548.50
-5.90
(-1.06%)
At close: April 17 at 5:34:03 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 17, 2025 | 556.10 | 557.60 | 544.60 | 548.50 | 548.50 | 75,889 |
| Apr 16, 2025 | 553.80 | 558.40 | 552.00 | 554.40 | 554.40 | 5,633 |
| Apr 15, 2025 | 547.00 | 560.60 | 547.80 | 557.50 | 557.50 | 30,183 |
| Apr 14, 2025 | 547.60 | 549.60 | 542.60 | 545.80 | 545.80 | 27,769 |
| Apr 11, 2025 | 537.60 | 541.20 | 529.00 | 537.00 | 537.00 | 8,510 |
| Apr 10, 2025 | 544.80 | 546.40 | 527.80 | 532.90 | 532.90 | 13,794 |
| Apr 9, 2025 | 515.20 | 528.00 | 509.40 | 514.20 | 514.20 | 13,523 |
| Apr 8, 2025 | 521.60 | 531.20 | 512.20 | 528.00 | 528.00 | 9,518 |
| Apr 7, 2025 | 505.40 | 534.80 | 496.80 | 514.80 | 514.80 | 7,057 |
| Apr 4, 2025 | 542.30 | 550.20 | 526.40 | 528.60 | 528.60 | 7,110 |
| Apr 3, 2025 | 545.00 | 554.00 | 540.00 | 546.00 | 546.00 | 11,534 |
| Apr 2, 2025 | 550.90 | 554.10 | 546.00 | 549.10 | 549.10 | 28,839 |
| Apr 1, 2025 | 551.70 | 554.20 | 547.80 | 551.30 | 551.30 | 4,529 |
| Mar 31, 2025 | 555.40 | 556.00 | 547.00 | 552.40 | 552.40 | 4,593 |
| Mar 28, 2025 | 566.90 | 570.30 | 555.00 | 560.80 | 560.80 | 7,732 |
| Mar 27, 2025 | 561.40 | 570.60 | 558.80 | 567.10 | 567.10 | 5,734 |
| Mar 26, 2025 | 564.90 | 566.40 | 559.40 | 563.60 | 563.60 | 21,798 |
| Mar 25, 2025 | 566.90 | 566.80 | 559.40 | 564.10 | 564.10 | 58,447 |
| Mar 24, 2025 | 570.20 | 570.40 | 562.00 | 568.40 | 568.40 | 15,686 |
| Mar 21, 2025 | 568.00 | 568.20 | 562.60 | 568.00 | 568.00 | 196,718 |
| Mar 20, 2025 | 576.00 | 579.20 | 568.90 | 568.80 | 568.80 | 61,006 |
| Mar 19, 2025 | 575.30 | 578.30 | 573.60 | 576.60 | 576.60 | 85,161 |
| Mar 18, 2025 | 582.30 | 582.00 | 573.00 | 580.70 | 580.70 | 15,369 |
| Mar 17, 2025 | 585.40 | 585.80 | 579.60 | 584.00 | 584.00 | 4,595 |
| Mar 14, 2025 | 585.00 | 597.00 | 581.20 | 590.30 | 590.30 | 14,613 |
| Mar 13, 2025 | 574.10 | 592.10 | 573.80 | 586.00 | 586.00 | 57,605 |
| Mar 12, 2025 | 578.80 | 583.40 | 573.60 | 581.50 | 581.50 | 42,818 |
| Mar 11, 2025 | 586.20 | 586.60 | 575.20 | 580.90 | 580.90 | 20,513 |
| Mar 10, 2025 | 579.00 | 590.00 | 571.40 | 588.50 | 588.50 | 17,429 |
| Mar 7, 2025 | 584.00 | 585.00 | 568.40 | 584.40 | 584.40 | 25,643 |
| Mar 6, 2025 | 546.80 | 595.10 | 536.80 | 589.30 | 589.30 | 101,171 |
