95.24
-0.26
(-0.27%)
At close: April 17 at 5:25:18 PM GMT+2
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 17, 2025 | 94.90 | 95.24 | 94.90 | 95.24 | 95.24 | - |
| Apr 16, 2025 | 93.90 | 95.50 | 93.90 | 95.50 | 95.50 | - |
| Apr 15, 2025 | 95.12 | 96.06 | 95.12 | 96.06 | 96.06 | - |
| Apr 14, 2025 | 94.14 | 96.16 | 94.14 | 96.16 | 96.16 | - |
| Apr 11, 2025 | 93.32 | 93.32 | 92.04 | 92.04 | 92.04 | - |
| Apr 10, 2025 | 95.60 | 95.60 | 93.62 | 93.62 | 93.62 | - |
| Apr 9, 2025 | 89.64 | 89.76 | 89.64 | 89.76 | 89.76 | - |
| Apr 8, 2025 | 92.26 | 93.92 | 91.58 | 91.58 | 91.58 | 55 |
| Apr 7, 2025 | 91.02 | 91.02 | 90.30 | 90.30 | 90.30 | - |
| Apr 4, 2025 | 100.25 | 100.25 | 96.44 | 96.44 | 96.44 | - |
| Apr 3, 2025 | 101.00 | 101.20 | 101.00 | 101.20 | 101.20 | - |
| Apr 2, 2025 | 103.70 | 103.80 | 103.70 | 103.80 | 103.80 | - |
| Apr 1, 2025 | 102.25 | 104.00 | 102.25 | 104.00 | 104.00 | - |
| Mar 31, 2025 | 100.95 | 102.95 | 100.95 | 102.95 | 102.95 | - |
| Mar 28, 2025 | 102.40 | 102.40 | 101.30 | 101.30 | 101.30 | - |
| Mar 27, 2025 | 102.55 | 102.55 | 102.50 | 102.50 | 102.50 | - |
| Mar 26, 2025 | 101.45 | 102.35 | 101.45 | 102.35 | 102.35 | - |
| Mar 25, 2025 | 101.30 | 101.65 | 101.30 | 101.65 | 101.65 | - |
| Mar 24, 2025 | 100.30 | 101.55 | 100.30 | 101.55 | 101.55 | - |
| Mar 21, 2025 | 100.15 | 100.15 | 99.78 | 99.78 | 99.78 | - |
| Mar 20, 2025 | 99.58 | 100.05 | 99.58 | 100.05 | 100.05 | 40 |
| Mar 19, 2025 | 98.14 | 98.90 | 98.14 | 98.90 | 98.90 | - |
| Mar 18, 2025 | 98.90 | 98.90 | 98.26 | 98.26 | 98.26 | - |
| Mar 17, 2025 | 97.98 | 98.82 | 97.98 | 98.82 | 98.82 | - |
| Mar 14, 2025 | 97.08 | 97.86 | 97.08 | 97.86 | 97.86 | - |
| Mar 13, 2025 | 96.16 | 96.96 | 96.16 | 96.96 | 96.96 | - |
| Mar 12, 2025 | 97.38 | 97.38 | 96.10 | 96.10 | 96.10 | - |
| Mar 11, 2025 | 98.22 | 98.22 | 97.02 | 97.02 | 97.02 | - |
| Mar 10, 2025 | 99.34 | 99.34 | 99.08 | 99.08 | 99.08 | - |
| Mar 7, 2025 | 99.38 | 99.38 | 98.38 | 98.38 | 98.38 | - |
| Mar 6, 2025 | 99.78 | 99.98 | 99.78 | 99.98 | 99.98 | - |
| Mar 5, 2025 | 101.45 | 101.45 | 99.34 | 99.34 | 99.34 | - |
| Mar 4, 2025 | 104.85 | 104.85 | 102.75 | 102.75 | 102.75 | - |
| Mar 3, 2025 | 104.95 | 104.95 | 104.80 | 104.80 | 104.80 | - |
| Feb 28, 2025 | 103.25 | 104.25 | 103.25 | 104.25 | 104.25 | - |
| Feb 27, 2025 | 100.80 | 103.10 | 100.80 | 103.10 | 103.10 | - |
| Feb 26, 2025 | 101.60 | 101.60 | 101.45 | 101.45 | 101.45 | - |
| Feb 25, 2025 | 99.08 | 100.60 | 99.08 | 100.60 | 100.60 | - |
| Feb 24, 2025 | 97.38 | 99.24 | 97.38 | 99.24 | 99.24 | - |
| Feb 21, 2025 | 99.04 | 99.14 | 99.04 | 99.14 | 99.14 | - |
| Feb 20, 2025 | 99.72 | 99.72 | 98.96 | 98.96 | 98.96 | - |
| Feb 19, 2025 | 0.50895 Dividend | |||||
| Feb 19, 2025 | 98.88 | 100.25 | 98.88 | 100.25 | 100.25 | - |
| Feb 18, 2025 | 99.24 | 99.24 | 98.96 | 98.96 | 98.38 | - |
| Feb 17, 2025 | 98.70 | 99.02 | 98.70 | 99.02 | 98.44 | - |
| Feb 14, 2025 | 99.30 | 99.52 | 99.30 | 99.52 | 98.94 | - |
| Feb 13, 2025 | 98.52 | 98.92 | 98.52 | 98.92 | 98.34 | - |
| Feb 12, 2025 | 99.06 | 99.06 | 98.44 | 98.44 | 97.86 | - |
| Feb 11, 2025 | 99.00 | 99.36 | 99.00 | 99.36 | 98.78 | - |
| Feb 10, 2025 | 100.20 | 100.20 | 99.50 | 99.50 | 98.92 | - |
| Feb 7, 2025 | 98.96 | 100.60 | 98.96 | 100.60 | 100.01 | - |
| Feb 6, 2025 | 102.30 | 102.30 | 99.00 | 99.00 | 98.42 | - |
| Feb 5, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 101.50 | - |
| Feb 4, 2025 | 103.10 | 104.10 | 103.10 | 104.10 | 103.49 | - |
