Unlock stock picks and a broker-level newsfeed that powers Wall Street.
53.90
+0.90
+(1.70%)
At close: March 14 at 4:19:57 PM GMT
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 | 53.20 | 54.05 | 53.05 | 53.90 | 53.90 | 18,045 |
| Mar 13, 2025 | 52.50 | 54.05 | 52.40 | 53.00 | 53.00 | 25,509 |
| Mar 12, 2025 | 53.10 | 53.80 | 52.40 | 53.25 | 53.25 | 32,632 |
| Mar 11, 2025 | 55.65 | 55.70 | 52.75 | 52.80 | 52.80 | 43,413 |
| Mar 10, 2025 | 56.65 | 56.85 | 54.80 | 55.70 | 55.70 | 41,774 |
| Mar 7, 2025 | 56.50 | 56.60 | 55.35 | 56.30 | 56.30 | 25,802 |
| Mar 6, 2025 | 56.90 | 58.10 | 56.10 | 56.95 | 56.95 | 37,439 |
| Mar 5, 2025 | 56.05 | 57.80 | 55.85 | 56.40 | 56.40 | 34,981 |
| Mar 4, 2025 | 57.45 | 57.80 | 55.95 | 56.05 | 56.05 | 50,792 |
| Mar 3, 2025 | 59.00 | 59.20 | 56.50 | 58.55 | 58.55 | 60,925 |
| Feb 28, 2025 | 55.95 | 59.25 | 55.55 | 57.90 | 57.90 | 71,236 |
| Feb 27, 2025 | 57.80 | 57.80 | 54.25 | 56.15 | 56.15 | 88,824 |
| Feb 26, 2025 | 57.60 | 59.00 | 57.60 | 58.30 | 58.30 | 21,847 |
| Feb 25, 2025 | 58.25 | 59.50 | 57.90 | 58.05 | 58.05 | 39,377 |
| Feb 24, 2025 | 58.65 | 59.05 | 58.20 | 58.50 | 58.50 | 36,325 |
| Feb 21, 2025 | 58.15 | 59.40 | 58.10 | 58.85 | 58.85 | 24,209 |
| Feb 20, 2025 | 57.65 | 58.50 | 57.55 | 58.45 | 58.45 | 12,739 |
| Feb 19, 2025 | 57.90 | 58.25 | 57.30 | 57.75 | 57.75 | 17,042 |
| Feb 18, 2025 | 58.05 | 58.65 | 56.90 | 58.10 | 58.10 | 21,353 |
| Feb 17, 2025 | 56.85 | 58.00 | 56.55 | 58.00 | 58.00 | 15,011 |
| Feb 14, 2025 | 56.55 | 57.15 | 56.15 | 56.65 | 56.65 | 16,004 |
| Feb 13, 2025 | 57.00 | 57.05 | 55.90 | 56.80 | 56.80 | 20,501 |
| Feb 12, 2025 | 56.45 | 57.05 | 55.55 | 55.75 | 55.75 | 18,583 |
| Feb 11, 2025 | 56.15 | 56.25 | 55.55 | 55.90 | 55.90 | 10,482 |
| Feb 10, 2025 | 56.00 | 56.65 | 55.70 | 56.10 | 56.10 | 10,078 |
| Feb 7, 2025 | 57.35 | 58.25 | 56.10 | 56.10 | 56.10 | 29,032 |
| Feb 6, 2025 | 57.25 | 57.65 | 56.70 | 57.45 | 57.45 | 16,818 |
| Feb 5, 2025 | 56.75 | 57.30 | 56.05 | 57.05 | 57.05 | 31,212 |
| Feb 4, 2025 | 56.90 | 56.90 | 55.75 | 56.40 | 56.40 | 31,775 |
| Feb 3, 2025 | 56.50 | 57.35 | 56.35 | 56.97 | 56.97 | 21,059 |
| Jan 31, 2025 | 58.75 | 58.97 | 58.00 | 58.30 | 58.30 | 9,628 |
| Jan 30, 2025 | 59.20 | 60.35 | 58.55 | 58.80 | 58.80 | 28,540 |
| Jan 29, 2025 | 59.80 | 60.25 | 58.83 | 59.20 | 59.20 | 25,692 |
| Jan 28, 2025 | 59.85 | 61.10 | 59.85 | 60.05 | 60.05 | 16,955 |