| Mar 5, 2025 | 531.20 | 562.60 | 532.00 | 556.50 | 556.50 | 94,518 |
| Mar 4, 2025 | 526.10 | 528.60 | 517.80 | 519.50 | 519.50 | 16,901 |
| Mar 3, 2025 | 532.10 | 534.60 | 526.30 | 531.60 | 531.60 | 17,630 |
| Feb 28, 2025 | 528.40 | 533.20 | 527.40 | 528.00 | 528.00 | 6,941 |
| Feb 27, 2025 | 530.80 | 535.60 | 525.40 | 529.80 | 529.80 | 7,884 |
| Feb 26, 2025 | 523.40 | 539.20 | 523.20 | 532.70 | 532.70 | 18,167 |
| Feb 25, 2025 | 516.90 | 524.20 | 516.40 | 518.30 | 518.30 | 12,046 |
| Feb 24, 2025 | 526.10 | 525.80 | 518.80 | 526.30 | 526.30 | 50,322 |
| Feb 21, 2025 | 528.40 | 531.00 | 524.30 | 527.50 | 527.50 | 12,881 |
| Feb 20, 2025 | 522.60 | 527.20 | 522.40 | 525.10 | 525.10 | 9,587 |
| Feb 19, 2025 | 534.50 | 534.80 | 521.40 | 524.50 | 524.50 | 8,486 |
| Feb 18, 2025 | 534.70 | 537.20 | 531.00 | 534.90 | 534.90 | 29,143 |
| Feb 17, 2025 | 535.10 | 536.00 | 532.20 | 533.70 | 533.70 | 4,369 |
| Feb 14, 2025 | 534.70 | 537.80 | 531.80 | 537.00 | 537.00 | 6,399 |
| Feb 13, 2025 | 524.50 | 534.80 | 523.40 | 527.30 | 527.30 | 5,367 |
| Feb 12, 2025 | 512.65 | 517.00 | 508.80 | 514.00 | 514.00 | 5,070 |
| Feb 11, 2025 | 509.50 | 513.80 | 507.60 | 509.70 | 509.70 | 7,323 |
| Feb 10, 2025 | 508.50 | 510.80 | 505.20 | 508.15 | 508.15 | 3,670 |
| Feb 7, 2025 | 519.70 | 521.60 | 507.40 | 510.90 | 510.90 | 3,334 |
| Feb 6, 2025 | 509.70 | 517.00 | 507.40 | 516.10 | 516.10 | 3,937 |
| Feb 5, 2025 | 504.25 | 507.00 | 498.20 | 502.65 | 502.65 | 8,776 |
| Feb 4, 2025 | 503.05 | 504.80 | 501.40 | 500.95 | 500.95 | 40,739 |
| Feb 3, 2025 | 498.80 | 504.80 | 497.80 | 499.55 | 499.55 | 3,194 |
| Jan 31, 2025 | 515.20 | 515.60 | 510.00 | 512.45 | 512.45 | 4,421 |
| Jan 30, 2025 | 508.15 | 514.20 | 507.20 | 507.35 | 507.35 | 4,517 |
| Jan 29, 2025 | 503.70 | 507.80 | 502.80 | 503.30 | 503.30 | 25,870 |
| Jan 28, 2025 | 501.15 | 509.40 | 501.20 | 508.70 | 508.70 | 7,144 |
| Jan 27, 2025 | 494.65 | 501.40 | 490.70 | 501.35 | 501.35 | 3,810 |
| Jan 24, 2025 | 496.20 | 502.60 | 495.40 | 501.55 | 501.55 | 6,222 |
| Jan 23, 2025 | 502.10 | 503.00 | 495.30 | 502.10 | 502.10 | 5,826 |
| Jan 22, 2025 | 498.35 | 506.40 | 498.00 | 500.75 | 500.75 | 21,021 |
| Jan 21, 2025 | 505.45 | 506.20 | 502.20 | 502.45 | 502.45 | 4,564 |
