Unlock stock picks and a broker-level newsfeed that powers Wall Street.
73.60
-0.70
(-0.94%)
As of 9:39:24 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 76.30 | 76.30 | 73.60 | 73.60 | 73.60 | 114 |
| Apr 3, 2025 | 74.20 | 74.50 | 73.00 | 74.30 | 74.30 | 11,314 |
| Apr 2, 2025 | 74.60 | 75.10 | 73.10 | 75.00 | 75.00 | 15,277 |
| Apr 1, 2025 | 76.80 | 77.10 | 75.00 | 75.00 | 75.00 | 11,893 |
| Mar 31, 2025 | 76.90 | 77.10 | 75.50 | 76.30 | 76.30 | 11,657 |
| Mar 28, 2025 | 77.70 | 78.60 | 76.70 | 77.50 | 77.50 | 10,734 |
| Mar 27, 2025 | 80.50 | 80.60 | 77.60 | 78.60 | 78.60 | 23,753 |
| Mar 26, 2025 | 81.80 | 82.40 | 80.90 | 81.50 | 81.50 | 8,228 |
| Mar 25, 2025 | 82.50 | 83.50 | 81.60 | 82.00 | 82.00 | 8,084 |
| Mar 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 21, 2025 | 80.00 | 84.40 | 79.00 | 80.00 | 80.00 | 62,373 |
| Mar 20, 2025 | 93.00 | 93.50 | 89.90 | 91.10 | 91.10 | 5,966 |
| Mar 19, 2025 | 93.00 | 93.60 | 92.70 | 93.30 | 93.30 | 7,965 |
| Mar 18, 2025 | 91.00 | 93.30 | 91.00 | 93.00 | 93.00 | 15,072 |
| Mar 17, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| Mar 14, 2025 | 86.20 | 91.00 | 85.90 | 89.80 | 89.80 | 12,352 |
| Mar 13, 2025 | 88.10 | 88.10 | 85.50 | 85.60 | 85.60 | 10,827 |
| Mar 12, 2025 | 87.60 | 89.10 | 86.30 | 87.60 | 87.60 | 24,597 |
| Mar 11, 2025 | 82.80 | 86.20 | 82.50 | 85.80 | 85.80 | 37,204 |
| Mar 10, 2025 | 85.00 | 85.60 | 83.00 | 83.10 | 83.10 | 6,920 |
| Mar 7, 2025 | 84.60 | 85.30 | 83.80 | 84.50 | 84.50 | 5,932 |
| Mar 6, 2025 | 84.00 | 86.50 | 84.00 | 85.30 | 85.30 | 13,017 |
| Mar 5, 2025 | 78.10 | 83.90 | 78.10 | 83.80 | 83.80 | 22,417 |
| Mar 4, 2025 | 80.00 | 81.00 | 76.90 | 76.90 | 76.90 | 22,290 |
| Mar 3, 2025 | 76.40 | 81.20 | 76.40 | 80.40 | 80.40 | 25,697 |
| Feb 28, 2025 | 76.50 | 77.60 | 76.00 | 76.40 | 76.40 | 245,079 |
| Feb 27, 2025 | 78.40 | 78.40 | 76.60 | 77.40 | 77.40 | 15,552 |
| Feb 26, 2025 | 76.80 | 79.00 | 76.80 | 78.20 | 78.20 | 10,668 |
| Feb 25, 2025 | 77.80 | 78.10 | 76.90 | 77.10 | 77.10 | 11,209 |
| Feb 24, 2025 | 78.50 | 79.60 | 77.70 | 78.30 | 78.30 | 11,324 |
| Feb 21, 2025 | 76.50 | 78.60 | 76.50 | 77.80 | 77.80 | 3,959 |
| Feb 20, 2025 | 76.90 | 77.20 | 75.70 | 76.30 | 76.30 | 45,537 |
| Feb 19, 2025 | 75.50 | 76.80 | 75.00 | 76.60 | 76.60 | 10,399 |
| Feb 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Feb 17, 2025 | 76.60 | 77.00 | 75.60 | 77.00 | 77.00 | 18,222 |