| Jan 27, 2025 | 59.20 | 59.60 | 58.15 | 59.50 | 59.50 | 23,656 |
| Jan 24, 2025 | 59.30 | 60.70 | 58.60 | 59.65 | 59.65 | 41,017 |
| Jan 23, 2025 | 59.80 | 59.95 | 58.60 | 59.10 | 59.10 | 40,319 |
| Jan 22, 2025 | 58.63 | 60.25 | 58.35 | 59.85 | 59.85 | 25,835 |
| Jan 21, 2025 | 56.15 | 57.20 | 56.08 | 57.20 | 57.20 | 14,291 |
| Jan 20, 2025 | 55.40 | 56.20 | 55.40 | 56.10 | 56.10 | 15,284 |
| Jan 17, 2025 | 55.90 | 56.25 | 55.50 | 56.20 | 56.20 | 19,956 |
| Jan 16, 2025 | 56.40 | 56.75 | 54.75 | 55.85 | 55.85 | 29,240 |
| Jan 15, 2025 | 55.90 | 56.50 | 55.10 | 56.35 | 56.35 | 25,656 |
| Jan 14, 2025 | 56.65 | 56.70 | 55.45 | 55.60 | 55.60 | 21,048 |
| Jan 13, 2025 | 57.00 | 57.00 | 55.45 | 55.90 | 55.90 | 24,520 |
| Jan 10, 2025 | 58.50 | 58.75 | 56.75 | 57.25 | 57.25 | 20,906 |
| Jan 9, 2025 | 59.55 | 60.05 | 58.80 | 58.90 | 58.90 | 10,689 |
| Jan 8, 2025 | 59.30 | 59.95 | 58.65 | 59.28 | 59.28 | 9,199 |
| Jan 7, 2025 | 59.30 | 59.75 | 57.95 | 59.50 | 59.50 | 15,717 |
| Jan 6, 2025 | 59.40 | 60.35 | 58.95 | 59.50 | 59.50 | 13,252 |
| Jan 3, 2025 | 58.55 | 59.20 | 58.00 | 59.20 | 59.20 | 13,373 |
| Jan 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Dec 31, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Dec 30, 2024 | 58.05 | 58.17 | 57.30 | 58.00 | 58.00 | 23,816 |
| Dec 27, 2024 | 58.25 | 58.70 | 57.70 | 58.00 | 58.00 | 9,552 |
| Dec 24, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Dec 23, 2024 | 58.05 | 59.10 | 57.55 | 58.30 | 58.30 | 26,491 |
| Dec 20, 2024 | 61.10 | 61.40 | 54.95 | 57.15 | 57.15 | 42,799 |
| Dec 19, 2024 | 62.45 | 62.78 | 61.00 | 61.25 | 61.25 | 9,597 |
| Dec 18, 2024 | 65.10 | 66.20 | 63.35 | 63.80 | 63.80 | 7,767 |
| Dec 17, 2024 | 63.35 | 64.40 | 62.65 | 63.92 | 63.92 | 8,432 |
| Dec 16, 2024 | 64.15 | 64.65 | 63.65 | 64.45 | 64.45 | 7,034 |
| Dec 13, 2024 | 65.80 | 66.10 | 65.20 | 65.28 | 65.28 | 8,140 |
| Dec 12, 2024 | 66.00 | 67.80 | 65.75 | 65.95 | 65.95 | 11,301 |
| Dec 11, 2024 | 65.05 | 66.20 | 64.85 | 65.80 | 65.80 | 4,999 |
| Dec 10, 2024 | 65.65 | 66.55 | 65.20 | 65.20 | 65.20 | 6,688 |
| Dec 9, 2024 | 66.10 | 66.40 | 65.25 | 66.30 | 66.30 | 4,661 |
| Dec 6, 2024 | 64.65 | 66.20 | 64.50 | 65.80 | 65.80 | 5,163 |
| Dec 5, 2024 | 66.20 | 66.40 | 64.60 | 64.75 | 64.75 | 6,922 |
| Dec 4, 2024 | 65.35 | 66.50 | 65.15 | 66.20 | 66.20 | 11,608 |
| Dec 3, 2024 | 68.65 | 68.70 | 64.50 | 65.47 | 65.47 | 8,346 |
