205.00
+0.20
+(0.10%)
At close: 4:18:45 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 | 205.40 | 205.40 | 203.20 | 205.00 | 205.00 | 809 |
| Apr 16, 2025 | 206.40 | 206.80 | 203.10 | 204.80 | 204.80 | 543 |
| Apr 15, 2025 | 214.20 | 214.40 | 212.10 | 214.40 | 214.40 | 276 |
| Apr 14, 2025 | 1.5 Dividend | |||||
| Apr 14, 2025 | 209.60 | 211.80 | 207.00 | 208.80 | 208.80 | 186 |
| Apr 11, 2025 | 212.60 | 212.60 | 205.00 | 206.30 | 204.80 | 1,788 |
| Apr 10, 2025 | 225.40 | 226.20 | 204.20 | 216.33 | 214.75 | 56,559 |
| Apr 9, 2025 | 187.10 | 190.00 | 181.85 | 188.60 | 187.23 | 6,049 |
| Apr 8, 2025 | 192.80 | 196.50 | 189.50 | 191.00 | 189.61 | 628 |
| Apr 7, 2025 | 171.60 | 201.00 | 171.60 | 183.83 | 182.49 | 3,135 |
| Apr 4, 2025 | 202.50 | 204.00 | 185.40 | 190.80 | 189.41 | 4,199 |
| Apr 3, 2025 | 211.50 | 215.50 | 205.50 | 205.50 | 204.01 | 7,296 |
| Apr 2, 2025 | 222.50 | 224.00 | 218.25 | 223.50 | 221.87 | 2,784 |
| Apr 1, 2025 | 221.00 | 223.50 | 219.25 | 223.00 | 221.38 | 2,997 |
| Mar 31, 2025 | 222.50 | 223.00 | 218.25 | 219.50 | 217.90 | 11,210 |
| Mar 28, 2025 | 232.00 | 232.00 | 229.00 | 229.00 | 227.33 | 209 |
| Mar 27, 2025 | 229.00 | 232.50 | 229.00 | 230.11 | 228.44 | 476 |
| Mar 26, 2025 | 234.00 | 234.50 | 233.00 | 233.00 | 231.31 | 87 |
| Mar 25, 2025 | 235.25 | 239.00 | 233.78 | 233.78 | 232.08 | 329 |
| Mar 24, 2025 | 239.00 | 239.00 | 232.50 | 236.50 | 234.78 | 485 |
| Mar 21, 2025 | 234.50 | 235.00 | 231.00 | 232.21 | 230.52 | 2,594 |
| Mar 20, 2025 | 238.50 | 238.50 | 232.50 | 237.41 | 235.68 | 3,158 |
| Mar 19, 2025 | 243.00 | 245.50 | 242.00 | 243.00 | 241.23 | 383 |
| Mar 18, 2025 | 242.50 | 245.00 | 240.50 | 242.00 | 240.24 | 4,510 |
| Mar 17, 2025 | 237.00 | 243.00 | 237.00 | 238.50 | 236.77 | 1,027 |
| Mar 14, 2025 | 234.00 | 240.50 | 232.50 | 239.75 | 238.01 | 9,136 |
| Mar 13, 2025 | 232.50 | 235.00 | 232.50 | 234.50 | 232.79 | 525 |
| Mar 12, 2025 | 232.50 | 237.50 | 232.00 | 235.59 | 233.88 | 1,102 |
| Mar 11, 2025 | 234.00 | 234.00 | 224.00 | 227.50 | 225.85 | 3,399 |
| Mar 10, 2025 | 239.00 | 239.00 | 231.50 | 233.00 | 231.31 | 1,849 |
| Mar 7, 2025 | 227.00 | 238.00 | 227.00 | 231.67 | 229.98 | 454 |
| Mar 6, 2025 | 254.00 | 254.00 | 228.50 | 231.00 | 229.32 | 10,686 |
| Mar 5, 2025 | 262.50 | 262.50 | 260.50 | 261.00 | 259.10 | 2,931 |
| Mar 4, 2025 | 262.00 | 262.00 | 253.00 | 255.25 | 253.39 | 1,145 |
| Mar 3, 2025 | 264.50 | 269.00 | 263.50 | 265.13 | 263.20 | 302 |