| Feb 14, 2025 | 76.40 | 77.20 | 76.00 | 76.70 | 76.70 | 14,125 |
| Feb 13, 2025 | 75.70 | 76.10 | 74.80 | 76.10 | 76.10 | 9,457 |
| Feb 12, 2025 | 77.60 | 77.60 | 74.00 | 76.00 | 76.00 | 25,080 |
| Feb 11, 2025 | 78.50 | 79.80 | 75.20 | 76.80 | 76.80 | 35,433 |
| Feb 10, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Feb 7, 2025 | 81.00 | 81.00 | 77.80 | 78.10 | 78.10 | 8,224 |
| Feb 6, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 10,040 |
| Feb 5, 2025 | 78.00 | 79.10 | 77.90 | 79.10 | 79.10 | 5,588 |
| Feb 4, 2025 | 78.00 | 79.00 | 78.00 | 78.40 | 78.40 | 5,222 |
| Feb 3, 2025 | 78.20 | 78.80 | 77.70 | 78.00 | 78.00 | 15,828 |
| Jan 31, 2025 | 79.40 | 80.20 | 78.50 | 78.80 | 78.80 | 3,525 |
| Jan 30, 2025 | 78.60 | 80.00 | 78.10 | 79.80 | 79.80 | 11,577 |
| Jan 29, 2025 | 80.30 | 80.30 | 78.10 | 78.10 | 78.10 | 5,801 |
| Jan 28, 2025 | 79.20 | 81.00 | 79.20 | 80.00 | 80.00 | 5,841 |
| Jan 27, 2025 | 78.90 | 79.60 | 78.10 | 79.10 | 79.10 | 2,682 |
| Jan 24, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Jan 23, 2025 | 79.20 | 79.20 | 77.50 | 78.30 | 78.30 | 24,654 |
| Jan 22, 2025 | 79.20 | 80.10 | 78.40 | 78.60 | 78.60 | 4,263 |
| Jan 21, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| Jan 20, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| Jan 17, 2025 | 78.40 | 78.80 | 78.20 | 78.70 | 78.70 | - |
| Jan 16, 2025 | 79.60 | 79.60 | 78.10 | 78.60 | 78.60 | 2,877 |
| Jan 15, 2025 | 78.50 | 79.10 | 78.00 | 79.00 | 79.00 | 3,195 |
| Jan 14, 2025 | 78.00 | 78.70 | 77.80 | 77.80 | 77.80 | 3,760 |
| Jan 13, 2025 | 78.30 | 78.30 | 77.50 | 77.90 | 77.90 | 4,574 |
| Jan 10, 2025 | 78.30 | 78.80 | 77.70 | 78.00 | 78.00 | 4,354 |
| Jan 9, 2025 | 78.10 | 78.80 | 77.50 | 78.70 | 78.70 | 9,675 |
| Jan 8, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Jan 7, 2025 | 78.70 | 78.70 | 77.50 | 78.00 | 78.00 | 5,112 |
| Jan 6, 2025 | 77.50 | 78.10 | 76.80 | 77.90 | 77.90 | 4,949 |
| Jan 3, 2025 | 76.90 | 77.30 | 76.70 | 77.30 | 77.30 | - |
| Jan 2, 2025 | 76.50 | 77.40 | 76.30 | 77.00 | 77.00 | 4,643 |
| Dec 30, 2024 | 76.30 | 76.80 | 76.00 | 76.10 | 76.10 | - |
| Dec 27, 2024 | 76.80 | 77.60 | 76.40 | 77.00 | 77.00 | 9,680 |
| Dec 23, 2024 | 75.90 | 77.20 | 75.60 | 76.50 | 76.50 | 9,400 |
| Dec 20, 2024 | 75.80 | 76.60 | 75.70 | 76.00 | 76.00 | 9,104 |
| Dec 19, 2024 | 74.90 | 76.80 | 74.90 | 76.00 | 76.00 | 11,249 |
| Dec 18, 2024 | 76.30 | 76.30 | 74.10 | 75.20 | 75.20 | 13,262 |
| Dec 17, 2024 | 76.50 | 76.50 | 75.20 | 76.00 | 76.00 | 10,801 |
