Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
379.00
+6.50
+(1.74%)
At close: February 21 at 4:15:57 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 386.75 | 389.00 | 378.00 | 379.00 | 379.00 | 3,161 |
| Feb 20, 2025 | 373.25 | 376.00 | 371.50 | 372.50 | 372.50 | 1,443 |
| Feb 19, 2025 | 375.00 | 377.00 | 369.50 | 371.00 | 371.00 | 1,444 |
| Feb 18, 2025 | 371.50 | 377.00 | 371.00 | 374.75 | 374.75 | 792 |
| Feb 17, 2025 | 372.50 | 373.50 | 370.50 | 373.50 | 373.50 | 1,206 |
| Feb 14, 2025 | 372.50 | 376.00 | 371.75 | 374.50 | 374.50 | 2,186 |
| Feb 13, 2025 | 372.50 | 372.50 | 368.50 | 372.00 | 372.00 | 1,050 |
| Feb 12, 2025 | 369.00 | 370.00 | 365.50 | 367.00 | 367.00 | 946 |
| Feb 11, 2025 | 364.50 | 369.00 | 364.00 | 367.50 | 367.50 | 1,312 |
| Feb 10, 2025 | 362.50 | 364.50 | 361.00 | 364.00 | 364.00 | 508 |
| Feb 7, 2025 | 366.00 | 368.00 | 361.75 | 362.00 | 362.00 | 2,403 |
| Feb 6, 2025 | 361.50 | 367.00 | 361.50 | 366.00 | 366.00 | 1,749 |
| Feb 5, 2025 | 358.00 | 360.00 | 357.00 | 360.00 | 360.00 | 1,490 |
| Feb 4, 2025 | 356.00 | 360.00 | 355.50 | 360.00 | 360.00 | 1,809 |
| Feb 3, 2025 | 356.00 | 360.00 | 355.50 | 358.25 | 358.25 | 4,197 |
| Jan 31, 2025 | 362.50 | 370.00 | 362.00 | 369.50 | 369.50 | 3,754 |
| Jan 30, 2025 | 353.00 | 370.00 | 353.00 | 363.50 | 363.50 | 5,359 |
| Jan 29, 2025 | 347.50 | 349.00 | 345.50 | 346.50 | 346.50 | 1,210 |
| Jan 28, 2025 | 342.00 | 345.50 | 342.00 | 345.00 | 345.00 | 1,609 |
| Jan 27, 2025 | 334.50 | 342.00 | 333.00 | 342.00 | 342.00 | 2,325 |
| Jan 24, 2025 | 336.00 | 340.00 | 336.00 | 337.25 | 337.25 | 1,872 |
| Jan 23, 2025 | 339.25 | 339.25 | 333.00 | 334.50 | 334.50 | 3,772 |
| Jan 22, 2025 | 339.00 | 341.50 | 339.00 | 340.00 | 340.00 | 1,477 |
| Jan 21, 2025 | 333.50 | 337.50 | 332.50 | 337.50 | 337.50 | 822 |
| Jan 20, 2025 | 335.00 | 335.50 | 330.50 | 333.00 | 333.00 | 1,073 |
| Jan 17, 2025 | 329.00 | 334.00 | 329.00 | 334.00 | 334.00 | 1,290 |
| Jan 16, 2025 | 325.00 | 328.25 | 322.50 | 327.75 | 327.75 | 2,689 |
| Jan 15, 2025 | 321.00 | 323.50 | 320.00 | 322.50 | 322.50 | 3,411 |
| Jan 14, 2025 | 325.00 | 325.00 | 320.50 | 321.50 | 321.50 | 1,624 |
| Jan 13, 2025 | 322.50 | 322.50 | 320.00 | 321.75 | 321.75 | 2,084 |
| Jan 10, 2025 | 325.00 | 327.50 | 323.50 | 325.00 | 325.00 | 3,622 |
| Jan 9, 2025 | 327.50 | 327.75 | 318.00 | 325.00 | 325.00 | 3,839 |
| Jan 8, 2025 | 332.50 | 334.50 | 328.00 | 329.50 | 329.50 | 1,722 |
| Jan 7, 2025 | 333.50 | 335.00 | 332.50 | 333.75 | 333.75 | 2,136 |