| Feb 3, 2025 | 104.05 | 104.05 | 103.50 | 103.50 | 102.89 | - |
| Jan 31, 2025 | 104.05 | 104.50 | 104.05 | 104.50 | 103.89 | - |
| Jan 30, 2025 | 103.15 | 104.00 | 103.15 | 104.00 | 103.39 | - |
| Jan 29, 2025 | 102.40 | 103.95 | 102.40 | 103.95 | 103.34 | - |
| Jan 28, 2025 | 102.95 | 103.35 | 102.95 | 103.35 | 102.74 | - |
| Jan 27, 2025 | 99.42 | 101.15 | 99.42 | 101.15 | 100.56 | - |
| Jan 24, 2025 | 99.80 | 99.94 | 99.80 | 99.94 | 99.35 | - |
| Jan 23, 2025 | 99.82 | 100.30 | 99.82 | 100.30 | 99.71 | - |
| Jan 22, 2025 | 101.90 | 101.90 | 100.95 | 100.95 | 100.36 | - |
| Jan 21, 2025 | 103.60 | 103.60 | 102.80 | 102.80 | 102.20 | - |
| Jan 20, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 101.40 | - |
| Jan 17, 2025 | 102.75 | 103.65 | 102.75 | 103.65 | 103.04 | - |
| Jan 16, 2025 | 101.75 | 102.60 | 101.75 | 102.60 | 102.00 | 1 |
| Jan 15, 2025 | 100.45 | 101.85 | 100.45 | 101.85 | 101.25 | - |
| Jan 14, 2025 | 99.80 | 99.82 | 99.80 | 99.82 | 99.23 | - |
| Jan 13, 2025 | 98.36 | 100.70 | 98.36 | 100.70 | 100.11 | - |
| Jan 10, 2025 | 100.25 | 100.25 | 98.36 | 98.36 | 97.78 | - |
| Jan 9, 2025 | 100.05 | 100.20 | 100.05 | 100.20 | 99.61 | - |
| Jan 8, 2025 | 99.16 | 99.62 | 99.16 | 99.62 | 99.04 | - |
| Jan 7, 2025 | 97.46 | 99.66 | 97.46 | 99.66 | 99.08 | - |
| Jan 6, 2025 | 99.68 | 99.68 | 99.34 | 99.60 | 99.02 | 10 |
| Jan 3, 2025 | 99.58 | 100.00 | 99.58 | 100.00 | 99.41 | - |
| Jan 2, 2025 | 99.64 | 100.45 | 99.64 | 100.45 | 99.86 | - |
| Dec 30, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.00 | - |
| Dec 27, 2024 | 99.16 | 99.16 | 99.12 | 99.12 | 98.54 | - |
| Dec 23, 2024 | 98.48 | 98.48 | 98.34 | 98.34 | 97.76 | - |
| Dec 20, 2024 | 97.24 | 98.38 | 97.24 | 98.38 | 97.80 | - |
| Dec 19, 2024 | 96.52 | 97.80 | 96.52 | 97.80 | 97.23 | - |
| Dec 18, 2024 | 97.60 | 97.84 | 97.60 | 97.84 | 97.27 | - |
| Dec 17, 2024 | 98.28 | 98.28 | 98.22 | 98.22 | 97.64 | - |
| Dec 16, 2024 | 99.16 | 100.00 | 99.04 | 99.04 | 98.46 | 1 |
| Dec 13, 2024 | 99.78 | 99.98 | 99.78 | 99.98 | 99.39 | - |
| Dec 12, 2024 | 98.58 | 100.45 | 98.58 | 100.45 | 99.86 | - |
| Dec 11, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.38 | - |
| Dec 10, 2024 | 99.08 | 99.44 | 99.08 | 99.44 | 98.86 | - |
| Dec 9, 2024 | 101.35 | 101.35 | 99.34 | 99.34 | 98.76 | - |
| Dec 6, 2024 | 101.50 | 101.75 | 101.50 | 101.75 | 101.15 | - |
| Dec 5, 2024 | 101.40 | 102.30 | 101.40 | 102.30 | 101.70 | - |
| Dec 4, 2024 | 101.45 | 101.45 | 101.10 | 101.10 | 100.51 | - |
| Dec 3, 2024 | 105.75 | 105.75 | 101.75 | 101.75 | 101.15 | - |
| Dec 2, 2024 | 107.80 | 107.80 | 106.20 | 106.20 | 105.58 | - |
| Nov 29, 2024 | 108.25 | 108.30 | 108.25 | 108.30 | 107.67 | - |
| Nov 28, 2024 | 107.90 | 108.40 | 107.90 | 108.40 | 107.76 | - |
| Nov 27, 2024 | 108.50 | 108.90 | 108.50 | 108.90 | 108.26 | - |
| Nov 26, 2024 | 107.70 | 108.15 | 107.70 | 108.15 | 107.52 | - |
| Nov 25, 2024 | 107.50 | 107.65 | 107.50 | 107.65 | 107.02 | - |
| Nov 22, 2024 | 106.45 | 108.55 | 106.45 | 108.55 | 107.91 | - |
| Nov 21, 2024 | 104.20 | 106.45 | 104.20 | 106.45 | 105.83 | - |
| Nov 20, 2024 | 0.43875 Dividend | |||||
| Nov 20, 2024 | 104.40 | 104.60 | 104.40 | 104.60 | 103.99 | - |
| Nov 19, 2024 | 105.45 | 105.45 | 105.00 | 105.00 | 103.89 | - |
| Nov 18, 2024 | 105.35 | 105.55 | 105.35 | 105.55 | 104.43 | - |
| Nov 15, 2024 | 103.15 | 105.15 | 103.15 | 105.15 | 104.04 | - |
| Nov 14, 2024 | 104.20 | 104.20 | 103.55 | 103.55 | 102.45 | - |
| Nov 13, 2024 | 103.75 | 104.75 | 103.75 | 104.75 | 103.64 | - |
