782.00
-13.00
(-1.64%)
At close: 5:00:01 PM GMT+2
Currency in ZAc 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 7, 2025 | 769.00 | 792.00 | 750.00 | 782.00 | 782.00 | 989,023 |
| Apr 4, 2025 | 810.00 | 810.00 | 792.00 | 795.00 | 795.00 | 2,448,388 |
| Apr 3, 2025 | 835.00 | 835.00 | 800.00 | 815.00 | 815.00 | 1,224,255 |
| Apr 2, 2025 | 826.00 | 837.00 | 821.00 | 823.00 | 823.00 | 126,008 |
| Apr 1, 2025 | 825.00 | 848.00 | 825.00 | 826.00 | 826.00 | 812,641 |
| Mar 31, 2025 | 833.00 | 833.00 | 815.00 | 826.00 | 826.00 | 578,416 |
| Mar 28, 2025 | 837.00 | 837.00 | 826.00 | 830.00 | 830.00 | 254,678 |
| Mar 27, 2025 | 828.00 | 839.00 | 824.00 | 830.00 | 830.00 | 365,701 |
| Mar 26, 2025 | 847.00 | 850.00 | 828.00 | 831.00 | 831.00 | 448,184 |
| Mar 25, 2025 | 849.00 | 849.00 | 831.00 | 841.00 | 841.00 | 759,755 |
| Mar 24, 2025 | 842.00 | 849.00 | 833.00 | 842.00 | 842.00 | 728,336 |
| Mar 20, 2025 | 833.00 | 843.00 | 820.00 | 838.00 | 838.00 | 2,004,234 |
| Mar 19, 2025 | 825.00 | 847.00 | 818.00 | 826.00 | 826.00 | 1,085,919 |
| Mar 18, 2025 | 820.00 | 825.00 | 812.00 | 825.00 | 825.00 | 648,788 |
| Mar 17, 2025 | 818.00 | 831.00 | 818.00 | 825.00 | 825.00 | 791,733 |
| Mar 14, 2025 | 830.00 | 833.00 | 824.00 | 824.00 | 824.00 | 1,424,727 |
| Mar 13, 2025 | 830.00 | 833.00 | 825.00 | 828.00 | 828.00 | 568,525 |
| Mar 12, 2025 | 838.00 | 842.00 | 827.00 | 829.00 | 829.00 | 242,798 |
| Mar 11, 2025 | 831.00 | 840.00 | 818.00 | 833.00 | 833.00 | 2,966,342 |
| Mar 10, 2025 | 815.00 | 843.00 | 830.00 | 834.00 | 834.00 | 443,691 |
| Mar 7, 2025 | 849.00 | 850.00 | 804.00 | 836.00 | 836.00 | 1,004,986 |
| Mar 6, 2025 | 851.00 | 851.00 | 836.00 | 850.00 | 850.00 | 1,480,888 |
| Mar 5, 2025 | 825.00 | 866.00 | 825.00 | 840.00 | 840.00 | 531,806 |
| Mar 4, 2025 | 830.00 | 842.00 | 830.00 | 835.00 | 835.00 | 171,902 |
| Mar 3, 2025 | 845.00 | 849.00 | 825.00 | 836.00 | 836.00 | 402,641 |
| Feb 28, 2025 | 845.00 | 850.00 | 834.00 | 845.00 | 845.00 | 10,238,116 |
| Feb 27, 2025 | 841.00 | 850.00 | 840.00 | 842.00 | 842.00 | 83,433 |
| Feb 26, 2025 | 855.00 | 859.00 | 839.00 | 846.00 | 846.00 | 450,064 |
| Feb 25, 2025 | 843.00 | 860.00 | 843.00 | 850.00 | 850.00 | 336,805 |
| Feb 24, 2025 | 879.00 | 879.00 | 848.00 | 849.00 | 849.00 | 431,587 |
