146.50
-4.40
(-2.92%)
At close: April 9 at 4:19:09 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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 148.30 | 149.10 | 145.80 | 146.50 | 146.50 | 12,534 |
| Apr 8, 2025 | 149.70 | 151.80 | 146.70 | 150.90 | 150.90 | 15,702 |
| Apr 7, 2025 | 148.60 | 152.50 | 145.40 | 148.60 | 148.60 | 27,394 |
| Apr 4, 2025 | 164.10 | 166.00 | 153.30 | 153.30 | 153.30 | 27,193 |
| Apr 3, 2025 | 156.20 | 162.70 | 156.00 | 161.80 | 161.80 | 34,283 |
| Apr 2, 2025 | 156.30 | 156.40 | 155.30 | 156.00 | 156.00 | 10,927 |
| Apr 1, 2025 | 155.80 | 156.60 | 155.10 | 156.10 | 156.10 | 10,110 |
| Mar 31, 2025 | 153.50 | 155.50 | 153.50 | 154.40 | 154.40 | 12,792 |
| Mar 28, 2025 | 154.50 | 155.40 | 153.00 | 155.10 | 155.10 | 7,752 |
| Mar 27, 2025 | 151.00 | 153.70 | 150.20 | 153.10 | 153.10 | 10,927 |
| Mar 26, 2025 | 149.20 | 152.10 | 149.20 | 150.60 | 150.60 | 10,253 |
| Mar 25, 2025 | 148.50 | 150.20 | 148.50 | 149.40 | 149.40 | 9,547 |
| Mar 24, 2025 | 150.70 | 151.00 | 148.60 | 149.00 | 149.00 | 11,694 |
| Mar 21, 2025 | 151.10 | 151.70 | 149.50 | 150.00 | 150.00 | 17,041 |
| Mar 20, 2025 | 150.30 | 151.10 | 149.70 | 150.20 | 150.20 | 8,713 |
| Mar 19, 2025 | 153.60 | 153.60 | 150.10 | 150.10 | 150.10 | 13,325 |
| Mar 18, 2025 | 152.90 | 153.90 | 152.00 | 153.00 | 153.00 | 10,697 |
| Mar 17, 2025 | 151.70 | 154.00 | 151.70 | 152.80 | 152.80 | 10,422 |
| Mar 14, 2025 | 149.50 | 151.70 | 146.80 | 151.40 | 151.40 | 15,111 |
| Mar 13, 2025 | 149.50 | 152.70 | 147.00 | 148.30 | 148.30 | 15,100 |
| Mar 12, 2025 | 149.30 | 150.40 | 147.90 | 149.70 | 149.70 | 12,761 |
| Mar 11, 2025 | 150.25 | 150.25 | 143.80 | 148.70 | 148.70 | 48,760 |
| Mar 10, 2025 | 158.10 | 162.00 | 158.00 | 161.40 | 161.40 | 15,543 |
| Mar 7, 2025 | 155.20 | 157.50 | 154.50 | 157.30 | 157.30 | 7,929 |
| Mar 6, 2025 | 157.30 | 157.70 | 153.50 | 154.60 | 154.60 | 15,099 |
| Mar 5, 2025 | 158.40 | 159.70 | 157.30 | 157.60 | 157.60 | 10,121 |
| Mar 4, 2025 | 159.60 | 162.00 | 159.10 | 160.60 | 160.60 | 11,813 |
| Mar 3, 2025 | 158.40 | 159.00 | 157.00 | 158.60 | 158.60 | 9,190 |
| Feb 28, 2025 | 156.30 | 158.30 | 156.10 | 158.20 | 158.20 | 11,405 |
| Feb 27, 2025 | 155.10 | 156.80 | 154.40 | 156.20 | 156.20 | 5,529 |
| Feb 26, 2025 | 154.40 | 156.40 | 154.25 | 155.80 | 155.80 | 6,437 |
| Feb 25, 2025 | 154.90 | 155.70 | 154.20 | 154.80 | 154.80 | 9,846 |
| Feb 24, 2025 | 153.30 | 154.90 | 152.60 | 154.40 | 154.40 | 7,830 |
| Feb 21, 2025 | 152.90 | 153.00 | 150.40 | 152.20 | 152.20 | 10,888 |
| Feb 20, 2025 | 152.80 | 153.90 | 151.90 | 152.40 | 152.40 | 5,341 |