| Dec 16, 2024 | 78.60 | 78.60 | 75.90 | 76.50 | 76.50 | 11,024 |
| Dec 13, 2024 | 77.30 | 79.00 | 77.00 | 78.40 | 78.40 | 13,837 |
| Dec 12, 2024 | 79.20 | 79.50 | 76.80 | 76.80 | 76.80 | 10,400 |
| Dec 11, 2024 | 79.50 | 79.60 | 78.20 | 79.60 | 79.60 | 7,180 |
| Dec 10, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| Dec 9, 2024 | 79.60 | 80.10 | 79.10 | 79.40 | 79.40 | 4,985 |
| Dec 6, 2024 | 78.90 | 80.20 | 78.60 | 79.20 | 79.20 | 13,679 |
| Dec 5, 2024 | 79.60 | 79.70 | 78.30 | 79.20 | 79.20 | 6,081 |
| Dec 4, 2024 | 79.00 | 79.80 | 78.80 | 79.20 | 79.20 | 8,928 |
| Dec 3, 2024 | 78.30 | 79.00 | 78.20 | 78.50 | 78.50 | 7,729 |
| Dec 2, 2024 | 77.50 | 78.90 | 77.00 | 78.10 | 78.10 | 7,866 |
| Nov 29, 2024 | 76.80 | 78.00 | 76.70 | 77.50 | 77.50 | 5,855 |
| Nov 28, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Nov 27, 2024 | 76.00 | 77.00 | 75.60 | 76.80 | 76.80 | 4,737 |
| Nov 26, 2024 | 78.50 | 78.50 | 76.00 | 76.00 | 76.00 | 4,959 |
| Nov 25, 2024 | 77.60 | 78.60 | 77.20 | 78.60 | 78.60 | 8,914 |
| Nov 22, 2024 | 76.20 | 77.70 | 76.10 | 77.00 | 77.00 | 7,565 |
| Nov 21, 2024 | 76.00 | 76.20 | 74.40 | 76.20 | 76.20 | 11,018 |
| Nov 20, 2024 | 77.00 | 77.70 | 75.20 | 75.80 | 75.80 | 6,510 |
| Nov 19, 2024 | 76.10 | 76.80 | 74.70 | 76.30 | 76.30 | 11,981 |
| Nov 18, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| Nov 15, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| Nov 14, 2024 | 84.50 | 84.50 | 80.30 | 80.30 | 80.30 | 17,409 |
| Nov 13, 2024 | 84.00 | 85.40 | 84.00 | 84.50 | 84.50 | 10,583 |
| Nov 12, 2024 | 84.60 | 85.40 | 83.80 | 84.20 | 84.20 | 43,689 |
| Nov 11, 2024 | 84.30 | 85.30 | 83.40 | 84.60 | 84.60 | 14,502 |
| Nov 8, 2024 | 83.10 | 84.60 | 83.10 | 84.30 | 84.30 | 12,115 |
| Nov 7, 2024 | 80.90 | 84.00 | 80.90 | 83.70 | 83.70 | 5,741 |
| Nov 6, 2024 | 82.40 | 83.80 | 81.20 | 81.20 | 81.20 | 13,501 |
| Nov 5, 2024 | 80.10 | 83.60 | 79.50 | 83.20 | 83.20 | 22,694 |
| Nov 4, 2024 | 78.70 | 80.50 | 78.70 | 79.90 | 79.90 | 10,093 |
| Nov 1, 2024 | 78.20 | 79.10 | 77.60 | 78.80 | 78.80 | 5,601 |
| Oct 31, 2024 | 76.70 | 79.10 | 76.70 | 78.50 | 78.50 | 13,384 |
| Oct 30, 2024 | 79.00 | 79.00 | 76.70 | 76.80 | 76.80 | 17,950 |
| Oct 29, 2024 | 80.30 | 82.00 | 78.90 | 79.10 | 79.10 | 10,225 |
| Oct 28, 2024 | 81.30 | 81.70 | 79.60 | 80.30 | 80.30 | 20,189 |
| Oct 25, 2024 | 80.80 | 82.30 | 80.10 | 81.50 | 81.50 | 16,336 |
