Unlock stock picks and a broker-level newsfeed that powers Wall Street.
53.60
+0.55
+(1.04%)
At close: March 14 at 5:30:25 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 53.40 | 54.15 | 53.00 | 53.60 | 53.60 | 141,424 |
| Mar 13, 2025 | 52.50 | 54.05 | 52.40 | 53.05 | 53.05 | 137,292 |
| Mar 12, 2025 | 53.20 | 53.80 | 52.40 | 52.70 | 52.70 | 222,867 |
| Mar 11, 2025 | 55.50 | 55.70 | 52.70 | 52.90 | 52.90 | 326,463 |
| Mar 10, 2025 | 56.50 | 56.85 | 54.75 | 55.85 | 55.85 | 222,119 |
| Mar 7, 2025 | 56.70 | 56.75 | 55.35 | 56.15 | 56.15 | 186,409 |
| Mar 6, 2025 | 57.10 | 58.10 | 56.10 | 56.75 | 56.75 | 157,069 |
| Mar 5, 2025 | 55.85 | 57.80 | 55.85 | 56.50 | 56.50 | 170,612 |
| Mar 4, 2025 | 57.80 | 57.80 | 55.75 | 55.75 | 55.75 | 280,234 |
| Mar 3, 2025 | 59.40 | 59.40 | 56.50 | 58.60 | 58.60 | 361,919 |
| Feb 28, 2025 | 55.90 | 59.25 | 55.50 | 57.95 | 57.95 | 2,159,467 |
| Feb 27, 2025 | 57.80 | 57.90 | 54.25 | 56.00 | 56.00 | 509,013 |
| Feb 26, 2025 | 57.60 | 59.00 | 57.55 | 58.00 | 58.00 | 209,145 |
| Feb 25, 2025 | 58.25 | 59.50 | 57.85 | 58.25 | 58.25 | 171,685 |
| Feb 24, 2025 | 58.65 | 59.05 | 58.20 | 58.55 | 58.55 | 159,620 |
| Feb 21, 2025 | 58.00 | 59.40 | 58.00 | 58.95 | 58.95 | 124,307 |
| Feb 20, 2025 | 57.90 | 58.50 | 57.65 | 58.05 | 58.05 | 124,693 |
| Feb 19, 2025 | 57.95 | 58.25 | 57.30 | 57.75 | 57.75 | 99,533 |
| Feb 18, 2025 | 58.20 | 58.65 | 56.95 | 57.75 | 57.75 | 122,367 |
| Feb 17, 2025 | 56.85 | 58.10 | 56.55 | 58.10 | 58.10 | 110,442 |
| Feb 14, 2025 | 56.50 | 57.15 | 56.15 | 56.70 | 56.70 | 81,253 |
| Feb 13, 2025 | 56.85 | 57.10 | 55.85 | 56.50 | 56.50 | 127,021 |
| Feb 12, 2025 | 56.55 | 57.05 | 55.60 | 55.80 | 55.80 | 104,393 |
| Feb 11, 2025 | 56.10 | 56.25 | 55.55 | 55.90 | 55.90 | 87,291 |
| Feb 10, 2025 | 55.90 | 56.70 | 55.70 | 56.10 | 56.10 | 71,600 |
| Feb 7, 2025 | 57.25 | 58.30 | 56.00 | 56.00 | 56.00 | 105,437 |
| Feb 6, 2025 | 57.25 | 57.65 | 56.70 | 57.50 | 57.50 | 133,012 |
| Feb 5, 2025 | 56.70 | 57.30 | 56.00 | 57.00 | 57.00 | 150,434 |
| Feb 4, 2025 | 57.20 | 57.20 | 55.75 | 56.65 | 56.65 | 154,489 |
| Feb 3, 2025 | 56.50 | 57.35 | 56.30 | 57.30 | 57.30 | 147,663 |
| Jan 31, 2025 | 58.80 | 59.00 | 57.90 | 58.45 | 58.45 | 99,958 |
| Jan 30, 2025 | 59.20 | 60.35 | 58.55 | 58.80 | 58.80 | 128,479 |
| Jan 29, 2025 | 59.60 | 60.25 | 58.85 | 59.35 | 59.35 | 123,188 |