| Jan 6, 2025 | 331.00 | 335.00 | 329.50 | 332.50 | 332.50 | 3,016 |
| Jan 3, 2025 | 331.50 | 331.50 | 327.00 | 329.25 | 329.25 | 1,603 |
| Jan 2, 2025 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | - |
| Dec 31, 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | - |
| Dec 30, 2024 | 326.00 | 328.50 | 326.00 | 326.50 | 326.50 | 661 |
| Dec 27, 2024 | 325.00 | 328.50 | 325.00 | 327.00 | 327.00 | 1,232 |
| Dec 24, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Dec 23, 2024 | 324.50 | 325.00 | 323.00 | 324.00 | 324.00 | 1,118 |
| Dec 20, 2024 | 318.00 | 324.75 | 318.00 | 324.75 | 324.75 | 2,563 |
| Dec 19, 2024 | 326.00 | 326.00 | 319.00 | 319.00 | 319.00 | 1,521 |
| Dec 18, 2024 | 330.50 | 331.00 | 328.00 | 328.50 | 328.50 | 1,693 |
| Dec 17, 2024 | 326.50 | 330.00 | 326.00 | 329.50 | 329.50 | 1,021 |
| Dec 16, 2024 | 331.50 | 331.50 | 326.50 | 327.50 | 327.50 | 3,123 |
| Dec 13, 2024 | 334.00 | 334.50 | 331.25 | 331.50 | 331.50 | 1,636 |
| Dec 12, 2024 | 337.50 | 337.50 | 334.00 | 334.00 | 334.00 | 1,192 |
| Dec 11, 2024 | 334.00 | 336.00 | 332.00 | 336.00 | 336.00 | 4,484 |
| Dec 10, 2024 | 341.00 | 341.50 | 335.00 | 335.50 | 335.50 | 3,332 |
| Dec 9, 2024 | 341.50 | 342.50 | 339.00 | 341.00 | 341.00 | 1,806 |
| Dec 6, 2024 | 341.50 | 342.50 | 339.00 | 340.00 | 340.00 | 1,365 |
| Dec 5, 2024 | 345.00 | 345.00 | 340.00 | 341.50 | 341.50 | 1,771 |
| Dec 4, 2024 | 344.50 | 346.50 | 342.50 | 344.50 | 344.50 | 1,210 |
| Dec 3, 2024 | 344.00 | 344.50 | 342.00 | 342.50 | 342.50 | 1,290 |
| Dec 2, 2024 | 341.50 | 346.00 | 340.50 | 344.00 | 344.00 | 1,330 |
| Nov 29, 2024 | 340.00 | 341.00 | 337.50 | 339.75 | 339.75 | 1,018 |
| Nov 28, 2024 | 336.00 | 339.00 | 336.00 | 337.00 | 337.00 | 1,419 |
| Nov 27, 2024 | 334.00 | 335.50 | 332.50 | 334.50 | 334.50 | 1,600 |
| Nov 26, 2024 | 335.00 | 338.00 | 334.50 | 335.50 | 335.50 | 1,282 |
| Nov 25, 2024 | 338.50 | 340.00 | 336.50 | 340.00 | 340.00 | 1,811 |
| Nov 22, 2024 | 335.50 | 336.00 | 332.00 | 334.50 | 334.50 | 1,665 |
| Nov 21, 2024 | 332.00 | 334.50 | 330.50 | 334.00 | 334.00 | 766 |
| Nov 20, 2024 | 339.00 | 339.50 | 332.50 | 332.50 | 332.50 | 1,391 |
| Nov 19, 2024 | 334.50 | 335.50 | 330.50 | 334.50 | 334.50 | 2,660 |
| Nov 18, 2024 | 336.00 | 336.50 | 331.00 | 333.50 | 333.50 | 1,761 |
| Nov 15, 2024 | 329.50 | 336.00 | 329.00 | 335.25 | 335.25 | 1,982 |
| Nov 14, 2024 | 327.25 | 332.50 | 327.00 | 331.25 | 331.25 | 1,394 |
| Nov 13, 2024 | 331.00 | 332.00 | 324.50 | 326.00 | 326.00 | 3,733 |
| Nov 12, 2024 | 337.50 | 337.50 | 332.00 | 333.00 | 333.00 | 2,305 |
