Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
82.80
+0.60
+(0.73%)
As of 11:13:29 AM GMT+1. Market Open.
Currency in EUR 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 4, 2025 | 83.20 | 83.30 | 82.80 | 82.80 | 82.80 | 171 |
| Mar 3, 2025 | 83.20 | 83.30 | 82.50 | 82.20 | 82.20 | 452 |
| Feb 28, 2025 | 85.00 | 85.00 | 83.00 | 82.20 | 82.20 | 146 |
| Feb 27, 2025 | 82.50 | 82.50 | 82.00 | 82.20 | 82.20 | 643 |
| Feb 26, 2025 | 85.00 | 85.00 | 82.20 | 82.80 | 82.80 | 1,039 |
| Feb 25, 2025 | 81.70 | 83.80 | 81.70 | 83.50 | 83.50 | 962 |
| Feb 24, 2025 | 82.80 | 84.10 | 82.80 | 82.80 | 82.80 | 402 |
| Feb 21, 2025 | 82.90 | 83.40 | 81.00 | 82.80 | 82.80 | 371 |
| Feb 20, 2025 | 83.20 | 83.30 | 82.50 | 82.80 | 82.80 | 781 |
| Feb 19, 2025 | 83.10 | 83.20 | 82.50 | 82.70 | 82.70 | 318 |
| Feb 18, 2025 | 81.90 | 82.70 | 81.10 | 82.70 | 82.70 | 1,468 |
| Feb 17, 2025 | 80.00 | 82.00 | 80.00 | 81.60 | 81.60 | 785 |
| Feb 14, 2025 | 80.00 | 81.00 | 79.30 | 80.40 | 80.40 | 1,618 |
| Feb 13, 2025 | 79.30 | 79.90 | 77.70 | 79.00 | 79.00 | 766 |
| Feb 12, 2025 | 78.80 | 79.00 | 78.10 | 78.70 | 78.70 | 689 |
| Feb 11, 2025 | 76.00 | 78.80 | 76.00 | 78.30 | 78.30 | 767 |
| Feb 10, 2025 | 77.40 | 78.10 | 77.40 | 76.90 | 76.90 | 362 |
| Feb 7, 2025 | 77.70 | 77.70 | 76.60 | 76.90 | 76.90 | 424 |
| Feb 6, 2025 | 76.00 | 77.70 | 76.00 | 76.90 | 76.90 | 880 |
| Feb 5, 2025 | 75.00 | 75.70 | 74.80 | 75.80 | 75.80 | 19 |
| Feb 4, 2025 | 76.00 | 76.00 | 75.00 | 75.80 | 75.80 | 342 |
| Feb 3, 2025 | 76.00 | 76.20 | 75.60 | 75.80 | 75.80 | 359 |
| Jan 31, 2025 | 76.50 | 76.50 | 75.80 | 75.80 | 75.80 | 403 |
| Jan 30, 2025 | 75.20 | 76.00 | 75.00 | 75.80 | 75.80 | 1,085 |
| Jan 29, 2025 | 72.60 | 75.20 | 72.60 | 74.30 | 74.30 | 319 |
| Jan 28, 2025 | 74.90 | 74.90 | 74.20 | 74.30 | 74.30 | 1,054 |
| Jan 27, 2025 | 72.60 | 74.00 | 72.60 | 73.30 | 73.30 | 511 |
| Jan 24, 2025 | 73.00 | 73.20 | 72.70 | 73.10 | 73.10 | 1,149 |
| Jan 23, 2025 | 74.40 | 74.40 | 74.00 | 74.70 | 74.70 | 10 |
| Jan 22, 2025 | 75.00 | 75.00 | 74.50 | 74.70 | 74.70 | 194 |
| Jan 21, 2025 | 75.00 | 75.00 | 74.60 | 74.70 | 74.70 | 14 |
| Jan 20, 2025 | 72.00 | 75.70 | 72.00 | 74.70 | 74.70 | 1,361 |
| Jan 17, 2025 | 74.20 | 75.70 | 73.90 | 75.10 | 75.10 | 951 |
| Jan 16, 2025 | 74.00 | 74.50 | 73.00 | 73.40 | 73.40 | 722 |