| Feb 21, 2025 | 849.00 | 850.00 | 841.00 | 850.00 | 850.00 | 768,935 |
| Feb 20, 2025 | 840.00 | 850.00 | 836.00 | 841.00 | 841.00 | 320,179 |
| Feb 19, 2025 | 860.00 | 860.00 | 844.00 | 845.00 | 845.00 | 6,130,641 |
| Feb 18, 2025 | 860.00 | 892.00 | 843.00 | 853.00 | 853.00 | 4,493,305 |
| Feb 17, 2025 | 841.00 | 855.00 | 841.00 | 849.00 | 849.00 | 199,401 |
| Feb 14, 2025 | 850.00 | 870.00 | 841.00 | 853.00 | 853.00 | 1,237,906 |
| Feb 13, 2025 | 848.00 | 869.00 | 835.00 | 850.00 | 850.00 | 2,316,580 |
| Feb 12, 2025 | 831.00 | 850.00 | 831.00 | 849.00 | 849.00 | 597,488 |
| Feb 11, 2025 | 845.00 | 850.00 | 836.00 | 842.00 | 842.00 | 89,364 |
| Feb 10, 2025 | 841.00 | 850.00 | 841.00 | 845.00 | 845.00 | 1,026,723 |
| Feb 7, 2025 | 840.00 | 845.00 | 836.00 | 841.00 | 841.00 | 466,137 |
| Feb 6, 2025 | 853.00 | 858.00 | 845.00 | 845.00 | 845.00 | 1,166,083 |
| Feb 5, 2025 | 857.00 | 855.00 | 828.00 | 850.00 | 850.00 | 3,352,818 |
| Feb 4, 2025 | 850.00 | 850.00 | 844.00 | 850.00 | 850.00 | 13,230,135 |
| Feb 3, 2025 | 849.00 | 860.00 | 827.00 | 846.00 | 846.00 | 1,057,664 |
| Jan 31, 2025 | 869.00 | 869.00 | 855.00 | 855.00 | 855.00 | 3,111,253 |
| Jan 30, 2025 | 872.00 | 874.00 | 841.00 | 858.00 | 858.00 | 1,332,502 |
| Jan 29, 2025 | 865.00 | 877.00 | 855.00 | 865.00 | 865.00 | 1,024,282 |
| Jan 28, 2025 | 875.00 | 877.00 | 845.00 | 855.00 | 855.00 | 440,150 |
| Jan 27, 2025 | 856.00 | 868.00 | 846.00 | 855.00 | 855.00 | 225,445 |
| Jan 24, 2025 | 875.00 | 880.00 | 817.00 | 854.00 | 854.00 | 818,200 |
| Jan 23, 2025 | 889.00 | 900.00 | 871.00 | 872.00 | 872.00 | 209,773 |
| Jan 22, 2025 | 895.00 | 920.00 | 875.00 | 880.00 | 880.00 | 485,169 |
| Jan 21, 2025 | 885.00 | 900.00 | 874.00 | 874.00 | 874.00 | 229,815 |
| Jan 20, 2025 | 885.00 | 885.00 | 871.00 | 880.00 | 880.00 | 157,254 |
| Jan 17, 2025 | 884.00 | 895.00 | 875.00 | 876.00 | 876.00 | 128,865 |
| Jan 16, 2025 | 885.00 | 885.00 | 867.00 | 872.00 | 872.00 | 537,160 |
| Jan 15, 2025 | 875.00 | 899.00 | 855.00 | 875.00 | 875.00 | 584,964 |
| Jan 14, 2025 | 897.00 | 897.00 | 865.00 | 865.00 | 865.00 | 1,379,712 |
| Jan 13, 2025 | 917.00 | 917.00 | 871.00 | 873.00 | 873.00 | 580,494 |
| Jan 10, 2025 | 920.00 | 924.00 | 910.00 | 910.00 | 910.00 | 147,512 |
| Jan 9, 2025 | 911.00 | 920.00 | 911.00 | 919.00 | 919.00 | 76,371 |