| Dec 2, 2024 | 67.80 | 68.60 | 67.50 | 68.25 | 68.25 | 2,836 |
| Nov 29, 2024 | 67.65 | 68.15 | 67.30 | 67.90 | 67.90 | 6,877 |
| Nov 28, 2024 | 67.65 | 68.20 | 67.45 | 67.65 | 67.65 | 4,030 |
| Nov 27, 2024 | 68.00 | 68.70 | 67.45 | 67.50 | 67.50 | 6,846 |
| Nov 26, 2024 | 67.95 | 68.63 | 67.50 | 67.57 | 67.57 | 6,824 |
| Nov 25, 2024 | 69.75 | 70.70 | 68.15 | 69.55 | 69.55 | 6,299 |
| Nov 22, 2024 | 70.00 | 70.45 | 66.72 | 67.50 | 67.50 | 16,122 |
| Nov 21, 2024 | 68.40 | 69.85 | 67.45 | 69.75 | 69.75 | 11,711 |
| Nov 20, 2024 | 66.85 | 68.70 | 66.00 | 68.35 | 68.35 | 11,423 |
| Nov 19, 2024 | 68.55 | 68.55 | 67.05 | 67.55 | 67.55 | 23,645 |
| Nov 18, 2024 | 68.80 | 68.95 | 67.65 | 68.55 | 68.55 | 7,636 |
| Nov 15, 2024 | 71.85 | 71.85 | 69.35 | 69.50 | 69.50 | 5,746 |
| Nov 14, 2024 | 73.55 | 73.90 | 72.25 | 73.00 | 73.00 | 2,808 |
| Nov 13, 2024 | 74.10 | 74.10 | 73.10 | 73.75 | 73.75 | 4,057 |
| Nov 12, 2024 | 75.95 | 76.45 | 74.70 | 74.78 | 74.78 | 8,154 |
| Nov 11, 2024 | 76.40 | 77.55 | 76.00 | 76.45 | 76.45 | 8,612 |
| Nov 8, 2024 | 76.00 | 76.93 | 75.57 | 75.95 | 75.95 | 9,137 |
| Nov 7, 2024 | 74.55 | 76.75 | 74.55 | 75.95 | 75.95 | 9,883 |
| Nov 6, 2024 | 75.50 | 76.25 | 74.40 | 75.45 | 75.45 | 12,715 |
| Nov 5, 2024 | 73.60 | 75.00 | 73.55 | 74.85 | 74.85 | 7,980 |
| Nov 4, 2024 | 71.75 | 75.15 | 71.75 | 74.45 | 74.45 | 18,121 |
| Nov 1, 2024 | 68.90 | 70.15 | 68.50 | 70.05 | 70.05 | 4,002 |
| Oct 31, 2024 | 68.80 | 69.00 | 67.80 | 68.20 | 68.20 | 5,282 |
| Oct 30, 2024 | 69.85 | 70.50 | 68.40 | 69.15 | 69.15 | 13,093 |
| Oct 29, 2024 | 71.85 | 72.40 | 70.15 | 70.25 | 70.25 | 7,436 |
| Oct 28, 2024 | 70.35 | 71.50 | 69.85 | 71.20 | 71.20 | 4,752 |
| Oct 25, 2024 | 69.60 | 69.95 | 69.45 | 69.72 | 69.72 | 2,860 |
| Oct 24, 2024 | 69.25 | 70.25 | 69.20 | 69.60 | 69.60 | 5,956 |
| Oct 23, 2024 | 68.60 | 69.50 | 68.05 | 69.20 | 69.20 | 1,684 |
| Oct 22, 2024 | 68.75 | 69.05 | 67.85 | 68.38 | 68.38 | 3,620 |
| Oct 21, 2024 | 70.15 | 70.45 | 68.00 | 68.20 | 68.20 | 4,585 |
| Oct 18, 2024 | 68.80 | 70.55 | 68.80 | 69.55 | 69.55 | 3,066 |
| Oct 17, 2024 | 66.90 | 68.80 | 66.90 | 68.55 | 68.55 | 4,536 |
| Oct 16, 2024 | 66.95 | 67.90 | 66.60 | 67.30 | 67.30 | 10,380 |
| Oct 15, 2024 | 68.85 | 68.97 | 67.40 | 67.95 | 67.95 | 6,229 |
| Oct 14, 2024 | 67.80 | 68.95 | 67.05 | 68.57 | 68.57 | 3,890 |