| Jan 15, 2025 | 73.50 | 74.00 | 73.00 | 72.00 | 72.00 | 159 |
| Jan 14, 2025 | 72.40 | 73.70 | 71.90 | 72.00 | 72.00 | 705 |
| Jan 13, 2025 | 72.30 | 72.90 | 72.00 | 72.50 | 72.50 | 790 |
| Jan 10, 2025 | 73.70 | 74.40 | 72.60 | 73.00 | 73.00 | 630 |
| Jan 9, 2025 | 74.00 | 74.30 | 73.30 | 73.30 | 73.30 | 846 |
| Jan 8, 2025 | 73.20 | 74.20 | 73.20 | 73.70 | 73.70 | 168 |
| Jan 7, 2025 | 73.20 | 73.90 | 73.10 | 73.70 | 73.70 | 256 |
| Jan 6, 2025 | 74.40 | 74.60 | 73.40 | 73.70 | 73.70 | 665 |
| Jan 3, 2025 | 74.40 | 74.90 | 74.30 | 75.10 | 75.10 | 488 |
| Jan 2, 2025 | 74.50 | 75.50 | 74.50 | 75.10 | 75.10 | 1,018 |
| Dec 31, 2024 | 73.00 | 75.00 | 73.00 | 73.50 | 73.50 | 1,672 |
| Dec 30, 2024 | 73.10 | 73.60 | 72.80 | 72.30 | 72.30 | 430 |
| Dec 27, 2024 | 73.20 | 73.70 | 73.00 | 72.30 | 72.30 | 346 |
| Dec 24, 2024 | 72.30 | 73.30 | 72.30 | 72.30 | 72.30 | 47 |
| Dec 23, 2024 | 72.70 | 72.90 | 71.90 | 72.30 | 72.30 | 411 |
| Dec 20, 2024 | 72.20 | 72.70 | 71.50 | 72.30 | 72.30 | 777 |
| Dec 19, 2024 | 73.00 | 73.10 | 72.00 | 72.70 | 72.70 | 572 |
| Dec 18, 2024 | 73.90 | 73.90 | 73.90 | 73.80 | 73.80 | 9 |
| Dec 17, 2024 | 74.80 | 74.80 | 73.60 | 73.80 | 73.80 | 7,792 |
| Dec 16, 2024 | 75.30 | 75.80 | 74.80 | 75.40 | 75.40 | 4,066 |
| Dec 13, 2024 | 75.40 | 75.90 | 75.00 | 75.60 | 75.60 | 985 |
| Dec 12, 2024 | 74.80 | 75.70 | 74.80 | 75.00 | 75.00 | 1,315 |
| Dec 11, 2024 | 75.80 | 75.90 | 75.10 | 75.80 | 75.80 | 826 |
| Dec 10, 2024 | 74.30 | 75.10 | 74.10 | 74.00 | 74.00 | 99 |
| Dec 9, 2024 | 74.50 | 75.80 | 73.90 | 74.00 | 74.00 | 460 |
| Dec 6, 2024 | 74.00 | 74.50 | 73.70 | 74.00 | 74.00 | 128 |
| Dec 5, 2024 | 73.40 | 73.80 | 73.40 | 74.00 | 74.00 | 58 |
| Dec 4, 2024 | 74.60 | 74.70 | 73.70 | 74.00 | 74.00 | 926 |
| Dec 3, 2024 | 73.10 | 74.40 | 72.00 | 72.90 | 72.90 | 1,216 |
| Dec 2, 2024 | 74.10 | 74.80 | 73.20 | 74.80 | 74.80 | 362 |
| Nov 29, 2024 | 74.20 | 74.20 | 73.10 | 74.80 | 74.80 | 74 |
| Nov 28, 2024 | 74.50 | 74.50 | 72.10 | 74.80 | 74.80 | 135 |
| Nov 27, 2024 | 74.40 | 74.40 | 73.30 | 74.80 | 74.80 | 228 |
| Nov 26, 2024 | 74.50 | 74.50 | 73.90 | 74.80 | 74.80 | 61 |
| Nov 25, 2024 | 75.00 | 75.00 | 74.50 | 74.80 | 74.80 | 306 |
| Nov 22, 2024 | 73.90 | 74.90 | 71.90 | 74.80 | 74.80 | 2,851 |
| Nov 21, 2024 | 72.40 | 73.80 | 71.90 | 72.10 | 72.10 | 207 |
| Nov 20, 2024 | 72.30 | 72.30 | 71.60 | 72.10 | 72.10 | 707 |