| Feb 28, 2025 | 258.50 | 262.00 | 258.50 | 261.00 | 259.10 | 881 |
| Feb 27, 2025 | 272.00 | 274.50 | 262.00 | 264.25 | 262.33 | 1,222 |
| Feb 26, 2025 | 272.00 | 277.50 | 272.00 | 274.50 | 272.50 | 2,569 |
| Feb 25, 2025 | 268.50 | 271.01 | 268.50 | 270.33 | 268.37 | 655 |
| Feb 24, 2025 | 277.50 | 277.50 | 269.00 | 272.83 | 270.85 | 89 |
| Feb 21, 2025 | 279.00 | 281.50 | 278.50 | 279.50 | 277.47 | 251 |
| Feb 20, 2025 | 268.00 | 277.50 | 268.00 | 276.00 | 273.99 | 3,841 |
| Feb 19, 2025 | 278.50 | 281.50 | 269.50 | 272.43 | 270.45 | 737 |
| Feb 18, 2025 | 274.50 | 278.50 | 273.50 | 278.00 | 275.98 | 1,321 |
| Feb 17, 2025 | 273.50 | 278.50 | 273.00 | 278.50 | 276.48 | 1,580 |
| Feb 14, 2025 | 277.00 | 278.00 | 275.00 | 277.50 | 275.48 | 701 |
| Feb 13, 2025 | 277.00 | 277.00 | 271.50 | 274.75 | 272.75 | 489 |
| Feb 12, 2025 | 273.75 | 273.75 | 267.50 | 271.00 | 269.03 | 432 |
| Feb 11, 2025 | 269.00 | 273.50 | 268.50 | 268.50 | 266.55 | 8,537 |
| Feb 10, 2025 | 268.50 | 273.50 | 268.00 | 271.04 | 269.07 | 572 |
| Feb 7, 2025 | 270.00 | 271.50 | 269.00 | 270.23 | 268.26 | 2,076 |
| Feb 6, 2025 | 262.50 | 268.50 | 262.50 | 264.41 | 262.49 | 496 |
| Feb 5, 2025 | 263.00 | 263.50 | 260.00 | 263.19 | 261.28 | 8,046 |
| Feb 4, 2025 | 263.00 | 266.50 | 263.00 | 264.88 | 262.95 | 450 |
| Feb 3, 2025 | 267.00 | 268.25 | 264.50 | 266.07 | 264.14 | 1,075 |
| Jan 31, 2025 | 280.50 | 282.00 | 272.50 | 276.62 | 274.60 | 1,053 |
| Jan 30, 2025 | 275.50 | 282.00 | 275.50 | 278.26 | 276.23 | 1,872 |
| Jan 29, 2025 | 271.50 | 272.00 | 265.50 | 268.52 | 266.57 | 11,266 |
| Jan 28, 2025 | 249.50 | 263.25 | 249.00 | 257.42 | 255.54 | 1,822 |
| Jan 27, 2025 | 245.50 | 249.00 | 233.00 | 243.00 | 241.23 | 6,207 |
| Jan 24, 2025 | 266.00 | 269.50 | 263.50 | 265.88 | 263.94 | 734 |
| Jan 23, 2025 | 266.00 | 266.00 | 258.00 | 261.13 | 259.23 | 906 |
| Jan 22, 2025 | 267.50 | 270.00 | 266.50 | 267.79 | 265.84 | 469 |
| Jan 21, 2025 | 256.00 | 260.00 | 255.50 | 257.90 | 256.02 | 1,870 |
| Jan 20, 2025 | 257.00 | 257.00 | 253.00 | 255.12 | 253.26 | 917 |
| Jan 17, 2025 | 254.50 | 260.00 | 254.50 | 257.56 | 255.68 | 1,076 |
| Jan 16, 2025 | 253.50 | 258.00 | 253.50 | 254.57 | 252.72 | 949 |
| Jan 15, 2025 | 239.00 | 244.50 | 238.50 | 241.19 | 239.43 | 956 |
| Jan 14, 2025 | 245.00 | 247.50 | 242.50 | 245.02 | 243.24 | 6,313 |
| Jan 13, 2025 | 243.50 | 244.50 | 238.00 | 238.67 | 236.93 | 134 |
| Jan 10, 2025 | 258.50 | 261.00 | 256.00 | 258.52 | 256.65 | 2,769 |