| Oct 11, 2024 | 66.90 | 67.85 | 66.85 | 67.63 | 67.63 | 4,085 |
| Oct 10, 2024 | 66.75 | 66.95 | 66.05 | 66.50 | 66.50 | 8,731 |
| Oct 9, 2024 | 66.63 | 67.20 | 66.45 | 66.68 | 66.68 | 11,208 |
| Oct 8, 2024 | 67.80 | 67.80 | 66.90 | 66.95 | 66.95 | 3,958 |
| Oct 7, 2024 | 69.45 | 69.70 | 67.85 | 68.00 | 68.00 | 10,289 |
| Oct 4, 2024 | 70.45 | 70.78 | 69.10 | 69.35 | 69.35 | 7,929 |
| Oct 3, 2024 | 70.70 | 70.70 | 69.85 | 70.30 | 70.30 | 5,374 |
| Oct 2, 2024 | 70.25 | 71.40 | 70.25 | 70.85 | 70.85 | 8,831 |
| Oct 1, 2024 | 71.95 | 72.10 | 69.90 | 70.00 | 70.00 | 6,585 |
| Sep 30, 2024 | 72.65 | 73.20 | 71.20 | 71.50 | 71.50 | 4,031 |
| Sep 27, 2024 | 71.55 | 73.55 | 71.55 | 73.35 | 73.35 | 14,452 |
| Sep 26, 2024 | 70.80 | 71.40 | 70.15 | 70.55 | 70.55 | 10,864 |
| Sep 25, 2024 | 70.05 | 70.45 | 69.40 | 69.70 | 69.70 | 9,812 |
| Sep 24, 2024 | 71.45 | 71.45 | 69.70 | 70.20 | 70.20 | 5,895 |
| Sep 23, 2024 | 71.45 | 71.70 | 70.95 | 71.05 | 71.05 | 4,073 |
| Sep 20, 2024 | 73.35 | 73.35 | 70.95 | 71.40 | 71.40 | 5,919 |
| Sep 19, 2024 | 74.35 | 74.95 | 73.30 | 73.80 | 73.80 | 4,373 |
| Sep 18, 2024 | 75.10 | 75.10 | 72.50 | 74.05 | 74.05 | 5,745 |
| Sep 17, 2024 | 75.00 | 76.00 | 75.00 | 75.80 | 75.80 | 2,670 |
| Sep 16, 2024 | 75.50 | 75.95 | 74.85 | 74.93 | 74.93 | 4,339 |
| Sep 13, 2024 | 78.00 | 78.60 | 76.00 | 76.40 | 76.40 | 4,104 |
| Sep 12, 2024 | 77.95 | 79.00 | 77.15 | 77.90 | 77.90 | 3,006 |
| Sep 11, 2024 | 75.80 | 77.55 | 75.55 | 77.50 | 77.50 | 3,756 |
| Sep 10, 2024 | 77.20 | 78.05 | 75.85 | 76.10 | 76.10 | 4,507 |
| Sep 9, 2024 | 75.50 | 77.90 | 75.50 | 77.40 | 77.40 | 7,054 |
| Sep 6, 2024 | 75.95 | 76.55 | 74.95 | 75.30 | 75.30 | 8,248 |
| Sep 5, 2024 | 77.80 | 78.10 | 76.15 | 76.30 | 76.30 | 7,587 |
| Sep 4, 2024 | 78.15 | 79.00 | 76.90 | 77.80 | 77.80 | 4,561 |
| Sep 3, 2024 | 80.75 | 81.15 | 78.90 | 79.10 | 79.10 | 5,221 |
| Sep 2, 2024 | 80.70 | 80.70 | 78.35 | 80.00 | 80.00 | 6,606 |
| Aug 30, 2024 | 81.40 | 82.30 | 80.55 | 81.55 | 81.55 | 5,047 |
| Aug 29, 2024 | 81.50 | 83.03 | 81.25 | 82.45 | 82.45 | 2,050 |
| Aug 28, 2024 | 80.85 | 81.80 | 80.55 | 81.15 | 81.15 | 3,430 |
| Aug 27, 2024 | 81.65 | 82.10 | 80.00 | 80.85 | 80.85 | 3,780 |
| Aug 23, 2024 | 84.00 | 84.00 | 82.45 | 82.80 | 82.80 | 2,667 |
| Aug 22, 2024 | 83.30 | 84.70 | 83.15 | 83.90 | 83.90 | 1,233 |
| Aug 21, 2024 | 82.60 | 83.50 | 82.10 | 83.15 | 83.15 | 1,963 |
