 76.60 | 2,911 |
| Oct 17, 2024 | 76.65 | 77.55 | 76.40 | 76.65 | 76.65 | 8,971 |
| Oct 16, 2024 | 75.13 | 76.85 | 75.35 | 76.15 | 76.15 | 55,147 |
| Oct 15, 2024 | 74.85 | 75.95 | 74.45 | 75.82 | 75.82 | 22,073 |
| Oct 14, 2024 | 73.88 | 74.45 | 73.30 | 74.40 | 74.40 | 396 |
| Oct 11, 2024 | 73.38 | 74.20 | 73.55 | 73.68 | 73.68 | 3,833 |
| Oct 10, 2024 | 73.78 | 74.35 | 73.40 | 74.05 | 74.05 | 2,729 |
| Oct 9, 2024 | 72.70 | 73.65 | 72.90 | 73.63 | 73.63 | 9,121 |
| Oct 8, 2024 | 72.80 | 73.13 | 72.50 | 72.65 | 72.65 | 94,035 |
| Oct 7, 2024 | 74.05 | 74.20 | 72.35 | 72.35 | 72.35 | 2,099 |
| Oct 4, 2024 | 73.38 | 74.15 | 73.10 | 73.32 | 73.32 | 75,003 |
| Oct 3, 2024 | 73.28 | 73.45 | 73.10 | 73.53 | 73.53 | 3,143 |
| Oct 2, 2024 | 73.53 | 74.15 | 72.80 | 73.18 | 73.18 | 2,741 |
| Oct 1, 2024 | 74.25 | 74.20 | 73.40 | 73.93 | 73.93 | 17,274 |
| Sep 30, 2024 | 74.50 | 75.00 | 74.05 | 74.85 | 74.85 | 14,357 |
| Sep 27, 2024 | 74.65 | 75.20 | 73.65 | 74.90 | 74.90 | 13,392 |
| Sep 26, 2024 | 74.05 | 74.30 | 73.00 | 73.93 | 73.93 | 52,018 |
| Sep 25, 2024 | 73.03 | 73.90 | 73.25 | 73.13 | 73.13 | 4,268 |
| Sep 24, 2024 | 73.78 | 73.75 | 72.40 | 73.07 | 73.07 | 3,743 |
| Sep 23, 2024 | 72.80 | 73.75 | 72.60 | 72.95 | 72.95 | 4,477 |
| Sep 20, 2024 | 72.10 | 72.55 | 71.70 | 72.15 | 72.15 | 7,927 |
| Sep 19, 2024 | 74.50 | 75.25 | 71.75 | 72.35 | 72.35 | 9,391 |
| Sep 18, 2024 | 74.90 | 74.85 | 74.05 | 74.80 | 74.80 | 5,377 |
| Sep 17, 2024 | 74.15 | 74.80 | 73.80 | 74.30 | 74.30 | 26,201 |
| Sep 16, 2024 | 74.45 | 74.57 | 73.60 | 73.68 | 73.68 | 2,725 |
| Sep 13, 2024 | 74.55 | 75.00 | 74.45 | 74.65 | 74.65 | 14,075 |
| Sep 12, 2024 | 76.00 | 76.50 | 74.45 | 74.95 | 74.95 | 3,950 |
| Sep 11, 2024 | 76.30 | 77.00 | 75.10 | 75.63 | 75.63 | 44,731 |
| Sep 10, 2024 | 76.75 | 78.45 | 76.00 | 76.65 | 76.65 | 3,954 |
| Sep 9, 2024 | 76.70 | 77.80 | 76.10 | 77.32 | 77.32 | 3,603 |
| Sep 6, 2024 | 75.28 | 77.15 | 75.60 | 76.65 | 76.65 | 2,500 |
| Sep 5, 2024 | 74.40 | 75.95 | 74.40 | 75.63 | 75.63 | 7,157 |
| Sep 4, 2024 | 75.78 | 76.05 | 74.55 | 75.03 | 75.03 | 1,904 |