| Nov 11, 2024 | 341.00 | 342.50 | 340.50 | 341.50 | 341.50 | 1,119 |
| Nov 8, 2024 | 341.50 | 341.50 | 339.00 | 340.00 | 340.00 | 1,243 |
| Nov 7, 2024 | 336.50 | 346.50 | 336.50 | 345.00 | 345.00 | 1,776 |
| Nov 6, 2024 | 341.50 | 342.50 | 336.00 | 336.50 | 336.50 | 2,396 |
| Nov 5, 2024 | 338.00 | 338.00 | 335.00 | 337.00 | 337.00 | 3,306 |
| Nov 4, 2024 | 338.00 | 340.00 | 337.00 | 338.50 | 338.50 | 1,307 |
| Nov 1, 2024 | 340.50 | 342.00 | 338.50 | 341.00 | 341.00 | 1,289 |
| Oct 31, 2024 | 343.00 | 343.00 | 336.00 | 336.50 | 336.50 | 1,903 |
| Oct 30, 2024 | 348.00 | 348.50 | 344.00 | 344.50 | 344.50 | 3,032 |
| Oct 29, 2024 | 351.00 | 351.00 | 345.50 | 346.75 | 346.75 | 2,084 |
| Oct 28, 2024 | 356.00 | 356.00 | 351.50 | 354.50 | 354.50 | 1,703 |
| Oct 25, 2024 | 352.50 | 355.50 | 351.50 | 355.00 | 355.00 | 920 |
| Oct 24, 2024 | 360.00 | 360.00 | 351.25 | 351.50 | 351.50 | 1,775 |
| Oct 23, 2024 | 365.50 | 366.50 | 362.50 | 363.00 | 363.00 | 1,085 |
| Oct 22, 2024 | 365.00 | 366.00 | 362.50 | 365.00 | 365.00 | 834 |
| Oct 21, 2024 | 366.50 | 368.50 | 363.50 | 364.00 | 364.00 | 1,108 |
| Oct 18, 2024 | 364.50 | 369.50 | 364.50 | 367.00 | 367.00 | 887 |
| Oct 17, 2024 | 363.00 | 365.75 | 362.25 | 363.50 | 363.50 | 1,118 |
| Oct 16, 2024 | 366.75 | 368.00 | 365.50 | 366.00 | 366.00 | 1,062 |
| Oct 15, 2024 | 374.00 | 374.50 | 367.00 | 369.00 | 369.00 | 1,156 |
| Oct 14, 2024 | 375.50 | 376.50 | 372.00 | 374.50 | 374.50 | 616 |
| Oct 11, 2024 | 371.50 | 375.50 | 371.00 | 375.00 | 375.00 | 1,284 |
| Oct 10, 2024 | 374.50 | 374.50 | 370.00 | 371.00 | 371.00 | 1,484 |
| Oct 9, 2024 | 371.00 | 378.00 | 371.00 | 377.00 | 377.00 | 470 |
| Oct 8, 2024 | 375.50 | 377.50 | 373.50 | 374.75 | 374.75 | 806 |
| Oct 7, 2024 | 381.50 | 381.50 | 376.00 | 379.50 | 379.50 | 594 |
| Oct 4, 2024 | 379.75 | 384.00 | 378.50 | 381.00 | 381.00 | 1,139 |
| Oct 3, 2024 | 385.50 | 385.50 | 375.00 | 376.00 | 376.00 | 1,840 |
| Oct 2, 2024 | 383.50 | 386.00 | 382.50 | 385.00 | 385.00 | 1,102 |
| Oct 1, 2024 | 384.50 | 387.50 | 382.00 | 383.50 | 383.50 | 840 |
| Sep 30, 2024 | 383.50 | 385.00 | 381.50 | 384.50 | 384.50 | 1,112 |
| Sep 27, 2024 | 382.00 | 385.50 | 381.50 | 385.00 | 385.00 | 1,067 |
| Sep 26, 2024 | 379.00 | 384.00 | 375.50 | 382.00 | 382.00 | 1,727 |
| Sep 25, 2024 | 371.50 | 376.50 | 371.50 | 374.50 | 374.50 | 437 |
| Sep 24, 2024 | 374.00 | 376.50 | 366.00 | 370.50 | 370.50 | 2,276 |
| Sep 23, 2024 | 370.00 | 372.00 | 368.50 | 370.00 | 370.00 | 2,282 |
| Sep 20, 2024 | 368.50 | 370.50 | 367.00 | 369.50 | 369.50 | 797 |