| Nov 12, 2024 | 103.45 | 104.25 | 103.45 | 104.25 | 103.15 | - |
| Nov 11, 2024 | 100.80 | 103.40 | 100.80 | 103.40 | 102.30 | - |
| Nov 8, 2024 | 99.36 | 101.05 | 99.36 | 101.05 | 99.98 | - |
| Nov 7, 2024 | 100.90 | 100.90 | 99.76 | 99.76 | 98.70 | - |
| Nov 6, 2024 | 100.60 | 101.35 | 100.25 | 100.25 | 99.19 | 70 |
| Nov 5, 2024 | 95.86 | 95.96 | 95.86 | 95.96 | 94.94 | - |
| Nov 4, 2024 | 95.82 | 96.02 | 95.82 | 96.02 | 95.00 | - |
| Nov 1, 2024 | 96.36 | 97.34 | 96.36 | 97.34 | 96.31 | - |
| Oct 31, 2024 | 98.44 | 98.44 | 97.12 | 97.12 | 96.09 | - |
| Oct 30, 2024 | 101.05 | 101.15 | 101.05 | 101.15 | 100.08 | - |
| Oct 29, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 100.52 | - |
| Oct 28, 2024 | 101.70 | 101.70 | 101.50 | 101.50 | 100.42 | - |
| Oct 25, 2024 | 103.35 | 103.35 | 101.05 | 101.05 | 99.98 | - |
| Oct 24, 2024 | 103.45 | 103.65 | 103.45 | 103.65 | 102.55 | - |
| Oct 23, 2024 | 103.30 | 103.80 | 103.30 | 103.80 | 102.70 | - |
| Oct 22, 2024 | 103.55 | 103.85 | 103.55 | 103.85 | 102.75 | - |
| Oct 21, 2024 | 105.05 | 105.05 | 104.20 | 104.20 | 103.10 | 9 |
| Oct 18, 2024 | 105.55 | 105.55 | 104.95 | 104.95 | 103.84 | - |
| Oct 17, 2024 | 104.80 | 106.05 | 104.80 | 106.05 | 104.93 | - |
| Oct 16, 2024 | 104.30 | 104.50 | 104.30 | 104.50 | 103.39 | - |
| Oct 15, 2024 | 104.35 | 105.00 | 104.35 | 105.00 | 103.89 | - |
| Oct 14, 2024 | 103.40 | 104.20 | 103.40 | 104.20 | 103.10 | - |
| Oct 11, 2024 | 101.80 | 103.65 | 101.80 | 103.65 | 102.55 | - |
| Oct 10, 2024 | 100.90 | 102.10 | 100.90 | 102.10 | 101.02 | - |
| Oct 9, 2024 | 102.15 | 102.15 | 101.95 | 101.95 | 100.87 | - |
| Oct 8, 2024 | 101.60 | 102.50 | 101.60 | 102.50 | 101.41 | - |
| Oct 7, 2024 | 104.95 | 104.95 | 104.05 | 104.05 | 102.95 | - |
| Oct 4, 2024 | 102.80 | 104.50 | 102.80 | 104.50 | 103.39 | - |
| Oct 3, 2024 | 103.20 | 103.20 | 102.60 | 102.60 | 101.51 | - |
| Oct 2, 2024 | 101.45 | 102.90 | 101.45 | 102.90 | 101.81 | - |
| Oct 1, 2024 | 100.15 | 101.25 | 100.15 | 101.25 | 100.18 | - |
| Sep 30, 2024 | 98.88 | 99.62 | 98.88 | 99.62 | 98.56 | - |
| Sep 27, 2024 | 98.58 | 99.24 | 98.58 | 99.24 | 98.19 | - |
| Sep 26, 2024 | 98.58 | 98.78 | 98.58 | 98.78 | 97.73 | - |
| Sep 25, 2024 | 97.00 | 98.58 | 97.00 | 98.58 | 97.54 | - |
| Sep 24, 2024 | 98.82 | 98.82 | 97.82 | 97.82 | 96.78 | - |
| Sep 23, 2024 | 96.66 | 98.48 | 96.66 | 98.48 | 97.44 | - |
| Sep 20, 2024 | 96.44 | 96.82 | 96.44 | 96.82 | 95.79 | - |
| Sep 19, 2024 | 98.32 | 98.32 | 97.08 | 97.08 | 96.05 | - |
| Sep 18, 2024 | 98.52 | 98.56 | 98.52 | 98.56 | 97.52 | - |
| Sep 17, 2024 | 98.82 | 98.96 | 98.82 | 98.96 | 97.91 | - |
| Sep 16, 2024 | 97.72 | 98.02 | 97.72 | 98.02 | 96.98 | - |
| Sep 13, 2024 | 97.24 | 97.64 | 97.24 | 97.64 | 96.61 | - |
| Sep 12, 2024 | 97.52 | 97.52 | 96.96 | 96.96 | 95.93 | - |
| Sep 11, 2024 | 97.60 | 97.60 | 96.66 | 96.66 | 95.64 | - |
| Sep 10, 2024 | 98.78 | 98.78 | 98.54 | 98.54 | 97.50 | - |
| Sep 9, 2024 | 98.44 | 99.40 | 98.44 | 98.62 | 97.58 | 40 |
| Sep 6, 2024 | 98.58 | 98.58 | 98.46 | 98.46 | 97.42 | - |
| Sep 5, 2024 | 99.30 | 99.30 | 97.84 | 97.84 | 96.80 | - |
| Sep 4, 2024 | 98.18 | 99.86 | 98.18 | 99.86 | 98.80 | 300 |
| Sep 3, 2024 | 99.82 | 99.82 | 99.36 | 99.36 | 98.31 | - |
| Sep 2, 2024 | 99.72 | 99.72 | 99.66 | 99.66 | 98.60 | - |
| Aug 30, 2024 | 98.94 | 99.30 | 98.94 | 99.30 | 98.25 | - |
| Aug 29, 2024 | 97.86 | 98.66 | 97.86 | 98.66 | 97.61 | - |
| Aug 28, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 95.50 | - |