| Jan 28, 2025 | 59.75 | 61.25 | 59.75 | 59.80 | 59.80 | 86,474 |
| Jan 27, 2025 | 59.15 | 59.55 | 58.10 | 59.40 | 59.40 | 105,579 |
| Jan 24, 2025 | 59.45 | 60.65 | 58.70 | 59.60 | 59.60 | 152,789 |
| Jan 23, 2025 | 59.75 | 59.95 | 58.60 | 58.65 | 58.65 | 261,581 |
| Jan 22, 2025 | 58.95 | 60.30 | 58.15 | 59.75 | 59.75 | 221,531 |
| Jan 21, 2025 | 56.35 | 57.20 | 56.00 | 57.20 | 57.20 | 95,069 |
| Jan 20, 2025 | 55.30 | 56.25 | 55.30 | 56.25 | 56.25 | 54,640 |
| Jan 17, 2025 | 55.95 | 56.25 | 55.45 | 56.10 | 56.10 | 114,215 |
| Jan 16, 2025 | 56.35 | 56.90 | 54.70 | 55.90 | 55.90 | 166,581 |
| Jan 15, 2025 | 55.80 | 56.85 | 55.10 | 56.85 | 56.85 | 120,931 |
| Jan 14, 2025 | 56.60 | 56.80 | 55.45 | 55.70 | 55.70 | 113,561 |
| Jan 13, 2025 | 57.00 | 57.20 | 55.50 | 55.80 | 55.80 | 150,715 |
| Jan 10, 2025 | 58.85 | 58.85 | 56.75 | 57.25 | 57.25 | 144,548 |
| Jan 9, 2025 | 59.85 | 60.10 | 58.80 | 59.00 | 59.00 | 97,860 |
| Jan 8, 2025 | 59.40 | 59.85 | 58.65 | 59.35 | 59.35 | 71,721 |
| Jan 7, 2025 | 59.30 | 59.80 | 57.90 | 59.80 | 59.80 | 104,739 |
| Jan 6, 2025 | 59.30 | 60.35 | 58.90 | 59.45 | 59.45 | 100,632 |
| Jan 3, 2025 | 58.75 | 59.25 | 58.00 | 59.00 | 59.00 | 118,528 |
| Dec 30, 2024 | 57.80 | 58.20 | 57.25 | 57.90 | 57.90 | 117,986 |
| Dec 27, 2024 | 58.00 | 58.85 | 57.65 | 58.10 | 58.10 | 80,939 |
| Dec 23, 2024 | 58.20 | 59.35 | 57.50 | 57.80 | 57.80 | 154,666 |
| Dec 20, 2024 | 61.15 | 61.40 | 54.95 | 57.10 | 57.10 | 425,869 |
| Dec 19, 2024 | 62.50 | 62.90 | 60.95 | 61.15 | 61.15 | 97,474 |
| Dec 18, 2024 | 65.10 | 66.30 | 63.40 | 63.70 | 63.70 | 58,732 |
| Dec 17, 2024 | 63.20 | 64.45 | 62.65 | 64.05 | 64.05 | 79,848 |
| Dec 16, 2024 | 64.05 | 64.60 | 63.65 | 64.45 | 64.45 | 84,028 |
| Dec 13, 2024 | 65.50 | 66.15 | 64.90 | 64.90 | 64.90 | 39,116 |
| Dec 12, 2024 | 66.00 | 67.80 | 65.70 | 65.70 | 65.70 | 63,669 |
| Dec 11, 2024 | 65.00 | 66.15 | 64.75 | 65.90 | 65.90 | 40,219 |
| Dec 10, 2024 | 65.25 | 66.75 | 65.10 | 65.45 | 65.45 | 76,826 |
| Dec 9, 2024 | 66.30 | 66.45 | 65.15 | 66.15 | 66.15 | 48,865 |
| Dec 6, 2024 | 64.50 | 66.30 | 64.40 | 65.75 | 65.75 | 42,350 |
| Dec 5, 2024 | 66.65 | 66.65 | 64.60 | 64.90 | 64.90 | 64,048 |
| Dec 4, 2024 | 65.40 | 66.50 | 65.20 | 66.25 | 66.25 | 89,342 |
| Dec 3, 2024 | 68.50 | 68.95 | 64.50 | 65.50 | 65.50 | 99,473 |
| Dec 2, 2024 | 67.60 | 68.55 | 67.45 | 68.15 | 68.15 | 84,849 |
