172.90
+11.70
+(7.26%)
At close: January 31 at 7:14:31 PM GMT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 171.00 | 173.00 | 169.33 | 172.90 | 172.90 | 17,439 |
| Jan 30, 2025 | 163.73 | 171.46 | 163.28 | 161.20 | 161.20 | 27,741 |
| Jan 29, 2025 | 166.35 | 166.35 | 160.01 | 161.20 | 161.20 | 14,964 |
| Jan 28, 2025 | 161.70 | 164.64 | 156.87 | 166.50 | 166.50 | 51,827 |
| Jan 27, 2025 | 176.92 | 177.97 | 155.10 | 184.80 | 184.80 | 81,915 |
| Jan 24, 2025 | 187.00 | 189.07 | 182.07 | 184.80 | 184.80 | 37,391 |
| Jan 23, 2025 | 182.57 | 186.43 | 180.00 | 184.80 | 184.80 | 27,336 |
| Jan 22, 2025 | 188.40 | 192.49 | 180.68 | 183.00 | 183.00 | 221,584 |
| Jan 21, 2025 | 162.99 | 171.80 | 162.76 | 163.00 | 163.00 | 34,065 |
| Jan 20, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| Jan 17, 2025 | 160.54 | 163.06 | 160.54 | 162.40 | 162.40 | 9,176 |
| Jan 16, 2025 | 160.09 | 161.40 | 158.38 | 161.20 | 161.20 | 8,536 |
| Jan 15, 2025 | 157.15 | 159.17 | 157.15 | 158.40 | 158.40 | 78,700 |
| Jan 14, 2025 | 156.32 | 157.25 | 154.46 | 155.00 | 155.00 | 8,400 |
| Jan 13, 2025 | 153.44 | 154.09 | 152.43 | 153.00 | 153.00 | 8,054 |
| Jan 10, 2025 | 0.40 Dividend | |||||
| Jan 10, 2025 | 159.40 | 159.40 | 154.13 | 154.80 | 154.80 | 28,996 |
| Jan 9, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.10 | - |
| Jan 8, 2025 | 161.07 | 163.41 | 161.07 | 166.50 | 166.10 | 7,032 |
| Jan 7, 2025 | 166.03 | 166.18 | 162.20 | 166.50 | 166.10 | 21,131 |
| Jan 6, 2025 | 166.80 | 168.08 | 165.26 | 166.50 | 166.10 | 5,520 |
| Jan 3, 2025 | 166.60 | 167.14 | 165.33 | 166.50 | 166.10 | 7,596 |
| Jan 2, 2025 | 167.12 | 168.73 | 164.98 | 166.80 | 166.40 | 21,079 |
| Dec 31, 2024 | 167.05 | 167.12 | 166.00 | 167.60 | 167.20 | 641 |
| Dec 30, 2024 | 166.68 | 167.85 | 164.56 | 166.60 | 166.20 | 20,315 |
| Dec 27, 2024 | 170.76 | 171.15 | 167.22 | 168.60 | 168.19 | 10,439 |
| Dec 24, 2024 | 169.16 | 171.77 | 169.16 | 169.40 | 168.99 | 3,085 |
| Dec 23, 2024 | 169.60 | 169.60 | 167.34 | 167.90 | 167.50 | 7,923 |
| Dec 20, 2024 | 166.00 | 171.23 | 165.63 | 169.60 | 169.19 | 12,587 |
| Dec 19, 2024 | 166.80 | 170.95 | 165.41 | 170.60 | 170.19 | 66,844 |
| Dec 18, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 17, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 16, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 13, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 12, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 11, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 10, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 9, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 6, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 5, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 4, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 3, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Dec 2, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 29, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 28, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 27, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 26, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 25, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 22, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 21, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 20, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 19, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 18, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 15, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 14, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 13, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 12, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 11, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 8, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 7, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 6, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 5, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 4, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Nov 1, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 31, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 30, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 29, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 28, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 25, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 24, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 23, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 22, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 21, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 18, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 17, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 16, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 15, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 14, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 11, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 10, 2024 | 0.40 Dividend | |||||
| Oct 10, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.92 | - |