| Nov 19, 2024 | 71.70 | 72.30 | 70.70 | 71.60 | 71.60 | 907 |
| Nov 18, 2024 | 71.60 | 73.80 | 71.60 | 73.30 | 73.30 | 231 |
| Nov 15, 2024 | 73.40 | 73.80 | 72.10 | 73.30 | 73.30 | 582 |
| Nov 14, 2024 | 1.17 Dividend | |||||
| Nov 14, 2024 | 73.50 | 74.00 | 69.60 | 72.00 | 72.00 | 693 |
| Nov 13, 2024 | 70.30 | 73.40 | 70.30 | 73.30 | 72.07 | 939 |
| Nov 12, 2024 | 72.50 | 73.90 | 71.80 | 72.00 | 70.79 | 539 |
| Nov 11, 2024 | 69.50 | 73.90 | 69.50 | 73.20 | 71.97 | 1,004 |
| Nov 8, 2024 | 72.00 | 72.90 | 71.00 | 72.60 | 71.38 | 627 |
| Nov 7, 2024 | 69.50 | 71.70 | 69.50 | 69.40 | 68.24 | 456 |
| Nov 6, 2024 | 72.00 | 72.20 | 70.50 | 69.40 | 68.24 | 305 |
| Nov 5, 2024 | 70.20 | 71.40 | 69.20 | 69.40 | 68.24 | 1,661 |
| Nov 4, 2024 | 69.70 | 70.10 | 69.50 | 69.70 | 68.53 | 1,060 |
| Nov 1, 2024 | 70.00 | 70.40 | 70.00 | 70.00 | 68.83 | 52 |
| Oct 31, 2024 | 70.00 | 70.30 | 69.60 | 70.00 | 68.83 | 588 |
| Oct 30, 2024 | 73.00 | 73.00 | 69.80 | 70.10 | 68.92 | 1,473 |
| Oct 29, 2024 | 72.10 | 72.20 | 70.80 | 71.50 | 70.30 | 853 |
| Oct 28, 2024 | 74.00 | 74.00 | 72.00 | 73.10 | 71.87 | 480 |
| Oct 25, 2024 | 73.00 | 73.10 | 72.70 | 73.10 | 71.87 | 597 |
| Oct 24, 2024 | 71.70 | 72.40 | 71.70 | 71.80 | 70.60 | 1,125 |
| Oct 23, 2024 | 71.30 | 72.20 | 71.30 | 71.80 | 70.60 | 1,029 |
| Oct 22, 2024 | 71.40 | 71.60 | 70.70 | 72.80 | 71.58 | 409 |
| Oct 21, 2024 | 71.40 | 73.10 | 71.40 | 72.80 | 71.58 | 346 |
| Oct 18, 2024 | 71.00 | 73.40 | 71.00 | 72.80 | 71.58 | 3,639 |
| Oct 17, 2024 | 71.10 | 71.30 | 70.60 | 71.00 | 69.81 | 1,414 |
| Oct 16, 2024 | 71.20 | 71.30 | 71.10 | 71.50 | 70.30 | 78 |
| Oct 15, 2024 | 71.70 | 72.10 | 71.60 | 71.50 | 70.30 | 314 |
| Oct 14, 2024 | 69.90 | 73.10 | 69.90 | 71.50 | 70.30 | 735 |
| Oct 11, 2024 | 70.70 | 71.20 | 70.70 | 71.10 | 69.91 | 250 |
| Oct 10, 2024 | 71.30 | 71.60 | 70.90 | 71.10 | 69.91 | 518 |
| Oct 9, 2024 | 70.10 | 71.40 | 70.10 | 69.60 | 68.43 | 280 |
| Oct 8, 2024 | 69.70 | 70.40 | 69.40 | 69.60 | 68.43 | 355 |
| Oct 7, 2024 | 70.80 | 70.80 | 70.20 | 69.60 | 68.43 | 398 |
| Oct 4, 2024 | 70.00 | 70.20 | 69.20 | 69.60 | 68.43 | 516 |
| Oct 3, 2024 | 70.80 | 70.80 | 69.30 | 69.80 | 68.63 | 372 |
| Oct 2, 2024 | 70.20 | 70.20 | 69.60 | 69.80 | 68.63 | 677 |
| Oct 1, 2024 | 71.00 | 71.00 | 70.00 | 70.90 | 69.71 | 465 |