| Sep 19, 2024 | 364.50 | 371.50 | 362.50 | 369.50 | 369.50 | 2,177 |
| Sep 18, 2024 | 358.00 | 358.50 | 356.50 | 358.50 | 358.50 | 598 |
| Sep 17, 2024 | 353.25 | 359.50 | 353.25 | 357.50 | 357.50 | 1,598 |
| Sep 16, 2024 | 350.50 | 353.00 | 350.50 | 351.50 | 351.50 | 777 |
| Sep 13, 2024 | 351.50 | 354.00 | 350.75 | 352.00 | 352.00 | 342 |
| Sep 12, 2024 | 352.50 | 353.00 | 348.00 | 349.00 | 349.00 | 1,033 |
| Sep 11, 2024 | 349.00 | 350.50 | 344.50 | 344.50 | 344.50 | 1,071 |
| Sep 10, 2024 | 349.00 | 350.50 | 346.00 | 347.00 | 347.00 | 1,064 |
| Sep 9, 2024 | 344.50 | 348.00 | 343.00 | 347.25 | 347.25 | 2,768 |
| Sep 6, 2024 | 343.50 | 348.00 | 342.00 | 342.50 | 342.50 | 1,299 |
| Sep 5, 2024 | 346.00 | 349.50 | 345.50 | 347.50 | 347.50 | 653 |
| Sep 4, 2024 | 348.50 | 348.50 | 345.50 | 347.25 | 347.25 | 1,995 |
| Sep 3, 2024 | 357.50 | 358.00 | 350.00 | 351.25 | 351.25 | 1,023 |
| Sep 2, 2024 | 357.00 | 357.50 | 354.00 | 356.25 | 356.25 | 1,167 |
| Aug 30, 2024 | 360.00 | 360.00 | 357.00 | 357.50 | 357.50 | 1,339 |
| Aug 29, 2024 | 356.00 | 361.25 | 355.50 | 360.00 | 360.00 | 1,409 |
| Aug 28, 2024 | 354.00 | 357.00 | 353.00 | 354.50 | 354.50 | 1,119 |
| Aug 27, 2024 | 355.00 | 357.00 | 353.50 | 354.75 | 354.75 | 500 |
| Aug 23, 2024 | 357.00 | 359.00 | 354.50 | 357.50 | 357.50 | 982 |
| Aug 22, 2024 | 355.50 | 359.50 | 354.50 | 357.00 | 357.00 | 1,039 |
| Aug 21, 2024 | 352.00 | 357.50 | 352.00 | 356.50 | 356.50 | 1,130 |
| Aug 20, 2024 | 355.00 | 357.00 | 351.50 | 352.50 | 352.50 | 796 |
| Aug 19, 2024 | 353.00 | 356.00 | 352.00 | 354.50 | 354.50 | 746 |
| Aug 16, 2024 | 353.00 | 354.00 | 350.50 | 352.50 | 352.50 | 1,278 |
| Aug 15, 2024 | 345.50 | 351.50 | 345.50 | 351.50 | 351.50 | 957 |
| Aug 14, 2024 | 346.00 | 348.00 | 344.50 | 347.50 | 347.50 | 537 |
| Aug 13, 2024 | 343.50 | 345.50 | 342.00 | 344.00 | 344.00 | 1,203 |
| Aug 12, 2024 | 346.50 | 347.50 | 344.50 | 346.00 | 346.00 | 731 |
| Aug 9, 2024 | 346.00 | 348.00 | 343.00 | 344.50 | 344.50 | 697 |
| Aug 8, 2024 | 345.50 | 347.50 | 340.00 | 346.50 | 346.50 | 2,389 |
| Aug 7, 2024 | 344.50 | 350.00 | 343.75 | 348.50 | 348.50 | 1,110 |
| Aug 6, 2024 | 345.50 | 347.50 | 339.00 | 341.50 | 341.50 | 3,602 |
| Aug 5, 2024 | 333.00 | 341.00 | 331.00 | 341.00 | 341.00 | 2,183 |
| Aug 2, 2024 | 350.00 | 350.50 | 341.00 | 342.00 | 342.00 | 4,280 |
| Aug 1, 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| Jul 31, 2024 | 355.00 | 362.00 | 355.00 | 357.50 | 357.50 | 693 |
| Jul 30, 2024 | 350.50 | 353.00 | 349.50 | 350.50 | 350.50 | 1,222 |