| Oct 24, 2024 | 80.60 | 81.20 | 79.30 | 81.00 | 81.00 | 8,609 |
| Oct 23, 2024 | 80.00 | 80.20 | 78.70 | 80.00 | 80.00 | 12,534 |
| Oct 22, 2024 | 79.60 | 81.10 | 79.50 | 80.40 | 80.40 | 11,294 |
| Oct 21, 2024 | 82.70 | 83.60 | 80.00 | 80.30 | 80.30 | 11,075 |
| Oct 18, 2024 | 88.40 | 88.90 | 78.40 | 83.00 | 83.00 | 32,566 |
| Oct 17, 2024 | 88.00 | 89.50 | 87.90 | 88.00 | 88.00 | 7,594 |
| Oct 16, 2024 | 89.30 | 89.30 | 87.40 | 88.00 | 88.00 | 6,699 |
| Oct 15, 2024 | 90.50 | 90.50 | 88.70 | 89.30 | 89.30 | 4,421 |
| Oct 14, 2024 | 90.50 | 91.40 | 90.30 | 90.50 | 90.50 | 3,345 |
| Oct 11, 2024 | 92.20 | 92.20 | 90.70 | 90.70 | 90.70 | 1,719 |
| Oct 10, 2024 | 92.50 | 93.30 | 92.00 | 92.70 | 92.70 | 2,361 |
| Oct 9, 2024 | 92.70 | 93.10 | 91.70 | 92.30 | 92.30 | 1,581 |
| Oct 8, 2024 | 90.70 | 92.50 | 90.30 | 92.50 | 92.50 | 2,612 |
| Oct 7, 2024 | 91.00 | 91.30 | 89.00 | 90.70 | 90.70 | 3,606 |
| Oct 4, 2024 | 90.00 | 90.80 | 89.70 | 90.40 | 90.40 | 2,597 |
| Oct 3, 2024 | 91.30 | 91.30 | 89.30 | 89.90 | 89.90 | 2,235 |
| Oct 2, 2024 | 90.00 | 91.30 | 90.00 | 90.80 | 90.80 | 3,613 |
| Oct 1, 2024 | 93.20 | 93.20 | 90.20 | 90.60 | 90.60 | 2,845 |
| Sep 30, 2024 | 93.70 | 93.80 | 92.20 | 92.50 | 92.50 | 4,543 |
| Sep 27, 2024 | 93.50 | 93.60 | 92.60 | 93.20 | 93.20 | 5,916 |
| Sep 26, 2024 | 91.50 | 93.90 | 91.50 | 92.90 | 92.90 | 5,718 |
| Sep 25, 2024 | 91.90 | 92.00 | 91.00 | 91.20 | 91.20 | 5,625 |
| Sep 24, 2024 | 91.70 | 92.00 | 91.30 | 91.70 | 91.70 | 2,023 |
| Sep 23, 2024 | 92.50 | 92.50 | 91.20 | 91.20 | 91.20 | 2,066 |
| Sep 20, 2024 | 94.60 | 94.80 | 92.50 | 92.70 | 92.70 | 8,683 |
| Sep 19, 2024 | 92.50 | 94.80 | 92.40 | 94.40 | 94.40 | 6,583 |
| Sep 18, 2024 | 91.50 | 93.10 | 91.50 | 92.20 | 92.20 | 3,719 |
| Sep 17, 2024 | 91.10 | 92.00 | 89.60 | 92.00 | 92.00 | 4,843 |
| Sep 16, 2024 | 91.60 | 92.10 | 89.70 | 90.60 | 90.60 | 6,245 |
| Sep 13, 2024 | 91.30 | 92.20 | 91.00 | 92.20 | 92.20 | 5,369 |
| Sep 12, 2024 | 89.60 | 90.70 | 88.50 | 90.50 | 90.50 | 3,831 |
| Sep 11, 2024 | 91.00 | 91.00 | 88.60 | 88.60 | 88.60 | 2,054 |
| Sep 10, 2024 | 90.00 | 91.50 | 90.00 | 91.10 | 91.10 | 2,774 |
| Sep 9, 2024 | 91.90 | 91.90 | 90.10 | 90.10 | 90.10 | 4,131 |
| Sep 6, 2024 | 92.90 | 93.30 | 91.70 | 92.00 | 92.00 | 7,795 |
| Sep 5, 2024 | 92.50 | 93.20 | 92.50 | 92.50 | 92.50 | 947 |
| Sep 4, 2024 | 92.50 | 93.30 | 91.90 | 92.90 | 92.90 | 4,417 |
| Sep 3, 2024 | 93.30 | 93.30 | 91.00 | 93.10 | 93.10 | 6,930 |