| Feb 19, 2025 | 151.20 | 153.20 | 151.20 | 152.60 | 152.60 | 7,740 |
| Feb 18, 2025 | 152.50 | 152.70 | 151.20 | 151.50 | 151.50 | 8,214 |
| Feb 17, 2025 | 152.60 | 152.90 | 151.90 | 152.40 | 152.40 | 3,220 |
| Feb 14, 2025 | 153.70 | 154.40 | 152.40 | 152.90 | 152.90 | 4,358 |
| Feb 13, 2025 | 152.80 | 154.40 | 152.10 | 154.10 | 154.10 | 6,148 |
| Feb 12, 2025 | 155.30 | 155.30 | 151.70 | 152.80 | 152.80 | 8,795 |
| Feb 11, 2025 | 155.20 | 157.10 | 154.80 | 155.20 | 155.20 | 5,378 |
| Feb 10, 2025 | 153.50 | 154.10 | 153.15 | 153.80 | 153.80 | 4,880 |
| Feb 7, 2025 | 152.80 | 154.30 | 152.80 | 153.40 | 153.40 | 5,134 |
| Feb 6, 2025 | 157.70 | 157.80 | 151.90 | 151.90 | 151.90 | 7,657 |
| Feb 5, 2025 | 155.60 | 157.20 | 155.60 | 156.90 | 156.90 | 3,594 |
| Feb 4, 2025 | 155.40 | 156.20 | 154.50 | 156.20 | 156.20 | 8,990 |
| Feb 3, 2025 | 153.90 | 156.00 | 153.90 | 155.60 | 155.60 | 4,835 |
| Jan 31, 2025 | 155.60 | 155.60 | 154.60 | 155.30 | 155.30 | 7,380 |
| Jan 30, 2025 | 154.40 | 155.20 | 153.50 | 154.95 | 154.95 | 6,604 |
| Jan 29, 2025 | 153.00 | 154.20 | 151.50 | 154.00 | 154.00 | 4,642 |
| Jan 28, 2025 | 154.30 | 155.10 | 152.70 | 152.70 | 152.70 | 6,108 |
| Jan 27, 2025 | 154.40 | 155.30 | 151.70 | 152.10 | 152.10 | 7,529 |
| Jan 24, 2025 | 156.80 | 156.90 | 153.40 | 153.65 | 153.65 | 7,871 |
| Jan 23, 2025 | 157.20 | 158.00 | 156.70 | 157.10 | 157.10 | 6,016 |
| Jan 22, 2025 | 157.80 | 157.80 | 156.60 | 157.30 | 157.30 | 6,353 |
| Jan 21, 2025 | 156.10 | 157.40 | 155.70 | 157.30 | 157.30 | 7,619 |
| Jan 20, 2025 | 157.40 | 157.70 | 156.30 | 156.90 | 156.90 | 3,162 |
| Jan 17, 2025 | 157.40 | 157.40 | 156.20 | 156.80 | 156.80 | 5,549 |
| Jan 16, 2025 | 154.35 | 154.60 | 152.90 | 154.60 | 154.60 | 5,164 |
| Jan 15, 2025 | 154.20 | 155.20 | 153.20 | 154.30 | 154.30 | 9,260 |
| Jan 14, 2025 | 153.50 | 154.10 | 152.95 | 153.50 | 153.50 | 7,773 |
| Jan 13, 2025 | 152.70 | 155.20 | 152.60 | 153.80 | 153.80 | 7,653 |
| Jan 10, 2025 | 155.20 | 155.20 | 152.70 | 153.60 | 153.60 | 7,340 |
| Jan 9, 2025 | 156.35 | 157.30 | 155.70 | 155.80 | 155.80 | 4,769 |
| Jan 8, 2025 | 157.10 | 157.10 | 154.30 | 156.30 | 156.30 | 11,512 |
| Jan 7, 2025 | 156.10 | 157.50 | 154.90 | 157.10 | 157.10 | 7,919 |
| Jan 6, 2025 | 158.50 | 158.60 | 154.70 | 155.50 | 155.50 | 9,669 |
| Jan 3, 2025 | 151.70 | 159.80 | 151.50 | 158.90 | 158.90 | 12,785 |
| Jan 2, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Dec 31, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Dec 30, 2024 | 151.40 | 151.60 | 150.70 | 151.00 | 151.00 | 4,998 |