| Nov 29, 2024 | 67.55 | 68.20 | 67.25 | 68.10 | 68.10 | 60,612 |
| Nov 28, 2024 | 67.70 | 68.15 | 67.45 | 67.80 | 67.80 | 54,682 |
| Nov 27, 2024 | 67.80 | 68.70 | 67.40 | 67.50 | 67.50 | 71,553 |
| Nov 26, 2024 | 68.25 | 68.70 | 67.40 | 67.40 | 67.40 | 70,614 |
| Nov 25, 2024 | 69.95 | 70.90 | 68.15 | 69.05 | 69.05 | 121,812 |
| Nov 22, 2024 | 69.85 | 70.70 | 66.65 | 67.50 | 67.50 | 123,734 |
| Nov 21, 2024 | 69.00 | 69.85 | 67.45 | 69.80 | 69.80 | 95,961 |
| Nov 20, 2024 | 66.35 | 68.70 | 65.95 | 67.80 | 67.80 | 114,154 |
| Nov 19, 2024 | 68.45 | 68.70 | 67.05 | 67.10 | 67.10 | 95,272 |
| Nov 18, 2024 | 68.80 | 68.85 | 67.55 | 68.50 | 68.50 | 63,294 |
| Nov 15, 2024 | 71.70 | 71.80 | 68.85 | 68.85 | 68.85 | 71,129 |
| Nov 14, 2024 | 73.00 | 73.90 | 72.25 | 73.15 | 73.15 | 50,042 |
| Nov 13, 2024 | 74.00 | 74.45 | 73.05 | 74.45 | 74.45 | 56,710 |
| Nov 12, 2024 | 75.95 | 76.50 | 74.60 | 74.65 | 74.65 | 85,020 |
| Nov 11, 2024 | 76.65 | 77.60 | 76.00 | 76.45 | 76.45 | 52,790 |
| Nov 8, 2024 | 76.05 | 76.95 | 75.60 | 75.80 | 75.80 | 51,658 |
| Nov 7, 2024 | 74.45 | 76.75 | 74.45 | 75.40 | 75.40 | 53,115 |
| Nov 6, 2024 | 75.80 | 76.30 | 74.40 | 75.20 | 75.20 | 73,327 |
| Nov 5, 2024 | 73.60 | 75.10 | 73.55 | 74.60 | 74.60 | 46,507 |
| Nov 4, 2024 | 71.95 | 75.30 | 71.75 | 73.90 | 73.90 | 137,165 |
| Nov 1, 2024 | 68.90 | 70.15 | 68.45 | 69.80 | 69.80 | 39,319 |
| Oct 31, 2024 | 68.75 | 69.25 | 67.80 | 68.35 | 68.35 | 87,800 |
| Oct 30, 2024 | 69.75 | 70.55 | 68.40 | 69.15 | 69.15 | 52,360 |
| Oct 29, 2024 | 71.75 | 72.40 | 70.00 | 70.00 | 70.00 | 45,992 |
| Oct 28, 2024 | 70.35 | 71.50 | 69.85 | 71.35 | 71.35 | 46,014 |
| Oct 25, 2024 | 69.85 | 69.95 | 69.35 | 69.70 | 69.70 | 24,171 |
| Oct 24, 2024 | 69.00 | 70.25 | 69.00 | 69.75 | 69.75 | 49,602 |
| Oct 23, 2024 | 68.95 | 69.50 | 68.00 | 69.15 | 69.15 | 36,630 |
| Oct 22, 2024 | 69.50 | 69.50 | 67.95 | 68.40 | 68.40 | 34,317 |
| Oct 21, 2024 | 69.50 | 70.45 | 68.00 | 68.60 | 68.60 | 54,089 |
| Oct 18, 2024 | 68.70 | 70.60 | 68.70 | 69.30 | 69.30 | 52,676 |
| Oct 17, 2024 | 66.75 | 68.85 | 66.70 | 68.70 | 68.70 | 44,155 |
| Oct 16, 2024 | 67.15 | 67.85 | 66.50 | 66.80 | 66.80 | 68,915 |
| Oct 15, 2024 | 69.25 | 69.45 | 67.30 | 67.95 | 67.95 | 74,604 |
| Oct 14, 2024 | 67.65 | 69.00 | 66.95 | 68.65 | 68.65 | 62,865 |
| Oct 11, 2024 | 67.00 | 67.90 | 66.85 | 67.45 | 67.45 | 42,880 |
| Oct 10, 2024 | 66.95 | 67.05 | 66.05 | 66.70 | 66.70 | 61,598 |