| Sep 2, 2024 | 94.00 | 94.00 | 92.60 | 92.90 | 92.90 | 2,783 |
| Aug 30, 2024 | 92.50 | 94.20 | 92.50 | 93.20 | 93.20 | 6,302 |
| Aug 29, 2024 | 92.00 | 92.90 | 92.00 | 92.60 | 92.60 | - |
| Aug 28, 2024 | 93.50 | 94.00 | 91.90 | 92.10 | 92.10 | 4,758 |
| Aug 27, 2024 | 94.90 | 95.60 | 93.80 | 93.90 | 93.90 | 2,441 |
| Aug 26, 2024 | 95.60 | 95.60 | 94.90 | 95.50 | 95.50 | 1,783 |
| Aug 23, 2024 | 94.60 | 95.70 | 94.20 | 95.30 | 95.30 | 4,669 |
| Aug 22, 2024 | 95.80 | 96.10 | 94.20 | 94.70 | 94.70 | 3,417 |
| Aug 21, 2024 | 96.00 | 96.10 | 95.00 | 95.40 | 95.40 | 2,517 |
| Aug 20, 2024 | 95.50 | 95.50 | 94.90 | 94.90 | 94.90 | 3,503 |
| Aug 19, 2024 | 94.90 | 96.50 | 94.90 | 95.70 | 95.70 | 2,937 |
| Aug 16, 2024 | 96.10 | 96.10 | 94.90 | 94.90 | 94.90 | 3,192 |
| Aug 15, 2024 | 96.10 | 96.10 | 94.60 | 95.60 | 95.60 | 6,700 |
| Aug 14, 2024 | 94.60 | 95.70 | 94.00 | 95.20 | 95.20 | 2,876 |
| Aug 13, 2024 | 94.10 | 94.50 | 93.60 | 94.40 | 94.40 | 1,513 |
| Aug 12, 2024 | 94.10 | 94.80 | 93.50 | 94.00 | 94.00 | 3,715 |
| Aug 9, 2024 | 94.00 | 94.70 | 93.50 | 94.00 | 94.00 | 2,124 |
| Aug 8, 2024 | 94.80 | 95.00 | 93.50 | 93.90 | 93.90 | 2,775 |
| Aug 7, 2024 | 94.50 | 95.40 | 93.50 | 94.00 | 94.00 | 4,713 |
| Aug 6, 2024 | 92.90 | 94.50 | 92.70 | 94.00 | 94.00 | 4,458 |
| Aug 5, 2024 | 94.60 | 94.60 | 90.00 | 92.60 | 92.60 | 10,299 |
| Aug 2, 2024 | 94.60 | 95.10 | 94.60 | 95.00 | 95.00 | 10,532 |
| Aug 1, 2024 | 95.80 | 96.80 | 94.80 | 94.80 | 94.80 | 7,393 |
| Jul 31, 2024 | 95.00 | 96.00 | 94.70 | 95.00 | 95.00 | 6,363 |
| Jul 30, 2024 | 95.60 | 96.60 | 95.00 | 95.00 | 95.00 | 3,865 |
| Jul 29, 2024 | 94.60 | 97.30 | 94.00 | 95.00 | 95.00 | 14,830 |
| Jul 26, 2024 | 92.60 | 94.60 | 92.60 | 94.00 | 94.00 | 4,450 |
| Jul 25, 2024 | 94.00 | 94.00 | 91.00 | 93.40 | 93.40 | 7,597 |
| Jul 24, 2024 | 95.00 | 95.80 | 93.50 | 94.60 | 94.60 | 8,759 |
| Jul 23, 2024 | 94.30 | 100.20 | 94.00 | 95.00 | 95.00 | 20,687 |
| Jul 22, 2024 | 103.40 | 103.40 | 96.90 | 98.00 | 98.00 | 9,264 |
| Jul 19, 2024 | 105.00 | 105.40 | 103.80 | 103.80 | 103.80 | 3,440 |
| Jul 18, 2024 | 105.80 | 106.00 | 105.20 | 105.60 | 105.60 | 2,159 |
| Jul 17, 2024 | 105.60 | 106.60 | 104.80 | 105.40 | 105.40 | 3,325 |
| Jul 16, 2024 | 106.00 | 106.40 | 104.40 | 106.20 | 106.20 | 4,550 |
| Jul 15, 2024 | 107.00 | 107.00 | 106.00 | 106.20 | 106.20 | 2,478 |
| Jul 12, 2024 | 106.80 | 108.20 | 106.00 | 107.20 | 107.20 | 3,325 |
