Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
550.20
+4.60
+(0.84%)
At close: February 21 at 5:35:32 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 546.00 | 550.20 | 540.00 | 550.20 | 550.20 | 120 |
| Feb 20, 2025 | 545.60 | 545.60 | 545.60 | 545.60 | 545.60 | - |
| Feb 19, 2025 | 545.20 | 552.00 | 545.20 | 547.80 | 547.80 | 52 |
| Feb 18, 2025 | 541.60 | 545.60 | 539.00 | 539.40 | 539.40 | 540 |
| Feb 17, 2025 | 550.40 | 550.40 | 541.60 | 546.20 | 546.20 | 18 |
| Feb 14, 2025 | 1.72 Dividend | |||||
| Feb 14, 2025 | 544.00 | 549.20 | 542.00 | 547.00 | 547.00 | 134 |
| Feb 13, 2025 | 548.40 | 550.00 | 548.20 | 550.00 | 548.20 | 26 |
| Feb 12, 2025 | 559.80 | 559.80 | 548.60 | 548.60 | 546.80 | 6 |
| Feb 11, 2025 | 559.40 | 559.40 | 556.80 | 558.00 | 556.17 | 27 |
| Feb 10, 2025 | 562.80 | 562.80 | 562.80 | 562.80 | 560.96 | - |
| Feb 7, 2025 | 566.40 | 566.40 | 562.80 | 562.80 | 560.96 | 11 |
| Feb 6, 2025 | 561.60 | 563.20 | 561.00 | 561.00 | 559.16 | 35 |
| Feb 5, 2025 | 567.20 | 567.20 | 567.20 | 567.20 | 565.34 | - |
| Feb 4, 2025 | 568.80 | 568.80 | 563.60 | 567.20 | 565.34 | - |
| Feb 3, 2025 | 577.40 | 577.40 | 568.40 | 573.00 | 571.12 | 96 |
| Jan 31, 2025 | 566.20 | 566.20 | 566.20 | 566.20 | 564.35 | - |
| Jan 30, 2025 | 575.00 | 578.60 | 571.00 | 571.40 | 569.53 | 194 |
| Jan 29, 2025 | 610.20 | 610.20 | 569.20 | 581.60 | 579.70 | 266 |
| Jan 28, 2025 | 592.60 | 592.60 | 592.60 | 592.60 | 590.66 | - |
| Jan 27, 2025 | 580.80 | 592.80 | 580.80 | 592.60 | 590.66 | 103 |
| Jan 24, 2025 | 589.20 | 589.20 | 589.20 | 589.20 | 587.27 | - |
| Jan 23, 2025 | 592.80 | 595.20 | 586.60 | 589.20 | 587.27 | 170 |
| Jan 22, 2025 | 589.40 | 594.40 | 589.40 | 593.40 | 591.46 | 87 |
| Jan 21, 2025 | 585.40 | 585.40 | 585.40 | 585.40 | 583.48 | - |
| Jan 20, 2025 | 585.40 | 585.40 | 585.40 | 585.40 | 583.48 | - |
| Jan 17, 2025 | 585.40 | 585.40 | 585.40 | 585.40 | 583.48 | - |
| Jan 16, 2025 | 587.80 | 590.00 | 582.00 | 585.40 | 583.48 | 81 |
| Jan 15, 2025 | 572.00 | 580.20 | 570.40 | 580.20 | 578.30 | - |
| Jan 14, 2025 | 564.40 | 572.40 | 564.40 | 568.80 | 566.94 | 67 |
| Jan 13, 2025 | 559.00 | 567.40 | 557.80 | 567.40 | 565.54 | 76 |
| Jan 10, 2025 | 580.20 | 586.00 | 564.60 | 564.60 | 562.75 | 81 |
| Jan 9, 2025 | 586.60 | 586.60 | 582.20 | 583.40 | 581.49 | 26 |
| Jan 8, 2025 | 573.20 | 573.20 | 573.20 | 573.20 | 571.32 | - |
| Jan 7, 2025 | 576.40 | 576.40 | 570.20 | 573.20 | 571.32 | 99 |
| Jan 6, 2025 | 581.00 | 586.40 | 578.00 | 578.20 | 576.31 | 88 |