| Dec 27, 2024 | 150.10 | 151.70 | 149.90 | 151.60 | 151.60 | 4,839 |
| Dec 24, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| Dec 23, 2024 | 147.70 | 150.70 | 147.60 | 150.30 | 150.30 | 5,324 |
| Dec 20, 2024 | 146.40 | 148.20 | 146.00 | 148.00 | 148.00 | 8,022 |
| Dec 19, 2024 | 146.40 | 146.95 | 145.70 | 146.80 | 146.80 | 4,231 |
| Dec 18, 2024 | 148.40 | 148.90 | 147.25 | 147.50 | 147.50 | 5,215 |
| Dec 17, 2024 | 148.40 | 149.00 | 147.20 | 148.60 | 148.60 | 5,556 |
| Dec 16, 2024 | 150.55 | 150.80 | 148.20 | 149.05 | 149.05 | 8,308 |
| Dec 13, 2024 | 150.70 | 151.50 | 150.50 | 150.70 | 150.70 | 7,269 |
| Dec 12, 2024 | 150.70 | 152.15 | 150.70 | 151.20 | 151.20 | 4,968 |
| Dec 11, 2024 | 151.10 | 151.90 | 150.50 | 150.80 | 150.80 | 5,268 |
| Dec 10, 2024 | 151.75 | 152.10 | 150.80 | 151.20 | 151.20 | 6,069 |
| Dec 9, 2024 | 153.30 | 153.30 | 149.60 | 150.40 | 150.40 | 5,084 |
| Dec 6, 2024 | 154.20 | 154.20 | 152.80 | 153.20 | 153.20 | 8,174 |
| Dec 5, 2024 | 154.10 | 154.80 | 152.70 | 154.00 | 154.00 | 9,878 |
| Dec 4, 2024 | 152.10 | 153.55 | 151.30 | 153.30 | 153.30 | 11,565 |
| Dec 3, 2024 | 152.40 | 152.50 | 151.30 | 152.10 | 152.10 | 7,409 |
| Dec 2, 2024 | 151.70 | 152.50 | 150.70 | 151.30 | 151.30 | 7,805 |
| Nov 29, 2024 | 152.40 | 152.60 | 150.90 | 151.40 | 151.40 | 3,491 |
| Nov 28, 2024 | 152.00 | 152.70 | 151.50 | 152.30 | 152.30 | 4,831 |
| Nov 27, 2024 | 150.90 | 151.90 | 150.00 | 151.10 | 151.10 | 6,379 |
| Nov 26, 2024 | 150.70 | 150.90 | 149.80 | 150.80 | 150.80 | 3,442 |
| Nov 25, 2024 | 149.50 | 151.50 | 148.90 | 151.20 | 151.20 | 6,709 |
| Nov 22, 2024 | 147.90 | 150.10 | 147.90 | 149.10 | 149.10 | 7,568 |
| Nov 21, 2024 | 147.90 | 148.30 | 147.10 | 148.20 | 148.20 | 6,438 |
| Nov 20, 2024 | 149.35 | 149.35 | 146.65 | 147.50 | 147.50 | 8,252 |
| Nov 19, 2024 | 149.90 | 149.90 | 147.70 | 148.70 | 148.70 | 7,607 |
| Nov 18, 2024 | 148.20 | 148.95 | 147.10 | 148.60 | 148.60 | 12,479 |
| Nov 15, 2024 | 146.60 | 147.80 | 146.00 | 147.60 | 147.60 | 9,966 |
| Nov 14, 2024 | 144.00 | 148.05 | 144.00 | 147.20 | 147.20 | 7,601 |
| Nov 13, 2024 | 143.90 | 145.10 | 143.40 | 143.70 | 143.70 | 4,451 |
| Nov 12, 2024 | 145.80 | 146.30 | 143.80 | 144.70 | 144.70 | 12,999 |
| Nov 11, 2024 | 151.00 | 151.60 | 147.10 | 147.20 | 147.20 | 12,461 |
| Nov 8, 2024 | 152.20 | 154.00 | 150.50 | 151.20 | 151.20 | 8,295 |
| Nov 7, 2024 | 150.90 | 152.90 | 150.40 | 151.50 | 151.50 | 12,472 |
| Nov 6, 2024 | 154.30 | 154.70 | 150.00 | 151.60 | 151.60 | 10,576 |
| Nov 5, 2024 | 153.00 | 154.70 | 152.70 | 153.80 | 153.80 | 4,493 |