| Jan 20, 2025 | 504.20 | 507.40 | 501.80 | 504.25 | 504.25 | 1,628 |
| Jan 17, 2025 | 498.40 | 506.40 | 498.10 | 505.40 | 505.40 | 52,992 |
| Jan 16, 2025 | 512.60 | 514.00 | 486.85 | 491.80 | 491.80 | 32,551 |
| Jan 15, 2025 | 495.10 | 514.40 | 495.10 | 509.35 | 509.35 | 11,000 |
| Jan 14, 2025 | 500.90 | 500.62 | 494.00 | 499.95 | 499.95 | 62,395 |
| Jan 13, 2025 | 494.10 | 495.80 | 489.00 | 494.25 | 494.25 | 5,744 |
| Jan 10, 2025 | 501.10 | 504.20 | 496.25 | 503.70 | 503.70 | 28,420 |
| Jan 9, 2025 | 505.40 | 505.40 | 501.40 | 504.25 | 504.25 | 15,462 |
| Jan 8, 2025 | 513.80 | 513.90 | 502.80 | 505.60 | 505.60 | 23,771 |
| Jan 7, 2025 | 515.00 | 520.20 | 511.60 | 514.40 | 514.40 | 1,471 |
| Jan 6, 2025 | 514.60 | 517.80 | 510.40 | 512.45 | 512.45 | 904 |
| Jan 3, 2025 | 516.30 | 517.80 | 505.00 | 509.15 | 509.15 | 2,861 |
| Jan 2, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - |
| Dec 31, 2024 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - |
| Dec 30, 2024 | 516.10 | 517.20 | 511.80 | 515.60 | 515.60 | 3,459 |
| Dec 27, 2024 | 513.00 | 517.60 | 510.60 | 512.45 | 512.45 | 2,120 |
| Dec 24, 2024 | 512.05 | 512.05 | 512.05 | 512.05 | 512.05 | - |
| Dec 23, 2024 | 514.40 | 515.00 | 509.40 | 512.05 | 512.05 | 19,667 |
| Dec 20, 2024 | 510.70 | 514.20 | 508.00 | 510.85 | 510.85 | 20,450 |
| Dec 19, 2024 | 521.60 | 522.20 | 516.40 | 517.90 | 517.90 | 10,401 |
| Dec 18, 2024 | 529.00 | 533.60 | 528.60 | 529.40 | 529.40 | 1,828 |
| Dec 17, 2024 | 537.60 | 537.60 | 532.20 | 537.80 | 537.80 | 5,349 |
| Dec 16, 2024 | 538.00 | 539.40 | 533.60 | 538.00 | 538.00 | 1,447 |
| Dec 13, 2024 | 546.60 | 547.40 | 537.40 | 539.00 | 539.00 | 4,943 |
| Dec 12, 2024 | 545.60 | 552.20 | 544.80 | 546.00 | 546.00 | 57,492 |
| Dec 11, 2024 | 537.20 | 548.80 | 537.20 | 545.40 | 545.40 | 5,789 |
| Dec 10, 2024 | 543.70 | 546.00 | 539.00 | 546.20 | 546.20 | 7,150 |
| Dec 9, 2024 | 549.10 | 549.60 | 542.20 | 548.50 | 548.50 | 643 |
| Dec 6, 2024 | 542.90 | 548.20 | 543.00 | 542.50 | 542.50 | 1,933 |
| Dec 5, 2024 | 550.10 | 550.80 | 543.00 | 542.70 | 542.70 | 3,082 |
| Dec 4, 2024 | 544.20 | 552.80 | 543.80 | 544.00 | 544.00 | 77,665 |
| Dec 3, 2024 | 531.80 | 545.60 | 532.60 | 544.00 | 544.00 | 2,079 |