| Jan 3, 2025 | 583.80 | 585.40 | 580.20 | 583.20 | 581.29 | 59 |
| Jan 2, 2025 | 584.20 | 587.60 | 583.80 | 586.40 | 584.48 | 54 |
| Dec 30, 2024 | 586.60 | 586.60 | 579.20 | 584.00 | 582.09 | 22 |
| Dec 27, 2024 | 588.40 | 588.40 | 581.80 | 581.80 | 579.90 | 14 |
| Dec 23, 2024 | 578.80 | 580.00 | 577.40 | 577.40 | 575.51 | 10 |
| Dec 20, 2024 | 575.80 | 579.00 | 573.60 | 579.00 | 577.11 | 36 |
| Dec 19, 2024 | 582.00 | 582.00 | 575.00 | 579.60 | 577.70 | 135 |
| Dec 18, 2024 | 594.00 | 594.00 | 587.40 | 587.60 | 585.68 | 459 |
| Dec 17, 2024 | 583.80 | 590.00 | 582.80 | 585.00 | 583.09 | 86 |
| Dec 16, 2024 | 592.00 | 598.60 | 592.00 | 592.40 | 590.46 | 18 |
| Dec 13, 2024 | 608.60 | 608.60 | 595.00 | 595.00 | 593.05 | 35 |
| Dec 12, 2024 | 596.40 | 607.20 | 596.20 | 607.20 | 605.21 | 148 |
| Dec 11, 2024 | 594.20 | 603.00 | 594.20 | 603.00 | 601.03 | 35 |
| Dec 10, 2024 | 580.40 | 580.40 | 580.40 | 580.40 | 578.50 | - |
| Dec 9, 2024 | 584.60 | 587.20 | 580.40 | 580.40 | 578.50 | 49 |
| Dec 6, 2024 | 572.20 | 572.20 | 572.20 | 572.20 | 570.33 | 1 |
| Dec 5, 2024 | 583.00 | 583.00 | 580.00 | 580.00 | 578.10 | 25 |
| Dec 4, 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 580.89 | - |
| Dec 3, 2024 | 581.60 | 582.00 | 575.20 | 581.00 | 579.10 | 7 |
| Dec 2, 2024 | 581.80 | 581.80 | 575.60 | 579.00 | 577.11 | 58 |
| Nov 29, 2024 | 575.00 | 577.80 | 573.00 | 577.80 | 575.91 | 125 |
| Nov 28, 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 569.13 | - |
| Nov 27, 2024 | 575.80 | 575.80 | 571.00 | 571.00 | 569.13 | 115 |
| Nov 26, 2024 | 563.40 | 571.00 | 563.40 | 571.00 | 569.13 | 40 |
| Nov 25, 2024 | 562.60 | 562.60 | 562.60 | 562.60 | 560.76 | - |
| Nov 22, 2024 | 558.00 | 562.60 | 558.00 | 562.60 | 560.76 | 85 |
| Nov 21, 2024 | 553.80 | 556.60 | 553.20 | 556.60 | 554.78 | 7 |
| Nov 20, 2024 | 565.20 | 565.20 | 549.60 | 552.60 | 550.79 | 29 |
| Nov 19, 2024 | 566.60 | 566.60 | 560.00 | 566.60 | 564.75 | 23 |
| Nov 18, 2024 | 568.60 | 568.60 | 568.60 | 568.60 | 566.74 | - |
| Nov 15, 2024 | 1.53 Dividend | |||||
| Nov 15, 2024 | 573.20 | 573.20 | 564.20 | 568.60 | 566.74 | 32 |
| Nov 14, 2024 | 584.60 | 584.60 | 577.80 | 577.80 | 574.31 | 48 |
| Nov 13, 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 564.57 | - |
| Nov 12, 2024 | 565.60 | 568.00 | 563.00 | 568.00 | 564.57 | 99 |
| Nov 11, 2024 | 552.00 | 562.60 | 552.00 | 560.80 | 557.42 | 17 |
| Nov 8, 2024 | 531.20 | 531.20 | 531.20 | 531.20 | 528.00 | 2 |