| Aug 27, 2024 | 96.10 | 96.30 | 96.10 | 96.30 | 95.28 | - |
| Aug 26, 2024 | 95.84 | 96.24 | 95.84 | 96.24 | 95.22 | - |
| Aug 23, 2024 | 95.90 | 95.90 | 95.50 | 95.50 | 94.49 | - |
| Aug 22, 2024 | 94.38 | 95.00 | 94.38 | 95.00 | 93.99 | - |
| Aug 21, 2024 | 0.43875 Dividend | |||||
| Aug 21, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 92.75 | - |
| Aug 20, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 93.36 | - |
| Aug 19, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 92.99 | - |
| Aug 16, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 91.94 | - |
| Aug 15, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 91.57 | - |
| Aug 14, 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 91.02 | - |
| Aug 13, 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 91.20 | - |
| Aug 12, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 91.08 | - |
| Aug 9, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 90.92 | - |
| Aug 8, 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 89.58 | - |
| Aug 7, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 89.38 | - |
| Aug 6, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 87.89 | - |
| Aug 5, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 88.87 | - |
| Aug 2, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 91.94 | - |
| Aug 1, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 86.86 | - |
| Jul 31, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 86.61 | - |
| Jul 30, 2024 | 87.28 | 87.64 | 87.28 | 87.64 | 86.25 | 25 |
| Jul 29, 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 86.14 | - |
| Jul 26, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 85.45 | - |
| Jul 25, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 85.47 | - |
| Jul 24, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.23 | - |
| Jul 23, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 85.17 | - |
| Jul 22, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 83.89 | - |
| Jul 19, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 85.15 | - |
| Jul 18, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 84.66 | - |
| Jul 17, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 84.27 | - |
| Jul 16, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 84.27 | - |
| Jul 15, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 83.73 | - |
| Jul 12, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 83.70 | - |
| Jul 11, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 81.79 | - |
| Jul 10, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 80.72 | - |
| Jul 9, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 80.43 | - |
| Jul 8, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 80.62 | - |
| Jul 5, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 80.70 | - |
| Jul 4, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 81.18 | - |
| Jul 3, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 81.77 | - |
| Jul 2, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 81.51 | - |
| Jul 1, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 81.75 | - |
| Jun 28, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 81.90 | - |
| Jun 27, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 81.88 | - |
| Jun 26, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 82.61 | - |
| Jun 25, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 82.87 | - |
| Jun 24, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 82.30 | - |