| Sep 3, 2024 | 77.13 | 77.40 | 76.20 | 76.40 | 76.40 | 3,896 |
| Sep 2, 2024 | 76.85 | 77.40 | 76.25 | 76.95 | 76.95 | 647 |
| Aug 30, 2024 | 76.30 | 77.60 | 76.00 | 77.32 | 77.32 | 18,152 |
| Aug 29, 2024 | 77.10 | 77.15 | 75.45 | 76.35 | 76.35 | 35,040 |
| Aug 28, 2024 | 78.00 | 77.65 | 76.85 | 77.93 | 77.93 | 21,958 |
| Aug 27, 2024 | 78.10 | 78.40 | 77.50 | 78.10 | 78.10 | 924 |
| Aug 23, 2024 | 76.65 | 77.85 | 76.65 | 77.63 | 77.63 | 400 |
| Aug 22, 2024 | 76.85 | 77.10 | 76.20 | 76.85 | 76.85 | 1,076 |
| Aug 21, 2024 | 76.90 | 77.50 | 76.45 | 76.60 | 76.60 | 9,898 |
| Aug 20, 2024 | 77.22 | 77.80 | 76.85 | 77.47 | 77.47 | 15,454 |
| Aug 19, 2024 | 75.68 | 77.75 | 76.15 | 77.07 | 77.07 | 32,143 |
| Aug 16, 2024 | 76.30 | 76.40 | 75.60 | 76.20 | 76.20 | 3,055 |
| Aug 15, 2024 | 76.05 | 76.75 | 76.00 | 76.35 | 76.35 | 2,104 |
| Aug 14, 2024 | 77.22 | 77.80 | 75.70 | 75.57 | 75.57 | 827 |
| Aug 13, 2024 | 76.65 | 77.60 | 75.90 | 75.82 | 75.82 | 1,467 |
| Aug 12, 2024 | 75.93 | 77.10 | 75.65 | 77.18 | 77.18 | 27,650 |
| Aug 9, 2024 | 76.20 | 76.40 | 74.60 | 75.22 | 75.22 | 1,042 |
| Aug 8, 2024 | 74.70 | 76.75 | 74.65 | 76.55 | 76.55 | 5,411 |
| Aug 7, 2024 | 72.70 | 74.85 | 72.90 | 74.35 | 74.35 | 877 |
| Aug 6, 2024 | 72.45 | 73.00 | 71.75 | 72.35 | 72.35 | 1,945 |
| Aug 5, 2024 | 74.40 | 74.55 | 71.90 | 72.00 | 72.00 | 3,378 |
| Aug 2, 2024 | 75.38 | 77.85 | 74.40 | 76.00 | 76.00 | 8,904 |
| Aug 1, 2024 | 74.25 | 75.10 | 73.60 | 75.28 | 75.28 | 2,271 |
| Jul 31, 2024 | 74.35 | 74.45 | 74.00 | 74.30 | 74.30 | 1,109 |
| Jul 30, 2024 | 74.70 | 74.71 | 73.60 | 73.88 | 73.88 | 678 |
| Jul 29, 2024 | 74.70 | 75.50 | 74.15 | 74.10 | 74.10 | 757 |
| Jul 26, 2024 | 74.45 | 74.35 | 71.60 | 73.72 | 73.72 | 6,488 |
| Jul 25, 2024 | 75.47 | 75.45 | 73.75 | 74.65 | 74.65 | 2,473 |
| Jul 24, 2024 | 75.47 | 76.45 | 75.85 | 75.57 | 75.57 | 2,402 |
| Jul 23, 2024 | 74.90 | 75.50 | 75.25 | 75.38 | 75.38 | 2 |
| Jul 22, 2024 | 74.80 | 76.05 | 74.75 | 75.38 | 75.38 | 939 |
| Jul 19, 2024 | 74.60 | 76.00 | 74.60 | 74.65 | 74.65 | 266 |
| Jul 18, 2024 | 75.72 | 75.95 | 75.60 | 76.00 | 76.00 | 190 |
| Jul 17, 2024 | 74.40 | 75.90 | 74.60 | 76.00 | 76.00 | 456 |
