Unlock stock picks and a broker-level newsfeed that powers Wall Street.
791.00
-9.00
(-1.13%)
At close: March 14 at 3:16:02 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 792.00 | 798.00 | 791.00 | 791.00 | 791.00 | - |
| Mar 13, 2025 | 799.00 | 802.00 | 799.00 | 800.00 | 800.00 | - |
| Mar 12, 2025 | 807.00 | 810.00 | 796.00 | 806.00 | 806.00 | - |
| Mar 11, 2025 | 807.00 | 809.00 | 796.00 | 796.00 | 796.00 | - |
| Mar 10, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - |
| Mar 7, 2025 | 810.00 | 821.00 | 810.00 | 812.00 | 812.00 | - |
| Mar 6, 2025 | 812.00 | 812.00 | 807.00 | 809.00 | 809.00 | - |
| Mar 5, 2025 | 808.00 | 815.00 | 808.00 | 815.00 | 815.00 | - |
| Mar 4, 2025 | 805.00 | 809.00 | 803.00 | 803.00 | 803.00 | - |
| Mar 3, 2025 | 804.00 | 815.00 | 804.00 | 811.00 | 811.00 | - |
| Feb 28, 2025 | 814.00 | 815.00 | 809.00 | 810.00 | 810.00 | - |
| Feb 27, 2025 | 818.00 | 823.00 | 818.00 | 820.00 | 820.00 | - |
| Feb 26, 2025 | 821.00 | 829.00 | 821.00 | 823.00 | 823.00 | - |
| Feb 25, 2025 | 821.00 | 829.00 | 821.00 | 827.00 | 827.00 | - |
| Feb 24, 2025 | 820.00 | 829.00 | 820.00 | 821.00 | 821.00 | - |
| Feb 21, 2025 | 818.00 | 827.00 | 818.00 | 822.00 | 822.00 | - |
| Feb 20, 2025 | 813.00 | 825.00 | 813.00 | 825.00 | 825.00 | - |
| Feb 19, 2025 | 832.00 | 840.00 | 830.00 | 830.00 | 830.00 | - |
| Feb 18, 2025 | 838.00 | 842.00 | 837.00 | 837.00 | 837.00 | - |
| Feb 17, 2025 | 841.00 | 841.00 | 840.00 | 840.00 | 840.00 | - |
| Feb 14, 2025 | 823.00 | 837.00 | 823.00 | 837.00 | 837.00 | - |
| Feb 13, 2025 | 827.00 | 845.00 | 827.00 | 845.00 | 845.00 | 7 |
| Feb 12, 2025 | 823.00 | 830.00 | 823.00 | 824.00 | 824.00 | - |
| Feb 11, 2025 | 826.00 | 830.00 | 826.00 | 827.00 | 827.00 | - |
| Feb 10, 2025 | 826.00 | 836.00 | 826.00 | 832.00 | 832.00 | - |
| Feb 7, 2025 | 831.00 | 837.00 | 826.00 | 826.00 | 826.00 | - |
| Feb 6, 2025 | 835.00 | 842.00 | 835.00 | 842.00 | 842.00 | - |
| Feb 5, 2025 | 828.00 | 845.00 | 828.00 | 843.00 | 843.00 | - |
| Feb 4, 2025 | 827.00 | 836.00 | 827.00 | 835.00 | 835.00 | - |
| Feb 3, 2025 | 836.00 | 836.00 | 827.00 | 832.00 | 832.00 | - |
| Jan 31, 2025 | 847.00 | 850.00 | 840.00 | 842.00 | 842.00 | 10 |
| Jan 30, 2025 | 844.00 | 850.00 | 844.00 | 844.00 | 844.00 | - |
| Jan 29, 2025 | 858.00 | 858.00 | 854.00 | 854.00 | 854.00 | - |
| Jan 28, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | - |
| Jan 27, 2025 | 832.00 | 855.00 | 832.00 | 854.00 | 854.00 | - |
| Jan 24, 2025 | 825.00 | 836.00 | 825.00 | 836.00 | 836.00 | - |
| Jan 23, 2025 | 818.00 | 829.00 | 818.00 | 828.00 | 828.00 | - |
| Jan 22, 2025 | 825.00 | 834.00 | 824.00 | 824.00 | 824.00 | - |
| Jan 21, 2025 | 826.00 | 834.00 | 826.00 | 832.00 | 832.00 | - |
| Jan 20, 2025 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - |
| Jan 17, 2025 | 825.00 | 833.00 | 825.00 | 831.00 | 831.00 | - |
| Jan 16, 2025 | 822.00 | 840.00 | 822.00 | 831.00 | 831.00 | - |
| Jan 15, 2025 | 828.00 | 837.00 | 828.00 | 837.00 | 837.00 | - |
| Jan 14, 2025 | 831.00 | 837.00 | 829.00 | 831.00 | 831.00 | - |
| Jan 13, 2025 | 833.00 | 840.00 | 833.00 | 838.00 | 838.00 | - |
| Jan 10, 2025 | 840.00 | 854.00 | 840.00 | 846.00 | 846.00 | - |
| Jan 9, 2025 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | - |
| Jan 8, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| Jan 7, 2025 | 850.00 | 852.00 | 850.00 | 852.00 | 852.00 | - |
| Jan 6, 2025 | 842.00 | 849.00 | 842.00 | 844.00 | 844.00 | - |
| Jan 3, 2025 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | - |
| Jan 2, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Dec 30, 2024 | 841.00 | 861.00 | 841.00 | 861.00 | 861.00 | - |
| Dec 27, 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | - |
| Dec 23, 2024 | 841.00 | 856.00 | 841.00 | 856.00 | 856.00 | - |
| Dec 20, 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | - |
| Dec 19, 2024 | 847.00 | 854.00 | 847.00 | 854.00 | 854.00 | - |
| Dec 18, 2024 | 860.00 | 872.00 | 860.00 | 868.00 | 868.00 | - |
| Dec 17, 2024 | 857.00 | 868.00 | 857.00 | 866.00 | 866.00 | - |
| Dec 16, 2024 | 861.00 | 861.00 | 853.00 | 858.00 | 858.00 | - |
| Dec 13, 2024 | 858.00 | 892.00 | 858.00 | 892.00 | 892.00 | 2 |
| Dec 12, 2024 | 858.00 | 859.00 | 858.00 | 859.00 | 859.00 | - |
| Dec 11, 2024 | 844.00 | 858.00 | 844.00 | 858.00 | 858.00 | - |
| Dec 10, 2024 | 866.00 | 866.00 | 851.00 | 851.00 | 851.00 | - |
| Dec 9, 2024 | 865.00 | 865.00 | 861.00 | 861.00 | 861.00 | - |
| Dec 6, 2024 | 874.00 | 874.00 | 866.00 | 866.00 | 866.00 | - |
| Dec 5, 2024 | 864.00 | 876.00 | 864.00 | 873.00 | 873.00 | - |
| Dec 4, 2024 | 866.00 | 868.00 | 865.00 | 866.00 | 866.00 | - |
| Dec 3, 2024 | 865.00 | 865.00 | 863.00 | 864.00 | 864.00 | - |
| Dec 2, 2024 | 869.00 | 878.00 | 869.00 | 872.00 | 872.00 | - |
| Nov 29, 2024 | 875.00 | 877.00 | 873.00 | 877.00 | 877.00 | - |
| Nov 28, 2024 | 871.00 | 871.00 | 864.00 | 864.00 | 864.00 | - |
| Nov 27, 2024 | 882.00 | 882.00 | 877.00 | 877.00 | 877.00 | - |
| Nov 26, 2024 | 884.00 | 886.00 | 878.00 | 882.00 | 882.00 | - |
| Nov 25, 2024 | 891.00 | 891.00 | 886.00 | 889.00 | 889.00 | - |
| Nov 22, 2024 | 894.00 | 894.00 | 886.00 | 887.00 | 887.00 | - |
| Nov 21, 2024 | 872.00 | 893.00 | 872.00 | 888.00 | 888.00 | 1 |
| Nov 20, 2024 | 879.00 | 879.00 | 869.00 | 870.00 | 870.00 | - |
| Nov 19, 2024 | 862.00 | 870.00 | 861.00 | 869.00 | 869.00 | - |
| Nov 18, 2024 | 873.00 | 873.00 | 861.00 | 862.00 | 862.00 | - |
| Nov 15, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| Nov 14, 2024 | 920.00 | 923.00 | 918.00 | 919.00 | 919.00 | - |
| Nov 13, 2024 | 951.00 | 951.00 | 946.00 | 946.00 | 946.00 | - |