| Nov 4, 2024 | 152.00 | 153.70 | 151.90 | 153.50 | 153.50 | 4,654 |
| Nov 1, 2024 | 151.70 | 152.80 | 151.70 | 152.00 | 152.00 | 3,323 |
| Oct 31, 2024 | 152.30 | 152.30 | 150.50 | 151.55 | 151.55 | 9,327 |
| Oct 30, 2024 | 155.40 | 155.40 | 152.40 | 152.60 | 152.60 | 6,738 |
| Oct 29, 2024 | 157.10 | 157.30 | 155.00 | 155.20 | 155.20 | 6,811 |
| Oct 28, 2024 | 157.20 | 157.50 | 156.30 | 157.30 | 157.30 | 4,215 |
| Oct 25, 2024 | 155.70 | 157.40 | 155.60 | 156.60 | 156.60 | 4,538 |
| Oct 24, 2024 | 156.50 | 157.20 | 156.10 | 156.70 | 156.70 | 4,541 |
| Oct 23, 2024 | 155.40 | 157.10 | 155.40 | 157.00 | 157.00 | 4,114 |
| Oct 22, 2024 | 157.00 | 157.00 | 154.80 | 155.90 | 155.90 | 6,231 |
| Oct 21, 2024 | 157.40 | 158.20 | 156.80 | 157.60 | 157.60 | 6,480 |
| Oct 18, 2024 | 157.40 | 158.10 | 156.60 | 157.40 | 157.40 | 7,210 |
| Oct 17, 2024 | 156.60 | 158.00 | 156.20 | 157.00 | 157.00 | 5,065 |
| Oct 16, 2024 | 155.70 | 156.40 | 154.70 | 156.30 | 156.30 | 7,181 |
| Oct 15, 2024 | 155.80 | 157.00 | 155.60 | 155.90 | 155.90 | 7,496 |
| Oct 14, 2024 | 152.80 | 154.90 | 152.30 | 154.80 | 154.80 | 5,421 |
| Oct 11, 2024 | 150.40 | 152.40 | 150.30 | 152.30 | 152.30 | 6,732 |
| Oct 10, 2024 | 150.40 | 151.40 | 149.80 | 150.50 | 150.50 | 7,433 |
| Oct 9, 2024 | 150.50 | 151.60 | 150.20 | 151.00 | 151.00 | 8,243 |
| Oct 8, 2024 | 148.30 | 150.00 | 148.30 | 149.40 | 149.40 | 3,599 |
| Oct 7, 2024 | 150.50 | 150.50 | 148.20 | 148.50 | 148.50 | 5,752 |
| Oct 4, 2024 | 151.10 | 151.50 | 149.10 | 150.20 | 150.20 | 6,571 |
| Oct 3, 2024 | 150.70 | 151.40 | 150.35 | 150.70 | 150.70 | 3,773 |
| Oct 2, 2024 | 152.80 | 153.05 | 150.35 | 150.60 | 150.60 | 3,927 |
| Oct 1, 2024 | 152.70 | 153.70 | 152.30 | 152.70 | 152.70 | 2,870 |
| Sep 30, 2024 | 153.70 | 153.80 | 152.40 | 153.10 | 153.10 | 4,754 |
| Sep 27, 2024 | 152.60 | 154.00 | 152.60 | 153.90 | 153.90 | 6,122 |
| Sep 26, 2024 | 155.00 | 155.20 | 151.45 | 153.05 | 153.05 | 5,911 |
| Sep 25, 2024 | 150.80 | 153.40 | 150.80 | 153.30 | 153.30 | 4,472 |
| Sep 24, 2024 | 150.70 | 151.00 | 149.40 | 150.90 | 150.90 | 5,910 |
| Sep 23, 2024 | 149.70 | 151.90 | 149.10 | 151.30 | 151.30 | 8,058 |
| Sep 20, 2024 | 148.70 | 149.70 | 148.10 | 148.60 | 148.60 | 8,492 |
| Sep 19, 2024 | 151.50 | 151.80 | 149.60 | 149.70 | 149.70 | 12,510 |
| Sep 18, 2024 | 152.50 | 152.50 | 150.60 | 151.00 | 151.00 | 11,812 |
| Sep 17, 2024 | 154.10 | 154.20 | 152.60 | 152.60 | 152.60 | 8,948 |
| Sep 16, 2024 | 154.10 | 154.45 | 153.80 | 154.00 | 154.00 | 5,055 |