| Jan 9, 2025 | 264.00 | 264.00 | 258.00 | 261.25 | 259.35 | 227 |
| Jan 8, 2025 | 275.00 | 275.50 | 268.00 | 271.95 | 269.97 | 15,132 |
| Jan 7, 2025 | 269.50 | 276.00 | 265.50 | 271.77 | 269.79 | 18,352 |
| Jan 6, 2025 | 267.00 | 269.00 | 262.50 | 263.50 | 261.58 | 2,760 |
| Jan 3, 2025 | 253.50 | 254.50 | 252.00 | 254.00 | 252.15 | 1,592 |
| Dec 30, 2024 | 248.50 | 249.50 | 246.00 | 246.00 | 244.21 | 165 |
| Dec 27, 2024 | 256.50 | 258.00 | 251.50 | 253.33 | 251.49 | 290 |
| Dec 23, 2024 | 242.75 | 251.50 | 242.75 | 250.50 | 248.68 | 16,899 |
| Dec 20, 2024 | 242.50 | 248.50 | 239.50 | 242.40 | 240.64 | 11,229 |
| Dec 19, 2024 | 259.50 | 259.50 | 241.00 | 250.29 | 248.47 | 2,442 |
| Dec 18, 2024 | 272.50 | 276.25 | 272.50 | 276.00 | 273.99 | 303 |
| Dec 17, 2024 | 268.50 | 271.00 | 263.50 | 270.50 | 268.53 | 28,129 |
| Dec 16, 2024 | 265.50 | 265.50 | 263.00 | 263.50 | 261.58 | 2,729 |
| Dec 13, 2024 | 268.50 | 269.00 | 263.00 | 263.50 | 261.58 | 1,341 |
| Dec 12, 2024 | 273.50 | 274.50 | 266.00 | 274.50 | 272.50 | 4,206 |
| Dec 11, 2024 | 267.00 | 273.00 | 267.00 | 272.50 | 270.52 | 415 |
| Dec 10, 2024 | 271.50 | 271.50 | 266.00 | 266.50 | 264.56 | 330 |
| Dec 9, 2024 | 274.00 | 276.00 | 272.00 | 272.00 | 270.02 | 335 |
| Dec 6, 2024 | 272.00 | 274.50 | 272.00 | 273.00 | 271.02 | 215 |
| Dec 5, 2024 | 277.50 | 277.50 | 272.00 | 273.50 | 271.51 | 171 |
| Dec 4, 2024 | 281.50 | 283.00 | 278.00 | 282.50 | 280.45 | 682 |
| Dec 3, 2024 | 279.50 | 279.50 | 272.00 | 276.00 | 273.99 | 359 |
| Dec 2, 2024 | 274.50 | 277.50 | 273.50 | 274.50 | 272.50 | 421 |
| Nov 29, 2024 | 278.50 | 279.50 | 273.50 | 279.50 | 277.47 | 208 |
| Nov 28, 2024 | 276.00 | 279.50 | 275.00 | 276.00 | 273.99 | 469 |
| Nov 27, 2024 | 278.50 | 278.50 | 274.50 | 274.50 | 272.50 | 311 |
| Nov 26, 2024 | 279.50 | 282.50 | 279.00 | 280.00 | 277.96 | 1,638 |
| Nov 25, 2024 | 281.50 | 284.00 | 279.00 | 283.00 | 280.94 | 710 |
| Nov 22, 2024 | 275.50 | 278.50 | 275.00 | 277.00 | 274.99 | 683 |
| Nov 21, 2024 | 270.50 | 272.00 | 269.00 | 272.00 | 270.02 | 148 |
| Nov 20, 2024 | 275.00 | 277.50 | 271.00 | 271.00 | 269.03 | 304 |
| Nov 19, 2024 | 271.00 | 275.00 | 268.50 | 275.00 | 273.00 | 3,115 |
| Nov 18, 2024 | 275.00 | 276.00 | 272.50 | 275.50 | 273.50 | 937 |
| Nov 15, 2024 | 283.50 | 285.00 | 279.00 | 279.00 | 276.97 | 259 |
| Nov 14, 2024 | 285.50 | 290.00 | 285.00 | 286.00 | 283.92 | 5,974 |