| Jul 16, 2024 | 73.43 | 74.95 | 74.20 | 75.18 | 75.18 | 1,807 |
| Jul 15, 2024 | 77.28 | 77.55 | 75.10 | 76.15 | 76.15 | 48,134 |
| Jul 12, 2024 | 77.03 | 77.90 | 76.45 | 76.80 | 76.80 | 218 |
| Jul 11, 2024 | 76.65 | 77.40 | 75.65 | 77.43 | 77.43 | 1,277 |
| Jul 10, 2024 | 76.30 | 76.55 | 76.15 | 76.10 | 76.10 | 75 |
| Jul 9, 2024 | 77.22 | 78.30 | 76.23 | 76.65 | 76.65 | 1,096 |
| Jul 8, 2024 | 78.20 | 78.50 | 77.55 | 78.45 | 78.45 | 4,140 |
| Jul 5, 2024 | 76.75 | 78.15 | 76.90 | 77.82 | 77.82 | 3,025 |
| Jul 4, 2024 | 75.53 | 76.65 | 75.75 | 75.78 | 75.78 | 603 |
| Jul 3, 2024 | 75.38 | 75.70 | 75.00 | 75.53 | 75.53 | 37 |
| Jul 2, 2024 | 75.32 | 75.65 | 74.55 | 75.18 | 75.18 | 394 |
| Jul 1, 2024 | 74.35 | 75.45 | 74.10 | 75.53 | 75.53 | 643 |
| Jun 28, 2024 | 74.80 | 74.70 | 73.20 | 73.68 | 73.68 | 551 |
| Jun 27, 2024 | 76.00 | 75.70 | 74.60 | 74.55 | 74.55 | 53 |
| Jun 26, 2024 | 76.20 | 76.60 | 75.15 | 75.88 | 75.88 | 2,088 |
| Jun 25, 2024 | 75.88 | 77.10 | 75.00 | 75.63 | 75.63 | 13,136 |
| Jun 24, 2024 | 76.10 | 76.50 | 75.00 | 75.03 | 75.03 | 436 |
| Jun 21, 2024 | 75.88 | 76.50 | 75.20 | 75.68 | 75.68 | 8,177 |
| Jun 20, 2024 | 75.18 | 76.85 | 75.50 | 76.75 | 76.75 | 3,914 |
| Jun 19, 2024 | 75.72 | 75.65 | 75.20 | 74.80 | 74.80 | 266 |
| Jun 18, 2024 | 74.15 | 75.65 | 74.20 | 75.63 | 75.63 | 108 |
| Jun 17, 2024 | 73.78 | 74.45 | 73.35 | 73.93 | 73.93 | 839 |
| Jun 14, 2024 | 75.38 | 75.70 | 73.45 | 74.25 | 74.25 | 4,227 |
| Jun 13, 2024 | 76.40 | 76.30 | 75.60 | 76.35 | 76.35 | 78 |
| Jun 12, 2024 | 75.47 | 76.80 | 75.35 | 76.65 | 76.65 | 354 |
| Jun 11, 2024 | 75.53 | 75.75 | 75.25 | 74.80 | 74.80 | 7,476 |
| Jun 10, 2024 | 74.50 | 75.50 | 74.25 | 74.90 | 74.90 | 72 |
| Jun 7, 2024 | 76.40 | 76.75 | 74.70 | 75.57 | 75.57 | 4,689 |
| Jun 6, 2024 | 76.95 | 77.50 | 75.70 | 76.70 | 76.70 | 5,898 |
| Jun 5, 2024 | 76.40 | 76.90 | 75.80 | 76.70 | 76.70 | 952 |
| Jun 4, 2024 | 77.28 | 77.80 | 76.00 | 76.30 | 76.30 | 1,774 |
| Jun 3, 2024 | 75.47 | 77.50 | 75.55 | 76.70 | 76.70 | 2,778 |
| May 31, 2024 | 74.40 | 75.80 | 73.86 | 74.70 | 74.70 | 35,709 |