| Sep 30, 2024 | 71.20 | 71.20 | 70.40 | 70.90 | 69.71 | 1,763 |
| Sep 27, 2024 | 73.80 | 73.80 | 71.00 | 71.10 | 69.91 | 490 |
| Sep 26, 2024 | 71.40 | 71.40 | 70.80 | 71.10 | 69.91 | 3,163 |
| Sep 25, 2024 | 71.30 | 71.50 | 70.90 | 71.20 | 70.01 | 718 |
| Sep 24, 2024 | 72.00 | 74.40 | 71.60 | 73.00 | 71.78 | 206 |
| Sep 23, 2024 | 72.90 | 73.10 | 72.90 | 73.00 | 71.78 | 798 |
| Sep 20, 2024 | 72.90 | 72.90 | 72.30 | 72.70 | 71.48 | 1,303 |
| Sep 19, 2024 | 72.80 | 72.80 | 72.30 | 72.40 | 71.19 | 324 |
| Sep 18, 2024 | 73.20 | 73.30 | 72.50 | 72.40 | 71.19 | 250 |
| Sep 17, 2024 | 73.90 | 73.90 | 73.10 | 72.40 | 71.19 | 283 |
| Sep 16, 2024 | 73.50 | 74.40 | 73.00 | 72.40 | 71.19 | 259 |
| Sep 13, 2024 | 72.60 | 73.00 | 72.30 | 72.40 | 71.19 | 732 |
| Sep 12, 2024 | 72.10 | 72.60 | 72.10 | 72.40 | 71.19 | 961 |
| Sep 11, 2024 | 72.30 | 72.50 | 71.30 | 71.50 | 70.30 | 1,282 |
| Sep 10, 2024 | 72.50 | 73.70 | 72.50 | 73.10 | 71.87 | 618 |
| Sep 9, 2024 | 72.90 | 74.30 | 72.90 | 73.30 | 72.07 | 466 |
| Sep 6, 2024 | 73.00 | 73.40 | 72.80 | 73.30 | 72.07 | 1,341 |
| Sep 5, 2024 | 73.10 | 73.70 | 72.80 | 73.70 | 72.46 | 2,082 |
| Sep 4, 2024 | 72.60 | 72.90 | 72.30 | 72.60 | 71.38 | 244 |
| Sep 3, 2024 | 72.80 | 72.80 | 72.00 | 72.60 | 71.38 | 191 |
| Sep 2, 2024 | 73.00 | 73.00 | 72.30 | 72.60 | 71.38 | 17 |
| Aug 30, 2024 | 72.00 | 72.60 | 72.00 | 72.60 | 71.38 | 651 |
| Aug 29, 2024 | 70.40 | 72.60 | 70.40 | 71.90 | 70.69 | 157 |
| Aug 28, 2024 | 70.30 | 72.50 | 70.30 | 71.90 | 70.69 | 1,068 |
| Aug 27, 2024 | 70.60 | 71.40 | 70.50 | 70.00 | 68.83 | 257 |
| Aug 26, 2024 | 70.20 | 70.90 | 70.20 | 70.00 | 68.83 | 350 |
| Aug 23, 2024 | 70.20 | 70.80 | 69.00 | 70.00 | 68.83 | 2,517 |
| Aug 22, 2024 | 70.00 | 70.50 | 69.70 | 70.00 | 68.83 | 266 |
| Aug 21, 2024 | 69.40 | 70.50 | 69.40 | 70.00 | 68.83 | 260 |
| Aug 20, 2024 | 69.30 | 69.50 | 69.30 | 70.00 | 68.83 | 141 |
| Aug 19, 2024 | 69.40 | 70.00 | 69.00 | 70.00 | 68.83 | 746 |
| Aug 16, 2024 | 69.40 | 69.90 | 69.40 | 69.10 | 67.94 | 228 |
| Aug 15, 2024 | 68.50 | 69.50 | 68.50 | 69.10 | 67.94 | 788 |
| Aug 14, 2024 | 68.50 | 68.50 | 67.70 | 67.90 | 66.76 | 639 |
| Aug 13, 2024 | 67.60 | 68.20 | 66.50 | 67.60 | 66.47 | 2,152 |
| Aug 12, 2024 | 67.50 | 67.50 | 67.00 | 66.80 | 65.68 | 60 |
| Aug 9, 2024 | 71.50 | 71.50 | 66.40 | 66.80 | 65.68 | 1,138 |