| Nov 13, 2024 | 284.00 | 285.00 | 282.00 | 283.00 | 280.94 | 352 |
| Nov 12, 2024 | 289.50 | 290.50 | 287.00 | 287.50 | 285.41 | 630 |
| Nov 11, 2024 | 294.50 | 295.50 | 291.50 | 292.50 | 290.37 | 547 |
| Nov 8, 2024 | 301.50 | 302.75 | 292.50 | 293.50 | 291.37 | 229 |
| Nov 7, 2024 | 285.50 | 302.00 | 285.50 | 299.50 | 297.32 | 857 |
| Nov 6, 2024 | 302.00 | 302.00 | 290.00 | 290.00 | 287.89 | 1,050 |
| Nov 5, 2024 | 291.50 | 291.50 | 288.00 | 291.50 | 289.38 | 645 |
| Nov 4, 2024 | 293.50 | 296.00 | 291.50 | 291.50 | 289.38 | 188 |
| Nov 1, 2024 | 289.00 | 293.50 | 288.00 | 293.50 | 291.37 | 310 |
| Oct 31, 2024 | 293.00 | 293.00 | 284.00 | 286.50 | 284.42 | 433 |
| Oct 30, 2024 | 302.50 | 302.50 | 295.50 | 296.50 | 294.34 | 964 |
| Oct 29, 2024 | 300.00 | 303.00 | 300.00 | 303.00 | 300.80 | 353 |
| Oct 28, 2024 | 303.50 | 305.00 | 301.50 | 302.50 | 300.30 | 281 |
| Oct 25, 2024 | 299.00 | 299.00 | 294.00 | 298.00 | 295.83 | 1,213 |
| Oct 24, 2024 | 297.00 | 303.00 | 297.00 | 301.99 | 299.79 | 1,252 |
| Oct 23, 2024 | 289.50 | 299.50 | 289.50 | 299.50 | 297.32 | 7,933 |
| Oct 22, 2024 | 291.50 | 291.50 | 286.25 | 289.00 | 286.90 | 791 |
| Oct 21, 2024 | 293.50 | 293.50 | 289.00 | 289.50 | 287.40 | 664 |
| Oct 18, 2024 | 293.50 | 302.00 | 293.50 | 294.68 | 292.54 | 1,523 |
| Oct 17, 2024 | 281.00 | 281.00 | 275.99 | 278.87 | 276.84 | 9,371 |
| Oct 16, 2024 | 283.25 | 283.25 | 280.00 | 281.00 | 278.96 | 1,067 |
| Oct 15, 2024 | 304.50 | 304.50 | 285.00 | 286.50 | 284.42 | 1,599 |
| Oct 14, 2024 | 299.50 | 301.00 | 298.00 | 299.00 | 296.83 | 447 |
| Oct 11, 2024 | 302.50 | 302.50 | 296.50 | 298.50 | 296.33 | 208 |
| Oct 10, 2024 | 304.50 | 305.00 | 300.00 | 300.00 | 297.82 | 2,431 |
| Oct 9, 2024 | 308.50 | 309.50 | 306.50 | 309.00 | 306.75 | 1,268 |
| Oct 8, 2024 | 312.50 | 312.50 | 306.75 | 308.45 | 306.21 | 3,904 |
| Oct 7, 2024 | 313.50 | 320.00 | 313.50 | 320.00 | 317.67 | 63 |
| Oct 4, 2024 | 316.50 | 326.00 | 316.50 | 320.50 | 318.17 | 699 |
| Oct 3, 2024 | 316.50 | 320.00 | 316.00 | 317.50 | 315.19 | 1,111 |
| Oct 2, 2024 | 322.00 | 323.50 | 319.50 | 323.00 | 320.65 | 232 |
| Oct 1, 2024 | 336.00 | 336.00 | 321.00 | 321.00 | 318.67 | 211 |
| Sep 30, 2024 | 333.00 | 337.50 | 332.00 | 333.50 | 331.08 | 1,264 |
| Sep 27, 2024 | 333.00 | 336.50 | 333.00 | 336.50 | 334.05 | 149 |
| Sep 26, 2024 | 328.00 | 336.00 | 327.00 | 330.17 | 327.77 | 2,942 |
| Sep 25, 2024 | 310.00 | 315.50 | 310.00 | 315.50 | 313.21 | 8,483 |
