311.00
-16.00
(-4.89%)
At close: 4:31:22 PM GMT+1
Currency in CHF 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 | 313.00 | 314.00 | 306.50 | 311.00 | 311.00 | 289 |
| Apr 8, 2025 | 312.00 | 328.50 | 312.00 | 327.00 | 327.00 | 449 |
| Apr 7, 2025 | 298.00 | 314.50 | 297.50 | 308.50 | 308.50 | 1,268 |
| Apr 4, 2025 | 325.00 | 325.00 | 309.00 | 317.50 | 317.50 | 539 |
| Apr 3, 2025 | 333.50 | 336.00 | 333.00 | 333.50 | 333.50 | 2,396 |
| Apr 2, 2025 | 333.00 | 335.00 | 331.00 | 335.00 | 335.00 | 436 |
| Apr 1, 2025 | 337.00 | 342.00 | 335.50 | 337.33 | 337.33 | 198 |
| Mar 31, 2025 | 342.50 | 342.50 | 337.00 | 339.00 | 339.00 | 140 |
| Mar 28, 2025 | 346.50 | 347.00 | 346.00 | 347.00 | 347.00 | 102 |
| Mar 27, 2025 | 342.50 | 342.50 | 338.00 | 339.38 | 339.38 | 251 |
| Mar 26, 2025 | 348.50 | 348.50 | 342.00 | 346.50 | 346.50 | 25 |
| Mar 25, 2025 | 353.00 | 353.50 | 353.00 | 353.50 | 353.50 | 27 |
| Mar 24, 2025 | 349.00 | 350.50 | 349.00 | 350.50 | 350.50 | 720 |
| Mar 21, 2025 | 347.00 | 353.50 | 347.00 | 353.50 | 353.50 | 992 |
| Mar 20, 2025 | 351.00 | 354.50 | 349.00 | 354.50 | 354.50 | 175 |
| Mar 19, 2025 | 343.00 | 352.00 | 343.00 | 350.50 | 350.50 | 870 |
| Mar 18, 2025 | 332.75 | 336.75 | 332.75 | 334.50 | 334.50 | 1,052 |
| Mar 17, 2025 | 331.00 | 333.00 | 330.50 | 332.50 | 332.50 | 366 |
| Mar 14, 2025 | 325.50 | 331.50 | 325.50 | 331.50 | 331.50 | 202 |
| Mar 13, 2025 | 323.00 | 326.00 | 322.50 | 323.00 | 323.00 | 44 |
| Mar 12, 2025 | 323.00 | 326.50 | 320.50 | 326.50 | 326.50 | 3,090 |
| Mar 11, 2025 | 317.00 | 317.50 | 315.00 | 315.50 | 315.50 | 1,024 |
| Mar 10, 2025 | 340.00 | 340.00 | 313.50 | 319.00 | 319.00 | 732 |
| Mar 7, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 18 |
| Mar 6, 2025 | 352.50 | 352.50 | 347.25 | 347.25 | 347.25 | 106 |
| Mar 5, 2025 | 367.00 | 370.50 | 360.00 | 360.50 | 360.50 | 294 |
| Mar 4, 2025 | 367.00 | 367.00 | 359.00 | 359.00 | 359.00 | 432 |
| Mar 3, 2025 | 371.50 | 372.00 | 366.50 | 367.00 | 367.00 | 445 |
| Feb 28, 2025 | 344.50 | 350.00 | 344.50 | 350.00 | 350.00 | 180 |
| Feb 27, 2025 | 351.00 | 353.00 | 351.00 | 352.50 | 352.50 | 1,620 |
| Feb 26, 2025 | 354.00 | 356.00 | 354.00 | 355.50 | 355.50 | 29 |
| Feb 25, 2025 | 358.00 | 358.00 | 353.50 | 355.50 | 355.50 | 377 |
| Feb 24, 2025 | 361.00 | 364.00 | 355.00 | 361.00 | 361.00 | 68 |
| Feb 21, 2025 | 364.00 | 364.00 | 361.00 | 361.00 | 361.00 | 88 |
