325.50
-5.20
(-1.57%)
As of 2:08:24 PM 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 11, 2025 | 333.40 | 334.00 | 325.50 | 325.50 | 325.50 | 135 |
| Apr 10, 2025 | 336.30 | 337.90 | 329.90 | 330.70 | 330.70 | 573 |
| Apr 9, 2025 | 314.20 | 339.20 | 310.00 | 339.20 | 339.20 | 509 |
| Apr 8, 2025 | 324.50 | 328.30 | 319.90 | 321.00 | 321.00 | 2,527 |
| Apr 7, 2025 | 306.10 | 323.80 | 298.90 | 317.70 | 317.70 | 3,425 |
| Apr 4, 2025 | 352.50 | 352.50 | 329.90 | 329.90 | 329.90 | 1,119 |
| Apr 3, 2025 | 350.00 | 355.30 | 350.00 | 353.60 | 353.60 | 417 |
| Apr 2, 2025 | 356.60 | 356.90 | 355.10 | 356.20 | 356.20 | 92 |
| Apr 1, 2025 | 349.70 | 356.80 | 349.10 | 356.30 | 356.30 | 509 |
| Mar 31, 2025 | 352.30 | 352.30 | 349.70 | 351.60 | 351.60 | 34 |
| Mar 28, 2025 | 355.60 | 356.20 | 354.90 | 355.80 | 355.80 | 100 |
| Mar 27, 2025 | 353.10 | 357.80 | 353.10 | 357.80 | 357.80 | 452 |
| Mar 26, 2025 | 356.90 | 357.40 | 354.30 | 354.30 | 354.30 | 15 |
| Mar 25, 2025 | 351.60 | 356.40 | 351.60 | 356.40 | 356.40 | 65 |
| Mar 24, 2025 | 354.20 | 355.00 | 352.10 | 352.80 | 352.80 | 99 |
| Mar 21, 2025 | 353.30 | 353.30 | 351.20 | 351.90 | 351.90 | 34 |
| Mar 20, 2025 | 355.10 | 355.20 | 351.30 | 352.90 | 352.90 | 249 |
| Mar 19, 2025 | 358.10 | 358.10 | 354.60 | 354.60 | 354.60 | 87 |
| Mar 18, 2025 | 354.70 | 358.60 | 354.60 | 356.90 | 356.90 | 236 |
| Mar 17, 2025 | 351.60 | 354.40 | 351.10 | 354.40 | 354.40 | 127 |
| Mar 14, 2025 | 349.40 | 353.00 | 349.30 | 352.50 | 352.50 | 198 |
| Mar 13, 2025 | 346.20 | 349.00 | 346.20 | 347.90 | 347.90 | 316 |
| Mar 12, 2025 | 339.60 | 347.20 | 339.60 | 346.70 | 346.70 | 40 |
| Mar 11, 2025 | 344.00 | 344.80 | 337.70 | 337.70 | 337.70 | 455 |
| Mar 10, 2025 | 345.80 | 345.80 | 340.90 | 340.90 | 340.90 | 94 |
| Mar 7, 2025 | 343.50 | 344.50 | 340.50 | 344.50 | 344.50 | 488 |
| Mar 6, 2025 | 343.50 | 346.90 | 342.20 | 346.90 | 346.90 | 254 |
| Mar 5, 2025 | 339.90 | 343.00 | 339.90 | 342.20 | 342.20 | 235 |
| Mar 4, 2025 | 337.60 | 337.60 | 334.20 | 336.00 | 336.00 | 101 |
| Mar 3, 2025 | 330.20 | 341.00 | 329.00 | 338.50 | 338.50 | 5,173 |
| Feb 28, 2025 | 330.90 | 334.50 | 329.70 | 330.00 | 330.00 | 1,691 |
| Feb 27, 2025 | 332.50 | 333.30 | 332.30 | 333.30 | 333.30 | 309 |
| Feb 26, 2025 | 327.30 | 334.40 | 327.30 | 333.40 | 333.40 | 597 |
| Feb 25, 2025 | 321.90 | 326.70 | 321.90 | 326.10 | 326.10 | 127 |
| Feb 24, 2025 | 323.00 | 323.60 | 321.90 | 323.60 | 323.60 | 90 |