| Oct 9, 2024 | 66.60 | 67.25 | 66.40 | 66.85 | 66.85 | 81,725 |
| Oct 8, 2024 | 67.55 | 67.85 | 66.75 | 66.85 | 66.85 | 68,398 |
| Oct 7, 2024 | 69.30 | 69.70 | 67.85 | 68.10 | 68.10 | 89,019 |
| Oct 4, 2024 | 70.05 | 70.95 | 69.05 | 69.30 | 69.30 | 57,961 |
| Oct 3, 2024 | 70.60 | 70.75 | 69.95 | 70.40 | 70.40 | 66,838 |
| Oct 2, 2024 | 70.20 | 71.55 | 70.20 | 70.60 | 70.60 | 73,478 |
| Oct 1, 2024 | 71.85 | 72.15 | 69.70 | 70.25 | 70.25 | 59,723 |
| Sep 30, 2024 | 72.65 | 73.50 | 71.10 | 71.20 | 71.20 | 74,261 |
| Sep 27, 2024 | 71.50 | 73.50 | 71.25 | 72.90 | 72.90 | 68,318 |
| Sep 26, 2024 | 70.80 | 71.40 | 70.15 | 71.05 | 71.05 | 99,243 |
| Sep 25, 2024 | 69.80 | 70.60 | 69.40 | 69.75 | 69.75 | 119,243 |
| Sep 24, 2024 | 71.30 | 71.60 | 69.75 | 70.25 | 70.25 | 97,099 |
| Sep 23, 2024 | 71.50 | 71.90 | 70.95 | 70.95 | 70.95 | 36,456 |
| Sep 20, 2024 | 73.15 | 73.40 | 70.90 | 71.30 | 71.30 | 134,265 |
| Sep 19, 2024 | 74.40 | 74.95 | 73.30 | 73.70 | 73.70 | 81,628 |
| Sep 18, 2024 | 75.35 | 75.35 | 72.40 | 73.75 | 73.75 | 62,364 |
| Sep 17, 2024 | 75.35 | 76.00 | 75.15 | 75.15 | 75.15 | 34,844 |
| Sep 16, 2024 | 75.60 | 75.95 | 74.80 | 75.35 | 75.35 | 45,748 |
| Sep 13, 2024 | 77.95 | 78.50 | 75.65 | 75.65 | 75.65 | 42,392 |
| Sep 12, 2024 | 78.10 | 79.00 | 77.10 | 77.95 | 77.95 | 28,699 |
| Sep 11, 2024 | 75.30 | 77.65 | 75.30 | 77.50 | 77.50 | 30,462 |
| Sep 10, 2024 | 76.70 | 78.05 | 75.65 | 75.65 | 75.65 | 49,305 |
| Sep 9, 2024 | 75.35 | 77.90 | 75.35 | 76.70 | 76.70 | 73,762 |
| Sep 6, 2024 | 75.75 | 76.55 | 75.00 | 75.15 | 75.15 | 55,255 |
| Sep 5, 2024 | 77.65 | 78.10 | 76.00 | 76.00 | 76.00 | 38,255 |
| Sep 4, 2024 | 77.90 | 79.10 | 76.80 | 78.00 | 78.00 | 38,310 |
| Sep 3, 2024 | 80.95 | 81.15 | 78.85 | 79.35 | 79.35 | 29,612 |
| Sep 2, 2024 | 80.60 | 80.90 | 78.45 | 80.05 | 80.05 | 55,398 |
| Aug 30, 2024 | 81.40 | 82.30 | 80.55 | 81.15 | 81.15 | 62,166 |
| Aug 29, 2024 | 81.35 | 83.05 | 81.10 | 82.05 | 82.05 | 51,837 |
| Aug 28, 2024 | 80.45 | 81.70 | 80.45 | 81.05 | 81.05 | 36,605 |
| Aug 27, 2024 | 81.65 | 82.20 | 80.00 | 80.25 | 80.25 | 27,112 |
| Aug 26, 2024 | 82.05 | 82.30 | 81.45 | 81.70 | 81.70 | 22,646 |
| Aug 23, 2024 | 84.00 | 84.05 | 82.20 | 82.20 | 82.20 | 34,634 |
| Aug 22, 2024 | 83.25 | 84.70 | 82.95 | 83.90 | 83.90 | 30,206 |
| Aug 21, 2024 | 82.60 | 83.50 | 82.00 | 82.95 | 82.95 | 34,181 |