| Aug 20, 2024 | 82.15 | 83.82 | 82.15 | 82.63 | 82.63 | 4,139 |
| Aug 19, 2024 | 82.00 | 82.60 | 81.00 | 82.25 | 82.25 | 2,955 |
| Aug 16, 2024 | 81.15 | 82.43 | 80.40 | 81.25 | 81.25 | 2,586 |
| Aug 15, 2024 | 80.40 | 80.75 | 79.97 | 80.60 | 80.60 | 5,729 |
| Aug 14, 2024 | 79.90 | 81.25 | 79.40 | 80.15 | 80.15 | 3,626 |
| Aug 13, 2024 | 81.30 | 81.40 | 77.80 | 79.10 | 79.10 | 6,881 |
| Aug 12, 2024 | 80.20 | 81.50 | 79.80 | 80.70 | 80.70 | 2,385 |
| Aug 9, 2024 | 79.35 | 80.40 | 79.20 | 80.30 | 80.30 | 2,804 |
| Aug 8, 2024 | 77.25 | 78.60 | 76.35 | 78.55 | 78.55 | 4,507 |
| Aug 7, 2024 | 76.20 | 80.38 | 76.20 | 78.88 | 78.88 | 7,044 |
| Aug 6, 2024 | 76.65 | 76.82 | 74.68 | 75.40 | 75.40 | 10,387 |
| Aug 5, 2024 | 74.95 | 76.05 | 73.55 | 75.75 | 75.75 | 17,136 |
| Aug 2, 2024 | 78.00 | 78.00 | 75.95 | 76.65 | 76.65 | 4,457 |
| Aug 1, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| Jul 31, 2024 | 77.55 | 79.60 | 77.55 | 79.28 | 79.28 | 6,989 |
| Jul 30, 2024 | 77.85 | 78.80 | 76.90 | 77.20 | 77.20 | 11,116 |
| Jul 29, 2024 | 79.50 | 79.50 | 77.15 | 77.55 | 77.55 | 9,504 |
| Jul 26, 2024 | 79.90 | 81.00 | 77.85 | 79.68 | 79.68 | 7,136 |
| Jul 25, 2024 | 87.10 | 87.63 | 75.30 | 79.45 | 79.45 | 21,358 |
| Jul 24, 2024 | 85.45 | 87.40 | 85.30 | 86.95 | 86.95 | 4,069 |
| Jul 23, 2024 | 86.55 | 87.45 | 85.80 | 86.55 | 86.55 | 5,238 |
| Jul 22, 2024 | 84.45 | 86.75 | 84.45 | 85.75 | 85.75 | 11,566 |
| Jul 19, 2024 | 84.05 | 84.05 | 81.85 | 83.65 | 83.65 | 3,908 |
| Jul 18, 2024 | 84.60 | 85.50 | 84.05 | 84.78 | 84.78 | 2,822 |
| Jul 17, 2024 | 85.00 | 86.20 | 83.45 | 84.53 | 84.53 | 6,906 |
| Jul 16, 2024 | 83.10 | 86.10 | 82.20 | 85.30 | 85.30 | 9,698 |
| Jul 15, 2024 | 84.55 | 86.10 | 80.95 | 83.57 | 83.57 | 18,429 |
| Jul 12, 2024 | 87.50 | 88.20 | 85.55 | 87.50 | 87.50 | 4,693 |
| Jul 11, 2024 | 86.65 | 87.20 | 85.65 | 87.05 | 87.05 | 7,399 |
| Jul 10, 2024 | 85.90 | 86.60 | 85.45 | 86.40 | 86.40 | 3,502 |
| Jul 9, 2024 | 87.85 | 88.55 | 84.70 | 85.10 | 85.10 | 9,612 |
| Jul 8, 2024 | 90.05 | 90.05 | 88.30 | 88.40 | 88.40 | 4,168 |
| Jul 5, 2024 | 88.35 | 89.60 | 88.15 | 89.45 | 89.45 | 5,244 |
| Jul 4, 2024 | 84.45 | 88.60 | 84.30 | 88.15 | 88.15 | 8,366 |
| Jul 3, 2024 | 83.85 | 84.60 | 82.90 | 83.45 | 83.45 | 7,192 |
| Jul 2, 2024 | 82.40 | 83.65 | 81.60 | 83.50 | 83.50 | 8,624 |
| Jul 1, 2024 | 85.00 | 85.20 | 83.20 | 83.47 | 83.47 | 3,780 |