| Jan 8, 2025 | 931.00 | 934.00 | 911.00 | 927.00 | 927.00 | 334,226 |
| Jan 7, 2025 | 946.00 | 946.00 | 932.00 | 934.00 | 934.00 | 211,869 |
| Jan 6, 2025 | 941.00 | 947.00 | 919.00 | 934.00 | 934.00 | 398,664 |
| Jan 3, 2025 | 941.00 | 941.00 | 933.00 | 934.00 | 934.00 | 259,027 |
| Jan 2, 2025 | 948.00 | 948.00 | 937.00 | 941.00 | 941.00 | 155,080 |
| Dec 31, 2024 | 949.00 | 949.00 | 935.00 | 940.00 | 940.00 | 643,392 |
| Dec 30, 2024 | 935.00 | 948.00 | 935.00 | 948.00 | 948.00 | 640,073 |
| Dec 27, 2024 | 945.00 | 945.00 | 920.00 | 936.00 | 936.00 | 716,571 |
| Dec 24, 2024 | 949.00 | 949.00 | 930.00 | 935.00 | 935.00 | 201,269 |
| Dec 23, 2024 | 900.00 | 949.00 | 900.00 | 935.00 | 935.00 | 156,733 |
| Dec 20, 2024 | 950.00 | 950.00 | 930.00 | 935.00 | 935.00 | 1,791,328 |
| Dec 19, 2024 | 954.00 | 954.00 | 930.00 | 935.00 | 935.00 | 475,017 |
| Dec 18, 2024 | 940.00 | 940.00 | 931.00 | 935.00 | 935.00 | 1,208,848 |
| Dec 17, 2024 | 950.00 | 950.00 | 925.00 | 931.00 | 931.00 | 762,825 |
| Dec 13, 2024 | 944.00 | 944.00 | 923.00 | 936.00 | 936.00 | 461,660 |
| Dec 12, 2024 | 944.00 | 944.00 | 919.00 | 930.00 | 930.00 | 493,277 |
| Dec 11, 2024 | 44.58 Dividend | |||||
| Dec 11, 2024 | 942.00 | 950.00 | 926.00 | 936.00 | 936.00 | 462,425 |
| Dec 10, 2024 | 995.00 | 1,024.00 | 975.00 | 980.00 | 979.55 | 1,323,840 |
| Dec 9, 2024 | 1,001.00 | 1,001.00 | 992.00 | 992.00 | 991.55 | 732,453 |
| Dec 6, 2024 | 995.00 | 1,001.00 | 984.00 | 992.00 | 991.55 | 370,678 |
| Dec 5, 2024 | 997.00 | 1,000.00 | 989.00 | 992.00 | 991.55 | 386,638 |
| Dec 4, 2024 | 997.00 | 999.00 | 968.00 | 994.00 | 993.55 | 963,855 |
| Dec 3, 2024 | 990.00 | 1,000.00 | 979.00 | 994.00 | 993.55 | 2,038,841 |
| Dec 2, 2024 | 990.00 | 998.00 | 981.00 | 988.00 | 987.55 | 475,962 |
| Nov 29, 2024 | 984.00 | 998.00 | 984.00 | 990.00 | 989.55 | 883,747 |
| Nov 28, 2024 | 1,015.00 | 1,015.00 | 980.00 | 980.00 | 979.55 | 625,322 |
| Nov 27, 2024 | 1,013.00 | 1,012.00 | 998.00 | 1,006.00 | 1,005.54 | 162,504 |
| Nov 26, 2024 | 1,000.00 | 1,013.00 | 992.00 | 1,013.00 | 1,012.54 | 40,919,212 |
| Nov 25, 2024 | 989.00 | 1,026.00 | 989.00 | 1,000.00 | 999.55 | 1,077,903 |
| Nov 22, 2024 | 988.00 | 1,013.00 | 988.00 | 995.00 | 994.55 | 2,143,018 |
| Nov 21, 2024 | 1,010.00 | 1,014.00 | 995.00 | 1,000.00 | 999.55 | 614,901 |