| Sep 13, 2024 | 154.50 | 154.90 | 153.80 | 154.65 | 154.65 | 4,735 |
| Sep 12, 2024 | 155.50 | 155.50 | 154.00 | 154.40 | 154.40 | 4,273 |
| Sep 11, 2024 | 155.80 | 155.90 | 154.20 | 155.10 | 155.10 | 7,054 |
| Sep 10, 2024 | 156.60 | 157.30 | 156.00 | 156.60 | 156.60 | 8,308 |
| Sep 9, 2024 | 156.30 | 156.80 | 155.60 | 156.50 | 156.50 | 3,851 |
| Sep 6, 2024 | 155.40 | 156.55 | 154.50 | 155.90 | 155.90 | 3,635 |
| Sep 5, 2024 | 156.50 | 157.00 | 154.70 | 155.60 | 155.60 | 7,313 |
| Sep 4, 2024 | 156.00 | 157.20 | 155.40 | 157.00 | 157.00 | 4,686 |
| Sep 3, 2024 | 158.70 | 158.70 | 156.80 | 156.80 | 156.80 | 2,528 |
| Sep 2, 2024 | 158.70 | 159.10 | 157.30 | 158.70 | 158.70 | 3,477 |
| Aug 30, 2024 | 157.70 | 159.70 | 157.40 | 159.30 | 159.30 | 11,996 |
| Aug 29, 2024 | 156.50 | 157.10 | 155.00 | 155.60 | 155.60 | 3,258 |
| Aug 28, 2024 | 154.30 | 156.20 | 154.30 | 156.10 | 156.10 | 3,898 |
| Aug 27, 2024 | 153.00 | 153.90 | 152.10 | 153.70 | 153.70 | 5,442 |
| Aug 23, 2024 | 156.60 | 157.30 | 154.40 | 155.10 | 155.10 | 4,811 |
| Aug 22, 2024 | 158.35 | 158.45 | 154.70 | 156.40 | 156.40 | 9,349 |
| Aug 21, 2024 | 159.50 | 162.40 | 157.70 | 158.50 | 158.50 | 11,550 |
| Aug 20, 2024 | 159.10 | 159.20 | 157.20 | 157.90 | 157.90 | 3,931 |
| Aug 19, 2024 | 159.30 | 160.30 | 158.80 | 159.85 | 159.85 | 2,544 |
| Aug 16, 2024 | 159.40 | 159.60 | 158.20 | 159.30 | 159.30 | 4,941 |
| Aug 15, 2024 | 160.20 | 160.60 | 159.70 | 160.15 | 160.15 | 3,094 |
| Aug 14, 2024 | 159.40 | 160.50 | 158.30 | 158.80 | 158.80 | 4,926 |
| Aug 13, 2024 | 158.20 | 158.50 | 156.80 | 158.40 | 158.40 | 4,115 |
| Aug 12, 2024 | 157.30 | 158.10 | 156.80 | 157.80 | 157.80 | 2,925 |
| Aug 9, 2024 | 156.10 | 157.90 | 156.00 | 156.90 | 156.90 | 3,640 |
| Aug 8, 2024 | 154.70 | 155.60 | 153.40 | 155.40 | 155.40 | 4,362 |
| Aug 7, 2024 | 152.30 | 155.40 | 152.30 | 154.80 | 154.80 | 3,668 |
| Aug 6, 2024 | 152.40 | 153.50 | 150.20 | 151.40 | 151.40 | 5,130 |
| Aug 5, 2024 | 154.70 | 155.10 | 151.60 | 152.00 | 152.00 | 9,201 |
| Aug 2, 2024 | 158.00 | 160.80 | 157.40 | 158.60 | 158.60 | 11,092 |
| Aug 1, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| Jul 31, 2024 | 158.50 | 160.40 | 158.50 | 159.40 | 159.40 | 3,711 |
| Jul 30, 2024 | 157.60 | 158.30 | 156.55 | 158.20 | 158.20 | 4,793 |
| Jul 29, 2024 | 157.10 | 158.80 | 157.10 | 157.30 | 157.30 | 3,712 |
| Jul 26, 2024 | 154.70 | 156.90 | 154.40 | 156.80 | 156.80 | 5,712 |
| Jul 25, 2024 | 153.90 | 155.35 | 152.90 | 155.10 | 155.10 | 6,399 |
| Jul 24, 2024 | 153.00 | 154.30 | 152.80 | 154.20 | 154.20 | 2,151 |
| Jul 23, 2024 | 153.20 | 153.80 | 153.20 | 153.70 | 153.70 | 2,341 |