| Aug 8, 2024 | 67.30 | 67.30 | 66.70 | 67.30 | 66.17 | 141 |
| Aug 7, 2024 | 66.60 | 68.70 | 65.70 | 67.30 | 66.17 | 5,306 |
| Aug 6, 2024 | 66.60 | 67.70 | 66.60 | 66.80 | 65.68 | 1,014 |
| Aug 5, 2024 | 68.30 | 68.30 | 66.80 | 67.50 | 66.37 | 823 |
| Aug 2, 2024 | 68.60 | 69.00 | 67.70 | 68.70 | 67.55 | 1,212 |
| Aug 1, 2024 | 68.00 | 69.00 | 67.30 | 68.60 | 67.45 | 631 |
| Jul 31, 2024 | 68.10 | 68.40 | 66.40 | 68.00 | 66.86 | 128 |
| Jul 30, 2024 | 68.10 | 68.30 | 67.90 | 68.00 | 66.86 | 867 |
| Jul 29, 2024 | 68.20 | 68.30 | 67.40 | 68.20 | 67.06 | 1,967 |
| Jul 26, 2024 | 67.50 | 68.00 | 66.80 | 68.00 | 66.86 | 270 |
| Jul 25, 2024 | 67.60 | 68.40 | 67.20 | 68.00 | 66.86 | 1,003 |
| Jul 24, 2024 | 66.80 | 67.40 | 66.30 | 66.80 | 65.68 | 552 |
| Jul 23, 2024 | 67.80 | 67.80 | 67.30 | 67.80 | 66.66 | 142 |
| Jul 22, 2024 | 68.00 | 68.00 | 67.80 | 67.80 | 66.66 | 562 |
| Jul 19, 2024 | 67.50 | 67.50 | 67.10 | 68.00 | 66.86 | 93 |
| Jul 18, 2024 | 67.90 | 68.20 | 67.50 | 68.00 | 66.86 | 90 |
| Jul 17, 2024 | 67.90 | 68.30 | 67.90 | 68.00 | 66.86 | 40 |
| Jul 16, 2024 | 67.30 | 68.20 | 67.00 | 68.00 | 66.86 | 462 |
| Jul 15, 2024 | 68.40 | 68.60 | 67.40 | 68.00 | 66.86 | 1,233 |
| Jul 12, 2024 | 68.30 | 68.70 | 67.70 | 68.10 | 66.96 | 628 |
| Jul 11, 2024 | 67.10 | 67.90 | 66.50 | 67.20 | 66.07 | 2,408 |
| Jul 10, 2024 | 67.00 | 67.10 | 66.60 | 66.90 | 65.78 | 1,297 |
| Jul 9, 2024 | 68.00 | 68.20 | 67.30 | 68.00 | 66.86 | 190 |
| Jul 8, 2024 | 68.40 | 68.40 | 67.60 | 68.00 | 66.86 | 2,314 |
| Jul 5, 2024 | 68.30 | 68.30 | 67.30 | 67.60 | 66.47 | 355 |
| Jul 4, 2024 | 68.40 | 70.40 | 68.30 | 67.60 | 66.47 | 237 |
| Jul 3, 2024 | 67.90 | 68.00 | 67.60 | 67.60 | 66.47 | 184 |
| Jul 2, 2024 | 67.80 | 68.10 | 67.30 | 67.60 | 66.47 | 792 |
| Jul 1, 2024 | 68.20 | 68.50 | 67.50 | 68.10 | 66.96 | 1,248 |
| Jun 28, 2024 | 68.80 | 69.30 | 68.40 | 68.50 | 67.35 | 855 |
| Jun 27, 2024 | 71.40 | 71.40 | 69.50 | 69.90 | 68.73 | 808 |
| Jun 26, 2024 | 70.30 | 71.50 | 69.90 | 70.70 | 69.51 | 539 |
| Jun 25, 2024 | 70.60 | 71.40 | 70.60 | 70.90 | 69.71 | 803 |
| Jun 24, 2024 | 69.70 | 70.40 | 69.70 | 70.00 | 68.83 | 1,434 |
| Jun 21, 2024 | 68.90 | 70.00 | 68.30 | 70.00 | 68.83 | 1,814 |
| Jun 20, 2024 | 68.70 | 69.00 | 67.50 | 68.20 | 67.06 | 651 |
| Jun 19, 2024 | 69.00 | 69.00 | 67.80 | 69.00 | 67.84 | 324 |