| Feb 20, 2025 | 364.00 | 365.00 | 363.50 | 363.50 | 363.50 | 198 |
| Feb 19, 2025 | 368.00 | 369.50 | 367.50 | 368.00 | 368.00 | 180 |
| Feb 18, 2025 | 370.50 | 370.50 | 370.00 | 370.00 | 370.00 | 2,418 |
| Feb 17, 2025 | 370.50 | 376.00 | 370.50 | 375.50 | 375.50 | 223 |
| Feb 14, 2025 | 374.50 | 374.50 | 367.50 | 367.50 | 367.50 | 95 |
| Feb 13, 2025 | 377.00 | 377.50 | 376.00 | 377.50 | 377.50 | 266 |
| Feb 12, 2025 | 377.50 | 379.50 | 374.00 | 374.50 | 374.50 | 232 |
| Feb 11, 2025 | 378.50 | 379.00 | 373.50 | 375.00 | 375.00 | 6,625 |
| Feb 10, 2025 | 375.50 | 376.50 | 374.00 | 376.50 | 376.50 | 252 |
| Feb 7, 2025 | 369.00 | 370.00 | 365.50 | 369.00 | 369.00 | 276 |
| Feb 6, 2025 | 373.00 | 373.00 | 362.00 | 368.50 | 368.50 | 185 |
| Feb 5, 2025 | 352.50 | 359.00 | 352.50 | 358.50 | 358.50 | 471 |
| Feb 4, 2025 | 347.50 | 355.00 | 347.50 | 352.00 | 352.00 | 2,462 |
| Feb 3, 2025 | 341.50 | 351.50 | 341.50 | 350.50 | 350.50 | 269 |
| Jan 31, 2025 | 362.50 | 364.50 | 361.00 | 361.00 | 361.00 | 287 |
| Jan 30, 2025 | 360.00 | 361.00 | 358.50 | 361.00 | 361.00 | 690 |
| Jan 29, 2025 | 366.00 | 366.00 | 359.00 | 362.00 | 362.00 | 127 |
| Jan 28, 2025 | 366.00 | 368.00 | 364.00 | 364.00 | 364.00 | 610 |
| Jan 27, 2025 | 354.50 | 361.50 | 354.25 | 361.50 | 361.50 | 319 |
| Jan 24, 2025 | 361.00 | 368.50 | 355.00 | 359.00 | 359.00 | 216 |
| Jan 23, 2025 | 362.00 | 363.00 | 357.00 | 361.50 | 361.50 | 402 |
| Jan 22, 2025 | 364.00 | 367.50 | 363.50 | 366.00 | 366.00 | 175 |
| Jan 21, 2025 | 351.50 | 360.50 | 351.50 | 359.26 | 359.26 | 629 |
| Jan 20, 2025 | 353.00 | 356.00 | 350.13 | 350.13 | 350.13 | 313 |
| Jan 17, 2025 | 348.50 | 348.50 | 338.50 | 340.50 | 340.50 | 131 |
| Jan 16, 2025 | 339.50 | 349.00 | 339.50 | 347.83 | 347.83 | 632 |
| Jan 15, 2025 | 323.00 | 338.50 | 323.00 | 338.50 | 338.50 | 290 |
| Jan 14, 2025 | 334.00 | 334.00 | 324.50 | 324.50 | 324.50 | 628 |
| Jan 13, 2025 | 336.00 | 337.00 | 331.50 | 332.50 | 332.50 | 38 |
| Jan 10, 2025 | 344.00 | 344.00 | 337.50 | 338.50 | 338.50 | 1,128 |
| Jan 9, 2025 | 340.50 | 344.00 | 340.50 | 343.00 | 343.00 | 525 |
| Jan 8, 2025 | 340.00 | 341.00 | 338.00 | 339.00 | 339.00 | 11,456 |
| Jan 7, 2025 | 339.50 | 342.50 | 339.00 | 341.00 | 341.00 | 374 |
| Jan 6, 2025 | 338.50 | 343.00 | 335.50 | 339.00 | 339.00 | 297 |
| Jan 3, 2025 | 333.00 | 339.50 | 332.00 | 337.00 | 337.00 | 245 |