| May 30, 2024 | 74.80 | 74.70 | 73.85 | 74.40 | 74.40 | 3,563 |
| May 29, 2024 | 73.07 | 75.15 | 73.10 | 74.05 | 74.05 | 5,308 |
| May 28, 2024 | 75.07 | 75.15 | 74.30 | 75.07 | 75.07 | 22,776 |
| May 24, 2024 | 76.20 | 76.20 | 73.15 | 73.18 | 73.18 | 31,371 |
| May 23, 2024 | 76.60 | 77.65 | 75.35 | 75.72 | 75.72 | 1,815 |
| May 22, 2024 | 73.82 | 76.25 | 73.80 | 75.78 | 75.78 | 943 |
| May 21, 2024 | 73.38 | 74.50 | 72.20 | 73.63 | 73.63 | 5,778 |
| May 20, 2024 | 72.25 | 73.65 | 72.50 | 73.63 | 73.63 | 474 |
| May 17, 2024 | 72.80 | 72.85 | 72.20 | 72.60 | 72.60 | 2,106 |
| May 16, 2024 | 72.20 | 72.95 | 72.05 | 72.60 | 72.60 | 2,610 |
| May 15, 2024 | 74.30 | 75.45 | 73.40 | 73.88 | 73.88 | 7,738 |
| May 14, 2024 | 71.28 | 74.75 | 71.40 | 74.00 | 74.00 | 1,248 |
| May 13, 2024 | 70.55 | 71.35 | 70.15 | 70.80 | 70.80 | 102,116 |
| May 10, 2024 | 72.35 | 72.70 | 70.90 | 71.88 | 71.88 | 2,552 |
| May 9, 2024 | 69.68 | 71.00 | 68.95 | 70.60 | 70.60 | 56,041 |
| May 8, 2024 | 71.32 | 72.40 | 67.90 | 70.35 | 70.35 | 34,321 |
| May 7, 2024 | 0.75 Dividend | |||||
| May 7, 2024 | 70.95 | 71.45 | 70.40 | 70.95 | 70.95 | 3,151 |
| May 3, 2024 | 73.47 | 75.50 | 73.10 | 74.20 | 73.45 | 4,129 |
| May 2, 2024 | 71.82 | 72.79 | 72.10 | 73.28 | 72.53 | 2,113 |
| May 1, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 70.31 | - |
| Apr 30, 2024 | 71.07 | 71.60 | 70.25 | 71.03 | 70.31 | 15,606 |
| Apr 29, 2024 | 70.20 | 71.10 | 70.05 | 71.28 | 70.55 | 182 |
| Apr 26, 2024 | 70.80 | 71.20 | 69.84 | 70.80 | 70.08 | 14,365 |
| Apr 25, 2024 | 70.85 | 71.05 | 70.15 | 70.85 | 70.13 | 194,907 |
| Apr 24, 2024 | 70.55 | 70.90 | 69.84 | 70.55 | 69.84 | 21,575 |
| Apr 23, 2024 | 70.40 | 70.50 | 69.75 | 70.40 | 69.69 | 12,992 |
| Apr 22, 2024 | 70.55 | 70.75 | 69.65 | 69.53 | 68.82 | 5,413 |
| Apr 19, 2024 | 70.75 | 71.45 | 70.10 | 70.75 | 70.03 | 263,761 |
| Apr 18, 2024 | 70.40 | 71.05 | 69.10 | 70.10 | 69.39 | 18,981 |
| Apr 17, 2024 | 71.13 | 72.05 | 69.89 | 70.10 | 69.39 | 30,952 |
| Apr 16, 2024 | 70.00 | 72.30 | 69.80 | 72.05 | 71.32 | 55,764 |
| Apr 15, 2024 | 71.07 | 71.85 | 69.74 | 70.35 | 69.64 | 13,741 |