| Oct 9, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Oct 8, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Oct 7, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Oct 4, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Oct 3, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Oct 2, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Oct 1, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 30, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 27, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 26, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 25, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 24, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 23, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 20, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 19, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 18, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 17, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 16, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 13, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 12, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 11, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 10, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 9, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 6, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 5, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 4, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 3, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Sep 2, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 30, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 29, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 28, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 27, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 23, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 22, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 21, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 20, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 19, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 16, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 15, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 14, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 13, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 12, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 9, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 8, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 7, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 6, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 5, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 2, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Aug 1, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 31, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 30, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 29, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 26, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 25, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 24, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 23, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 22, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 19, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 18, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 17, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 16, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 15, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 12, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 11, 2024 | 0.40 Dividend | |||||
| Jul 11, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.52 | - |
| Jul 10, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jul 9, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jul 8, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jul 5, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jul 4, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jul 3, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jul 2, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jul 1, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 28, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 27, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 26, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 25, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 24, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 21, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 20, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 19, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 18, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 17, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 14, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 13, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 12, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 11, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 10, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 7, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 6, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 5, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 4, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Jun 3, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 31, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 30, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 29, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 28, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 24, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 23, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 22, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 21, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 20, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 17, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 16, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 15, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 14, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 13, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 10, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 9, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 8, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 7, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 3, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 2, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| May 1, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Apr 30, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Apr 29, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.12 | - |
| Apr 26, 2024 | 116.63 | 119.10 | 116.22 | 118.20 | 117.12 | 3,465 |
| Apr 25, 2024 | 113.40 | 114.71 | 112.99 | 114.20 | 113.16 | 5,564 |
| Apr 24, 2024 | 115.86 | 115.92 | 113.90 | 114.50 | 113.45 | 10,804 |
| Apr 23, 2024 | 114.78 | 115.55 | 114.71 | 115.20 | 114.15 | 11,298 |
| Apr 22, 2024 | 116.31 | 116.31 | 114.32 | 114.80 | 113.75 | 4,717 |
| Apr 19, 2024 | 116.24 | 116.71 | 115.33 | 115.90 | 114.84 | 6,220 |
| Apr 18, 2024 | 118.34 | 118.72 | 116.15 | 118.10 | 117.02 | 8,116 |
| Apr 17, 2024 | 120.62 | 121.07 | 119.10 | 119.70 | 118.61 | 670,331 |
| Apr 16, 2024 | 120.19 | 121.40 | 119.78 | 120.70 | 119.60 | 1,448,762 |
| Apr 15, 2024 | 122.15 | 122.45 | 119.96 | 121.20 | 120.09 | 9,657 |
| Apr 12, 2024 | 121.51 | 121.92 | 120.44 | 121.60 | 120.49 | 7,957 |
| Apr 11, 2024 | 121.50 | 123.78 | 121.32 | 123.00 | 121.88 | 8,755 |
| Apr 10, 2024 | 121.46 | 123.22 | 121.33 | 122.00 | 120.88 | 3,550 |
| Apr 9, 2024 | 0.40 Dividend | |||||
| Apr 9, 2024 | 124.63 | 124.63 | 121.26 | 122.10 | 120.98 | 44,077 |
| Apr 8, 2024 | 125.00 | 125.00 | 123.81 | 123.90 | 122.37 | 6,945 |
| Apr 5, 2024 | 124.40 | 125.98 | 124.16 | 123.90 | 122.37 | 16,187 |
| Apr 4, 2024 | 127.75 | 127.99 | 125.52 | 123.90 | 122.37 | 18,943 |
| Apr 3, 2024 | 124.00 | 126.34 | 124.00 | 123.90 | 122.37 | 136,364 |
| Apr 2, 2024 | 124.50 | 124.86 | 123.43 | 123.90 | 122.37 | 14,677 |
| Mar 28, 2024 | 125.39 | 126.04 | 125.22 | 125.60 | 124.05 | 8,985 |
| Mar 27, 2024 | 127.39 | 127.67 | 124.51 | 124.90 | 123.36 | 8,381 |
| Mar 26, 2024 | 126.68 | 126.89 | 125.84 | 126.70 | 125.14 | 10,856 |
| Mar 25, 2024 | 127.32 | 127.79 | 126.11 | 126.50 | 124.94 | 1,249,420 |
| Mar 22, 2024 | 129.01 | 129.01 | 127.52 | 128.10 | 126.52 | 13,179 |
| Mar 21, 2024 | 130.54 | 132.78 | 129.43 | 131.00 | 129.38 | 34,782 |
| Mar 20, 2024 | 129.98 | 130.52 | 128.30 | 128.40 | 126.82 | 10,377 |
| Mar 19, 2024 | 127.52 | 128.99 | 126.49 | 128.20 | 126.62 | 12,102 |
| Mar 18, 2024 | 127.42 | 128.95 | 126.94 | 127.50 | 125.93 | 168,295 |
| Mar 15, 2024 | 123.79 | 125.60 | 123.79 | 124.50 | 122.96 | 14,288 |
| Mar 14, 2024 | 127.57 | 127.63 | 125.00 | 126.20 | 124.64 | 39,104 |
| Mar 13, 2024 | 128.17 | 128.69 | 124.84 | 125.10 | 123.56 | 25,331 |
| Mar 12, 2024 | 130.60 | 130.60 | 124.61 | 125.30 | 123.75 | 130,788 |
| Mar 11, 2024 | 111.45 | 114.71 | 111.17 | 114.00 | 112.59 | 31,591 |
| Mar 8, 2024 | 113.98 | 114.54 | 111.60 | 111.70 | 110.32 | 55,137 |
| Mar 7, 2024 | 113.68 | 114.21 | 112.33 | 113.30 | 111.90 | 3,057 |
| Mar 6, 2024 | 111.43 | 113.03 | 110.65 | 112.20 | 110.82 | 6,887 |
| Mar 5, 2024 | 112.82 | 113.09 | 110.54 | 111.90 | 110.52 | 7,942 |
| Mar 4, 2024 | 113.89 | 114.31 | 113.38 | 113.90 | 112.49 | 6,203 |
| Mar 1, 2024 | 111.98 | 113.80 | 111.85 | 112.90 | 111.51 | 6,540 |
| Feb 29, 2024 | 111.60 | 112.42 | 110.68 | 111.40 | 110.03 | 519,777 |
| Feb 28, 2024 | 111.15 | 112.00 | 111.13 | 111.90 | 110.52 | 5,284 |
| Feb 27, 2024 | 110.70 | 111.24 | 109.82 | 110.30 | 108.94 | 5,829 |
| Feb 26, 2024 | 112.00 | 112.46 | 111.27 | 112.30 | 110.91 | 8,947 |
| Feb 23, 2024 | 112.07 | 113.35 | 111.83 | 112.30 | 110.91 | 3,369 |
| Feb 22, 2024 | 110.93 | 111.05 | 109.70 | 109.80 | 108.44 | 6,076 |
| Feb 21, 2024 | 106.64 | 108.12 | 106.62 | 107.60 | 106.27 | 8,010 |
| Feb 20, 2024 | 110.99 | 111.00 | 107.69 | 108.10 | 106.77 | 19,615 |
| Feb 19, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.11 | - |
| Feb 16, 2024 | 113.28 | 113.28 | 111.67 | 112.50 | 111.11 | 929,759 |
| Feb 15, 2024 | 114.10 | 114.47 | 112.89 | 113.40 | 112.00 | 4,133 |
| Feb 14, 2024 | 114.30 | 114.71 | 113.56 | 113.80 | 112.40 | 4,274 |
| Feb 13, 2024 | 113.75 | 114.20 | 113.11 | 113.80 | 112.40 | 5,973 |
| Feb 12, 2024 | 116.90 | 117.08 | 115.37 | 116.90 | 115.46 | 4,266 |
| Feb 9, 2024 | 117.10 | 117.29 | 115.79 | 117.00 | 115.56 | 8,461 |
| Feb 8, 2024 | 117.00 | 117.78 | 116.00 | 116.30 | 114.86 | 5,989 |
| Feb 7, 2024 | 115.30 | 117.33 | 115.30 | 116.20 | 114.77 | 300,727 |
| Feb 6, 2024 | 116.72 | 116.91 | 115.53 | 115.90 | 114.47 | 285,008 |
| Feb 5, 2024 | 115.79 | 116.55 | 114.79 | 115.30 | 113.88 | 7,214 |
| Feb 2, 2024 | 115.70 | 116.49 | 115.18 | 115.40 | 113.98 | 8,945 |
| Feb 1, 2024 | 112.75 | 115.73 | 112.63 | 114.60 | 113.19 | 15,138 |
| Jan 31, 2024 | 113.64 | 114.32 | 112.05 | 112.40 | 111.01 | 11,509 |