| Aug 20, 2024 | 81.90 | 83.70 | 81.90 | 82.55 | 82.55 | 31,563 |
| Aug 19, 2024 | 81.50 | 82.70 | 81.00 | 82.00 | 82.00 | 30,018 |
| Aug 16, 2024 | 80.85 | 82.50 | 80.40 | 81.50 | 81.50 | 35,788 |
| Aug 15, 2024 | 80.50 | 80.80 | 80.00 | 80.50 | 80.50 | 31,640 |
| Aug 14, 2024 | 79.85 | 81.30 | 79.25 | 80.10 | 80.10 | 47,665 |
| Aug 13, 2024 | 81.30 | 81.90 | 77.75 | 79.05 | 79.05 | 48,913 |
| Aug 12, 2024 | 80.60 | 81.50 | 79.70 | 80.50 | 80.50 | 42,355 |
| Aug 9, 2024 | 79.20 | 80.40 | 79.00 | 79.70 | 79.70 | 29,057 |
| Aug 8, 2024 | 77.35 | 78.75 | 76.30 | 78.75 | 78.75 | 51,023 |
| Aug 7, 2024 | 76.00 | 80.50 | 76.00 | 78.25 | 78.25 | 76,146 |
| Aug 6, 2024 | 76.60 | 76.95 | 74.70 | 75.40 | 75.40 | 57,563 |
| Aug 5, 2024 | 75.05 | 76.20 | 73.55 | 76.10 | 76.10 | 86,819 |
| Aug 2, 2024 | 78.10 | 78.10 | 75.90 | 77.25 | 77.25 | 65,241 |
| Jul 31, 2024 | 77.95 | 79.60 | 77.55 | 79.05 | 79.05 | 58,139 |
| Jul 30, 2024 | 77.80 | 78.75 | 76.95 | 77.55 | 77.55 | 69,904 |
| Jul 29, 2024 | 79.50 | 79.50 | 77.10 | 77.20 | 77.20 | 75,315 |
| Jul 26, 2024 | 79.95 | 81.10 | 77.85 | 78.95 | 78.95 | 107,351 |
| Jul 25, 2024 | 87.70 | 87.75 | 75.40 | 78.70 | 78.70 | 237,284 |
| Jul 24, 2024 | 85.25 | 87.40 | 85.25 | 86.65 | 86.65 | 44,678 |
| Jul 23, 2024 | 87.00 | 87.50 | 85.75 | 86.15 | 86.15 | 44,006 |
| Jul 22, 2024 | 84.10 | 86.75 | 84.10 | 85.80 | 85.80 | 80,479 |
| Jul 19, 2024 | 84.45 | 84.45 | 81.70 | 83.95 | 83.95 | 53,875 |
| Jul 18, 2024 | 85.00 | 85.60 | 84.00 | 84.70 | 84.70 | 41,536 |
| Jul 17, 2024 | 85.00 | 86.40 | 83.20 | 84.55 | 84.55 | 54,565 |
| Jul 16, 2024 | 83.55 | 86.25 | 81.75 | 85.30 | 85.30 | 70,236 |
| Jul 15, 2024 | 84.35 | 86.25 | 80.80 | 83.90 | 83.90 | 101,887 |
| Jul 12, 2024 | 87.25 | 88.20 | 85.05 | 87.45 | 87.45 | 39,926 |
| Jul 11, 2024 | 86.90 | 87.30 | 85.65 | 87.30 | 87.30 | 54,751 |
| Jul 10, 2024 | 86.65 | 86.65 | 85.45 | 86.05 | 86.05 | 45,224 |
| Jul 9, 2024 | 87.90 | 88.50 | 84.70 | 85.25 | 85.25 | 94,269 |
| Jul 8, 2024 | 90.25 | 90.25 | 88.05 | 88.05 | 88.05 | 67,236 |
| Jul 5, 2024 | 88.30 | 89.75 | 88.20 | 89.75 | 89.75 | 46,860 |
| Jul 4, 2024 | 84.90 | 88.60 | 84.30 | 88.25 | 88.25 | 80,940 |
| Jul 3, 2024 | 84.00 | 84.60 | 82.90 | 84.25 | 84.25 | 117,468 |
| Jul 2, 2024 | 82.30 | 83.60 | 81.45 | 83.30 | 83.30 | 70,237 |
| Jul 1, 2024 | 85.00 | 85.20 | 82.75 | 82.75 | 82.75 | 74,204 |