| Feb 21, 2025 | 320.10 | 320.70 | 319.40 | 319.40 | 319.40 | 103 |
| Feb 20, 2025 | 321.70 | 322.80 | 319.80 | 319.80 | 319.80 | 34 |
| Feb 19, 2025 | 329.10 | 329.10 | 319.80 | 320.80 | 320.80 | 305 |
| Feb 18, 2025 | 327.50 | 329.60 | 326.80 | 329.60 | 329.60 | 167 |
| Feb 17, 2025 | 322.90 | 327.90 | 322.80 | 327.90 | 327.90 | 917 |
| Feb 14, 2025 | 327.10 | 327.10 | 320.80 | 322.50 | 322.50 | 198 |
| Feb 13, 2025 | 324.80 | 329.70 | 324.70 | 329.70 | 329.70 | 1,230 |
| Feb 12, 2025 | 320.20 | 323.20 | 320.20 | 322.60 | 322.60 | 229 |
| Feb 11, 2025 | 319.80 | 320.90 | 319.70 | 320.70 | 320.70 | 103 |
| Feb 10, 2025 | 319.20 | 320.20 | 319.20 | 320.20 | 320.20 | 111 |
| Feb 7, 2025 | 317.20 | 318.80 | 316.80 | 318.80 | 318.80 | 166 |
| Feb 6, 2025 | 313.40 | 317.50 | 313.40 | 317.50 | 317.50 | 73 |
| Feb 5, 2025 | 311.30 | 312.30 | 311.30 | 312.30 | 312.30 | 33 |
| Feb 4, 2025 | 312.10 | 313.00 | 310.50 | 312.90 | 312.90 | 386 |
| Feb 3, 2025 | 307.40 | 312.40 | 307.40 | 312.20 | 312.20 | 1,003 |
| Jan 31, 2025 | 315.10 | 315.90 | 313.30 | 313.30 | 313.30 | 82 |
| Jan 30, 2025 | 314.30 | 315.90 | 314.30 | 315.50 | 315.50 | 377 |
| Jan 29, 2025 | 315.50 | 315.50 | 313.30 | 313.90 | 313.90 | 303 |
| Jan 28, 2025 | 312.10 | 315.60 | 312.10 | 315.50 | 315.50 | 26 |
| Jan 27, 2025 | 307.10 | 313.40 | 307.10 | 313.40 | 313.40 | 279 |
| Jan 24, 2025 | 311.20 | 311.20 | 308.50 | 308.50 | 308.50 | 201 |
| Jan 23, 2025 | 307.10 | 310.90 | 307.10 | 310.90 | 310.90 | 180 |
| Jan 22, 2025 | 305.00 | 307.40 | 305.00 | 306.50 | 306.50 | 15 |
| Jan 21, 2025 | 305.10 | 305.70 | 304.40 | 304.40 | 304.40 | 83 |
| Jan 20, 2025 | 305.90 | 306.70 | 305.60 | 305.60 | 305.60 | 220 |
| Jan 17, 2025 | 303.30 | 306.20 | 303.30 | 305.40 | 305.40 | 85 |
| Jan 16, 2025 | 301.20 | 302.90 | 301.20 | 302.60 | 302.60 | 40 |
| Jan 15, 2025 | 295.70 | 301.80 | 295.70 | 301.80 | 301.80 | 39 |
| Jan 14, 2025 | 295.50 | 295.50 | 295.00 | 295.10 | 295.10 | 80 |
| Jan 13, 2025 | 296.50 | 296.50 | 292.00 | 294.50 | 294.50 | 297 |
| Jan 10, 2025 | 300.20 | 300.20 | 296.20 | 296.90 | 296.90 | 47 |
| Jan 9, 2025 | 301.50 | 301.50 | 298.90 | 300.50 | 300.50 | 185 |
| Jan 8, 2025 | 300.00 | 302.20 | 299.90 | 301.30 | 301.30 | 178 |
| Jan 7, 2025 | 297.70 | 300.20 | 297.70 | 300.20 | 300.20 | 140 |
| Jan 6, 2025 | 298.70 | 298.70 | 295.10 | 298.70 | 298.70 | 426 |
| Jan 3, 2025 | 296.80 | 298.00 | 296.80 | 298.00 | 298.00 | 282 |
| Jan 2, 2025 | 296.40 | 297.50 | 294.30 | 296.10 | 296.10 | 292 |