| Nov 7, 2024 | 536.40 | 538.80 | 533.60 | 534.80 | 531.57 | 49 |
| Nov 6, 2024 | 563.00 | 563.00 | 527.60 | 530.60 | 527.40 | 261 |
| Nov 5, 2024 | 540.20 | 540.20 | 540.20 | 540.20 | 536.94 | - |
| Nov 4, 2024 | 529.80 | 536.20 | 529.60 | 535.40 | 532.17 | 50 |
| Nov 1, 2024 | 529.80 | 529.80 | 529.80 | 529.80 | 526.60 | - |
| Oct 31, 2024 | 524.00 | 529.80 | 524.00 | 529.80 | 526.60 | 41 |
| Oct 30, 2024 | 541.80 | 541.80 | 528.00 | 531.80 | 528.59 | 119 |
| Oct 29, 2024 | 546.00 | 584.00 | 544.20 | 544.20 | 540.92 | 304 |
| Oct 28, 2024 | 547.20 | 550.60 | 545.60 | 547.80 | 544.50 | 204 |
| Oct 25, 2024 | 549.60 | 549.60 | 544.20 | 544.20 | 540.92 | 40 |
| Oct 24, 2024 | 552.20 | 552.20 | 548.20 | 548.20 | 544.89 | 82 |
| Oct 23, 2024 | 561.80 | 561.80 | 555.20 | 556.20 | 552.84 | 6 |
| Oct 22, 2024 | 556.80 | 557.00 | 556.20 | 556.20 | 552.84 | 69 |
| Oct 21, 2024 | 560.80 | 560.80 | 554.40 | 554.60 | 551.25 | 22 |
| Oct 18, 2024 | 557.80 | 560.20 | 557.80 | 560.20 | 556.82 | 4 |
| Oct 17, 2024 | 562.80 | 565.00 | 557.40 | 564.20 | 560.80 | 157 |
| Oct 16, 2024 | 560.60 | 560.60 | 557.40 | 557.80 | 554.43 | 29 |
| Oct 15, 2024 | 560.80 | 561.80 | 557.60 | 561.80 | 558.41 | 34 |
| Oct 14, 2024 | 553.80 | 558.60 | 552.00 | 558.60 | 555.23 | 83 |
| Oct 11, 2024 | 548.80 | 551.60 | 545.20 | 551.60 | 548.27 | 25 |
| Oct 10, 2024 | 555.00 | 555.20 | 548.80 | 549.20 | 545.89 | 152 |
| Oct 9, 2024 | 546.00 | 551.40 | 546.00 | 551.40 | 548.07 | 122 |
| Oct 8, 2024 | 535.20 | 537.00 | 532.80 | 537.00 | 533.76 | 172 |
| Oct 7, 2024 | 536.00 | 536.40 | 533.00 | 533.00 | 529.78 | 71 |
| Oct 4, 2024 | 532.40 | 542.00 | 532.40 | 534.60 | 531.37 | 48 |
| Oct 3, 2024 | 533.80 | 534.00 | 531.40 | 533.40 | 530.18 | 85 |
| Oct 2, 2024 | 522.40 | 532.40 | 517.00 | 531.60 | 528.39 | 128 |
| Oct 1, 2024 | 523.40 | 526.80 | 516.60 | 517.00 | 513.88 | 118 |
| Sep 30, 2024 | 513.40 | 518.60 | 513.40 | 518.60 | 515.47 | 7 |
| Sep 27, 2024 | 511.60 | 516.00 | 508.20 | 516.00 | 512.89 | 25 |
| Sep 26, 2024 | 506.60 | 510.40 | 504.00 | 507.80 | 504.74 | 72 |
| Sep 25, 2024 | 499.00 | 504.00 | 499.00 | 503.20 | 500.16 | 99 |
| Sep 24, 2024 | 504.00 | 504.60 | 500.20 | 500.60 | 497.58 | 35 |
| Sep 23, 2024 | 493.80 | 502.20 | 493.20 | 502.20 | 499.17 | 35 |
| Sep 20, 2024 | 493.20 | 499.80 | 491.30 | 491.30 | 488.34 | 46 |
| Sep 19, 2024 | 505.20 | 505.20 | 498.20 | 498.20 | 495.19 | 12 |
| Sep 18, 2024 | 502.20 | 503.20 | 497.60 | 497.60 | 494.60 | 181 |