| Jul 22, 2024 | 152.50 | 154.65 | 152.15 | 153.30 | 153.30 | 4,190 |
| Jul 19, 2024 | 150.90 | 152.00 | 150.90 | 151.10 | 151.10 | 2,222 |
| Jul 18, 2024 | 151.25 | 152.70 | 150.90 | 152.20 | 152.20 | 4,021 |
| Jul 17, 2024 | 150.70 | 152.00 | 150.70 | 151.30 | 151.30 | 3,972 |
| Jul 16, 2024 | 149.50 | 150.90 | 149.50 | 150.85 | 150.85 | 3,078 |
| Jul 15, 2024 | 151.50 | 152.00 | 150.00 | 150.30 | 150.30 | 3,557 |
| Jul 12, 2024 | 151.60 | 151.70 | 150.60 | 151.20 | 151.20 | 4,460 |
| Jul 11, 2024 | 151.30 | 152.30 | 150.60 | 151.80 | 151.80 | 2,594 |
| Jul 10, 2024 | 149.10 | 150.80 | 149.10 | 150.30 | 150.30 | 4,036 |
| Jul 9, 2024 | 149.50 | 150.90 | 148.90 | 149.10 | 149.10 | 4,138 |
| Jul 8, 2024 | 149.70 | 150.40 | 149.40 | 149.80 | 149.80 | 1,951 |
| Jul 5, 2024 | 149.20 | 150.80 | 149.20 | 150.20 | 150.20 | 4,477 |
| Jul 4, 2024 | 146.80 | 148.70 | 146.80 | 148.45 | 148.45 | 4,684 |
| Jul 3, 2024 | 147.80 | 148.70 | 146.60 | 147.70 | 147.70 | 2,844 |
| Jul 2, 2024 | 145.30 | 147.50 | 144.40 | 147.30 | 147.30 | 4,879 |
| Jul 1, 2024 | 144.60 | 146.60 | 144.50 | 146.10 | 146.10 | 1,782 |
| Jun 28, 2024 | 144.50 | 145.00 | 143.70 | 143.80 | 143.80 | 4,137 |
| Jun 27, 2024 | 145.70 | 145.90 | 144.15 | 144.60 | 144.60 | 3,619 |
| Jun 26, 2024 | 144.60 | 146.35 | 144.60 | 145.60 | 145.60 | 4,305 |
| Jun 25, 2024 | 146.00 | 146.40 | 144.40 | 145.00 | 145.00 | 3,536 |
| Jun 24, 2024 | 144.60 | 145.90 | 143.70 | 145.80 | 145.80 | 4,569 |
| Jun 21, 2024 | 143.60 | 145.40 | 143.60 | 144.70 | 144.70 | 4,863 |
| Jun 20, 2024 | 141.90 | 143.70 | 141.60 | 143.10 | 143.10 | 2,449 |
| Jun 19, 2024 | 141.50 | 142.20 | 141.00 | 141.70 | 141.70 | 2,463 |
| Jun 18, 2024 | 141.30 | 142.50 | 141.30 | 141.70 | 141.70 | 2,268 |
| Jun 17, 2024 | 141.20 | 142.10 | 140.30 | 142.10 | 142.10 | 5,676 |
| Jun 14, 2024 | 140.00 | 141.30 | 138.50 | 141.30 | 141.30 | 6,109 |
| Jun 13, 2024 | 142.10 | 142.10 | 139.90 | 140.60 | 140.60 | 10,759 |
| Jun 12, 2024 | 142.75 | 143.90 | 141.70 | 142.25 | 142.25 | 4,661 |
| Jun 11, 2024 | 143.60 | 143.80 | 140.80 | 142.30 | 142.30 | 2,306 |
| Jun 10, 2024 | 143.00 | 143.40 | 141.90 | 143.30 | 143.30 | 2,244 |
| Jun 7, 2024 | 144.60 | 145.10 | 143.20 | 143.70 | 143.70 | 3,685 |
| Jun 6, 2024 | 143.40 | 145.30 | 143.40 | 145.10 | 145.10 | 6,004 |
| Jun 5, 2024 | 143.70 | 145.00 | 143.70 | 144.70 | 144.70 | 5,168 |
| Jun 4, 2024 | 141.60 | 143.70 | 141.10 | 143.50 | 143.50 | 4,616 |
| Jun 3, 2024 | 142.80 | 142.85 | 140.50 | 142.10 | 142.10 | 5,370 |