| Sep 24, 2024 | 319.00 | 319.00 | 310.50 | 311.00 | 308.74 | 336 |
| Sep 23, 2024 | 313.00 | 316.50 | 313.00 | 314.00 | 311.72 | 564 |
| Sep 20, 2024 | 318.00 | 318.00 | 313.00 | 313.00 | 310.72 | 946 |
| Sep 19, 2024 | 312.50 | 326.50 | 312.00 | 326.50 | 324.13 | 3,622 |
| Sep 18, 2024 | 311.50 | 313.50 | 309.00 | 309.00 | 306.75 | 23,209 |
| Sep 17, 2024 | 308.00 | 315.50 | 308.00 | 315.50 | 313.21 | 501 |
| Sep 16, 2024 | 311.00 | 311.50 | 308.00 | 308.60 | 306.36 | 2,047 |
| Sep 13, 2024 | 317.50 | 317.50 | 309.50 | 311.12 | 308.86 | 506 |
| Sep 12, 2024 | 316.50 | 317.50 | 311.00 | 311.00 | 308.74 | 292 |
| Sep 11, 2024 | 307.00 | 310.50 | 307.00 | 308.00 | 305.76 | 4,186 |
| Sep 10, 2024 | 310.50 | 310.50 | 306.50 | 306.97 | 304.73 | 2,577 |
| Sep 9, 2024 | 312.00 | 312.00 | 306.00 | 309.50 | 307.25 | 381 |
| Sep 6, 2024 | 309.00 | 317.00 | 306.50 | 306.50 | 304.27 | 473 |
| Sep 5, 2024 | 327.00 | 327.00 | 312.00 | 312.00 | 309.73 | 1,072 |
| Sep 3, 2024 | 349.00 | 349.00 | 333.00 | 335.00 | 332.56 | 668 |
| Sep 2, 2024 | 341.00 | 347.50 | 341.00 | 347.00 | 344.48 | 302 |
| Aug 30, 2024 | 342.50 | 348.50 | 339.50 | 346.50 | 343.98 | 48 |
| Aug 29, 2024 | 343.00 | 346.50 | 343.00 | 345.50 | 342.99 | 264 |
| Aug 28, 2024 | 338.00 | 340.00 | 335.50 | 335.50 | 333.06 | 331 |
| Aug 27, 2024 | 334.00 | 335.00 | 328.50 | 334.00 | 331.57 | 228 |
| Aug 23, 2024 | 345.50 | 345.50 | 340.00 | 344.50 | 342.00 | 188 |
| Aug 22, 2024 | 348.00 | 349.50 | 346.50 | 347.00 | 344.48 | 508 |
| Aug 21, 2024 | 346.00 | 348.00 | 345.00 | 348.00 | 345.47 | 367 |
| Aug 20, 2024 | 350.00 | 350.00 | 345.00 | 346.17 | 343.65 | 1,100 |
| Aug 19, 2024 | 342.50 | 348.00 | 342.50 | 343.50 | 341.00 | 784 |
| Aug 16, 2024 | 340.00 | 342.50 | 340.00 | 341.00 | 338.52 | 13,054 |
| Aug 15, 2024 | 330.00 | 339.50 | 330.00 | 339.50 | 337.03 | 675 |
| Aug 14, 2024 | 327.00 | 330.00 | 327.00 | 327.50 | 325.12 | 29 |
| Aug 13, 2024 | 320.00 | 323.00 | 316.00 | 323.00 | 320.65 | 932 |
| Aug 12, 2024 | 321.00 | 321.00 | 317.50 | 321.00 | 318.67 | 772 |
| Aug 9, 2024 | 323.00 | 323.00 | 317.00 | 319.00 | 316.68 | 4,331 |
| Aug 8, 2024 | 318.50 | 319.50 | 310.50 | 318.50 | 316.18 | 804 |
| Aug 7, 2024 | 318.50 | 326.00 | 317.50 | 322.50 | 320.16 | 908 |
| Aug 6, 2024 | 315.50 | 316.00 | 309.50 | 312.50 | 310.23 | 504 |
| Aug 5, 2024 | 279.50 | 308.50 | 279.50 | 304.00 | 301.79 | 1,954 |
| Aug 2, 2024 | 342.00 | 342.00 | 310.50 | 313.00 | 310.72 | 2,255 |