| Dec 30, 2024 | 295.00 | 296.50 | 294.10 | 295.70 | 295.70 | 66 |
| Dec 27, 2024 | 296.10 | 296.10 | 293.10 | 294.60 | 294.60 | 190 |
| Dec 23, 2024 | 295.20 | 295.20 | 293.90 | 294.00 | 294.00 | 495 |
| Dec 20, 2024 | 294.50 | 295.20 | 291.00 | 294.80 | 294.80 | 465 |
| Dec 19, 2024 | 295.10 | 297.20 | 295.10 | 297.20 | 297.20 | 381 |
| Dec 18, 2024 | 298.30 | 301.90 | 297.50 | 297.50 | 297.50 | 381 |
| Dec 17, 2024 | 299.90 | 300.30 | 298.90 | 299.20 | 299.20 | 287 |
| Dec 16, 2024 | 302.30 | 302.30 | 300.20 | 300.20 | 300.20 | 118 |
| Dec 13, 2024 | 297.70 | 303.00 | 297.70 | 302.80 | 302.80 | 43 |
| Dec 12, 2024 | 301.70 | 302.20 | 299.60 | 299.80 | 299.80 | 134 |
| Dec 11, 2024 | 298.10 | 302.80 | 298.10 | 301.70 | 301.70 | 102 |
| Dec 10, 2024 | 300.80 | 300.80 | 294.40 | 298.00 | 298.00 | 123 |
| Dec 9, 2024 | 301.80 | 301.80 | 299.00 | 299.00 | 299.00 | 972 |
| Dec 6, 2024 | 303.60 | 304.00 | 301.60 | 301.60 | 301.60 | 245 |
| Dec 5, 2024 | 299.50 | 304.40 | 299.40 | 303.80 | 303.80 | 170 |
| Dec 4, 2024 | 297.10 | 300.00 | 297.10 | 300.00 | 300.00 | 940 |
| Dec 3, 2024 | 295.70 | 298.90 | 295.70 | 298.10 | 298.10 | 192 |
| Dec 2, 2024 | 291.30 | 296.40 | 291.30 | 295.80 | 295.80 | 497 |
| Nov 29, 2024 | 289.40 | 291.70 | 289.40 | 291.70 | 291.70 | 50 |
| Nov 28, 2024 | 288.50 | 289.80 | 288.30 | 289.80 | 289.80 | 497 |
| Nov 27, 2024 | 290.10 | 291.00 | 286.20 | 287.90 | 287.90 | 1,679 |
| Nov 26, 2024 | 291.80 | 292.10 | 290.00 | 290.20 | 290.20 | 32 |
| Nov 25, 2024 | 292.10 | 293.00 | 291.00 | 291.80 | 291.80 | 396 |
| Nov 22, 2024 | 291.30 | 292.20 | 291.00 | 291.00 | 291.00 | 214 |
| Nov 21, 2024 | 285.60 | 291.10 | 285.60 | 291.10 | 291.10 | 572 |
| Nov 20, 2024 | 285.90 | 286.70 | 284.80 | 285.60 | 285.60 | 143 |
| Nov 19, 2024 | 288.30 | 288.30 | 284.30 | 285.10 | 285.10 | 40 |
| Nov 18, 2024 | 288.60 | 288.60 | 287.70 | 287.80 | 287.80 | 45 |
| Nov 15, 2024 | 284.60 | 288.10 | 284.60 | 287.80 | 287.80 | 109 |
| Nov 14, 2024 | 284.00 | 286.10 | 283.10 | 285.20 | 285.20 | 14,179 |
| Nov 13, 2024 | 287.60 | 287.90 | 284.00 | 285.50 | 285.50 | 330 |
| Nov 12, 2024 | 287.20 | 287.60 | 283.00 | 283.50 | 283.50 | 565 |
| Nov 11, 2024 | 289.20 | 290.50 | 289.20 | 289.30 | 289.30 | 1,963 |
| Nov 8, 2024 | 289.70 | 289.70 | 286.90 | 287.80 | 287.80 | 212 |
| Nov 7, 2024 | 290.30 | 291.70 | 287.90 | 290.10 | 290.10 | 1,462 |
| Nov 6, 2024 | 291.60 | 297.80 | 289.60 | 289.60 | 289.60 | 133 |
| Nov 5, 2024 | 289.90 | 292.20 | 289.90 | 292.20 | 292.20 | 10 |