| Jun 18, 2024 | 68.20 | 69.50 | 67.70 | 69.00 | 67.84 | 213 |
| Jun 17, 2024 | 69.10 | 69.30 | 68.80 | 69.00 | 67.84 | 914 |
| Jun 14, 2024 | 68.70 | 69.60 | 68.00 | 69.20 | 68.04 | 1,932 |
| Jun 13, 2024 | 69.00 | 69.30 | 67.80 | 68.10 | 66.96 | 1,637 |
| Jun 12, 2024 | 68.30 | 69.00 | 68.20 | 68.80 | 67.65 | 531 |
| Jun 11, 2024 | 69.80 | 69.80 | 68.30 | 68.40 | 67.25 | 565 |
| Jun 10, 2024 | 68.90 | 69.30 | 68.60 | 69.00 | 67.84 | 103 |
| Jun 7, 2024 | 68.80 | 69.20 | 68.00 | 69.00 | 67.84 | 1,830 |
| Jun 6, 2024 | 68.10 | 68.80 | 67.50 | 67.70 | 66.56 | 626 |
| Jun 5, 2024 | 68.10 | 68.30 | 67.70 | 68.00 | 66.86 | 1,387 |
| Jun 4, 2024 | 68.10 | 68.10 | 67.50 | 67.90 | 66.76 | 706 |
| Jun 3, 2024 | 67.90 | 68.30 | 67.50 | 68.00 | 66.86 | 920 |
| May 31, 2024 | 66.30 | 66.30 | 66.10 | 66.00 | 64.89 | 26 |
| May 30, 2024 | 66.00 | 66.20 | 65.50 | 66.00 | 64.89 | 617 |
| May 29, 2024 | 66.90 | 67.00 | 65.80 | 66.90 | 65.78 | 310 |
| May 28, 2024 | 67.50 | 67.60 | 66.80 | 66.90 | 65.78 | 631 |
| May 27, 2024 | 68.30 | 68.30 | 67.50 | 67.50 | 66.37 | 801 |
| May 24, 2024 | 67.70 | 68.10 | 67.50 | 67.90 | 66.76 | 1,699 |
| May 23, 2024 | 67.90 | 68.00 | 67.50 | 68.40 | 67.25 | 316 |
| May 22, 2024 | 68.40 | 68.40 | 68.00 | 68.40 | 67.25 | 260 |
| May 21, 2024 | 68.50 | 68.50 | 67.90 | 68.40 | 67.25 | 241 |
| May 20, 2024 | 69.50 | 69.50 | 68.00 | 68.40 | 67.25 | 675 |
| May 17, 2024 | 69.20 | 69.20 | 68.30 | 69.50 | 68.33 | 377 |
| May 16, 2024 | 69.40 | 69.50 | 69.00 | 69.50 | 68.33 | 693 |
| May 15, 2024 | 69.40 | 69.40 | 68.70 | 69.10 | 67.94 | 248 |
| May 14, 2024 | 68.70 | 69.40 | 68.70 | 69.10 | 67.94 | 768 |
| May 13, 2024 | 70.00 | 70.00 | 68.30 | 67.40 | 66.27 | 367 |
| May 10, 2024 | 68.70 | 68.70 | 68.10 | 67.40 | 66.27 | 167 |
| May 9, 2024 | 0.70 Dividend | |||||
| May 9, 2024 | 67.90 | 68.00 | 67.30 | 67.40 | 66.27 | 714 |
| May 8, 2024 | 67.30 | 68.70 | 67.30 | 68.10 | 66.23 | 672 |
| May 7, 2024 | 65.10 | 67.30 | 65.10 | 67.00 | 65.16 | 2,413 |
| May 6, 2024 | 65.20 | 67.10 | 65.20 | 66.20 | 64.38 | 3,658 |
| May 3, 2024 | 67.30 | 67.30 | 66.00 | 67.00 | 65.16 | 175 |
| May 2, 2024 | 67.30 | 67.30 | 66.80 | 67.00 | 65.16 | 56 |
| Apr 30, 2024 | 66.80 | 67.30 | 66.70 | 67.00 | 65.16 | 381 |
| Apr 29, 2024 | 67.20 | 67.30 | 66.70 | 67.00 | 65.16 | 2,405 |
| Apr 26, 2024 | 66.20 | 67.00 | 65.70 | 66.50 | 64.67 | 418 |