| Jun 21, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 82.32 | - |
| Jun 20, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.39 | - |
| Jun 19, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 81.41 | - |
| Jun 18, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 80.70 | - |
| Jun 17, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 79.86 | - |
| Jun 14, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 79.92 | - |
| Jun 13, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.11 | - |
| Jun 12, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 80.27 | - |
| Jun 11, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 80.59 | - |
| Jun 10, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 81.14 | - |
| Jun 7, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 79.82 | - |
| Jun 6, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 79.76 | - |
| Jun 5, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 79.74 | - |
| Jun 4, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 80.03 | - |
| Jun 3, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 81.59 | - |
| May 31, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 79.86 | - |
| May 30, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.75 | - |
| May 29, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.75 | - |
| May 28, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 79.27 | - |
| May 27, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 79.38 | - |
| May 24, 2024 | 80.16 | 80.36 | 80.16 | 80.36 | 79.09 | 2 |
| May 23, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 79.64 | - |
| May 22, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 79.25 | - |
| May 21, 2024 | 0.43875 Dividend | |||||
| May 21, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 78.77 | - |
| May 20, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 79.35 | - |
| May 17, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 78.29 | - |
| May 16, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 78.54 | - |
| May 15, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 77.90 | - |
| May 14, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 77.74 | - |
| May 13, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 78.07 | - |
| May 10, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 77.64 | - |
| May 9, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 77.04 | - |
| May 8, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 77.00 | - |
| May 7, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 76.94 | - |
| May 6, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 75.57 | - |
| May 3, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 76.90 | - |
| May 2, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 77.06 | - |
| Apr 30, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 77.10 | - |
| Apr 29, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 76.67 | - |
| Apr 26, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 76.37 | - |
| Apr 25, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 76.67 | - |
| Apr 24, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 76.51 | - |
| Apr 23, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 76.51 | - |
| Apr 22, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 76.37 | - |
| Apr 19, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 73.81 | - |
| Apr 18, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 73.55 | - |
| Apr 17, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 73.99 | - |