| Nov 20, 2024 | 999.00 | 1,010.00 | 972.00 | 1,007.00 | 1,006.54 | 1,409,127 |
| Nov 19, 2024 | 1,000.00 | 1,006.00 | 967.00 | 985.00 | 984.55 | 1,944,792 |
| Nov 18, 2024 | 978.00 | 999.00 | 967.00 | 990.00 | 989.55 | 954,253 |
| Nov 15, 2024 | 965.00 | 970.00 | 961.00 | 966.00 | 965.56 | 1,713,271 |
| Nov 14, 2024 | 950.00 | 965.00 | 950.00 | 964.00 | 963.56 | 641,041 |
| Nov 13, 2024 | 964.00 | 979.00 | 944.00 | 950.00 | 949.57 | 583,488 |
| Nov 12, 2024 | 950.00 | 966.00 | 949.00 | 951.00 | 950.57 | 2,092,975 |
| Nov 11, 2024 | 945.00 | 969.00 | 945.00 | 955.00 | 954.57 | 359,308 |
| Nov 8, 2024 | 950.00 | 958.00 | 946.00 | 946.00 | 945.57 | 442,381 |
| Nov 7, 2024 | 959.00 | 960.00 | 945.00 | 956.00 | 955.57 | 968,565 |
| Nov 6, 2024 | 942.00 | 955.00 | 941.00 | 952.00 | 951.57 | 479,096 |
| Nov 5, 2024 | 956.00 | 956.00 | 940.00 | 942.00 | 941.57 | 793,910 |
| Nov 4, 2024 | 944.00 | 958.00 | 932.00 | 951.00 | 950.57 | 134,446 |
| Nov 1, 2024 | 950.00 | 950.00 | 928.00 | 938.00 | 937.57 | 1,911,380 |
| Oct 31, 2024 | 948.00 | 949.00 | 930.00 | 937.00 | 936.57 | 477,917 |
| Oct 30, 2024 | 943.00 | 952.00 | 941.00 | 943.00 | 942.57 | 311,769 |
| Oct 29, 2024 | 949.00 | 960.00 | 946.00 | 946.00 | 945.57 | 435,887 |
| Oct 28, 2024 | 951.00 | 966.00 | 950.00 | 956.00 | 955.57 | 594,054 |
| Oct 25, 2024 | 966.00 | 966.00 | 928.00 | 953.00 | 952.57 | 358,255 |
| Oct 24, 2024 | 976.00 | 976.00 | 952.00 | 961.00 | 960.56 | 696,442 |
| Oct 23, 2024 | 966.00 | 971.00 | 956.00 | 960.00 | 959.56 | 389,513 |
| Oct 22, 2024 | 966.00 | 970.00 | 953.00 | 956.00 | 955.57 | 817,960 |
| Oct 21, 2024 | 952.00 | 970.00 | 952.00 | 965.00 | 964.56 | 300,937 |
| Oct 18, 2024 | 967.00 | 974.00 | 957.00 | 957.00 | 956.56 | 888,174 |
| Oct 17, 2024 | 970.00 | 977.00 | 961.00 | 966.00 | 965.56 | 1,191,136 |
| Oct 16, 2024 | 970.00 | 980.00 | 961.00 | 972.00 | 971.56 | 655,978 |
| Oct 15, 2024 | 985.00 | 985.00 | 956.00 | 965.00 | 964.56 | 302,256 |
| Oct 14, 2024 | 964.00 | 979.00 | 949.00 | 974.00 | 973.56 | 219,931 |
| Oct 11, 2024 | 965.00 | 971.00 | 947.00 | 964.00 | 963.56 | 545,436 |
| Oct 10, 2024 | 959.00 | 959.00 | 944.00 | 946.00 | 945.57 | 439,686 |
| Oct 9, 2024 | 974.00 | 974.00 | 945.00 | 963.00 | 962.56 | 1,689,481 |
| Oct 8, 2024 | 941.00 | 969.00 | 941.00 | 969.00 | 968.56 | 894,757 |