| Dec 2, 2024 | 526.90 | 537.20 | 527.60 | 536.80 | 536.80 | 3,190 |
| Nov 29, 2024 | 529.40 | 530.40 | 526.00 | 529.60 | 529.60 | 1,987 |
| Nov 28, 2024 | 526.70 | 528.60 | 524.00 | 526.30 | 526.30 | 1,121 |
| Nov 27, 2024 | 521.40 | 523.80 | 518.70 | 521.80 | 521.80 | 2,554 |
| Nov 26, 2024 | 523.40 | 524.40 | 519.90 | 523.00 | 523.00 | 37,165 |
| Nov 25, 2024 | 530.00 | 530.00 | 522.00 | 528.80 | 528.80 | 3,016 |
| Nov 22, 2024 | 519.10 | 526.80 | 519.00 | 519.30 | 519.30 | 3,388 |
| Nov 21, 2024 | 517.30 | 519.00 | 512.60 | 516.30 | 516.30 | 1,079 |
| Nov 20, 2024 | 523.40 | 525.00 | 514.00 | 514.20 | 514.20 | 27,567 |
| Nov 19, 2024 | 522.80 | 525.40 | 513.20 | 515.60 | 515.60 | 4,352 |
| Nov 18, 2024 | 524.50 | 525.00 | 518.40 | 522.60 | 522.60 | 6,945 |
| Nov 15, 2024 | 522.40 | 528.20 | 523.80 | 522.40 | 522.40 | 4,996 |
| Nov 14, 2024 | 519.30 | 527.60 | 517.60 | 526.90 | 526.90 | 7,141 |
| Nov 13, 2024 | 521.20 | 521.20 | 514.20 | 519.30 | 519.30 | 5,669 |
| Nov 12, 2024 | 524.10 | 530.80 | 521.30 | 523.00 | 523.00 | 14,620 |
| Nov 11, 2024 | 524.10 | 529.20 | 522.80 | 524.50 | 524.50 | 31,745 |
| Nov 8, 2024 | 519.50 | 522.00 | 517.20 | 519.30 | 519.30 | 4,895 |
| Nov 7, 2024 | 516.10 | 525.00 | 514.60 | 523.40 | 523.40 | 48,244 |
| Nov 6, 2024 | 536.00 | 539.40 | 514.60 | 518.50 | 518.50 | 5,787 |
| Nov 5, 2024 | 534.10 | 534.80 | 527.20 | 534.30 | 534.30 | 11,695 |
| Nov 4, 2024 | 536.00 | 536.80 | 532.80 | 537.80 | 537.80 | 31,990 |
| Nov 1, 2024 | 540.30 | 540.80 | 534.00 | 540.30 | 540.30 | 16,354 |
| Oct 31, 2024 | 540.70 | 550.00 | 535.80 | 541.50 | 541.50 | 9,843 |
| Oct 30, 2024 | 518.70 | 522.80 | 515.60 | 518.90 | 518.90 | 8,510 |
| Oct 29, 2024 | 524.90 | 525.00 | 514.40 | 516.90 | 516.90 | 3,882 |
| Oct 28, 2024 | 516.90 | 522.60 | 512.20 | 517.90 | 517.90 | 4,949 |
| Oct 25, 2024 | 512.80 | 519.60 | 512.40 | 519.50 | 519.50 | 4,702 |
| Oct 24, 2024 | 513.00 | 516.10 | 510.40 | 512.80 | 512.80 | 2,214 |
| Oct 23, 2024 | 513.80 | 517.20 | 512.80 | 514.60 | 514.60 | 9,280 |
| Oct 22, 2024 | 524.30 | 525.60 | 513.40 | 517.70 | 517.70 | 3,812 |
| Oct 21, 2024 | 531.00 | 534.60 | 525.40 | 531.40 | 531.40 | 3,313 |
| Oct 18, 2024 | 534.30 | 535.00 | 528.80 | 535.50 | 535.50 | 37,436 |