| Nov 12, 2024 | 954.00 | 962.00 | 954.00 | 956.00 | 956.00 | - |
| Nov 11, 2024 | 955.00 | 957.00 | 955.00 | 957.00 | 957.00 | - |
| Nov 8, 2024 | 950.00 | 961.00 | 950.00 | 952.00 | 952.00 | 3 |
| Nov 7, 2024 | 947.00 | 950.00 | 947.00 | 950.00 | 950.00 | - |
| Nov 6, 2024 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | - |
| Nov 5, 2024 | 918.00 | 932.00 | 918.00 | 931.00 | 931.00 | - |
| Nov 4, 2024 | 927.00 | 927.00 | 917.00 | 917.00 | 917.00 | - |
| Nov 1, 2024 | 923.00 | 927.00 | 920.00 | 926.00 | 926.00 | - |
| Oct 31, 2024 | 926.00 | 927.00 | 921.00 | 922.00 | 922.00 | - |
| Oct 30, 2024 | 927.00 | 933.00 | 924.00 | 933.00 | 933.00 | - |
| Oct 29, 2024 | 932.00 | 932.00 | 923.00 | 928.00 | 928.00 | - |
| Oct 28, 2024 | 938.00 | 944.00 | 923.00 | 926.00 | 926.00 | - |
| Oct 25, 2024 | 945.00 | 945.00 | 939.00 | 939.00 | 939.00 | - |
| Oct 24, 2024 | 958.00 | 958.00 | 951.00 | 951.00 | 951.00 | - |
| Oct 23, 2024 | 957.00 | 958.00 | 956.00 | 956.00 | 956.00 | - |
| Oct 22, 2024 | 950.00 | 959.00 | 950.00 | 953.00 | 953.00 | - |
| Oct 21, 2024 | 961.00 | 962.00 | 956.00 | 957.00 | 957.00 | - |
| Oct 18, 2024 | 947.00 | 957.00 | 947.00 | 957.00 | 957.00 | 5 |
| Oct 17, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| Oct 16, 2024 | 925.00 | 929.00 | 925.00 | 929.00 | 929.00 | - |
| Oct 15, 2024 | 930.00 | 931.00 | 928.00 | 928.00 | 928.00 | - |
| Oct 14, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Oct 11, 2024 | 930.00 | 931.00 | 929.00 | 931.00 | 931.00 | - |
| Oct 10, 2024 | 927.00 | 931.00 | 927.00 | 931.00 | 931.00 | - |
| Oct 9, 2024 | 928.00 | 930.00 | 926.00 | 927.00 | 927.00 | - |
| Oct 8, 2024 | 923.00 | 928.00 | 923.00 | 928.00 | 928.00 | - |
| Oct 7, 2024 | 929.00 | 945.00 | 925.00 | 945.00 | 945.00 | 4 |
| Oct 4, 2024 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| Oct 3, 2024 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | - |
| Oct 2, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| Oct 1, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Sep 30, 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | - |
| Sep 27, 2024 | 956.00 | 956.00 | 946.00 | 948.00 | 948.00 | - |
| Sep 26, 2024 | 953.00 | 964.00 | 953.00 | 958.00 | 958.00 | - |
| Sep 25, 2024 | 949.00 | 953.00 | 945.00 | 952.00 | 952.00 | - |
| Sep 24, 2024 | 949.00 | 953.00 | 948.00 | 950.00 | 950.00 | - |
| Sep 23, 2024 | 939.00 | 955.00 | 939.00 | 954.00 | 954.00 | - |
| Sep 20, 2024 | 951.00 | 952.00 | 947.00 | 947.00 | 947.00 | - |
| Sep 19, 2024 | 938.00 | 946.00 | 938.00 | 946.00 | 946.00 | - |
| Sep 18, 2024 | 931.00 | 941.00 | 929.00 | 940.00 | 940.00 | - |
| Sep 17, 2024 | 957.00 | 957.00 | 942.00 | 942.00 | 942.00 | - |
| Sep 16, 2024 | 935.00 | 955.00 | 935.00 | 955.00 | 955.00 | - |
| Sep 13, 2024 | 909.00 | 935.00 | 909.00 | 935.00 | 935.00 | 10 |