| Sep 17, 2024 | 505.80 | 505.80 | 503.80 | 504.80 | 501.75 | 129 |
| Sep 16, 2024 | 506.40 | 510.80 | 504.00 | 510.80 | 507.72 | 44 |
| Sep 13, 2024 | 508.40 | 508.40 | 498.40 | 506.80 | 503.74 | 19 |
| Sep 12, 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 501.16 | 1 |
| Sep 11, 2024 | 509.40 | 509.40 | 500.00 | 500.20 | 497.18 | 40 |
| Sep 10, 2024 | 505.40 | 509.20 | 505.40 | 509.20 | 506.13 | 6 |
| Sep 9, 2024 | 505.60 | 512.60 | 505.60 | 509.80 | 506.72 | 13 |
| Sep 6, 2024 | 514.00 | 514.00 | 506.60 | 506.60 | 503.54 | 31 |
| Sep 5, 2024 | 510.00 | 510.00 | 507.40 | 508.20 | 505.13 | 30 |
| Sep 4, 2024 | 520.80 | 520.80 | 517.60 | 517.60 | 514.48 | 58 |
| Sep 3, 2024 | 526.00 | 526.00 | 521.60 | 521.60 | 518.45 | 35 |
| Sep 2, 2024 | 523.00 | 523.40 | 521.20 | 523.40 | 520.24 | 55 |
| Aug 30, 2024 | 525.00 | 525.00 | 520.20 | 520.20 | 517.06 | 5 |
| Aug 29, 2024 | 522.60 | 529.20 | 522.20 | 529.20 | 526.01 | 84 |
| Aug 28, 2024 | 525.20 | 525.80 | 521.80 | 521.80 | 518.65 | 24 |
| Aug 27, 2024 | 514.00 | 517.80 | 514.00 | 517.60 | 514.48 | 21 |
| Aug 26, 2024 | 511.40 | 516.00 | 511.40 | 515.20 | 512.09 | 30 |
| Aug 23, 2024 | 510.00 | 512.00 | 509.60 | 512.00 | 508.91 | 67 |
| Aug 22, 2024 | 503.00 | 508.40 | 503.00 | 508.00 | 504.94 | 3 |
| Aug 21, 2024 | 504.40 | 504.40 | 501.60 | 501.60 | 498.57 | 5 |
| Aug 20, 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 500.56 | - |
| Aug 19, 2024 | 507.60 | 513.00 | 506.80 | 506.80 | 503.74 | 12 |
| Aug 16, 2024 | 1.53 Dividend | |||||
| Aug 16, 2024 | 515.20 | 516.20 | 507.80 | 508.00 | 504.94 | 31 |
| Aug 15, 2024 | 507.80 | 510.80 | 507.80 | 510.80 | 506.13 | 11 |
| Aug 14, 2024 | 496.00 | 502.00 | 496.00 | 502.00 | 497.41 | 107 |
| Aug 13, 2024 | 485.10 | 495.70 | 485.10 | 495.70 | 491.17 | 67 |
| Aug 12, 2024 | 486.10 | 488.90 | 486.10 | 487.60 | 483.14 | 23 |
| Aug 9, 2024 | 483.10 | 488.20 | 483.10 | 488.10 | 483.64 | 191 |
| Aug 8, 2024 | 477.90 | 477.90 | 477.90 | 477.90 | 473.53 | 28 |
| Aug 7, 2024 | 487.50 | 490.60 | 482.90 | 490.60 | 486.11 | 36 |
| Aug 6, 2024 | 478.10 | 484.00 | 475.10 | 480.50 | 476.11 | 309 |
| Aug 5, 2024 | 477.00 | 482.00 | 469.80 | 482.00 | 477.59 | 386 |
| Aug 2, 2024 | 506.00 | 506.00 | 487.60 | 487.90 | 483.44 | 124 |
| Aug 1, 2024 | 501.80 | 512.60 | 501.80 | 509.60 | 504.94 | 154 |
| Jul 31, 2024 | 505.00 | 505.00 | 503.40 | 503.40 | 498.80 | 12 |
| Jul 30, 2024 | 503.60 | 504.60 | 500.00 | 504.60 | 499.98 | 93 |