| Nov 4, 2024 | 292.10 | 292.10 | 289.90 | 290.70 | 290.70 | 21 |
| Nov 1, 2024 | 289.10 | 291.70 | 289.10 | 291.70 | 291.70 | - |
| Oct 31, 2024 | 290.10 | 290.30 | 284.60 | 289.10 | 289.10 | 641 |
| Oct 30, 2024 | 294.20 | 294.20 | 292.70 | 292.70 | 292.70 | 145 |
| Oct 29, 2024 | 296.80 | 298.20 | 295.70 | 295.70 | 295.70 | 62 |
| Oct 28, 2024 | 295.20 | 296.50 | 295.20 | 296.40 | 296.40 | 122 |
| Oct 25, 2024 | 294.50 | 294.90 | 293.60 | 294.10 | 294.10 | 86 |
| Oct 24, 2024 | 293.80 | 295.70 | 293.80 | 294.50 | 294.50 | 55 |
| Oct 23, 2024 | 296.70 | 296.70 | 294.10 | 294.10 | 294.10 | 88 |
| Oct 22, 2024 | 301.20 | 301.20 | 295.10 | 296.00 | 296.00 | 391 |
| Oct 21, 2024 | 303.70 | 304.10 | 301.60 | 301.60 | 301.60 | 150 |
| Oct 18, 2024 | 302.50 | 303.90 | 302.50 | 303.90 | 303.90 | 127 |
| Oct 17, 2024 | 301.20 | 302.40 | 301.10 | 302.40 | 302.40 | 41 |
| Oct 16, 2024 | 299.30 | 301.90 | 299.30 | 301.70 | 301.70 | 122 |
| Oct 15, 2024 | 298.80 | 301.40 | 298.80 | 300.90 | 300.90 | 69 |
| Oct 14, 2024 | 296.80 | 298.90 | 296.80 | 298.90 | 298.90 | 170 |
| Oct 11, 2024 | 293.70 | 296.90 | 293.70 | 296.90 | 296.90 | 245 |
| Oct 10, 2024 | 290.70 | 294.40 | 290.70 | 294.40 | 294.40 | 133 |
| Oct 9, 2024 | 291.50 | 293.60 | 290.80 | 293.60 | 293.60 | 1,505 |
| Oct 8, 2024 | 290.60 | 291.80 | 289.90 | 291.80 | 291.80 | 170 |
| Oct 7, 2024 | 292.80 | 292.80 | 291.90 | 291.90 | 291.90 | 91 |
| Oct 4, 2024 | 289.20 | 292.10 | 289.20 | 292.10 | 292.10 | 556 |
| Oct 3, 2024 | 290.90 | 290.90 | 289.90 | 289.90 | 289.90 | 40 |
| Oct 2, 2024 | 292.80 | 293.80 | 291.10 | 291.90 | 291.90 | 121 |
| Oct 1, 2024 | 295.20 | 296.00 | 292.90 | 292.90 | 292.90 | 244 |
| Sep 30, 2024 | 294.70 | 296.20 | 294.70 | 295.10 | 295.10 | 1,496 |
| Sep 27, 2024 | 295.50 | 296.90 | 294.50 | 296.90 | 296.90 | 241 |
| Sep 26, 2024 | 296.10 | 296.10 | 294.40 | 295.30 | 295.30 | 170 |
| Sep 25, 2024 | 294.30 | 296.30 | 294.30 | 294.50 | 294.50 | 166 |
| Sep 24, 2024 | 295.40 | 296.20 | 294.70 | 295.50 | 295.50 | 1,201 |
| Sep 23, 2024 | 292.60 | 294.40 | 291.60 | 294.40 | 294.40 | 270 |
| Sep 20, 2024 | 291.00 | 293.40 | 291.00 | 291.90 | 291.90 | 504 |
| Sep 19, 2024 | 289.70 | 291.80 | 289.70 | 291.70 | 291.70 | 23 |
| Sep 18, 2024 | 289.50 | 289.60 | 288.45 | 288.45 | 288.45 | 494 |
| Sep 17, 2024 | 288.20 | 288.90 | 287.70 | 287.70 | 287.70 | 111 |
| Sep 16, 2024 | 286.10 | 287.40 | 286.00 | 287.40 | 287.40 | 63 |
| Sep 13, 2024 | 284.80 | 286.60 | 284.80 | 285.90 | 285.90 | 527 |