| Jul 29, 2024 | 357.50 | 357.50 | 351.25 | 353.00 | 353.00 | 1,095 |
| Jul 26, 2024 | 352.50 | 354.00 | 346.50 | 352.50 | 352.50 | 2,726 |
| Jul 25, 2024 | 359.00 | 359.00 | 336.50 | 351.00 | 351.00 | 3,766 |
| Jul 24, 2024 | 362.50 | 374.50 | 362.50 | 372.50 | 372.50 | 2,691 |
| Jul 23, 2024 | 368.00 | 372.50 | 367.00 | 370.00 | 370.00 | 1,176 |
| Jul 22, 2024 | 365.00 | 372.00 | 364.50 | 369.50 | 369.50 | 2,090 |
| Jul 19, 2024 | 363.00 | 363.50 | 359.50 | 361.50 | 361.50 | 1,490 |
| Jul 18, 2024 | 360.00 | 366.00 | 360.00 | 366.00 | 366.00 | 1,413 |
| Jul 17, 2024 | 365.50 | 367.00 | 358.50 | 361.50 | 361.50 | 2,975 |
| Jul 16, 2024 | 362.50 | 365.00 | 360.00 | 364.00 | 364.00 | 779 |
| Jul 15, 2024 | 364.50 | 368.00 | 362.00 | 363.50 | 363.50 | 727 |
| Jul 12, 2024 | 362.00 | 367.00 | 359.00 | 366.00 | 366.00 | 641 |
| Jul 11, 2024 | 356.50 | 362.50 | 356.00 | 361.50 | 361.50 | 683 |
| Jul 10, 2024 | 355.50 | 358.00 | 350.50 | 358.00 | 358.00 | 1,261 |
| Jul 9, 2024 | 359.00 | 361.00 | 353.00 | 354.50 | 354.50 | 1,226 |
| Jul 8, 2024 | 361.25 | 362.00 | 358.00 | 358.00 | 358.00 | 1,627 |
| Jul 5, 2024 | 367.00 | 368.50 | 361.00 | 362.00 | 362.00 | 1,122 |
| Jul 4, 2024 | 360.00 | 363.50 | 360.00 | 363.00 | 363.00 | 775 |
| Jul 3, 2024 | 358.25 | 363.00 | 357.50 | 363.00 | 363.00 | 1,884 |
| Jul 2, 2024 | 354.50 | 358.50 | 353.00 | 356.50 | 356.50 | 1,569 |
| Jul 1, 2024 | 366.50 | 368.00 | 359.00 | 360.00 | 360.00 | 771 |
| Jun 28, 2024 | 365.00 | 366.00 | 360.00 | 360.50 | 360.50 | 554 |
| Jun 27, 2024 | 358.50 | 364.50 | 358.00 | 362.50 | 362.50 | 689 |
| Jun 26, 2024 | 358.00 | 360.00 | 353.00 | 354.50 | 354.50 | 952 |
| Jun 25, 2024 | 362.00 | 363.50 | 358.00 | 359.00 | 359.00 | 1,348 |
| Jun 24, 2024 | 357.00 | 366.00 | 357.00 | 365.50 | 365.50 | 1,220 |
| Jun 21, 2024 | 357.50 | 360.00 | 356.50 | 358.00 | 358.00 | 1,266 |
| Jun 20, 2024 | 355.50 | 361.00 | 354.50 | 358.00 | 358.00 | 1,463 |
| Jun 19, 2024 | 354.00 | 356.50 | 354.00 | 354.50 | 354.50 | 944 |
| Jun 18, 2024 | 357.50 | 360.00 | 354.00 | 357.00 | 357.00 | 1,895 |
| Jun 17, 2024 | 354.00 | 355.00 | 352.00 | 354.50 | 354.50 | 1,523 |
| Jun 14, 2024 | 361.00 | 361.00 | 348.50 | 351.50 | 351.50 | 3,454 |
| Jun 13, 2024 | 368.00 | 368.00 | 360.50 | 361.00 | 361.00 | 961 |
| Jun 12, 2024 | 364.50 | 368.50 | 362.00 | 368.00 | 368.00 | 1,775 |
| Jun 11, 2024 | 365.50 | 366.50 | 362.00 | 363.75 | 363.75 | 1,117 |
| Jun 10, 2024 | 364.50 | 367.50 | 363.00 | 366.00 | 366.00 | 527 |