| Oct 17, 2024 | 520.00 | 528.20 | 520.60 | 522.00 | 522.00 | 15,106 |
| Oct 16, 2024 | 518.70 | 523.60 | 516.20 | 518.30 | 518.30 | 2,394 |
| Oct 15, 2024 | 529.80 | 530.00 | 522.60 | 528.20 | 528.20 | 7,006 |
| Oct 14, 2024 | 523.00 | 527.20 | 522.60 | 523.60 | 523.60 | 1,297 |
| Oct 11, 2024 | 522.00 | 524.00 | 520.80 | 522.60 | 522.60 | 29,649 |
| Oct 10, 2024 | 526.30 | 527.40 | 521.60 | 526.90 | 526.90 | 1,758 |
| Oct 9, 2024 | 530.80 | 530.60 | 527.00 | 530.40 | 530.40 | 3,789 |
| Oct 8, 2024 | 526.90 | 532.80 | 525.40 | 525.90 | 525.90 | 28,973 |
| Oct 7, 2024 | 530.80 | 531.60 | 525.80 | 530.80 | 530.80 | 2,874 |
| Oct 4, 2024 | 536.00 | 536.60 | 529.00 | 535.70 | 535.70 | 7,553 |
| Oct 3, 2024 | 549.10 | 548.00 | 535.20 | 539.20 | 539.20 | 4,643 |
| Oct 2, 2024 | 548.30 | 549.20 | 545.00 | 548.30 | 548.30 | 6,011 |
| Oct 1, 2024 | 554.80 | 558.40 | 545.20 | 551.50 | 551.50 | 14,811 |
| Sep 30, 2024 | 555.40 | 559.60 | 550.40 | 550.50 | 550.50 | 2,853 |
| Sep 27, 2024 | 561.20 | 562.80 | 549.20 | 561.40 | 561.40 | 3,977 |
| Sep 26, 2024 | 564.90 | 568.20 | 557.80 | 558.10 | 558.10 | 5,137 |
| Sep 25, 2024 | 550.90 | 563.00 | 551.20 | 560.20 | 560.20 | 29,570 |
| Sep 24, 2024 | 555.60 | 556.80 | 547.40 | 548.50 | 548.50 | 1,508 |
| Sep 23, 2024 | 546.00 | 552.20 | 545.20 | 547.60 | 547.60 | 39,358 |
| Sep 20, 2024 | 556.10 | 557.60 | 547.40 | 554.80 | 554.80 | 10,367 |
| Sep 19, 2024 | 552.80 | 561.40 | 551.00 | 554.40 | 554.40 | 12,028 |
| Sep 18, 2024 | 550.90 | 551.20 | 543.40 | 542.70 | 542.70 | 3,382 |
| Sep 17, 2024 | 542.10 | 553.60 | 543.40 | 552.40 | 552.40 | 3,796 |
| Sep 16, 2024 | 539.80 | 542.60 | 538.60 | 541.10 | 541.10 | 4,037 |
| Sep 13, 2024 | 537.00 | 543.80 | 537.00 | 539.00 | 539.00 | 15,228 |
| Sep 12, 2024 | 534.70 | 540.60 | 532.80 | 537.40 | 537.40 | 4,689 |
| Sep 11, 2024 | 528.80 | 534.80 | 525.40 | 531.00 | 531.00 | 4,733 |
| Sep 10, 2024 | 523.80 | 530.80 | 523.40 | 526.10 | 526.10 | 1,618 |
| Sep 9, 2024 | 522.40 | 526.60 | 523.20 | 523.40 | 523.40 | 1,109 |
| Sep 6, 2024 | 524.90 | 527.40 | 519.60 | 522.80 | 522.80 | 1,826 |
| Sep 5, 2024 | 528.60 | 530.20 | 524.80 | 529.60 | 529.60 | 4,049 |
| Sep 4, 2024 | 534.70 | 537.20 | 528.20 | 532.30 | 532.30 | 3,872 |
| Sep 3, 2024 | 539.20 | 547.20 | 537.40 | 543.10 | 543.10 | 5,591 |