| Sep 12, 2024 | 284.70 | 284.70 | 284.10 | 284.10 | 284.10 | 40 |
| Sep 11, 2024 | 282.60 | 283.40 | 282.40 | 283.20 | 283.20 | 330 |
| Sep 10, 2024 | 282.90 | 285.00 | 282.00 | 282.80 | 282.80 | 312 |
| Sep 9, 2024 | 280.10 | 284.00 | 280.10 | 283.50 | 283.50 | 317 |
| Sep 6, 2024 | 283.40 | 283.60 | 280.20 | 280.20 | 280.20 | 580 |
| Sep 5, 2024 | 280.10 | 284.20 | 280.10 | 283.50 | 283.50 | 43 |
| Sep 4, 2024 | 277.30 | 282.20 | 277.30 | 280.90 | 280.90 | 52 |
| Sep 3, 2024 | 281.60 | 282.40 | 281.20 | 281.90 | 281.90 | 67 |
| Sep 2, 2024 | 280.60 | 282.20 | 280.60 | 282.20 | 282.20 | 68 |
| Aug 30, 2024 | 279.60 | 281.70 | 279.60 | 281.20 | 281.20 | 1,116 |
| Aug 29, 2024 | 280.10 | 281.00 | 280.10 | 280.70 | 280.70 | 71 |
| Aug 28, 2024 | 276.70 | 280.30 | 276.70 | 280.30 | 280.30 | 73 |
| Aug 27, 2024 | 275.00 | 277.50 | 275.00 | 276.70 | 276.70 | 149 |
| Aug 26, 2024 | 274.60 | 275.70 | 274.20 | 275.70 | 275.70 | 263 |
| Aug 23, 2024 | 272.20 | 274.20 | 272.20 | 274.20 | 274.20 | 20 |
| Aug 22, 2024 | 270.90 | 272.50 | 270.90 | 271.60 | 271.60 | 51 |
| Aug 21, 2024 | 270.20 | 271.60 | 270.10 | 271.60 | 271.60 | 42 |
| Aug 20, 2024 | 269.90 | 270.10 | 269.10 | 269.10 | 269.10 | 2,089 |
| Aug 19, 2024 | 266.20 | 270.00 | 266.20 | 270.00 | 270.00 | 59 |
| Aug 16, 2024 | 263.80 | 267.00 | 263.80 | 266.60 | 266.60 | 70 |
| Aug 15, 2024 | 259.80 | 262.80 | 259.80 | 262.80 | 262.80 | 264 |
| Aug 14, 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | - |
| Aug 13, 2024 | 256.10 | 257.00 | 256.10 | 256.30 | 256.30 | 338 |
| Aug 12, 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | 10 |
| Aug 9, 2024 | 254.50 | 255.40 | 253.70 | 255.00 | 255.00 | 130 |
| Aug 8, 2024 | 253.10 | 255.70 | 253.10 | 254.10 | 254.10 | 1,112 |
| Aug 7, 2024 | 247.10 | 250.00 | 247.10 | 250.00 | 250.00 | 435 |
| Aug 6, 2024 | 247.50 | 249.10 | 244.20 | 245.70 | 245.70 | 465 |
| Aug 5, 2024 | 247.00 | 247.00 | 241.70 | 246.00 | 246.00 | 1,063 |
| Aug 2, 2024 | 253.50 | 253.50 | 250.50 | 251.60 | 251.60 | 670 |
| Aug 1, 2024 | 260.80 | 260.80 | 253.90 | 253.90 | 253.90 | 364 |
| Jul 31, 2024 | 262.60 | 262.60 | 260.50 | 260.50 | 260.50 | 10 |
| Jul 30, 2024 | 259.10 | 261.00 | 259.00 | 261.00 | 261.00 | 88 |
| Jul 29, 2024 | 261.90 | 263.20 | 260.90 | 261.80 | 261.80 | 174 |
| Jul 26, 2024 | 258.20 | 261.10 | 258.20 | 261.10 | 261.10 | 391 |
| Jul 25, 2024 | 258.10 | 259.20 | 257.60 | 258.80 | 258.80 | 70 |
| Jul 24, 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