| Dec 30, 2024 | 332.50 | 332.50 | 327.00 | 327.50 | 327.50 | 179 |
| Dec 27, 2024 | 332.00 | 339.00 | 332.00 | 339.00 | 339.00 | 640 |
| Dec 23, 2024 | 328.50 | 334.00 | 328.00 | 328.50 | 328.50 | 170 |
| Dec 20, 2024 | 361.00 | 361.00 | 279.50 | 326.50 | 326.50 | 931 |
| Dec 19, 2024 | 363.00 | 363.00 | 362.00 | 362.00 | 362.00 | 170 |
| Dec 18, 2024 | 367.50 | 367.50 | 363.50 | 363.50 | 363.50 | 95 |
| Dec 17, 2024 | 369.00 | 369.00 | 365.50 | 365.50 | 365.50 | 48 |
| Dec 16, 2024 | 367.50 | 372.75 | 365.00 | 372.50 | 372.50 | 657 |
| Dec 13, 2024 | 372.00 | 373.50 | 367.00 | 367.00 | 367.00 | 1,029 |
| Dec 12, 2024 | 369.00 | 371.00 | 366.75 | 369.50 | 369.50 | 751 |
| Dec 11, 2024 | 365.00 | 372.50 | 365.00 | 370.50 | 370.50 | 2,441 |
| Dec 10, 2024 | 366.00 | 367.50 | 363.00 | 363.00 | 363.00 | 192 |
| Dec 9, 2024 | 370.00 | 371.00 | 364.00 | 365.50 | 365.50 | 921 |
| Dec 6, 2024 | 370.00 | 377.00 | 368.00 | 372.61 | 372.61 | 422 |
| Dec 5, 2024 | 365.00 | 369.00 | 360.00 | 369.00 | 369.00 | 1,158 |
| Dec 4, 2024 | 363.25 | 370.00 | 361.00 | 369.00 | 369.00 | 613 |
| Dec 3, 2024 | 361.00 | 361.00 | 356.00 | 359.50 | 359.50 | 302 |
| Dec 2, 2024 | 358.50 | 359.00 | 354.00 | 359.00 | 359.00 | 616 |
| Nov 29, 2024 | 361.50 | 361.50 | 355.00 | 357.00 | 357.00 | 124 |
| Nov 28, 2024 | 361.50 | 364.50 | 360.00 | 360.00 | 360.00 | 194 |
| Nov 27, 2024 | 351.50 | 360.00 | 351.50 | 357.50 | 357.50 | 171 |
| Nov 26, 2024 | 355.50 | 358.50 | 354.00 | 357.90 | 357.90 | 810 |
| Nov 25, 2024 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | 165 |
| Nov 22, 2024 | 351.50 | 360.00 | 351.50 | 359.00 | 359.00 | 8,318 |
| Nov 21, 2024 | 345.00 | 349.50 | 342.50 | 349.00 | 349.00 | 430 |
| Nov 20, 2024 | 360.00 | 360.00 | 340.00 | 345.00 | 345.00 | 298 |
| Nov 19, 2024 | 358.00 | 358.00 | 348.00 | 349.00 | 349.00 | 702 |
| Nov 18, 2024 | 362.50 | 365.00 | 358.50 | 362.00 | 362.00 | 13,505 |
| Nov 15, 2024 | 373.00 | 373.00 | 360.00 | 363.24 | 363.24 | 563 |
| Nov 14, 2024 | 405.50 | 405.50 | 381.50 | 393.50 | 393.50 | 471 |
| Nov 13, 2024 | 392.25 | 405.00 | 389.50 | 401.50 | 401.50 | 928 |
| Nov 12, 2024 | 412.00 | 418.50 | 411.00 | 414.00 | 414.00 | 755 |
| Nov 11, 2024 | 413.00 | 418.50 | 410.00 | 414.50 | 414.50 | 220 |
| Nov 8, 2024 | 405.50 | 410.50 | 403.00 | 410.50 | 410.50 | 167 |
| Nov 7, 2024 | 407.00 | 408.00 | 405.50 | 406.50 | 406.50 | 103 |