| Jul 29, 2024 | 496.90 | 500.40 | 493.70 | 498.20 | 493.64 | 73 |
| Jul 26, 2024 | 496.20 | 501.00 | 496.00 | 501.00 | 496.42 | 61 |
| Jul 25, 2024 | 490.90 | 499.00 | 490.10 | 499.00 | 494.44 | 76 |
| Jul 24, 2024 | 502.60 | 502.60 | 491.40 | 495.30 | 490.77 | 46 |
| Jul 23, 2024 | 463.00 | 514.20 | 463.00 | 508.60 | 503.95 | 227 |
| Jul 22, 2024 | 453.00 | 463.40 | 453.00 | 462.60 | 458.37 | 144 |
| Jul 19, 2024 | 457.60 | 457.60 | 454.50 | 455.20 | 451.04 | 10 |
| Jul 18, 2024 | 461.90 | 461.90 | 457.90 | 457.90 | 453.71 | 42 |
| Jul 17, 2024 | 463.60 | 463.60 | 463.60 | 463.60 | 459.36 | - |
| Jul 16, 2024 | 465.00 | 467.40 | 465.00 | 467.40 | 463.13 | 20 |
| Jul 15, 2024 | 462.60 | 462.60 | 459.00 | 459.40 | 455.20 | 39 |
| Jul 12, 2024 | 454.10 | 462.50 | 454.10 | 462.50 | 458.27 | 44 |
| Jul 11, 2024 | 448.20 | 455.90 | 445.40 | 455.90 | 451.73 | 271 |
| Jul 10, 2024 | 453.70 | 453.70 | 451.10 | 452.70 | 448.56 | 41 |
| Jul 9, 2024 | 456.70 | 456.70 | 454.30 | 455.90 | 451.73 | 1,113 |
| Jul 8, 2024 | 457.70 | 458.40 | 456.20 | 457.20 | 453.02 | 94 |
| Jul 5, 2024 | 453.70 | 454.60 | 453.50 | 453.70 | 449.55 | 75 |
| Jul 4, 2024 | 453.50 | 453.50 | 453.50 | 453.50 | 449.35 | - |
| Jul 3, 2024 | 457.30 | 457.80 | 454.50 | 456.60 | 452.42 | 65 |
| Jul 2, 2024 | 446.00 | 450.20 | 445.40 | 449.70 | 445.59 | 60 |
| Jul 1, 2024 | 449.40 | 449.40 | 448.10 | 449.40 | 445.29 | 113 |
| Jun 28, 2024 | 455.20 | 455.20 | 454.20 | 454.20 | 450.05 | 14 |
| Jun 27, 2024 | 457.20 | 458.10 | 457.20 | 458.10 | 453.91 | 8 |
| Jun 26, 2024 | 452.00 | 455.30 | 450.50 | 455.30 | 451.14 | 215 |
| Jun 25, 2024 | 455.20 | 457.10 | 453.00 | 457.10 | 452.92 | 17 |
| Jun 24, 2024 | 455.00 | 458.90 | 449.20 | 458.90 | 454.70 | 127 |
| Jun 21, 2024 | 449.80 | 453.30 | 449.80 | 453.30 | 449.15 | 10 |
| Jun 20, 2024 | 444.20 | 451.00 | 444.20 | 450.90 | 446.78 | 109 |
| Jun 19, 2024 | 444.00 | 446.10 | 438.90 | 443.60 | 439.54 | 28 |
| Jun 18, 2024 | 452.70 | 452.70 | 446.80 | 446.80 | 442.71 | 6 |
| Jun 17, 2024 | 448.70 | 449.40 | 445.30 | 448.30 | 444.20 | 40 |
| Jun 14, 2024 | 450.00 | 450.00 | 448.40 | 449.40 | 445.29 | 32 |
| Jun 13, 2024 | 452.50 | 452.50 | 451.20 | 451.20 | 447.07 | 1 |
| Jun 12, 2024 | 453.00 | 453.00 | 450.90 | 451.90 | 447.77 | 136 |
| Jun 11, 2024 | 451.60 | 452.40 | 451.60 | 452.40 | 448.26 | 3 |
| Jun 10, 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 448.96 | - |
| Jun 7, 2024 | 452.40 | 455.80 | 452.40 | 455.80 | 451.63 | 12 |