| Sep 12, 2024 | 904.00 | 917.00 | 904.00 | 905.00 | 905.00 | 2 |
| Sep 11, 2024 | 892.00 | 892.00 | 884.00 | 888.00 | 888.00 | - |
| Sep 10, 2024 | 883.00 | 894.00 | 883.00 | 892.00 | 892.00 | - |
| Sep 9, 2024 | 872.00 | 880.00 | 872.00 | 880.00 | 880.00 | - |
| Sep 6, 2024 | 875.00 | 879.00 | 865.00 | 879.00 | 879.00 | - |
| Sep 5, 2024 | 879.00 | 885.00 | 868.00 | 868.00 | 868.00 | 1 |
| Sep 4, 2024 | 872.00 | 880.00 | 871.00 | 879.00 | 879.00 | - |
| Sep 3, 2024 | 866.00 | 878.00 | 866.00 | 878.00 | 878.00 | - |
| Sep 2, 2024 | 874.00 | 875.00 | 868.00 | 868.00 | 868.00 | - |
| Aug 30, 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | - |
| Aug 29, 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
| Aug 28, 2024 | 838.00 | 844.00 | 838.00 | 843.00 | 843.00 | - |
| Aug 27, 2024 | 840.00 | 840.00 | 837.00 | 839.00 | 839.00 | - |
| Aug 26, 2024 | 838.00 | 838.00 | 830.00 | 831.00 | 831.00 | - |
| Aug 23, 2024 | 841.00 | 844.00 | 838.00 | 838.00 | 838.00 | - |
| Aug 22, 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| Aug 21, 2024 | 836.00 | 841.00 | 836.00 | 841.00 | 841.00 | - |
| Aug 20, 2024 | 832.00 | 842.00 | 832.00 | 836.00 | 836.00 | - |
| Aug 19, 2024 | 833.00 | 840.00 | 833.00 | 840.00 | 840.00 | - |
| Aug 16, 2024 | 829.00 | 836.00 | 826.00 | 832.00 | 832.00 | - |
| Aug 15, 2024 | 826.00 | 827.00 | 824.00 | 827.00 | 827.00 | - |
| Aug 14, 2024 | 840.00 | 840.00 | 839.00 | 839.00 | 839.00 | 2 |
| Aug 13, 2024 | 837.00 | 837.00 | 823.00 | 830.00 | 830.00 | - |
| Aug 12, 2024 | 836.00 | 840.00 | 836.00 | 838.00 | 838.00 | - |
| Aug 9, 2024 | 838.00 | 839.00 | 832.00 | 833.00 | 833.00 | - |
| Aug 8, 2024 | 828.00 | 834.00 | 828.00 | 834.00 | 834.00 | - |
| Aug 7, 2024 | 821.00 | 833.00 | 821.00 | 826.00 | 826.00 | - |
| Aug 6, 2024 | 822.00 | 824.00 | 811.00 | 814.00 | 814.00 | - |
| Aug 5, 2024 | 827.00 | 827.00 | 817.00 | 820.00 | 820.00 | - |
| Aug 2, 2024 | 826.00 | 830.00 | 824.00 | 829.00 | 829.00 | - |
| Aug 1, 2024 | 839.00 | 840.00 | 835.00 | 837.00 | 837.00 | - |
| Jul 31, 2024 | 843.00 | 845.00 | 833.00 | 837.00 | 837.00 | - |
| Jul 30, 2024 | 840.00 | 840.00 | 838.00 | 840.00 | 840.00 | - |
| Jul 29, 2024 | 845.00 | 846.00 | 836.00 | 836.00 | 836.00 | - |
| Jul 26, 2024 | 821.00 | 823.00 | 818.00 | 823.00 | 823.00 | - |
| Jul 25, 2024 | 823.00 | 823.00 | 816.00 | 817.00 | 817.00 | - |
| Jul 24, 2024 | 826.00 | 826.00 | 818.00 | 818.00 | 818.00 | - |
| Jul 23, 2024 | 826.00 | 826.00 | 819.00 | 823.00 | 823.00 | - |
| Jul 22, 2024 | 817.00 | 824.00 | 817.00 | 824.00 | 824.00 | - |
| Jul 19, 2024 | 825.00 | 825.00 | 819.00 | 819.00 | 819.00 | - |
| Jul 18, 2024 | 819.00 | 822.00 | 818.00 | 822.00 | 822.00 | - |
| Jul 17, 2024 | 827.00 | 827.00 | 822.00 | 822.00 | 822.00 | - |
| Jul 16, 2024 | 833.00 | 833.00 | 824.00 | 824.00 | 824.00 | - |