| Oct 7, 2024 | 956.00 | 963.00 | 946.00 | 960.00 | 959.56 | 427,676 |
| Oct 4, 2024 | 927.00 | 964.00 | 927.00 | 956.00 | 955.57 | 393,062 |
| Oct 3, 2024 | 968.00 | 968.00 | 943.00 | 960.00 | 959.56 | 241,440 |
| Oct 2, 2024 | 977.00 | 979.00 | 950.00 | 958.00 | 957.56 | 621,518 |
| Oct 1, 2024 | 979.00 | 979.00 | 938.00 | 963.00 | 962.56 | 1,593,349 |
| Sep 30, 2024 | 980.00 | 980.00 | 958.00 | 960.00 | 959.56 | 717,922 |
| Sep 27, 2024 | 978.00 | 986.00 | 960.00 | 975.00 | 974.56 | 1,464,163 |
| Sep 26, 2024 | 980.00 | 980.00 | 942.00 | 961.00 | 960.56 | 1,028,491 |
| Sep 25, 2024 | 956.00 | 965.00 | 948.00 | 962.00 | 961.56 | 1,585,296 |
| Sep 23, 2024 | 950.00 | 969.00 | 930.00 | 950.00 | 949.57 | 1,305,282 |
| Sep 20, 2024 | 937.00 | 945.00 | 930.00 | 930.00 | 929.58 | 1,257,696 |
| Sep 19, 2024 | 949.00 | 949.00 | 920.00 | 932.00 | 931.58 | 1,498,973 |
| Sep 18, 2024 | 938.00 | 942.00 | 901.00 | 930.00 | 929.58 | 775,204 |
| Sep 17, 2024 | 938.00 | 948.00 | 921.00 | 930.00 | 929.58 | 604,575 |
| Sep 16, 2024 | 931.00 | 950.00 | 918.00 | 926.00 | 925.58 | 439,436 |
| Sep 13, 2024 | 929.00 | 937.00 | 907.00 | 922.00 | 921.58 | 499,120 |
| Sep 12, 2024 | 925.00 | 939.00 | 911.00 | 912.00 | 911.59 | 2,078,232 |
| Sep 11, 2024 | 920.00 | 931.00 | 907.00 | 919.00 | 918.58 | 1,573,770 |
| Sep 10, 2024 | 931.00 | 941.00 | 914.00 | 915.00 | 914.58 | 2,259,745 |
| Sep 9, 2024 | 907.00 | 935.00 | 893.00 | 925.00 | 924.58 | 5,040,896 |
| Sep 6, 2024 | 869.00 | 905.00 | 868.00 | 898.00 | 897.59 | 1,735,410 |
| Sep 5, 2024 | 870.00 | 880.00 | 864.00 | 869.00 | 868.60 | 606,161 |
| Sep 4, 2024 | 860.00 | 874.00 | 851.00 | 869.00 | 868.60 | 1,331,198 |
| Sep 3, 2024 | 871.00 | 875.00 | 860.00 | 866.00 | 865.61 | 1,937,720 |
| Sep 2, 2024 | 833.00 | 900.00 | 825.00 | 871.00 | 870.60 | 1,589,838 |
| Aug 30, 2024 | 838.00 | 850.00 | 824.00 | 826.00 | 825.62 | 910,166 |
| Aug 29, 2024 | 831.00 | 846.00 | 821.00 | 846.00 | 845.62 | 1,074,947 |
| Aug 28, 2024 | 834.00 | 835.00 | 816.00 | 823.00 | 822.63 | 582,547 |
| Aug 27, 2024 | 806.00 | 827.00 | 805.00 | 826.00 | 825.62 | 840,154 |
| Aug 26, 2024 | 796.00 | 815.00 | 790.00 | 809.00 | 808.63 | 401,457 |
| Aug 23, 2024 | 807.00 | 807.00 | 786.00 | 798.00 | 797.64 | 477,180 |