| Sep 2, 2024 | 541.50 | 543.60 | 535.60 | 539.40 | 539.40 | 478 |
| Aug 30, 2024 | 536.40 | 544.60 | 535.80 | 544.80 | 544.80 | 4,029 |
| Aug 29, 2024 | 537.00 | 537.40 | 533.20 | 532.90 | 532.90 | 1,726 |
| Aug 28, 2024 | 531.60 | 535.40 | 529.60 | 530.40 | 530.40 | 32,375 |
| Aug 27, 2024 | 536.40 | 537.40 | 529.40 | 536.40 | 536.40 | 1,779 |
| Aug 23, 2024 | 528.40 | 534.00 | 527.40 | 527.70 | 527.70 | 5,748 |
| Aug 22, 2024 | 526.50 | 531.20 | 526.20 | 528.40 | 528.40 | 14,660 |
| Aug 21, 2024 | 526.30 | 528.40 | 525.20 | 525.50 | 525.50 | 15,222 |
| Aug 20, 2024 | 528.40 | 530.60 | 526.20 | 528.00 | 528.00 | 1,151 |
| Aug 19, 2024 | 521.20 | 527.80 | 520.80 | 521.80 | 521.80 | 3,579 |
| Aug 16, 2024 | 518.10 | 520.40 | 513.40 | 514.00 | 514.00 | 8,740 |
| Aug 15, 2024 | 510.50 | 519.40 | 505.00 | 512.80 | 512.80 | 20,995 |
| Aug 14, 2024 | 523.00 | 529.00 | 525.00 | 525.90 | 525.90 | 17,993 |
| Aug 13, 2024 | 524.30 | 525.80 | 515.00 | 517.30 | 517.30 | 4,975 |
| Aug 12, 2024 | 529.00 | 529.80 | 522.80 | 529.20 | 529.20 | 552 |
| Aug 9, 2024 | 527.50 | 530.80 | 524.40 | 527.10 | 527.10 | 5,680 |
| Aug 8, 2024 | 521.40 | 525.20 | 516.60 | 520.00 | 520.00 | 5,857 |
| Aug 7, 2024 | 520.20 | 529.80 | 520.40 | 527.50 | 527.50 | 6,484 |
| Aug 6, 2024 | 522.00 | 524.80 | 511.40 | 513.60 | 513.60 | 10,668 |
| Aug 5, 2024 | 506.00 | 521.20 | 504.40 | 521.60 | 521.60 | 5,252 |
| Aug 2, 2024 | 548.10 | 548.80 | 524.40 | 530.20 | 530.20 | 12,093 |
| Aug 1, 2024 | 564.70 | 564.70 | 564.70 | 564.70 | 564.70 | - |
| Jul 31, 2024 | 563.60 | 577.80 | 560.20 | 564.70 | 564.70 | 2,894 |
| Jul 30, 2024 | 553.40 | 562.20 | 552.00 | 560.80 | 560.80 | 3,494 |
| Jul 29, 2024 | 556.50 | 557.00 | 550.00 | 556.30 | 556.30 | 5,172 |
| Jul 26, 2024 | 548.50 | 555.60 | 545.60 | 549.10 | 549.10 | 1,909 |
| Jul 25, 2024 | 545.80 | 548.20 | 538.80 | 545.40 | 545.40 | 2,763 |
| Jul 24, 2024 | 564.10 | 567.40 | 551.80 | 555.40 | 555.40 | 2,811 |
| Jul 23, 2024 | 564.70 | 569.20 | 563.00 | 565.50 | 565.50 | 808 |
| Jul 22, 2024 | 560.00 | 567.60 | 563.00 | 561.20 | 561.20 | 8,896 |
| Jul 19, 2024 | 559.50 | 564.60 | 550.40 | 559.50 | 559.50 | 8,555 |
| Jul 18, 2024 | 558.50 | 565.80 | 550.00 | 564.50 | 564.50 | 14,667 |