| Jun 7, 2024 | 367.00 | 368.00 | 365.00 | 366.75 | 366.75 | 404 |
| Jun 6, 2024 | 369.50 | 370.00 | 365.50 | 367.00 | 367.00 | 648 |
| Jun 5, 2024 | 364.00 | 368.00 | 364.00 | 368.00 | 368.00 | 458 |
| Jun 4, 2024 | 365.00 | 367.00 | 364.00 | 364.50 | 364.50 | 537 |
| Jun 3, 2024 | 375.50 | 375.50 | 367.50 | 368.50 | 368.50 | 1,049 |
| May 31, 2024 | 379.00 | 379.00 | 368.00 | 374.00 | 374.00 | 3,024 |
| May 30, 2024 | 378.00 | 379.00 | 377.50 | 377.50 | 377.50 | 358 |
| May 29, 2024 | 385.00 | 387.50 | 380.00 | 381.50 | 381.50 | 1,229 |
| May 28, 2024 | 387.00 | 387.50 | 384.00 | 384.50 | 384.50 | 529 |
| May 24, 2024 | 379.00 | 381.00 | 378.00 | 381.00 | 381.00 | 411 |
| May 23, 2024 | 380.00 | 381.50 | 379.50 | 381.50 | 381.50 | 281 |
| May 22, 2024 | 380.00 | 380.00 | 375.50 | 377.00 | 377.00 | 551 |
| May 21, 2024 | 378.50 | 383.50 | 375.50 | 379.00 | 379.00 | 2,902 |
| May 20, 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | - |
| May 17, 2024 | 373.50 | 377.00 | 373.00 | 376.50 | 376.50 | 1,690 |
| May 16, 2024 | 380.50 | 386.50 | 377.50 | 379.00 | 379.00 | 1,045 |
| May 15, 2024 | 380.75 | 383.00 | 377.50 | 381.00 | 381.00 | 758 |
| May 14, 2024 | 379.00 | 380.50 | 377.00 | 379.50 | 379.50 | 483 |
| May 13, 2024 | 381.00 | 381.50 | 378.50 | 379.00 | 379.00 | 1,068 |
| May 10, 2024 | 381.00 | 381.00 | 377.50 | 379.50 | 379.50 | 1,351 |
| May 9, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| May 8, 2024 | 373.00 | 377.50 | 373.00 | 376.00 | 376.00 | 1,394 |
| May 7, 2024 | 366.00 | 375.50 | 365.00 | 374.25 | 374.25 | 2,374 |
| May 3, 2024 | 360.00 | 365.50 | 359.50 | 363.50 | 363.50 | 830 |
| May 2, 2024 | 355.50 | 357.00 | 354.50 | 356.50 | 356.50 | 874 |
| May 1, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| Apr 30, 2024 | 358.00 | 360.50 | 355.50 | 356.00 | 356.00 | 1,691 |
| Apr 29, 2024 | 358.00 | 361.00 | 358.00 | 359.50 | 359.50 | 508 |
| Apr 26, 2024 | 357.00 | 359.50 | 356.50 | 359.00 | 359.00 | 1,024 |
| Apr 25, 2024 | 356.50 | 362.00 | 355.50 | 357.00 | 357.00 | 1,620 |
| Apr 24, 2024 | 364.00 | 364.50 | 361.00 | 362.00 | 362.00 | 967 |
| Apr 23, 2024 | 361.50 | 362.00 | 357.50 | 360.50 | 360.50 | 1,740 |
| Apr 22, 2024 | 13.50 Dividend | |||||
| Apr 22, 2024 | 363.00 | 365.50 | 361.50 | 361.50 | 361.50 | 1,221 |
| Apr 19, 2024 | 375.50 | 378.00 | 373.50 | 376.50 | 363.00 | 1,522 |
| Apr 18, 2024 | 382.00 | 382.00 | 377.50 | 381.50 | 367.82 | 919 |
| Apr 17, 2024 | 375.00 | 381.00 | 373.00 | 378.50 | 364.93 | 1,897 |
| Apr 16, 2024 | 386.50 | 388.50 | 382.50 | 383.50 | 369.75 | 1,482 |