| Jul 31, 2024 | 348.50 | 354.00 | 345.50 | 352.50 | 349.94 | 3,321 |
| Jul 30, 2024 | 341.00 | 341.00 | 336.50 | 340.50 | 338.02 | 1,164 |
| Jul 29, 2024 | 341.50 | 344.00 | 338.00 | 339.50 | 337.03 | 448 |
| Jul 26, 2024 | 340.50 | 344.00 | 340.50 | 343.50 | 341.00 | 163 |
| Jul 25, 2024 | 339.00 | 342.00 | 337.00 | 340.50 | 338.02 | 550 |
| Jul 24, 2024 | 355.50 | 357.50 | 349.00 | 349.00 | 346.46 | 151 |
| Jul 23, 2024 | 367.50 | 367.50 | 362.00 | 362.24 | 359.60 | 107 |
| Jul 22, 2024 | 359.50 | 363.50 | 358.00 | 360.00 | 357.38 | 573 |
| Jul 19, 2024 | 358.00 | 361.00 | 355.00 | 358.50 | 355.89 | 153 |
| Jul 18, 2024 | 373.00 | 373.00 | 361.50 | 370.50 | 367.81 | 144 |
| Jul 17, 2024 | 384.00 | 384.00 | 372.50 | 376.00 | 373.27 | 491 |
| Jul 16, 2024 | 386.00 | 388.00 | 383.50 | 387.00 | 384.19 | 3,264 |
| Jul 15, 2024 | 384.00 | 387.50 | 384.00 | 387.50 | 384.68 | 259 |
| Jul 12, 2024 | 380.00 | 387.00 | 380.00 | 386.00 | 383.19 | 1,234 |
| Jul 11, 2024 | 375.00 | 383.50 | 373.00 | 380.50 | 377.73 | 1,318 |
| Jul 10, 2024 | 374.50 | 376.50 | 371.00 | 374.50 | 371.78 | 7,523 |
| Jul 9, 2024 | 377.00 | 377.00 | 372.90 | 372.90 | 370.19 | 2,500 |
| Jul 8, 2024 | 379.00 | 381.00 | 375.50 | 376.06 | 373.33 | 1,784 |
| Jul 5, 2024 | 378.00 | 379.00 | 375.00 | 376.00 | 373.27 | 234 |
| Jul 4, 2024 | 374.00 | 374.50 | 369.50 | 372.00 | 369.30 | 969 |
| Jul 3, 2024 | 364.00 | 372.00 | 364.00 | 372.00 | 369.30 | 869 |
| Jul 2, 2024 | 358.50 | 358.50 | 352.50 | 357.00 | 354.40 | 1,927 |
| Jul 1, 2024 | 365.00 | 365.00 | 358.50 | 358.50 | 355.89 | 295 |
| Jun 28, 2024 | 362.00 | 365.00 | 362.00 | 362.00 | 359.37 | 4,627 |
| Jun 27, 2024 | 360.00 | 363.50 | 358.00 | 361.00 | 358.38 | 7,397 |
| Jun 26, 2024 | 358.00 | 360.50 | 358.00 | 359.50 | 356.89 | 1,019 |
| Jun 25, 2024 | 355.00 | 362.50 | 354.50 | 362.50 | 359.86 | 359 |
| Jun 24, 2024 | 363.50 | 366.00 | 360.00 | 361.50 | 358.87 | 18,314 |
| Jun 21, 2024 | 374.50 | 374.50 | 364.50 | 364.50 | 361.85 | 1,438 |
| Jun 20, 2024 | 373.00 | 380.00 | 373.00 | 378.50 | 375.75 | 1,076 |
| Jun 19, 2024 | 376.50 | 376.50 | 368.50 | 372.00 | 369.30 | 744 |
| Jun 18, 2024 | 376.50 | 376.50 | 371.00 | 372.50 | 369.79 | 1,221 |
| Jun 17, 2024 | 376.50 | 383.00 | 373.50 | 378.00 | 375.25 | 4,663 |
| Jun 14, 2024 | 371.50 | 378.00 | 370.50 | 371.38 | 368.67 | 837 |
| Jun 13, 2024 | 372.50 | 372.50 | 368.00 | 368.80 | 366.11 | 9,529 |
| Jun 12, 2024 | 359.50 | 374.00 | 358.50 | 372.78 | 370.07 | 2,246 |