| Jun 6, 2024 | 456.00 | 458.20 | 456.00 | 458.20 | 454.01 | 7 |
| Jun 5, 2024 | 453.00 | 459.60 | 451.30 | 459.60 | 455.40 | 329 |
| Jun 4, 2024 | 450.60 | 452.60 | 450.60 | 452.50 | 448.36 | 49 |
| Jun 3, 2024 | 457.40 | 457.40 | 446.00 | 449.10 | 444.99 | 120 |
| May 31, 2024 | 451.80 | 453.20 | 451.60 | 453.20 | 449.05 | 34 |
| May 30, 2024 | 450.60 | 452.40 | 447.10 | 452.10 | 447.97 | 95 |
| May 29, 2024 | 456.40 | 457.10 | 449.60 | 450.70 | 446.58 | 157 |
| May 28, 2024 | 453.30 | 456.00 | 450.70 | 451.90 | 447.77 | 65 |
| May 27, 2024 | 456.40 | 456.40 | 453.70 | 453.70 | 449.55 | 4 |
| May 24, 2024 | 449.90 | 454.90 | 449.90 | 454.90 | 450.74 | 30 |
| May 23, 2024 | 468.10 | 468.10 | 452.80 | 461.40 | 457.18 | 126 |
| May 22, 2024 | 466.00 | 468.80 | 461.90 | 461.90 | 457.68 | 60 |
| May 21, 2024 | 470.50 | 474.70 | 469.50 | 469.80 | 465.50 | 17 |
| May 20, 2024 | 464.10 | 469.30 | 464.00 | 469.30 | 465.01 | 54 |
| May 17, 2024 | 459.50 | 463.20 | 459.10 | 463.20 | 458.96 | 51 |
| May 16, 2024 | 1.53 Dividend | |||||
| May 16, 2024 | 450.10 | 462.30 | 450.10 | 461.90 | 457.68 | 25 |
| May 15, 2024 | 453.60 | 453.60 | 448.40 | 448.40 | 442.71 | 70 |
| May 14, 2024 | 454.90 | 454.90 | 449.00 | 450.40 | 444.69 | 708 |
| May 13, 2024 | 455.60 | 455.60 | 452.70 | 452.80 | 447.06 | 14 |
| May 10, 2024 | 450.10 | 458.00 | 448.20 | 449.20 | 443.50 | 252 |
| May 9, 2024 | 439.20 | 444.70 | 438.90 | 444.70 | 439.06 | 23 |
| May 8, 2024 | 439.90 | 442.80 | 437.60 | 438.40 | 432.84 | 38 |
| May 7, 2024 | 440.70 | 443.70 | 440.70 | 442.00 | 436.39 | 72 |
| May 6, 2024 | 434.90 | 444.50 | 434.90 | 440.80 | 435.21 | 94 |
| May 3, 2024 | 437.80 | 438.30 | 434.60 | 434.60 | 429.09 | 70 |
| May 2, 2024 | 441.80 | 445.50 | 435.90 | 438.90 | 433.33 | 190 |
| Apr 30, 2024 | 445.00 | 449.70 | 445.00 | 445.80 | 440.15 | 152 |
| Apr 29, 2024 | 448.80 | 450.00 | 443.00 | 443.00 | 437.38 | 278 |
| Apr 26, 2024 | 435.70 | 441.90 | 433.80 | 441.90 | 436.30 | 59 |
| Apr 25, 2024 | 434.50 | 436.00 | 429.80 | 429.80 | 424.35 | 130 |
| Apr 24, 2024 | 426.90 | 437.60 | 421.80 | 437.60 | 432.05 | 976 |
| Apr 23, 2024 | 488.90 | 493.10 | 414.60 | 414.60 | 409.34 | 1,402 |
| Apr 22, 2024 | 477.00 | 484.00 | 476.90 | 482.20 | 476.08 | 106 |
| Apr 19, 2024 | 470.90 | 476.00 | 470.00 | 476.00 | 469.96 | 287 |
| Apr 18, 2024 | 474.90 | 474.90 | 474.90 | 474.90 | 468.88 | 2 |
| Apr 17, 2024 | 481.30 | 486.40 | 478.20 | 485.60 | 479.44 | 207 |
| Apr 16, 2024 | 484.50 | 486.60 | 479.60 | 482.90 | 476.78 | 51 |