| Jul 15, 2024 | 826.00 | 831.00 | 826.00 | 830.00 | 830.00 | - |
| Jul 12, 2024 | 823.00 | 823.00 | 817.00 | 820.00 | 820.00 | - |
| Jul 11, 2024 | 815.00 | 822.00 | 814.00 | 821.00 | 821.00 | - |
| Jul 10, 2024 | 804.00 | 813.00 | 804.00 | 813.00 | 813.00 | - |
| Jul 9, 2024 | 816.00 | 818.00 | 797.00 | 797.00 | 797.00 | 4 |
| Jul 8, 2024 | 819.00 | 820.00 | 817.00 | 817.00 | 817.00 | - |
| Jul 5, 2024 | 819.00 | 821.00 | 815.00 | 818.00 | 818.00 | - |
| Jul 4, 2024 | 819.00 | 825.00 | 817.00 | 822.00 | 822.00 | - |
| Jul 3, 2024 | 814.00 | 821.00 | 814.00 | 821.00 | 821.00 | - |
| Jul 2, 2024 | 815.00 | 815.00 | 808.00 | 814.00 | 814.00 | - |
| Jul 1, 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - |
| Jun 28, 2024 | 803.00 | 810.00 | 803.00 | 810.00 | 810.00 | - |
| Jun 27, 2024 | 8.50 Dividend | |||||
| Jun 27, 2024 | 811.00 | 811.00 | 800.00 | 804.00 | 804.00 | - |
| Jun 26, 2024 | 803.00 | 810.00 | 801.00 | 810.00 | 801.50 | - |
| Jun 25, 2024 | 821.00 | 821.00 | 808.00 | 808.00 | 799.52 | - |
| Jun 24, 2024 | 822.00 | 823.00 | 820.00 | 821.00 | 812.38 | - |
| Jun 21, 2024 | 822.00 | 824.00 | 819.00 | 819.00 | 810.41 | - |
| Jun 20, 2024 | 815.00 | 824.00 | 812.00 | 822.00 | 813.37 | - |
| Jun 19, 2024 | 814.00 | 820.00 | 813.00 | 815.00 | 806.45 | - |
| Jun 18, 2024 | 795.00 | 814.00 | 795.00 | 813.00 | 804.47 | - |
| Jun 17, 2024 | 801.00 | 801.00 | 789.00 | 796.00 | 787.65 | - |
| Jun 14, 2024 | 820.00 | 820.00 | 802.00 | 803.00 | 794.57 | - |
| Jun 13, 2024 | 834.00 | 834.00 | 821.00 | 823.00 | 814.36 | - |
| Jun 12, 2024 | 831.00 | 836.00 | 831.00 | 836.00 | 827.23 | - |
| Jun 11, 2024 | 838.00 | 846.00 | 838.00 | 846.00 | 837.12 | - |
| Jun 10, 2024 | 847.00 | 847.00 | 847.00 | 847.00 | 838.11 | - |
| Jun 7, 2024 | 857.00 | 857.00 | 847.00 | 849.00 | 840.09 | - |
| Jun 6, 2024 | 856.00 | 875.00 | 853.00 | 875.00 | 865.82 | 2 |
| Jun 5, 2024 | 860.00 | 860.00 | 854.00 | 854.00 | 845.04 | - |
| Jun 4, 2024 | 860.00 | 860.00 | 858.00 | 858.00 | 849.00 | - |
| Jun 3, 2024 | 871.00 | 871.00 | 859.00 | 861.00 | 851.96 | - |
| May 31, 2024 | 867.00 | 867.00 | 859.00 | 860.00 | 850.98 | - |
| May 30, 2024 | 863.00 | 866.00 | 859.00 | 866.00 | 856.91 | - |
| May 29, 2024 | 862.00 | 862.00 | 859.00 | 862.00 | 852.95 | - |
| May 28, 2024 | 871.00 | 871.00 | 863.00 | 863.00 | 853.94 | - |
| May 27, 2024 | 873.00 | 888.00 | 865.00 | 888.00 | 878.68 | 10 |
| May 24, 2024 | 873.00 | 875.00 | 871.00 | 873.00 | 863.84 | - |
| May 23, 2024 | 887.00 | 887.00 | 878.00 | 879.00 | 869.78 | - |
| May 22, 2024 | 884.00 | 886.00 | 876.00 | 883.00 | 873.73 | - |
| May 21, 2024 | 888.00 | 888.00 | 880.00 | 881.00 | 871.75 | - |
| May 20, 2024 | 886.00 | 886.00 | 881.00 | 884.00 | 874.72 | - |
| May 17, 2024 | 874.00 | 880.00 | 874.00 | 876.00 | 866.81 | - |