| Jul 23, 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | 25 |
| Jul 22, 2024 | 259.60 | 263.00 | 259.60 | 262.40 | 262.40 | 89 |
| Jul 19, 2024 | 262.70 | 262.70 | 260.60 | 261.40 | 261.40 | 370 |
| Jul 18, 2024 | 263.10 | 264.50 | 263.10 | 264.50 | 264.50 | 40 |
| Jul 17, 2024 | 263.10 | 264.20 | 262.50 | 264.20 | 264.20 | 60 |
| Jul 16, 2024 | 265.00 | 265.00 | 263.10 | 263.70 | 263.70 | 258 |
| Jul 15, 2024 | 266.90 | 266.90 | 265.00 | 265.00 | 265.00 | 143 |
| Jul 12, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Jul 11, 2024 | 262.60 | 263.90 | 262.30 | 263.90 | 263.90 | 114 |
| Jul 10, 2024 | 259.20 | 262.00 | 259.20 | 262.00 | 262.00 | 88 |
| Jul 9, 2024 | 261.60 | 262.50 | 259.40 | 259.40 | 259.40 | 687 |
| Jul 8, 2024 | 260.10 | 262.50 | 260.10 | 262.40 | 262.40 | 101 |
| Jul 5, 2024 | 261.80 | 262.00 | 261.80 | 262.00 | 262.00 | 4 |
| Jul 4, 2024 | 260.00 | 261.30 | 259.80 | 261.00 | 261.00 | 213 |
| Jul 3, 2024 | 259.50 | 259.90 | 258.30 | 259.90 | 259.90 | 448 |
| Jul 2, 2024 | 262.50 | 262.50 | 258.30 | 258.30 | 258.30 | 130 |
| Jul 1, 2024 | 261.80 | 263.10 | 260.70 | 263.10 | 263.10 | 98 |
| Jun 28, 2024 | 259.90 | 262.00 | 259.90 | 259.90 | 259.90 | 72 |
| Jun 27, 2024 | 259.10 | 259.80 | 259.00 | 259.30 | 259.30 | 59 |
| Jun 26, 2024 | 261.20 | 261.20 | 257.70 | 258.60 | 258.60 | 252 |
| Jun 25, 2024 | 260.80 | 261.60 | 260.40 | 260.90 | 260.90 | 581 |
| Jun 24, 2024 | 259.80 | 261.30 | 259.80 | 261.30 | 261.30 | 8 |
| Jun 21, 2024 | 259.90 | 260.10 | 259.90 | 260.10 | 260.10 | 407 |
| Jun 20, 2024 | 258.10 | 259.70 | 258.10 | 259.70 | 259.70 | 131 |
| Jun 19, 2024 | 256.70 | 258.80 | 256.70 | 257.60 | 257.60 | 320 |
| Jun 18, 2024 | 256.60 | 257.10 | 256.60 | 257.10 | 257.10 | 25 |
| Jun 17, 2024 | 253.70 | 255.90 | 253.70 | 255.90 | 255.90 | 46 |
| Jun 14, 2024 | 257.40 | 257.40 | 253.50 | 253.50 | 253.50 | 181 |
| Jun 13, 2024 | 260.80 | 260.80 | 257.00 | 257.00 | 257.00 | 70 |
| Jun 12, 2024 | 256.30 | 259.50 | 256.30 | 259.50 | 259.50 | 186 |
| Jun 11, 2024 | 260.20 | 260.20 | 256.00 | 256.00 | 256.00 | 208 |
| Jun 10, 2024 | 260.70 | 260.90 | 258.80 | 260.90 | 260.90 | 415 |
| Jun 7, 2024 | 263.30 | 264.30 | 260.70 | 260.80 | 260.80 | 199 |
| Jun 6, 2024 | 262.70 | 264.30 | 262.70 | 264.20 | 264.20 | 266 |
| Jun 5, 2024 | 263.10 | 263.50 | 262.20 | 262.80 | 262.80 | 749 |
| Jun 4, 2024 | 267.50 | 267.50 | 260.30 | 262.30 | 262.30 | 318 |
| Jun 3, 2024 | 269.00 | 271.20 | 268.40 | 269.10 | 269.10 | 296 |