| Jul 11, 2024 | 106.00 | 107.40 | 105.60 | 107.40 | 107.40 | 4,310 |
| Jul 10, 2024 | 105.60 | 106.40 | 105.40 | 106.20 | 106.20 | 4,735 |
| Jul 9, 2024 | 108.20 | 108.80 | 105.80 | 105.80 | 105.80 | 3,432 |
| Jul 8, 2024 | 107.20 | 111.00 | 107.20 | 109.00 | 109.00 | 3,311 |
| Jul 5, 2024 | 107.60 | 108.60 | 107.00 | 108.20 | 108.20 | 3,590 |
| Jul 4, 2024 | 108.60 | 108.80 | 107.00 | 108.00 | 108.00 | 2,652 |
| Jul 3, 2024 | 106.60 | 108.80 | 106.40 | 108.20 | 108.20 | 7,619 |
| Jul 2, 2024 | 105.20 | 107.00 | 104.80 | 107.00 | 107.00 | 7,765 |
| Jul 1, 2024 | 107.20 | 108.60 | 105.80 | 106.40 | 106.40 | 3,723 |
| Jun 28, 2024 | 108.80 | 108.80 | 105.80 | 106.20 | 106.20 | 5,575 |
| Jun 27, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Jun 26, 2024 | 107.40 | 109.40 | 106.80 | 106.80 | 106.80 | 9,605 |
| Jun 25, 2024 | 108.00 | 108.60 | 106.40 | 107.40 | 107.40 | 4,325 |
| Jun 24, 2024 | 108.00 | 108.80 | 107.80 | 108.80 | 108.80 | 1,156 |
| Jun 21, 2024 | 108.00 | 108.60 | 107.20 | 107.40 | 107.40 | 5,860 |
| Jun 20, 2024 | 105.60 | 109.60 | 105.40 | 108.80 | 108.80 | 6,694 |
| Jun 19, 2024 | 107.20 | 107.40 | 105.60 | 105.60 | 105.60 | 2,326 |
| Jun 18, 2024 | 107.80 | 108.20 | 107.40 | 107.40 | 107.40 | - |
| Jun 17, 2024 | 107.20 | 108.60 | 106.20 | 108.20 | 108.20 | 3,104 |
| Jun 14, 2024 | 109.80 | 109.80 | 106.40 | 106.40 | 106.40 | 8,497 |
| Jun 13, 2024 | 109.20 | 110.60 | 109.00 | 109.20 | 109.20 | 8,272 |
| Jun 12, 2024 | 109.00 | 110.60 | 108.60 | 110.00 | 110.00 | 6,570 |
| Jun 11, 2024 | 111.20 | 111.20 | 108.60 | 109.20 | 109.20 | 4,321 |
| Jun 10, 2024 | 110.40 | 111.80 | 109.60 | 111.00 | 111.00 | 2,189 |
| Jun 7, 2024 | 112.00 | 112.00 | 110.40 | 111.00 | 111.00 | 2,219 |
| Jun 6, 2024 | 112.40 | 114.00 | 111.60 | 112.00 | 112.00 | 3,714 |
| Jun 5, 2024 | 110.80 | 111.80 | 110.60 | 111.60 | 111.60 | 2,808 |
| Jun 4, 2024 | 110.20 | 111.60 | 109.40 | 111.60 | 111.60 | 4,077 |
| Jun 3, 2024 | 112.00 | 112.00 | 109.80 | 111.00 | 111.00 | 2,672 |
| May 31, 2024 | 110.80 | 112.00 | 110.20 | 110.80 | 110.80 | 12,586 |
| May 30, 2024 | 108.80 | 111.40 | 108.60 | 111.00 | 111.00 | 4,752 |
| May 29, 2024 | 110.40 | 110.40 | 108.20 | 109.20 | 109.20 | 3,078 |
| May 28, 2024 | 112.80 | 113.00 | 110.00 | 110.00 | 110.00 | 3,752 |
| May 27, 2024 | 111.00 | 112.40 | 111.00 | 111.80 | 111.80 | 908 |
| May 24, 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 2,776 |