| Apr 15, 2024 | 498.90 | 499.00 | 488.60 | 489.30 | 483.09 | 67 |
| Apr 12, 2024 | 498.20 | 505.00 | 498.00 | 498.40 | 492.08 | 263 |
| Apr 11, 2024 | 494.70 | 498.00 | 493.60 | 498.00 | 491.68 | 39 |
| Apr 10, 2024 | 512.00 | 512.00 | 500.20 | 500.20 | 493.86 | 29 |
| Apr 9, 2024 | 506.80 | 510.80 | 503.40 | 509.00 | 502.54 | 118 |
| Apr 8, 2024 | 502.00 | 504.60 | 502.00 | 504.60 | 498.20 | 3 |
| Apr 5, 2024 | 491.40 | 496.60 | 488.30 | 496.60 | 490.30 | 113 |
| Apr 4, 2024 | 494.60 | 504.60 | 494.50 | 502.00 | 495.63 | 71 |
| Apr 3, 2024 | 504.80 | 504.80 | 500.00 | 501.40 | 495.04 | 73 |
| Apr 2, 2024 | 518.40 | 518.40 | 504.00 | 504.00 | 497.61 | 126 |
| Mar 28, 2024 | 514.80 | 519.40 | 510.40 | 518.20 | 511.63 | 55 |
| Mar 27, 2024 | 508.60 | 512.40 | 508.60 | 510.00 | 503.53 | 13 |
| Mar 26, 2024 | 509.20 | 511.40 | 509.00 | 511.40 | 504.91 | 45 |
| Mar 25, 2024 | 507.20 | 508.40 | 507.20 | 508.40 | 501.95 | 6 |
| Mar 22, 2024 | 519.20 | 519.20 | 509.60 | 510.80 | 504.32 | 21 |
| Mar 21, 2024 | 514.60 | 522.00 | 514.40 | 522.00 | 515.38 | 83 |
| Mar 20, 2024 | 516.40 | 523.60 | 513.80 | 515.00 | 508.47 | 16 |
| Mar 19, 2024 | 505.00 | 512.40 | 505.00 | 512.40 | 505.90 | 10 |
| Mar 18, 2024 | 497.70 | 508.20 | 497.70 | 508.20 | 501.76 | 17 |
| Mar 15, 2024 | 509.00 | 512.80 | 504.20 | 504.60 | 498.20 | 52 |
| Mar 14, 2024 | 508.60 | 508.60 | 506.40 | 508.20 | 501.76 | 25 |
| Mar 13, 2024 | 511.60 | 511.60 | 511.60 | 511.60 | 505.11 | - |
| Mar 12, 2024 | 513.60 | 524.80 | 513.60 | 516.80 | 510.25 | 40 |
| Mar 11, 2024 | 512.80 | 513.40 | 503.40 | 513.40 | 506.89 | 64 |
| Mar 8, 2024 | 503.20 | 506.60 | 503.00 | 506.60 | 500.18 | 33 |
| Mar 7, 2024 | 507.00 | 509.00 | 505.40 | 505.40 | 498.99 | 56 |
| Mar 6, 2024 | 503.20 | 507.20 | 498.80 | 505.00 | 498.60 | 94 |
| Mar 5, 2024 | 518.00 | 518.00 | 510.20 | 512.00 | 505.51 | 163 |
| Mar 4, 2024 | 520.00 | 520.00 | 518.00 | 518.00 | 511.43 | 33 |
| Mar 1, 2024 | 522.00 | 522.00 | 517.20 | 518.00 | 511.43 | 99 |
| Feb 29, 2024 | 524.60 | 524.60 | 523.40 | 523.40 | 516.76 | 3 |
| Feb 28, 2024 | 512.60 | 521.40 | 512.60 | 521.40 | 514.79 | 5 |
| Feb 27, 2024 | 521.40 | 521.40 | 518.80 | 518.80 | 512.22 | 6 |
| Feb 26, 2024 | 521.20 | 530.20 | 521.00 | 527.40 | 520.71 | 225 |
| Feb 23, 2024 | 523.40 | 528.40 | 522.60 | 527.40 | 520.71 | 54 |
| Feb 22, 2024 | 515.00 | 522.00 | 513.00 | 522.00 | 515.38 | 258 |
| Feb 21, 2024 | 514.20 | 516.80 | 511.80 | 512.80 | 506.30 | 109 |