| May 16, 2024 | 878.00 | 885.00 | 875.00 | 875.00 | 865.82 | - |
| May 15, 2024 | 887.00 | 887.00 | 875.00 | 877.00 | 867.80 | - |
| May 14, 2024 | 892.00 | 892.00 | 884.00 | 891.00 | 881.65 | - |
| May 13, 2024 | 901.00 | 901.00 | 889.00 | 892.00 | 882.64 | - |
| May 10, 2024 | 890.00 | 890.00 | 885.00 | 886.00 | 876.70 | - |
| May 9, 2024 | 875.00 | 877.00 | 869.00 | 877.00 | 867.80 | - |
| May 8, 2024 | 868.00 | 868.00 | 862.00 | 866.00 | 856.91 | - |
| May 7, 2024 | 862.00 | 864.00 | 854.00 | 861.00 | 851.96 | - |
| May 6, 2024 | 859.00 | 863.00 | 853.00 | 857.00 | 848.01 | - |
| May 3, 2024 | 865.00 | 867.00 | 857.00 | 867.00 | 857.90 | - |
| May 2, 2024 | 876.00 | 876.00 | 861.00 | 865.00 | 855.92 | - |
| Apr 30, 2024 | 884.00 | 884.00 | 871.00 | 875.00 | 865.82 | - |
| Apr 29, 2024 | 873.00 | 874.00 | 866.00 | 873.00 | 863.84 | - |
| Apr 26, 2024 | 877.00 | 877.00 | 869.00 | 871.00 | 861.86 | - |
| Apr 25, 2024 | 871.00 | 875.00 | 869.00 | 869.00 | 859.88 | - |
| Apr 24, 2024 | 867.00 | 867.00 | 859.00 | 867.00 | 857.90 | - |
| Apr 23, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 868.79 | - |
| Apr 22, 2024 | 851.00 | 854.00 | 851.00 | 854.00 | 845.04 | - |
| Apr 19, 2024 | 845.00 | 851.00 | 843.00 | 851.00 | 842.07 | - |
| Apr 18, 2024 | 857.00 | 857.00 | 852.00 | 852.00 | 843.06 | - |
| Apr 17, 2024 | 854.00 | 859.00 | 854.00 | 859.00 | 849.99 | - |
| Apr 16, 2024 | 862.00 | 863.00 | 853.00 | 856.00 | 847.02 | - |
| Apr 15, 2024 | 878.00 | 878.00 | 862.00 | 862.00 | 852.95 | - |
| Apr 12, 2024 | 811.00 | 814.00 | 811.00 | 814.00 | 805.46 | - |
| Apr 11, 2024 | 796.00 | 796.00 | 794.00 | 794.00 | 785.67 | - |
| Apr 10, 2024 | 800.00 | 800.00 | 793.00 | 793.00 | 784.68 | - |
| Apr 9, 2024 | 808.00 | 811.00 | 800.00 | 800.00 | 791.60 | - |
| Apr 8, 2024 | 804.00 | 804.00 | 800.00 | 800.00 | 791.60 | - |
| Apr 5, 2024 | 796.00 | 801.00 | 793.00 | 800.00 | 791.60 | - |
| Apr 4, 2024 | 800.00 | 800.00 | 790.00 | 796.00 | 787.65 | - |
| Apr 3, 2024 | 794.00 | 794.00 | 786.00 | 786.00 | 777.75 | - |
| Apr 2, 2024 | 786.00 | 802.00 | 786.00 | 798.00 | 789.63 | 7 |
| Mar 28, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 781.71 | - |
| Mar 27, 2024 | 782.00 | 782.00 | 779.00 | 779.00 | 770.83 | - |
| Mar 26, 2024 | 785.00 | 785.00 | 779.00 | 782.00 | 773.79 | - |
| Mar 25, 2024 | 782.00 | 786.00 | 779.00 | 780.00 | 771.81 | - |
| Mar 22, 2024 | 800.00 | 800.00 | 779.00 | 779.00 | 770.83 | - |
| Mar 21, 2024 | 783.00 | 791.00 | 776.00 | 791.00 | 782.70 | - |
| Mar 20, 2024 | 790.00 | 790.00 | 784.00 | 784.00 | 775.77 | - |
| Mar 19, 2024 | 796.00 | 796.00 | 793.00 | 794.00 | 785.67 | - |
| Mar 18, 2024 | 797.00 | 797.00 | 791.00 | 795.00 | 786.66 | - |
| Mar 15, 2024 | 793.00 | 796.00 | 793.00 | 795.00 | 786.66 | 8 |
| Mar 14, 2024 | 793.00 | 799.00 | 791.00 | 792.00 | 783.69 | - |