| Jul 17, 2024 | 558.30 | 558.80 | 552.60 | 557.50 | 557.50 | 8,179 |
| Jul 16, 2024 | 547.80 | 558.80 | 548.00 | 556.50 | 556.50 | 6,890 |
| Jul 15, 2024 | 555.00 | 561.20 | 550.40 | 556.30 | 556.30 | 872 |
| Jul 12, 2024 | 553.60 | 558.80 | 548.40 | 553.60 | 553.60 | 3,565 |
| Jul 11, 2024 | 544.00 | 553.40 | 536.40 | 550.70 | 550.70 | 4,783 |
| Jul 10, 2024 | 538.00 | 540.40 | 536.80 | 538.60 | 538.60 | 5,693 |
| Jul 9, 2024 | 539.00 | 543.80 | 534.80 | 537.20 | 537.20 | 7,759 |
| Jul 8, 2024 | 538.00 | 545.60 | 537.60 | 538.40 | 538.40 | 10,886 |
| Jul 5, 2024 | 545.40 | 548.40 | 540.20 | 543.50 | 543.50 | 1,264 |
| Jul 4, 2024 | 540.10 | 544.60 | 538.80 | 540.90 | 540.90 | 2,620 |
| Jul 3, 2024 | 534.70 | 541.40 | 534.00 | 540.50 | 540.50 | 3,988 |
| Jul 2, 2024 | 524.70 | 532.20 | 525.20 | 526.50 | 526.50 | 2,060 |
| Jul 1, 2024 | 537.40 | 537.20 | 527.20 | 535.30 | 535.30 | 10,953 |
| Jun 28, 2024 | 538.60 | 539.20 | 529.60 | 536.00 | 536.00 | 4,588 |
| Jun 27, 2024 | 542.50 | 543.00 | 537.20 | 542.30 | 542.30 | 1,856 |
| Jun 26, 2024 | 545.20 | 547.40 | 537.40 | 541.30 | 541.30 | 6,359 |
| Jun 25, 2024 | 540.90 | 545.00 | 538.40 | 537.80 | 537.80 | 2,042 |
| Jun 24, 2024 | 536.00 | 548.20 | 535.80 | 542.90 | 542.90 | 2,938 |
| Jun 21, 2024 | 542.90 | 542.60 | 537.60 | 541.90 | 541.90 | 4,305 |
| Jun 20, 2024 | 538.80 | 547.60 | 534.40 | 547.20 | 547.20 | 62,974 |
| Jun 19, 2024 | 544.00 | 544.20 | 537.60 | 543.50 | 543.50 | 12,976 |
| Jun 18, 2024 | 543.30 | 545.60 | 541.80 | 544.40 | 544.40 | 5,862 |
| Jun 17, 2024 | 544.40 | 546.00 | 540.40 | 541.10 | 541.10 | 5,802 |
| Jun 14, 2024 | 550.90 | 549.60 | 538.20 | 540.30 | 540.30 | 4,446 |
| Jun 13, 2024 | 551.30 | 552.00 | 545.20 | 551.30 | 551.30 | 8,807 |
| Jun 12, 2024 | 548.70 | 560.40 | 540.00 | 558.90 | 558.90 | 52,095 |
| Jun 11, 2024 | 553.80 | 554.60 | 546.80 | 546.60 | 546.60 | 7,568 |
| Jun 10, 2024 | 547.40 | 552.60 | 543.40 | 549.10 | 549.10 | 3,751 |
| Jun 7, 2024 | 557.90 | 557.80 | 548.80 | 554.80 | 554.80 | 3,840 |
| Jun 6, 2024 | 556.30 | 562.60 | 549.40 | 556.90 | 556.90 | 2,522 |
| Jun 5, 2024 | 548.70 | 553.00 | 548.40 | 548.90 | 548.90 | 82,653 |
| Jun 4, 2024 | 550.50 | 552.20 | 546.60 | 550.90 | 550.90 | 1,328 |