| Apr 15, 2024 | 389.50 | 395.00 | 389.50 | 392.00 | 377.94 | 763 |
| Apr 12, 2024 | 393.50 | 394.50 | 387.00 | 388.00 | 374.09 | 1,255 |
| Apr 11, 2024 | 394.75 | 397.50 | 391.50 | 393.00 | 378.91 | 955 |
| Apr 10, 2024 | 396.75 | 397.50 | 391.00 | 395.00 | 380.84 | 1,249 |
| Apr 9, 2024 | 394.50 | 396.00 | 390.50 | 393.50 | 379.39 | 939 |
| Apr 8, 2024 | 395.00 | 399.00 | 394.50 | 398.00 | 383.73 | 769 |
| Apr 5, 2024 | 392.50 | 396.50 | 392.50 | 394.50 | 380.35 | 858 |
| Apr 4, 2024 | 398.00 | 398.50 | 396.00 | 398.50 | 384.21 | 612 |
| Apr 3, 2024 | 397.50 | 399.00 | 394.50 | 397.75 | 383.49 | 1,472 |
| Apr 2, 2024 | 399.50 | 401.00 | 396.50 | 397.50 | 383.25 | 1,083 |
| Mar 28, 2024 | 398.60 | 400.60 | 395.90 | 396.60 | 382.38 | 949 |
| Mar 27, 2024 | 398.00 | 400.80 | 396.80 | 400.40 | 386.04 | 785 |
| Mar 26, 2024 | 397.60 | 398.60 | 395.50 | 397.10 | 382.86 | 896 |
| Mar 25, 2024 | 397.00 | 397.60 | 394.00 | 397.00 | 382.76 | 1,309 |
| Mar 22, 2024 | 395.60 | 399.00 | 395.40 | 397.90 | 383.63 | 1,336 |
| Mar 21, 2024 | 396.20 | 396.20 | 390.60 | 394.60 | 380.45 | 1,598 |
| Mar 20, 2024 | 385.20 | 391.00 | 384.60 | 389.20 | 375.24 | 1,233 |
| Mar 19, 2024 | 385.00 | 387.00 | 383.40 | 385.80 | 371.97 | 940 |
| Mar 18, 2024 | 394.30 | 394.50 | 385.40 | 386.00 | 372.16 | 2,294 |
| Mar 15, 2024 | 395.90 | 397.20 | 393.40 | 395.00 | 380.84 | 1,467 |
| Mar 14, 2024 | 395.40 | 399.20 | 395.40 | 395.60 | 381.42 | 923 |
| Mar 13, 2024 | 397.00 | 397.00 | 391.60 | 393.40 | 379.29 | 1,685 |
| Mar 12, 2024 | 391.00 | 394.60 | 387.60 | 393.40 | 379.29 | 1,782 |
| Mar 11, 2024 | 390.20 | 391.80 | 387.40 | 389.80 | 375.82 | 1,433 |
| Mar 8, 2024 | 392.60 | 397.00 | 391.40 | 396.20 | 381.99 | 707 |
| Mar 7, 2024 | 390.80 | 393.20 | 388.40 | 392.40 | 378.33 | 543 |
| Mar 6, 2024 | 387.40 | 393.60 | 386.60 | 392.40 | 378.33 | 1,073 |
| Mar 5, 2024 | 385.40 | 388.40 | 385.10 | 387.60 | 373.70 | 814 |
| Mar 4, 2024 | 381.80 | 387.00 | 381.20 | 384.60 | 370.81 | 1,138 |
| Mar 1, 2024 | 376.40 | 385.80 | 374.80 | 377.10 | 363.58 | 2,238 |
| Feb 29, 2024 | 377.00 | 377.80 | 373.60 | 374.40 | 360.98 | 919 |
| Feb 28, 2024 | 376.20 | 376.20 | 371.60 | 374.90 | 361.46 | 2,094 |
| Feb 27, 2024 | 377.60 | 379.20 | 375.20 | 376.40 | 362.90 | 1,346 |
| Feb 26, 2024 | 376.80 | 379.20 | 374.40 | 377.60 | 364.06 | 1,478 |
| Feb 23, 2024 | 375.80 | 378.70 | 375.50 | 377.00 | 363.48 | 465 |
| Feb 22, 2024 | 376.00 | 380.00 | 375.40 | 376.60 | 363.10 | 1,052 |
| Feb 21, 2024 | 373.40 | 374.60 | 372.40 | 373.80 | 360.40 | 512 |