| Jun 11, 2024 | 354.00 | 357.00 | 350.50 | 356.64 | 354.05 | 1,236 |
| Jun 10, 2024 | 349.50 | 351.50 | 347.50 | 349.00 | 346.46 | 1,020 |
| Jun 7, 2024 | 345.50 | 347.50 | 345.00 | 346.00 | 343.48 | 395 |
| Jun 6, 2024 | 344.00 | 346.00 | 344.00 | 344.50 | 342.00 | 179 |
| Jun 5, 2024 | 332.00 | 339.00 | 332.00 | 334.50 | 332.07 | 276 |
| Jun 4, 2024 | 333.50 | 334.50 | 330.50 | 332.00 | 329.59 | 848 |
| Jun 3, 2024 | 333.00 | 333.96 | 331.50 | 333.17 | 330.74 | 504 |
| May 31, 2024 | 335.50 | 335.50 | 332.00 | 333.50 | 331.08 | 786 |
| May 30, 2024 | 335.50 | 337.00 | 335.50 | 337.00 | 334.55 | 10,815 |
| May 29, 2024 | 344.50 | 344.50 | 337.00 | 344.50 | 342.00 | 979 |
| May 28, 2024 | 338.50 | 345.50 | 338.50 | 344.50 | 342.00 | 295 |
| May 24, 2024 | 344.50 | 344.50 | 341.50 | 342.00 | 339.51 | 387 |
| May 23, 2024 | 344.50 | 357.00 | 344.50 | 351.00 | 348.45 | 1,361 |
| May 22, 2024 | 320.50 | 341.50 | 320.50 | 340.50 | 338.02 | 1,929 |
| May 21, 2024 | 312.50 | 314.50 | 309.00 | 312.50 | 310.23 | 845 |
| May 17, 2024 | 316.50 | 316.50 | 311.50 | 313.00 | 310.72 | 53,168 |
| May 16, 2024 | 316.00 | 319.50 | 316.00 | 316.50 | 314.20 | 483 |
| May 15, 2024 | 309.50 | 313.50 | 306.50 | 313.50 | 311.22 | 40 |
| May 14, 2024 | 301.00 | 308.50 | 301.00 | 308.00 | 305.76 | 435 |
| May 13, 2024 | 303.00 | 303.00 | 299.00 | 299.50 | 297.32 | 120 |
| May 10, 2024 | 303.00 | 307.00 | 301.00 | 303.00 | 300.80 | 336 |
| May 8, 2024 | 300.00 | 301.00 | 298.00 | 298.00 | 295.83 | 770 |
| May 7, 2024 | 295.50 | 300.00 | 294.00 | 300.00 | 297.82 | 1,474 |
| May 3, 2024 | 287.00 | 290.50 | 286.50 | 287.50 | 285.41 | 28 |
| May 2, 2024 | 288.00 | 288.00 | 282.00 | 285.00 | 282.93 | 98 |
| Apr 30, 2024 | 294.50 | 297.00 | 293.00 | 295.00 | 292.86 | 565 |
| Apr 29, 2024 | 292.50 | 296.50 | 292.50 | 296.50 | 294.34 | 210 |
| Apr 26, 2024 | 294.00 | 297.50 | 290.50 | 293.64 | 291.51 | 2,161 |
| Apr 25, 2024 | 293.50 | 295.00 | 291.00 | 292.91 | 290.78 | 40,940 |
| Apr 24, 2024 | 289.50 | 297.00 | 289.50 | 293.52 | 291.39 | 1,897 |
| Apr 23, 2024 | 1 Dividend | |||||
| Apr 23, 2024 | 280.00 | 285.50 | 280.00 | 284.53 | 282.46 | 11,257 |
| Apr 22, 2024 | 283.50 | 283.50 | 276.50 | 276.50 | 273.50 | 6,323 |
| Apr 19, 2024 | 281.50 | 286.50 | 280.00 | 285.14 | 282.05 | 6,338 |
| Apr 18, 2024 | 293.50 | 297.50 | 288.79 | 295.86 | 292.65 | 5,531 |
| Apr 17, 2024 | 299.50 | 302.00 | 297.50 | 301.34 | 298.07 | 8,530 |