| Jun 28, 2024 | 82.90 | 83.65 | 82.30 | 82.45 | 82.45 | 50,332 |
| Jun 27, 2024 | 80.90 | 83.40 | 80.90 | 82.95 | 82.95 | 67,834 |
| Jun 26, 2024 | 79.25 | 81.65 | 79.25 | 80.90 | 80.90 | 72,851 |
| Jun 25, 2024 | 78.65 | 79.45 | 78.15 | 79.05 | 79.05 | 53,773 |
| Jun 24, 2024 | 78.65 | 79.85 | 77.30 | 79.30 | 79.30 | 47,131 |
| Jun 21, 2024 | 79.90 | 79.90 | 77.50 | 78.70 | 78.70 | 201,232 |
| Jun 20, 2024 | 77.90 | 79.85 | 77.90 | 79.85 | 79.85 | 65,278 |
| Jun 19, 2024 | 77.30 | 77.95 | 76.70 | 77.55 | 77.55 | 55,663 |
| Jun 18, 2024 | 78.55 | 78.55 | 77.20 | 77.60 | 77.60 | 71,602 |
| Jun 17, 2024 | 79.45 | 79.55 | 78.15 | 78.15 | 78.15 | 48,413 |
| Jun 14, 2024 | 79.60 | 79.70 | 78.00 | 79.25 | 79.25 | 64,241 |
| Jun 13, 2024 | 79.40 | 80.40 | 78.45 | 79.50 | 79.50 | 98,320 |
| Jun 12, 2024 | 77.50 | 80.70 | 76.00 | 79.80 | 79.80 | 231,349 |
| Jun 11, 2024 | 78.80 | 79.00 | 77.30 | 77.30 | 77.30 | 74,096 |
| Jun 10, 2024 | 77.65 | 78.85 | 77.50 | 78.45 | 78.45 | 37,014 |
| Jun 7, 2024 | 79.10 | 79.20 | 77.55 | 78.45 | 78.45 | 57,527 |
| Jun 6, 2024 | 78.95 | 80.45 | 78.70 | 79.05 | 79.05 | 62,968 |
| Jun 5, 2024 | 77.15 | 78.25 | 76.60 | 78.25 | 78.25 | 64,232 |
| Jun 4, 2024 | 77.50 | 79.40 | 77.00 | 77.00 | 77.00 | 123,487 |
| Jun 3, 2024 | 81.55 | 81.55 | 77.55 | 77.95 | 77.95 | 112,905 |
| May 31, 2024 | 82.35 | 82.55 | 79.35 | 80.85 | 80.85 | 121,636 |
| May 30, 2024 | 82.25 | 83.85 | 82.05 | 82.35 | 82.35 | 35,541 |
| May 29, 2024 | 84.45 | 84.70 | 82.55 | 82.70 | 82.70 | 54,467 |
| May 28, 2024 | 86.40 | 86.55 | 84.20 | 84.70 | 84.70 | 55,959 |
| May 27, 2024 | 85.50 | 86.70 | 84.40 | 86.35 | 86.35 | 32,307 |
| May 24, 2024 | 86.35 | 87.85 | 86.15 | 86.45 | 86.45 | 31,148 |
| May 23, 2024 | 88.95 | 90.25 | 85.15 | 86.65 | 86.65 | 80,558 |
| May 22, 2024 | 89.35 | 90.30 | 88.35 | 88.80 | 88.80 | 46,309 |
| May 21, 2024 | 90.40 | 91.65 | 88.70 | 89.75 | 89.75 | 132,602 |
| May 17, 2024 | 90.75 | 91.15 | 90.40 | 90.60 | 90.60 | 66,351 |
| May 16, 2024 | 89.50 | 91.45 | 89.40 | 91.45 | 91.45 | 85,580 |
| May 15, 2024 | 85.00 | 88.50 | 85.00 | 88.50 | 88.50 | 70,365 |
| May 14, 2024 | 83.70 | 85.80 | 82.45 | 85.25 | 85.25 | 75,839 |
| May 13, 2024 | 84.15 | 84.15 | 81.70 | 84.05 | 84.05 | 66,100 |
| May 10, 2024 | 81.50 | 83.40 | 80.95 | 83.40 | 83.40 | 54,017 |
| May 8, 2024 | 82.30 | 82.75 | 81.05 | 81.25 | 81.25 | 50,893 |