| Aug 22, 2024 | 798.00 | 800.00 | 791.00 | 791.00 | 790.64 | 396,057 |
| Aug 21, 2024 | 800.00 | 814.00 | 792.00 | 795.00 | 794.64 | 1,072,810 |
| Aug 20, 2024 | 800.00 | 813.00 | 794.00 | 800.00 | 799.64 | 351,541 |
| Aug 19, 2024 | 812.00 | 823.00 | 796.00 | 800.00 | 799.64 | 529,714 |
| Aug 16, 2024 | 800.00 | 843.00 | 791.00 | 807.00 | 806.63 | 863,248 |
| Aug 15, 2024 | 783.00 | 795.00 | 779.00 | 789.00 | 788.64 | 872,880 |
| Aug 14, 2024 | 780.00 | 790.00 | 771.00 | 789.00 | 788.64 | 610,501 |
| Aug 13, 2024 | 764.00 | 787.00 | 769.00 | 777.00 | 776.65 | 2,387,348 |
| Aug 12, 2024 | 786.00 | 789.00 | 770.00 | 771.00 | 770.65 | 959,560 |
| Aug 8, 2024 | 772.00 | 790.00 | 771.00 | 789.00 | 788.64 | 343,769 |
| Aug 7, 2024 | 773.00 | 783.00 | 768.00 | 778.00 | 777.65 | 588,252 |
| Aug 6, 2024 | 777.00 | 784.00 | 763.00 | 770.00 | 769.65 | 569,970 |
| Aug 5, 2024 | 772.00 | 780.00 | 740.00 | 774.00 | 773.65 | 1,311,044 |
| Aug 2, 2024 | 773.00 | 785.00 | 773.00 | 782.00 | 781.64 | 149,649 |
| Aug 1, 2024 | 780.00 | 790.00 | 775.00 | 787.00 | 786.64 | 1,180,040 |
| Jul 31, 2024 | 777.00 | 790.00 | 775.00 | 786.00 | 785.64 | 214,181 |
| Jul 30, 2024 | 765.00 | 790.00 | 760.00 | 777.00 | 776.65 | 354,483 |
| Jul 29, 2024 | 779.00 | 790.00 | 775.00 | 778.00 | 777.65 | 238,188 |
| Jul 26, 2024 | 774.00 | 784.00 | 765.00 | 780.00 | 779.65 | 302,506 |
| Jul 25, 2024 | 770.00 | 779.00 | 740.00 | 773.00 | 772.65 | 500,634 |
| Jul 24, 2024 | 771.00 | 786.00 | 770.00 | 773.00 | 772.65 | 461,899 |
| Jul 23, 2024 | 784.00 | 786.00 | 771.00 | 775.00 | 774.65 | 316,165 |
| Jul 22, 2024 | 789.00 | 789.00 | 775.00 | 775.00 | 774.65 | 386,327 |
| Jul 19, 2024 | 779.00 | 783.00 | 772.00 | 775.00 | 774.65 | 726,781 |
| Jul 18, 2024 | 786.00 | 790.00 | 769.00 | 775.00 | 774.65 | 4,122,619 |
| Jul 17, 2024 | 789.00 | 789.00 | 766.00 | 782.00 | 781.64 | 689,042 |
| Jul 16, 2024 | 779.00 | 789.00 | 745.00 | 789.00 | 788.64 | 943,649 |
| Jul 15, 2024 | 779.00 | 788.00 | 750.00 | 788.00 | 787.64 | 1,983,645 |
| Jul 12, 2024 | 727.00 | 774.00 | 718.00 | 774.00 | 773.65 | 3,525,782 |
| Jul 11, 2024 | 716.00 | 726.00 | 710.00 | 719.00 | 718.67 | 1,070,611 |
| Jul 10, 2024 | 718.00 | 726.00 | 713.00 | 713.00 | 712.68 | 731,082 |
| Jul 9, 2024 | 716.00 | 720.00 | 706.00 | 716.00 | 715.67 | 961,998 |