| Jun 28, 2024 | 83.25 | 83.60 | 82.30 | 82.40 | 82.40 | 5,529 |
| Jun 27, 2024 | 80.90 | 83.25 | 80.70 | 82.35 | 82.35 | 5,933 |
| Jun 26, 2024 | 79.40 | 81.65 | 79.40 | 80.45 | 80.45 | 7,091 |
| Jun 25, 2024 | 78.60 | 79.40 | 78.30 | 78.85 | 78.85 | 4,465 |
| Jun 24, 2024 | 78.45 | 79.85 | 77.45 | 79.65 | 79.65 | 3,539 |
| Jun 21, 2024 | 79.65 | 79.65 | 77.65 | 78.50 | 78.50 | 5,267 |
| Jun 20, 2024 | 78.05 | 79.60 | 78.05 | 78.85 | 78.85 | 7,492 |
| Jun 19, 2024 | 77.00 | 77.80 | 76.80 | 77.40 | 77.40 | 2,239 |
| Jun 18, 2024 | 78.55 | 78.60 | 77.15 | 77.65 | 77.65 | 5,666 |
| Jun 17, 2024 | 79.10 | 79.40 | 78.45 | 78.50 | 78.50 | 2,637 |
| Jun 14, 2024 | 79.20 | 79.63 | 78.00 | 79.00 | 79.00 | 6,286 |
| Jun 13, 2024 | 79.60 | 80.55 | 78.35 | 78.95 | 78.95 | 7,840 |
| Jun 12, 2024 | 77.50 | 80.75 | 76.20 | 79.95 | 79.95 | 5,326 |
| Jun 11, 2024 | 78.85 | 79.03 | 77.75 | 77.75 | 77.75 | 11,586 |
| Jun 10, 2024 | 77.65 | 78.63 | 77.60 | 78.20 | 78.20 | 3,401 |
| Jun 7, 2024 | 78.80 | 79.07 | 77.65 | 78.80 | 78.80 | 4,233 |
| Jun 6, 2024 | 79.30 | 80.60 | 78.70 | 78.95 | 78.95 | 8,900 |
| Jun 5, 2024 | 77.00 | 78.15 | 76.60 | 77.90 | 77.90 | 15,045 |
| Jun 4, 2024 | 77.70 | 79.40 | 77.35 | 77.45 | 77.45 | 10,108 |
| Jun 3, 2024 | 81.05 | 81.05 | 77.60 | 78.20 | 78.20 | 10,350 |
| May 31, 2024 | 82.00 | 82.53 | 79.40 | 80.05 | 80.05 | 6,061 |
| May 30, 2024 | 82.28 | 83.85 | 82.20 | 82.32 | 82.32 | 4,456 |
| May 29, 2024 | 84.20 | 84.65 | 82.75 | 82.75 | 82.75 | 2,913 |
| May 28, 2024 | 85.50 | 86.25 | 84.20 | 84.25 | 84.25 | 4,412 |
| May 24, 2024 | 86.30 | 87.75 | 86.30 | 86.95 | 86.95 | 3,976 |
| May 23, 2024 | 89.15 | 90.25 | 85.85 | 86.80 | 86.80 | 8,304 |
| May 22, 2024 | 89.60 | 90.30 | 88.35 | 88.35 | 88.35 | 2,612 |
| May 21, 2024 | 90.53 | 91.60 | 88.65 | 89.55 | 89.55 | 4,940 |
| May 20, 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
| May 17, 2024 | 90.75 | 91.15 | 90.50 | 90.93 | 90.93 | 9,011 |
| May 16, 2024 | 89.60 | 90.75 | 89.40 | 90.53 | 90.53 | 7,542 |
| May 15, 2024 | 85.45 | 88.45 | 85.45 | 88.40 | 88.40 | 5,783 |
| May 14, 2024 | 83.55 | 85.65 | 82.65 | 84.65 | 84.65 | 10,759 |
| May 13, 2024 | 84.00 | 84.00 | 81.70 | 83.50 | 83.50 | 3,943 |
| May 10, 2024 | 81.45 | 82.90 | 80.95 | 82.45 | 82.45 | 2,956 |
| May 9, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| May 8, 2024 | 82.45 | 82.70 | 81.15 | 81.55 | 81.55 | 3,640 |