| Nov 6, 2024 | 409.50 | 412.50 | 405.50 | 409.50 | 409.50 | 588 |
| Nov 5, 2024 | 392.75 | 399.00 | 392.00 | 399.00 | 399.00 | 472 |
| Nov 4, 2024 | 388.00 | 395.50 | 388.00 | 394.50 | 394.50 | 409 |
| Nov 1, 2024 | 386.50 | 388.50 | 386.00 | 388.00 | 388.00 | 16 |
| Oct 31, 2024 | 387.50 | 391.00 | 381.50 | 382.00 | 382.00 | 84 |
| Oct 30, 2024 | 404.00 | 404.00 | 384.50 | 386.50 | 386.50 | 2,176 |
| Oct 29, 2024 | 409.00 | 412.00 | 408.00 | 409.00 | 409.00 | 143 |
| Oct 28, 2024 | 412.50 | 415.00 | 409.00 | 410.24 | 410.24 | 410 |
| Oct 25, 2024 | 408.50 | 409.00 | 403.83 | 404.50 | 404.50 | 54 |
| Oct 24, 2024 | 408.00 | 409.00 | 406.50 | 409.00 | 409.00 | 244 |
| Oct 23, 2024 | 403.00 | 409.50 | 403.00 | 409.00 | 409.00 | 132 |
| Oct 22, 2024 | 410.00 | 412.00 | 403.00 | 403.00 | 403.00 | 157 |
| Oct 21, 2024 | 410.00 | 410.00 | 408.50 | 408.50 | 408.50 | 26 |
| Oct 18, 2024 | 409.00 | 413.00 | 409.00 | 412.50 | 412.50 | 171 |
| Oct 17, 2024 | 401.50 | 410.25 | 399.79 | 406.28 | 406.28 | 2,440 |
| Oct 16, 2024 | 396.50 | 400.00 | 394.50 | 395.55 | 395.55 | 507 |
| Oct 15, 2024 | 405.50 | 405.50 | 399.00 | 399.00 | 399.00 | 315 |
| Oct 14, 2024 | 405.50 | 405.50 | 403.50 | 404.50 | 404.50 | 58 |
| Oct 11, 2024 | 406.00 | 407.50 | 405.00 | 407.50 | 407.50 | 1,493 |
| Oct 10, 2024 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | 187 |
| Oct 9, 2024 | 410.00 | 412.00 | 407.50 | 412.00 | 412.00 | 97 |
| Oct 8, 2024 | 411.00 | 411.50 | 409.00 | 411.00 | 411.00 | 206 |
| Oct 7, 2024 | 411.50 | 414.50 | 411.50 | 414.15 | 414.15 | 116 |
| Oct 4, 2024 | 415.50 | 417.50 | 415.50 | 416.00 | 416.00 | 17 |
| Oct 3, 2024 | 417.50 | 418.50 | 415.50 | 416.50 | 416.50 | 141 |
| Oct 2, 2024 | 411.50 | 415.00 | 409.00 | 415.00 | 415.00 | 238 |
| Oct 1, 2024 | 412.00 | 416.50 | 412.00 | 414.38 | 414.38 | 296 |
| Sep 30, 2024 | 415.00 | 417.50 | 412.00 | 416.00 | 416.00 | 404 |
| Sep 27, 2024 | 435.00 | 435.00 | 413.50 | 431.00 | 431.00 | 498 |
| Sep 26, 2024 | 435.00 | 438.50 | 434.00 | 437.50 | 437.50 | 463 |
| Sep 25, 2024 | 429.50 | 435.00 | 429.50 | 431.98 | 431.98 | 133 |
| Sep 24, 2024 | 434.00 | 434.50 | 426.50 | 427.50 | 427.50 | 386 |
| Sep 23, 2024 | 424.50 | 437.50 | 424.50 | 433.00 | 433.00 | 641 |
| Sep 20, 2024 | 424.00 | 424.00 | 420.50 | 422.50 | 422.50 | 220 |
| Sep 19, 2024 | 421.50 | 423.75 | 420.50 | 423.75 | 423.75 | 116 |
| Sep 18, 2024 | 422.00 | 422.00 | 417.15 | 419.00 | 419.00 | 1,038 |