| May 31, 2024 | 265.80 | 267.80 | 265.80 | 267.60 | 267.60 | 120 |
| May 30, 2024 | 262.60 | 265.90 | 262.60 | 265.90 | 265.90 | 19 |
| May 29, 2024 | 264.20 | 264.90 | 263.80 | 263.80 | 263.80 | 8 |
| May 28, 2024 | 266.00 | 266.00 | 264.70 | 264.70 | 264.70 | 59 |
| May 27, 2024 | 264.20 | 266.00 | 264.20 | 265.70 | 265.70 | 373 |
| May 24, 2024 | 262.70 | 264.60 | 261.30 | 264.20 | 264.20 | 27 |
| May 23, 2024 | 266.70 | 266.70 | 264.40 | 264.40 | 264.40 | 4 |
| May 22, 2024 | 266.60 | 267.40 | 266.60 | 266.90 | 266.90 | 53 |
| May 21, 2024 | 267.20 | 267.20 | 265.50 | 266.40 | 266.40 | 255 |
| May 20, 2024 | 267.10 | 267.90 | 266.50 | 266.50 | 266.50 | 29 |
| May 17, 2024 | 265.00 | 267.20 | 265.00 | 267.10 | 267.10 | 97 |
| May 16, 2024 | 263.30 | 265.50 | 263.00 | 265.20 | 265.20 | 160 |
| May 15, 2024 | 263.70 | 265.10 | 260.30 | 263.00 | 263.00 | 386 |
| May 14, 2024 | 265.60 | 265.70 | 264.60 | 265.20 | 265.20 | 6,023 |
| May 13, 2024 | 265.20 | 266.10 | 265.20 | 265.70 | 265.70 | 631 |
| May 10, 2024 | 263.80 | 267.00 | 263.80 | 264.90 | 264.90 | 158 |
| May 9, 2024 | 13.80 Dividend | |||||
| May 9, 2024 | 261.20 | 263.70 | 260.90 | 263.60 | 263.60 | 1,107 |
| May 8, 2024 | 273.00 | 273.70 | 273.00 | 273.70 | 259.90 | 115 |
| May 7, 2024 | 270.20 | 273.80 | 270.20 | 273.80 | 259.99 | 1,506 |
| May 6, 2024 | 265.50 | 269.80 | 265.50 | 269.80 | 256.20 | 135 |
| May 3, 2024 | 268.70 | 269.90 | 264.50 | 265.50 | 252.11 | 169 |
| May 2, 2024 | 267.10 | 268.90 | 267.10 | 268.90 | 255.34 | 350 |
| Apr 30, 2024 | 267.80 | 267.80 | 266.10 | 266.70 | 253.25 | 116 |
| Apr 29, 2024 | 267.10 | 267.10 | 266.50 | 267.10 | 253.63 | 67 |
| Apr 26, 2024 | 264.20 | 266.50 | 264.20 | 266.50 | 253.06 | 60 |
| Apr 25, 2024 | 265.50 | 265.50 | 261.00 | 263.10 | 249.83 | 94 |
| Apr 24, 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 257.81 | - |
| Apr 23, 2024 | 267.70 | 270.30 | 267.30 | 270.30 | 256.67 | 492 |
| Apr 22, 2024 | 265.10 | 267.60 | 264.90 | 267.60 | 254.11 | 803 |
| Apr 19, 2024 | 258.60 | 263.60 | 258.60 | 263.60 | 250.31 | 271 |
| Apr 18, 2024 | 262.90 | 262.90 | 260.90 | 261.40 | 248.22 | 253 |
| Apr 17, 2024 | 259.00 | 263.30 | 259.00 | 262.70 | 249.45 | 206 |
| Apr 16, 2024 | 262.80 | 262.80 | 258.80 | 260.70 | 247.56 | 981 |
| Apr 15, 2024 | 262.10 | 264.30 | 262.10 | 263.60 | 250.31 | 88 |
| Apr 12, 2024 | 262.40 | 264.10 | 262.40 | 262.90 | 249.64 | 597 |
| Apr 11, 2024 | 262.70 | 264.00 | 259.80 | 260.20 | 247.08 | 217 |