| May 23, 2024 | 111.20 | 112.00 | 110.60 | 111.00 | 111.00 | 3,041 |
| May 22, 2024 | 109.80 | 110.80 | 108.80 | 110.40 | 110.40 | 3,616 |
| May 21, 2024 | 109.00 | 110.00 | 108.60 | 109.80 | 109.80 | 6,584 |
| May 20, 2024 | 109.00 | 109.20 | 108.40 | 108.80 | 108.80 | 1,772 |
| May 17, 2024 | 110.20 | 110.20 | 108.20 | 108.40 | 108.40 | 3,850 |
| May 16, 2024 | 5.00 Dividend | |||||
| May 16, 2024 | 111.60 | 111.60 | 110.00 | 110.00 | 110.00 | 8,100 |
| May 15, 2024 | 113.40 | 114.80 | 112.60 | 113.20 | 108.20 | 6,809 |
| May 14, 2024 | 114.60 | 115.00 | 112.40 | 113.20 | 108.20 | 5,264 |
| May 13, 2024 | 113.80 | 114.40 | 113.20 | 114.00 | 108.96 | 5,203 |
| May 10, 2024 | 113.40 | 114.00 | 112.20 | 113.40 | 108.39 | 10,019 |
| May 9, 2024 | 112.60 | 113.00 | 112.00 | 112.60 | 107.63 | 3,671 |
| May 8, 2024 | 112.60 | 113.00 | 111.60 | 112.20 | 107.24 | 6,928 |
| May 7, 2024 | 112.00 | 112.80 | 111.60 | 112.60 | 107.63 | 3,756 |
| May 6, 2024 | 112.20 | 112.60 | 111.60 | 112.00 | 107.05 | 3,074 |
| May 3, 2024 | 111.40 | 113.00 | 111.40 | 111.60 | 106.67 | 4,651 |
| May 2, 2024 | 113.40 | 113.40 | 111.40 | 112.00 | 107.05 | 5,091 |
| Apr 30, 2024 | 115.60 | 115.60 | 112.80 | 112.80 | 107.82 | 6,958 |
| Apr 29, 2024 | 114.60 | 116.60 | 114.60 | 116.00 | 110.88 | 3,062 |
| Apr 26, 2024 | 113.20 | 115.60 | 113.20 | 115.00 | 109.92 | 4,741 |
| Apr 25, 2024 | 116.40 | 116.40 | 112.40 | 113.20 | 108.20 | 5,090 |
| Apr 24, 2024 | 116.80 | 116.80 | 114.00 | 115.60 | 110.49 | 5,918 |
| Apr 23, 2024 | 117.80 | 117.80 | 114.40 | 116.00 | 110.88 | 3,578 |
| Apr 22, 2024 | 117.20 | 117.40 | 116.60 | 116.80 | 111.64 | 2,550 |
| Apr 19, 2024 | 116.00 | 117.00 | 115.40 | 116.00 | 110.88 | 2,901 |
| Apr 18, 2024 | 117.00 | 117.60 | 115.80 | 117.00 | 111.83 | 2,731 |
| Apr 17, 2024 | 116.60 | 118.00 | 116.00 | 117.00 | 111.83 | 4,543 |
| Apr 16, 2024 | 117.80 | 117.80 | 115.60 | 116.40 | 111.26 | 4,985 |
| Apr 15, 2024 | 124.80 | 124.80 | 119.60 | 119.80 | 114.51 | 4,874 |
| Apr 12, 2024 | 124.20 | 125.60 | 123.80 | 123.80 | 118.33 | 9,649 |
| Apr 11, 2024 | 125.00 | 127.60 | 124.20 | 125.00 | 119.48 | 6,335 |
| Apr 10, 2024 | 123.00 | 126.00 | 122.80 | 124.00 | 118.52 | 4,258 |
| Apr 9, 2024 | 121.00 | 125.60 | 120.80 | 123.60 | 118.14 | 5,528 |
| Apr 8, 2024 | 119.40 | 122.00 | 119.40 | 121.80 | 116.42 | 4,395 |
| Apr 5, 2024 | 117.60 | 120.40 | 117.00 | 120.40 | 115.08 | 5,214 |
| Apr 4, 2024 | 118.00 | 118.40 | 117.60 | 118.40 | 113.17 | 8,445 |