| Sep 17, 2024 | 427.00 | 428.00 | 422.00 | 425.50 | 425.50 | 294 |
| Sep 16, 2024 | 428.00 | 429.50 | 427.00 | 429.50 | 429.50 | 579 |
| Sep 13, 2024 | 423.50 | 428.00 | 423.50 | 424.50 | 424.50 | 83 |
| Sep 12, 2024 | 420.00 | 423.50 | 420.00 | 423.50 | 423.50 | 83 |
| Sep 11, 2024 | 421.50 | 422.00 | 419.50 | 420.50 | 420.50 | 27 |
| Sep 10, 2024 | 426.00 | 428.50 | 422.00 | 425.93 | 425.93 | 38 |
| Sep 9, 2024 | 428.50 | 434.50 | 428.50 | 430.50 | 430.50 | 138 |
| Sep 6, 2024 | 417.00 | 423.50 | 417.00 | 418.02 | 418.02 | 1,150 |
| Sep 5, 2024 | 425.50 | 427.00 | 421.50 | 422.50 | 422.50 | 27,269 |
| Sep 3, 2024 | 426.00 | 429.00 | 421.50 | 429.00 | 429.00 | 192 |
| Sep 2, 2024 | 421.50 | 426.00 | 418.50 | 423.50 | 423.50 | 162 |
| Aug 30, 2024 | 417.00 | 419.00 | 414.00 | 415.03 | 415.03 | 403 |
| Aug 29, 2024 | 403.50 | 420.00 | 401.00 | 418.00 | 418.00 | 138 |
| Aug 28, 2024 | 394.00 | 407.50 | 394.00 | 407.50 | 407.50 | 762 |
| Aug 27, 2024 | 383.50 | 386.50 | 377.00 | 384.00 | 384.00 | 190 |
| Aug 23, 2024 | 409.00 | 412.00 | 408.00 | 409.25 | 409.25 | 149 |
| Aug 22, 2024 | 407.50 | 408.21 | 406.00 | 408.21 | 408.21 | 1,819 |
| Aug 21, 2024 | 405.50 | 407.00 | 405.00 | 406.00 | 406.00 | 90 |
| Aug 20, 2024 | 413.00 | 413.00 | 409.00 | 409.00 | 409.00 | 77 |
| Aug 19, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 1 |
| Aug 16, 2024 | 409.50 | 411.00 | 409.50 | 411.00 | 411.00 | 12 |
| Aug 15, 2024 | 407.00 | 410.00 | 405.50 | 410.00 | 410.00 | 335 |
| Aug 14, 2024 | 408.00 | 410.50 | 405.50 | 405.50 | 405.50 | 89 |
| Aug 13, 2024 | 401.00 | 403.50 | 398.50 | 403.50 | 403.50 | 158 |
| Aug 12, 2024 | 404.00 | 404.00 | 400.00 | 400.50 | 400.50 | 38,636 |
| Aug 9, 2024 | 397.50 | 402.00 | 397.00 | 402.00 | 402.00 | 140 |
| Aug 8, 2024 | 383.00 | 394.00 | 383.00 | 394.00 | 394.00 | 59 |
| Aug 6, 2024 | 387.00 | 387.00 | 384.50 | 387.00 | 387.00 | 221 |
| Aug 5, 2024 | 379.00 | 389.50 | 379.00 | 385.00 | 385.00 | 148 |
| Aug 2, 2024 | 396.50 | 396.50 | 390.50 | 392.00 | 392.00 | 198 |
| Jul 31, 2024 | 405.00 | 405.00 | 400.00 | 400.50 | 400.50 | 259 |
| Jul 30, 2024 | 403.00 | 403.00 | 400.50 | 400.50 | 400.50 | 76 |
| Jul 26, 2024 | 403.00 | 407.50 | 402.00 | 402.00 | 402.00 | 70 |
| Jul 25, 2024 | 398.00 | 399.50 | 398.00 | 398.50 | 398.50 | 89 |
| Jul 24, 2024 | 398.00 | 398.00 | 397.50 | 398.00 | 398.00 | 40 |