| May 7, 2024 | 80.85 | 82.50 | 80.85 | 82.05 | 82.05 | 74,509 |
| May 6, 2024 | 80.70 | 80.90 | 79.60 | 80.90 | 80.90 | 25,432 |
| May 3, 2024 | 79.20 | 81.35 | 79.10 | 80.35 | 80.35 | 38,114 |
| May 2, 2024 | 79.20 | 81.20 | 78.70 | 79.05 | 79.05 | 45,290 |
| Apr 30, 2024 | 80.70 | 80.80 | 79.10 | 80.15 | 80.15 | 67,755 |
| Apr 29, 2024 | 81.10 | 81.35 | 79.80 | 81.20 | 81.20 | 26,908 |
| Apr 26, 2024 | 0.80 Dividend | |||||
| Apr 26, 2024 | 80.00 | 81.10 | 79.25 | 81.10 | 81.10 | 41,122 |
| Apr 25, 2024 | 80.90 | 81.50 | 79.20 | 79.90 | 79.10 | 42,809 |
| Apr 24, 2024 | 81.45 | 81.55 | 79.55 | 80.95 | 80.14 | 47,904 |
| Apr 23, 2024 | 79.35 | 81.20 | 79.35 | 81.15 | 80.34 | 49,975 |
| Apr 22, 2024 | 79.45 | 79.75 | 77.50 | 78.40 | 77.62 | 56,515 |
| Apr 19, 2024 | 77.20 | 78.65 | 76.75 | 78.65 | 77.86 | 55,724 |
| Apr 18, 2024 | 79.60 | 79.60 | 76.35 | 78.55 | 77.76 | 95,941 |
| Apr 17, 2024 | 79.95 | 81.20 | 79.75 | 80.30 | 79.50 | 33,564 |
| Apr 16, 2024 | 80.40 | 80.55 | 79.55 | 79.95 | 79.15 | 36,838 |
| Apr 15, 2024 | 80.65 | 81.55 | 79.90 | 81.40 | 80.58 | 68,071 |
| Apr 12, 2024 | 83.55 | 83.80 | 80.30 | 80.65 | 79.84 | 51,243 |
| Apr 11, 2024 | 83.25 | 84.25 | 82.00 | 82.85 | 82.02 | 57,804 |
| Apr 10, 2024 | 85.35 | 85.35 | 82.65 | 83.70 | 82.86 | 47,888 |
| Apr 9, 2024 | 85.00 | 85.60 | 83.65 | 84.55 | 83.70 | 49,479 |
| Apr 8, 2024 | 83.45 | 85.00 | 83.45 | 84.25 | 83.41 | 39,013 |
| Apr 5, 2024 | 83.15 | 84.35 | 82.35 | 83.70 | 82.86 | 68,122 |
| Apr 4, 2024 | 85.70 | 86.00 | 84.20 | 84.35 | 83.51 | 53,324 |
| Apr 3, 2024 | 83.55 | 85.35 | 83.50 | 84.60 | 83.75 | 83,742 |
| Apr 2, 2024 | 84.80 | 86.30 | 83.05 | 83.05 | 82.22 | 113,731 |
| Mar 28, 2024 | 85.30 | 86.50 | 84.55 | 86.40 | 85.53 | 59,573 |
| Mar 27, 2024 | 84.80 | 85.80 | 83.30 | 84.55 | 83.70 | 57,551 |
| Mar 26, 2024 | 84.60 | 85.05 | 83.80 | 85.05 | 84.20 | 86,630 |
| Mar 25, 2024 | 83.25 | 84.95 | 83.25 | 84.95 | 84.10 | 66,469 |
| Mar 22, 2024 | 84.25 | 85.05 | 83.20 | 83.20 | 82.37 | 63,597 |
| Mar 21, 2024 | 84.80 | 85.25 | 83.55 | 84.05 | 83.21 | 85,904 |
| Mar 20, 2024 | 80.75 | 83.95 | 80.75 | 83.45 | 82.61 | 89,520 |
| Mar 19, 2024 | 81.00 | 81.35 | 79.85 | 81.15 | 80.34 | 76,579 |
| Mar 18, 2024 | 80.95 | 81.80 | 80.45 | 81.10 | 80.29 | 72,603 |
| Mar 15, 2024 | 82.35 | 82.90 | 81.05 | 81.05 | 80.24 | 116,238 |
| Mar 14, 2024 | 82.50 | 82.90 | 81.90 | 82.65 | 81.82 | 99,052 |