| Apr 25, 2024 | 65.50 | 67.00 | 65.00 | 66.50 | 64.67 | 4,652 |
| Apr 24, 2024 | 64.40 | 65.00 | 63.20 | 64.70 | 62.92 | 147 |
| Apr 23, 2024 | 64.50 | 65.00 | 64.40 | 64.70 | 62.92 | 2,265 |
| Apr 22, 2024 | 64.00 | 64.50 | 63.40 | 63.00 | 61.27 | 381 |
| Apr 19, 2024 | 62.10 | 63.20 | 62.10 | 63.00 | 61.27 | 1,241 |
| Apr 18, 2024 | 62.50 | 62.70 | 62.20 | 62.20 | 60.49 | 933 |
| Apr 17, 2024 | 62.90 | 63.10 | 62.20 | 63.00 | 61.27 | 443 |
| Apr 16, 2024 | 62.80 | 63.20 | 62.70 | 63.00 | 61.27 | 2,619 |
| Apr 15, 2024 | 64.10 | 64.10 | 63.20 | 62.90 | 61.17 | 131 |
| Apr 12, 2024 | 63.80 | 63.90 | 63.70 | 62.90 | 61.17 | 275 |
| Apr 11, 2024 | 62.60 | 63.50 | 62.60 | 62.90 | 61.17 | 237 |
| Apr 10, 2024 | 63.30 | 63.30 | 62.50 | 62.90 | 61.17 | 1,311 |
| Apr 9, 2024 | 63.90 | 63.90 | 61.90 | 62.50 | 60.78 | 512 |
| Apr 8, 2024 | 64.20 | 64.30 | 63.80 | 63.80 | 62.05 | 390 |
| Apr 5, 2024 | 63.90 | 63.90 | 63.30 | 63.80 | 62.05 | 1,354 |
| Apr 4, 2024 | 64.00 | 64.20 | 63.70 | 64.10 | 62.34 | 1,744 |
| Apr 3, 2024 | 64.60 | 64.60 | 63.50 | 64.00 | 62.24 | 3,471 |
| Apr 2, 2024 | 65.00 | 65.30 | 63.80 | 64.20 | 62.44 | 816 |
| Mar 28, 2024 | 67.00 | 67.00 | 65.00 | 65.80 | 63.99 | 511 |
| Mar 27, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 64.19 | 160 |
| Mar 26, 2024 | 65.80 | 66.60 | 65.80 | 66.00 | 64.19 | 404 |
| Mar 25, 2024 | 65.90 | 66.20 | 65.70 | 66.00 | 64.19 | 335 |
| Mar 22, 2024 | 66.10 | 66.40 | 65.80 | 66.00 | 64.19 | 174 |
| Mar 21, 2024 | 66.30 | 66.30 | 65.50 | 66.00 | 64.19 | 836 |
| Mar 20, 2024 | 65.50 | 65.50 | 65.10 | 65.90 | 64.09 | 26 |
| Mar 19, 2024 | 65.50 | 65.60 | 65.10 | 65.90 | 64.09 | 162 |
| Mar 18, 2024 | 65.40 | 66.00 | 65.00 | 65.90 | 64.09 | 272 |
| Mar 15, 2024 | 66.20 | 66.30 | 65.10 | 65.90 | 64.09 | 485 |
| Mar 14, 2024 | 64.00 | 66.40 | 64.00 | 65.90 | 64.09 | 882 |
| Mar 13, 2024 | 65.70 | 66.40 | 65.20 | 66.00 | 64.19 | 1,112 |
| Mar 12, 2024 | 65.80 | 65.90 | 64.90 | 65.90 | 64.09 | 585 |
| Mar 11, 2024 | 65.00 | 65.40 | 64.70 | 64.20 | 62.44 | 181 |
| Mar 8, 2024 | 63.00 | 65.10 | 63.00 | 64.20 | 62.44 | 422 |
| Mar 7, 2024 | 63.80 | 64.30 | 63.80 | 64.20 | 62.44 | 717 |
| Mar 6, 2024 | 64.20 | 65.00 | 64.00 | 63.60 | 61.85 | 221 |
| Mar 5, 2024 | 63.70 | 64.20 | 63.70 | 63.60 | 61.85 | 86 |
| Mar 4, 2024 | 63.80 | 64.10 | 63.50 | 63.60 | 61.85 | 942 |