| Jul 23, 2024 | 397.00 | 398.50 | 395.50 | 398.50 | 398.50 | 22 |
| Jul 22, 2024 | 400.50 | 401.00 | 397.50 | 398.50 | 398.50 | 95 |
| Jul 19, 2024 | 393.50 | 394.00 | 393.50 | 394.00 | 394.00 | 3 |
| Jul 18, 2024 | 395.00 | 397.50 | 394.00 | 395.18 | 395.18 | 1,362 |
| Jul 17, 2024 | 425.50 | 425.50 | 403.00 | 407.50 | 407.50 | 235 |
| Jul 16, 2024 | 422.00 | 427.50 | 422.00 | 427.50 | 427.50 | 30 |
| Jul 15, 2024 | 429.50 | 430.50 | 429.50 | 430.50 | 430.50 | 212 |
| Jul 11, 2024 | 420.00 | 430.00 | 420.00 | 426.50 | 426.50 | 16 |
| Jul 10, 2024 | 425.50 | 426.00 | 421.00 | 421.00 | 421.00 | 8 |
| Jul 9, 2024 | 423.00 | 426.50 | 421.00 | 424.75 | 424.75 | 62 |
| Jul 8, 2024 | 425.00 | 428.50 | 424.50 | 424.50 | 424.50 | 104 |
| Jul 5, 2024 | 421.50 | 423.00 | 420.50 | 423.00 | 423.00 | 135 |
| Jul 4, 2024 | 416.00 | 418.00 | 412.50 | 412.50 | 412.50 | 161 |
| Jul 3, 2024 | 414.50 | 416.50 | 412.50 | 412.50 | 412.50 | 2,142 |
| Jul 2, 2024 | 408.50 | 408.50 | 405.00 | 406.50 | 406.50 | 85 |
| Jul 1, 2024 | 1.93 Dividend | |||||
| Jul 1, 2024 | 413.50 | 416.00 | 411.50 | 412.50 | 412.50 | 59 |
| Jun 28, 2024 | 406.50 | 406.50 | 406.50 | 406.50 | 404.57 | 4 |
| Jun 27, 2024 | 413.50 | 413.50 | 412.00 | 413.00 | 411.04 | 30 |
| Jun 26, 2024 | 397.50 | 410.50 | 397.50 | 410.00 | 408.06 | 511 |
| Jun 25, 2024 | 395.00 | 401.50 | 394.00 | 395.80 | 393.92 | 487 |
| Jun 24, 2024 | 389.50 | 394.00 | 389.00 | 393.00 | 391.14 | 74 |
| Jun 21, 2024 | 394.50 | 397.00 | 384.50 | 384.50 | 382.68 | 188 |
| Jun 20, 2024 | 392.00 | 395.00 | 388.50 | 395.00 | 393.13 | 665 |
| Jun 19, 2024 | 394.00 | 396.50 | 387.50 | 391.50 | 389.65 | 9,348 |
| Jun 18, 2024 | 394.50 | 394.50 | 394.00 | 394.50 | 392.63 | 20 |
| Jun 17, 2024 | 406.50 | 408.50 | 393.00 | 396.00 | 394.12 | 542 |
| Jun 14, 2024 | 405.00 | 406.50 | 397.50 | 401.00 | 399.10 | 301 |
| Jun 13, 2024 | 414.00 | 415.00 | 411.50 | 414.50 | 412.54 | 80 |
| Jun 12, 2024 | 400.50 | 404.00 | 400.00 | 403.50 | 401.59 | 618 |
| Jun 11, 2024 | 396.50 | 396.50 | 393.50 | 394.00 | 392.13 | 116 |
| Jun 10, 2024 | 392.50 | 393.50 | 390.50 | 391.67 | 389.81 | 17 |
| Jun 7, 2024 | 399.50 | 399.50 | 396.50 | 396.50 | 394.62 | 7 |
| Jun 6, 2024 | 395.50 | 395.50 | 393.75 | 393.75 | 391.88 | 214 |
| Jun 5, 2024 | 389.50 | 390.75 | 388.00 | 390.75 | 388.90 | 9,234 |
| Jun 4, 2024 | 387.50 | 387.50 | 383.58 | 383.58 | 381.77 | 54 |