| May 31, 2024 | 141.90 | 142.20 | 140.80 | 141.80 | 141.80 | 7,902 |
| May 30, 2024 | 141.50 | 142.60 | 141.40 | 141.90 | 141.90 | 3,157 |
| May 29, 2024 | 141.90 | 142.80 | 141.60 | 141.80 | 141.80 | 5,225 |
| May 28, 2024 | 144.00 | 144.20 | 142.20 | 143.10 | 143.10 | 4,362 |
| May 24, 2024 | 143.10 | 143.40 | 141.70 | 142.00 | 142.00 | 3,304 |
| May 23, 2024 | 144.00 | 146.10 | 143.40 | 145.30 | 145.30 | 6,543 |
| May 22, 2024 | 142.70 | 145.50 | 142.40 | 145.20 | 145.20 | 5,356 |
| May 21, 2024 | 140.70 | 142.60 | 140.30 | 142.50 | 142.50 | 4,413 |
| May 20, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| May 17, 2024 | 142.10 | 142.50 | 140.10 | 141.10 | 141.10 | 6,752 |
| May 16, 2024 | 142.45 | 143.80 | 142.10 | 143.10 | 143.10 | 5,306 |
| May 15, 2024 | 142.20 | 142.90 | 141.20 | 142.50 | 142.50 | 7,263 |
| May 14, 2024 | 140.90 | 142.70 | 140.90 | 141.70 | 141.70 | 3,675 |
| May 13, 2024 | 142.20 | 142.90 | 140.80 | 141.10 | 141.10 | 4,675 |
| May 10, 2024 | 141.00 | 142.30 | 141.00 | 142.00 | 142.00 | 6,101 |
| May 9, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| May 8, 2024 | 141.50 | 141.50 | 140.00 | 141.10 | 141.10 | 6,177 |
| May 7, 2024 | 139.70 | 142.30 | 139.70 | 142.00 | 142.00 | 6,308 |
| May 3, 2024 | 137.80 | 140.60 | 137.30 | 138.90 | 138.90 | 7,124 |
| May 2, 2024 | 136.70 | 138.10 | 136.70 | 137.90 | 137.90 | 4,189 |
| May 1, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
| Apr 30, 2024 | 137.05 | 137.10 | 134.70 | 136.10 | 136.10 | 5,203 |
| Apr 29, 2024 | 135.90 | 137.70 | 135.80 | 137.10 | 137.10 | 3,482 |
| Apr 26, 2024 | 136.60 | 137.40 | 135.30 | 135.40 | 135.40 | 4,576 |
| Apr 25, 2024 | 136.10 | 137.30 | 135.90 | 136.40 | 136.40 | 6,306 |
| Apr 24, 2024 | 3.40 Dividend | |||||
| Apr 24, 2024 | 136.40 | 137.80 | 135.70 | 136.40 | 136.40 | 7,522 |
| Apr 23, 2024 | 139.70 | 140.30 | 137.70 | 138.70 | 135.30 | 10,760 |
| Apr 22, 2024 | 141.80 | 141.80 | 138.60 | 140.00 | 136.57 | 5,446 |
| Apr 19, 2024 | 140.80 | 142.10 | 140.10 | 141.90 | 138.42 | 5,951 |
| Apr 18, 2024 | 141.00 | 142.40 | 140.80 | 142.00 | 138.52 | 8,789 |
| Apr 17, 2024 | 139.90 | 141.30 | 139.20 | 140.15 | 136.71 | 7,835 |
| Apr 16, 2024 | 140.30 | 142.00 | 140.05 | 140.30 | 136.86 | 12,351 |
| Apr 15, 2024 | 141.00 | 141.60 | 140.40 | 141.20 | 137.74 | 9,095 |
| Apr 12, 2024 | 140.10 | 142.30 | 139.80 | 140.70 | 137.25 | 10,740 |
| Apr 11, 2024 | 136.00 | 139.90 | 136.00 | 138.60 | 135.20 | 9,671 |
| Apr 10, 2024 | 139.20 | 139.90 | 135.10 | 136.80 | 133.45 | 12,575 |
| Apr 9, 2024 | 138.60 | 139.50 | 137.10 | 138.70 | 135.30 | 9,476 |