| Jun 3, 2024 | 557.10 | 560.80 | 549.60 | 556.30 | 556.30 | 14,836 |
| May 31, 2024 | 555.20 | 555.20 | 550.39 | 555.20 | 555.20 | 3,816 |
| May 30, 2024 | 551.70 | 557.80 | 549.40 | 551.10 | 551.10 | 2,266 |
| May 29, 2024 | 555.80 | 558.40 | 554.00 | 555.00 | 555.00 | 13,455 |
| May 28, 2024 | 569.20 | 572.00 | 560.20 | 560.80 | 560.80 | 3,004 |
| May 24, 2024 | 560.60 | 568.80 | 557.20 | 560.60 | 560.60 | 2,261 |
| May 23, 2024 | 562.20 | 568.00 | 561.80 | 562.20 | 562.20 | 2,603 |
| May 22, 2024 | 556.70 | 561.40 | 553.60 | 555.60 | 555.60 | 6,989 |
| May 21, 2024 | 561.20 | 564.60 | 556.80 | 560.20 | 560.20 | 9,474 |
| May 20, 2024 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - |
| May 17, 2024 | 567.30 | 567.00 | 559.20 | 565.70 | 565.70 | 122,697 |
| May 16, 2024 | 567.70 | 569.60 | 562.20 | 568.80 | 568.80 | 18,950 |
| May 15, 2024 | 556.10 | 566.00 | 551.00 | 566.30 | 566.30 | 12,735 |
| May 14, 2024 | 547.40 | 554.80 | 530.20 | 548.10 | 548.10 | 1,006 |
| May 13, 2024 | 552.20 | 554.20 | 547.60 | 552.20 | 552.20 | 40,884 |
| May 10, 2024 | 553.40 | 556.60 | 547.40 | 547.80 | 547.80 | 2,772 |
| May 9, 2024 | 548.10 | 548.10 | 548.10 | 548.10 | 548.10 | - |
| May 8, 2024 | 550.90 | 556.20 | 545.20 | 548.10 | 548.10 | 45,357 |
| May 7, 2024 | 532.90 | 548.20 | 531.20 | 540.30 | 540.30 | 5,907 |
| May 3, 2024 | 494.70 | 510.40 | 494.80 | 508.95 | 508.95 | 4,185 |
| May 2, 2024 | 490.35 | 493.40 | 489.10 | 493.90 | 493.90 | 75,143 |
| May 1, 2024 | 496.85 | 496.85 | 496.85 | 496.85 | 496.85 | - |
| Apr 30, 2024 | 499.20 | 502.00 | 493.40 | 496.85 | 496.85 | 43,498 |
| Apr 29, 2024 | 495.65 | 499.90 | 493.60 | 494.25 | 494.25 | 1,089 |
| Apr 26, 2024 | 487.75 | 496.20 | 487.35 | 495.30 | 495.30 | 51,674 |
| Apr 25, 2024 | 490.75 | 491.50 | 478.78 | 481.90 | 481.90 | 5,312 |
| Apr 24, 2024 | 493.35 | 496.30 | 489.60 | 490.60 | 490.60 | 19,707 |
| Apr 23, 2024 | 484.70 | 493.50 | 484.30 | 493.50 | 493.50 | 332,059 |
| Apr 22, 2024 | 488.20 | 489.50 | 485.00 | 489.85 | 489.85 | 92,303 |
| Apr 19, 2024 | 12.7 Dividend | |||||
| Apr 19, 2024 | 479.75 | 486.50 | 479.50 | 484.30 | 484.30 | 21,426 |
| Apr 18, 2024 | 502.85 | 501.80 | 492.70 | 494.50 | 481.80 | 226,853 |
| Apr 17, 2024 | 499.15 | 504.00 | 497.20 | 501.30 | 488.43 | 69,095 |