| May 7, 2024 | 81.35 | 82.35 | 80.80 | 82.10 | 82.10 | 6,060 |
| May 3, 2024 | 79.10 | 81.15 | 79.10 | 80.68 | 80.68 | 1,605 |
| May 2, 2024 | 79.55 | 81.20 | 78.75 | 79.40 | 79.40 | 4,670 |
| May 1, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Apr 30, 2024 | 80.40 | 80.80 | 79.10 | 80.50 | 80.50 | 2,564 |
| Apr 29, 2024 | 80.95 | 81.35 | 79.80 | 81.10 | 81.10 | 1,353 |
| Apr 26, 2024 | 0.80 Dividend | |||||
| Apr 26, 2024 | 79.60 | 80.80 | 79.35 | 80.70 | 80.70 | 2,189 |
| Apr 25, 2024 | 80.50 | 81.50 | 79.20 | 79.75 | 78.95 | 3,386 |
| Apr 24, 2024 | 81.20 | 81.40 | 79.60 | 81.05 | 80.24 | 5,089 |
| Apr 23, 2024 | 79.40 | 81.00 | 79.30 | 80.60 | 79.79 | 2,884 |
| Apr 22, 2024 | 79.50 | 79.60 | 77.50 | 78.25 | 77.47 | 6,239 |
| Apr 19, 2024 | 77.80 | 78.35 | 76.85 | 78.20 | 77.42 | 5,865 |
| Apr 18, 2024 | 79.55 | 79.55 | 76.50 | 78.55 | 77.76 | 6,747 |
| Apr 17, 2024 | 80.00 | 81.15 | 79.80 | 80.70 | 79.89 | 3,234 |
| Apr 16, 2024 | 79.20 | 80.50 | 79.20 | 80.00 | 79.20 | 2,141 |
| Apr 15, 2024 | 80.85 | 81.50 | 80.05 | 81.20 | 80.39 | 3,051 |
| Apr 12, 2024 | 83.75 | 83.82 | 80.30 | 80.55 | 79.74 | 7,765 |
| Apr 11, 2024 | 83.35 | 83.93 | 82.15 | 82.72 | 81.90 | 7,248 |
| Apr 10, 2024 | 84.30 | 84.55 | 82.75 | 84.10 | 83.26 | 3,313 |
| Apr 9, 2024 | 84.80 | 85.35 | 83.65 | 84.55 | 83.70 | 7,293 |
| Apr 8, 2024 | 84.05 | 84.90 | 84.05 | 84.65 | 83.80 | 3,287 |
| Apr 5, 2024 | 82.85 | 84.35 | 82.85 | 83.70 | 82.86 | 6,918 |
| Apr 4, 2024 | 85.70 | 85.80 | 84.25 | 84.50 | 83.65 | 11,782 |
| Apr 3, 2024 | 83.40 | 85.30 | 83.35 | 84.95 | 84.10 | 9,523 |
| Apr 2, 2024 | 85.35 | 86.30 | 83.45 | 83.60 | 82.76 | 5,818 |
| Mar 28, 2024 | 85.35 | 86.50 | 84.80 | 86.10 | 85.24 | 4,429 |
| Mar 27, 2024 | 84.90 | 85.55 | 83.45 | 84.88 | 84.02 | 6,134 |
| Mar 26, 2024 | 84.50 | 84.95 | 83.80 | 84.60 | 83.75 | 9,634 |
| Mar 25, 2024 | 83.40 | 84.70 | 83.40 | 84.60 | 83.75 | 8,427 |
| Mar 22, 2024 | 84.05 | 85.00 | 83.40 | 83.55 | 82.71 | 6,861 |
| Mar 21, 2024 | 84.75 | 85.25 | 83.75 | 84.30 | 83.45 | 8,592 |
| Mar 20, 2024 | 81.15 | 83.90 | 81.10 | 83.70 | 82.86 | 10,913 |
| Mar 19, 2024 | 80.70 | 81.35 | 79.85 | 81.35 | 80.53 | 8,065 |
| Mar 18, 2024 | 81.10 | 81.60 | 80.50 | 81.22 | 80.41 | 7,291 |
| Mar 15, 2024 | 82.20 | 82.85 | 81.45 | 81.70 | 80.88 | 4,919 |
| Mar 14, 2024 | 82.30 | 82.80 | 81.95 | 82.50 | 81.67 | 16,813 |