| Jun 3, 2024 | 388.50 | 394.50 | 386.50 | 390.20 | 388.35 | 627 |
| May 31, 2024 | 384.50 | 384.50 | 379.50 | 381.21 | 379.41 | 752 |
| May 30, 2024 | 391.50 | 391.50 | 386.00 | 387.17 | 385.33 | 22,842 |
| May 29, 2024 | 395.00 | 395.00 | 384.00 | 386.19 | 384.36 | 267 |
| May 28, 2024 | 403.00 | 404.00 | 393.00 | 393.00 | 391.14 | 366 |
| May 24, 2024 | 388.00 | 393.50 | 387.00 | 387.15 | 385.31 | 761 |
| May 23, 2024 | 384.00 | 392.00 | 381.00 | 388.09 | 386.26 | 2,530 |
| May 22, 2024 | 371.50 | 390.00 | 362.00 | 369.25 | 367.50 | 1,625 |
| May 21, 2024 | 334.00 | 339.50 | 334.00 | 336.00 | 334.41 | 657 |
| May 17, 2024 | 332.50 | 333.00 | 330.00 | 330.00 | 328.44 | 6,529 |
| May 16, 2024 | 333.50 | 336.00 | 333.50 | 335.00 | 333.41 | 84 |
| May 15, 2024 | 332.00 | 332.00 | 329.50 | 329.50 | 327.94 | 37 |
| May 14, 2024 | 332.00 | 332.00 | 327.50 | 328.50 | 326.94 | 60 |
| May 13, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 326.45 | 18 |
| May 10, 2024 | 332.50 | 337.00 | 331.00 | 337.00 | 335.40 | 26,540 |
| May 8, 2024 | 332.00 | 334.00 | 331.00 | 334.00 | 332.42 | 64 |
| May 7, 2024 | 330.00 | 331.50 | 329.00 | 330.25 | 328.69 | 46 |
| May 3, 2024 | 329.00 | 329.50 | 327.50 | 329.50 | 327.94 | 70 |
| May 2, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.43 | 16 |
| Apr 30, 2024 | 328.00 | 332.00 | 327.00 | 329.00 | 327.44 | 154 |
| Apr 29, 2024 | 335.00 | 340.00 | 333.50 | 337.08 | 335.48 | 202 |
| Apr 26, 2024 | 341.50 | 341.60 | 335.50 | 339.03 | 337.43 | 510 |
| Apr 25, 2024 | 351.00 | 353.50 | 341.00 | 352.04 | 350.37 | 285 |
| Apr 24, 2024 | 360.00 | 364.00 | 359.00 | 362.46 | 360.75 | 12,096 |
| Apr 23, 2024 | 354.00 | 366.52 | 354.00 | 365.04 | 363.31 | 716 |
| Apr 22, 2024 | 376.00 | 376.00 | 365.50 | 369.76 | 368.01 | 5,519 |
| Apr 19, 2024 | 374.00 | 380.50 | 374.00 | 379.99 | 378.19 | 1,801 |
| Apr 18, 2024 | 374.50 | 380.00 | 364.50 | 367.50 | 365.76 | 2,299 |
| Apr 17, 2024 | 384.50 | 385.00 | 371.96 | 375.30 | 373.52 | 400 |
| Apr 16, 2024 | 382.50 | 389.04 | 381.00 | 386.04 | 384.21 | 1,830 |
| Apr 15, 2024 | 382.50 | 387.71 | 381.00 | 387.71 | 385.87 | 934 |
| Apr 12, 2024 | 380.50 | 382.04 | 379.19 | 379.92 | 378.12 | 1,602 |
| Apr 11, 2024 | 367.00 | 375.00 | 367.00 | 373.89 | 372.12 | 1,066 |
| Apr 10, 2024 | 370.50 | 372.00 | 367.00 | 369.26 | 367.51 | 1,081 |
| Apr 9, 2024 | 380.00 | 381.24 | 372.00 | 375.46 | 373.68 | 859 |