| Jul 8, 2024 | 717.00 | 717.00 | 704.00 | 706.00 | 705.68 | 691,662 |
| Jul 5, 2024 | 717.00 | 723.00 | 702.00 | 712.00 | 711.68 | 1,902,960 |
| Jul 4, 2024 | 734.00 | 739.00 | 709.00 | 709.00 | 708.68 | 3,306,639 |
| Jul 3, 2024 | 708.00 | 731.00 | 707.00 | 730.00 | 729.67 | 3,839,892 |
| Jul 2, 2024 | 719.00 | 719.00 | 703.00 | 709.00 | 708.68 | 3,584,702 |
| Jul 1, 2024 | 718.00 | 743.00 | 713.00 | 713.00 | 712.68 | 5,757,320 |
| Jun 28, 2024 | 730.00 | 730.00 | 705.00 | 718.00 | 717.67 | 1,235,653 |
| Jun 27, 2024 | 710.00 | 723.00 | 702.00 | 720.00 | 719.67 | 1,396,230 |
| Jun 26, 2024 | 705.00 | 717.00 | 698.00 | 706.00 | 705.68 | 864,878 |
| Jun 25, 2024 | 725.00 | 725.00 | 698.00 | 698.00 | 697.68 | 1,718,626 |
| Jun 24, 2024 | 705.00 | 723.00 | 693.00 | 719.00 | 718.67 | 2,493,143 |
| Jun 21, 2024 | 760.00 | 769.00 | 671.00 | 705.00 | 704.68 | 9,932,861 |
| Jun 20, 2024 | 740.00 | 753.00 | 715.00 | 732.00 | 731.67 | 6,065,919 |
| Jun 19, 2024 | 720.00 | 754.00 | 707.00 | 737.00 | 736.66 | 7,551,522 |
| Jun 18, 2024 | 690.00 | 717.00 | 688.00 | 710.00 | 709.68 | 5,559,748 |
| Jun 14, 2024 | 688.00 | 698.00 | 683.00 | 688.00 | 687.69 | 2,229,780 |
| Jun 13, 2024 | 705.00 | 705.00 | 684.00 | 694.00 | 693.68 | 1,709,120 |
| Jun 12, 2024 | 40.95 Dividend | |||||
| Jun 12, 2024 | 688.00 | 704.00 | 672.00 | 690.00 | 689.69 | 1,981,130 |
| Jun 11, 2024 | 731.00 | 739.00 | 711.00 | 714.00 | 713.27 | 4,361,353 |
| Jun 10, 2024 | 717.00 | 732.00 | 712.00 | 720.00 | 719.26 | 879,630 |
| Jun 7, 2024 | 749.00 | 753.00 | 719.00 | 722.00 | 721.26 | 506,318 |
| Jun 6, 2024 | 741.00 | 741.00 | 715.00 | 726.00 | 725.25 | 316,811 |
| Jun 5, 2024 | 740.00 | 741.00 | 722.00 | 732.00 | 731.25 | 9,565,521 |
| Jun 4, 2024 | 720.00 | 730.00 | 720.00 | 724.00 | 723.26 | 295,471 |
| Jun 3, 2024 | 732.00 | 734.00 | 716.00 | 720.00 | 719.26 | 3,148,165 |
| May 31, 2024 | 717.00 | 734.00 | 701.00 | 734.00 | 733.25 | 22,688,721 |
| May 30, 2024 | 711.00 | 720.00 | 700.00 | 717.00 | 716.26 | 6,473,304 |
| May 28, 2024 | 706.00 | 719.00 | 701.00 | 715.00 | 714.26 | 771,976 |
| May 27, 2024 | 715.00 | 715.00 | 700.00 | 702.00 | 701.28 | 980,666 |
| May 24, 2024 | 716.00 | 719.00 | 699.00 | 704.00 | 703.28 | 1,316,432 |
| May 23, 2024 | 720.00 | 729.00 | 711.00 | 718.00 | 717.26 | 2,596,141 |
| May 22, 2024 | 690.00 | 720.00 | 680.00 | 719.00 | 718.26 | 3,944,673 |
| May 21, 2024 | 693.00 | 693.00 | 671.00 | 676.00 | 675.30 | 3,818,626 |
| May 20, 2024 | 671.00 | 685.00 | 663.00 | 681.00 | 680.30 | 6,073,055 |
| May 17, 2024 | 677.00 | 678.00 | 673.00 | 677.00 | 676.30 | 1,441,730 |
| May 16, 2024 | 690.00 | 690.00 | 674.00 | 677.00 | 676.30 | 2,115,870 |
| May 15, 2024 | 696.00 | 709.00 | 678.00 | 686.00 | 685.29 | 1,822,093 |
| May 14, 2024 | 691.00 | 706.00 | 691.00 | 700.00 | 699.28 | 1,003,166 |
| May 13, 2024 | 691.00 | 699.00 | 686.00 | 694.00 | 693.29 | 1,219,848 |
| May 10, 2024 | 700.00 | 707.00 | 689.00 | 698.00 | 697.28 | 893,697 |
| May 9, 2024 | 664.00 | 718.00 | 680.00 | 699.00 | 698.28 | 2,962,483 |
| May 8, 2024 | 672.00 | 682.00 | 664.00 | 682.00 | 681.30 | 4,241,007 |
| May 7, 2024 | 675.00 | 676.00 | 666.00 | 670.00 | 669.31 | 3,511,113 |
| May 6, 2024 | 673.00 | 683.00 | 673.00 | 675.00 | 674.31 | 4,491,980 |
| May 3, 2024 | 692.00 | 693.00 | 679.00 | 680.00 | 679.30 | 601,183 |
| May 2, 2024 | 699.00 | 700.00 | 687.00 | 687.00 | 686.29 | 4,288,309 |
| Apr 30, 2024 | 680.00 | 699.00 | 675.00 | 690.00 | 689.29 | 4,104,647 |
| Apr 29, 2024 | 687.00 | 689.00 | 676.00 | 682.00 | 681.30 | 1,950,137 |
| Apr 26, 2024 | 687.00 | 687.00 | 668.00 | 687.00 | 686.29 | 585,062 |
| Apr 25, 2024 | 659.00 | 680.00 | 659.00 | 670.00 | 669.31 | 1,524,057 |
| Apr 24, 2024 | 679.00 | 679.00 | 655.00 | 664.00 | 663.32 | 1,086,081 |
| Apr 23, 2024 | 687.00 | 687.00 | 656.00 | 660.00 | 659.32 | 5,957,832 |
| Apr 22, 2024 | 685.00 | 687.00 | 680.00 | 680.00 | 679.30 | 869,660 |
| Apr 19, 2024 | 692.00 | 692.00 | 681.00 | 684.00 | 683.30 | 2,191,511 |
| Apr 18, 2024 | 710.00 | 714.00 | 693.00 | 695.00 | 694.29 | 2,090,655 |
| Apr 17, 2024 | 708.00 | 717.00 | 707.00 | 710.00 | 709.27 | 326,803 |
| Apr 16, 2024 | 718.00 | 721.00 | 705.00 | 709.00 | 708.27 | 457,159 |
| Apr 15, 2024 | 725.00 | 725.00 | 717.00 | 720.00 | 719.26 | 684,654 |
| Apr 12, 2024 | 725.00 | 726.00 | 721.00 | 723.00 | 722.26 | 244,964 |
| Apr 11, 2024 | 729.00 | 733.00 | 726.00 | 728.00 | 727.25 | 230,805 |
| Apr 10, 2024 | 740.00 | 740.00 | 728.00 | 730.00 | 729.25 | 702,265 |
| Apr 9, 2024 | 726.00 | 743.00 | 725.00 | 730.00 | 729.25 | 361,579 |
| Apr 8, 2024 | 725.00 | 737.00 | 723.00 | 725.00 | 724.25 | 748,200 |