60.80
-1.40
(-2.25%)
At close: April 9 at 5:35:17 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 62.00 | 62.00 | 60.40 | 60.80 | 60.80 | 1,552 |
| Apr 8, 2025 | 62.00 | 62.80 | 61.60 | 62.20 | 62.20 | 3,619 |
| Apr 7, 2025 | 62.60 | 62.60 | 60.00 | 61.60 | 61.60 | 2,488 |
| Apr 4, 2025 | 66.00 | 66.00 | 63.00 | 63.80 | 63.80 | 3,141 |
| Apr 3, 2025 | 67.00 | 67.20 | 65.20 | 65.40 | 65.40 | 2,023 |
| Apr 2, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 772 |
| Apr 1, 2025 | 69.20 | 69.20 | 68.00 | 68.00 | 68.00 | 1,411 |
| Mar 31, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 3,579 |
| Mar 28, 2025 | 69.00 | 69.00 | 68.60 | 68.80 | 68.80 | 1,237 |
| Mar 27, 2025 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 5,415 |
| Mar 26, 2025 | 65.80 | 69.20 | 64.60 | 66.40 | 66.40 | 7,486 |
| Mar 25, 2025 | 60.60 | 61.00 | 60.40 | 61.00 | 61.00 | 433 |
| Mar 24, 2025 | 59.40 | 60.60 | 59.00 | 60.60 | 60.60 | 2,848 |
| Mar 21, 2025 | 59.00 | 59.40 | 58.80 | 59.40 | 59.40 | 163 |
| Mar 20, 2025 | 58.60 | 59.60 | 58.60 | 59.00 | 59.00 | 150 |
| Mar 19, 2025 | 58.40 | 58.60 | 58.40 | 58.60 | 58.60 | 366 |
| Mar 18, 2025 | 58.20 | 58.40 | 58.00 | 58.40 | 58.40 | 4,287 |
| Mar 17, 2025 | 57.60 | 59.20 | 57.60 | 58.40 | 58.40 | 8,858 |
| Mar 14, 2025 | 58.00 | 58.00 | 57.00 | 57.60 | 57.60 | 9,759 |
| Mar 13, 2025 | 59.80 | 59.80 | 58.00 | 58.00 | 58.00 | 1,023 |
| Mar 12, 2025 | 60.40 | 60.60 | 59.80 | 59.80 | 59.80 | 262 |
| Mar 11, 2025 | 60.60 | 60.60 | 60.20 | 60.60 | 60.60 | 598 |
| Mar 10, 2025 | 59.40 | 61.00 | 59.20 | 60.60 | 60.60 | 1,332 |
| Mar 7, 2025 | 57.20 | 59.00 | 57.20 | 59.00 | 59.00 | 747 |
| Mar 6, 2025 | 56.60 | 57.20 | 56.00 | 57.20 | 57.20 | 8,893 |
| Mar 5, 2025 | 56.60 | 56.60 | 56.20 | 56.60 | 56.60 | 106 |
| Mar 4, 2025 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | 421 |
| Mar 3, 2025 | 56.80 | 57.00 | 56.60 | 57.00 | 57.00 | 563 |
| Feb 28, 2025 | 58.00 | 58.00 | 56.80 | 56.80 | 56.80 | 226 |
| Feb 27, 2025 | 57.20 | 57.80 | 56.80 | 57.60 | 57.60 | 798 |
| Feb 26, 2025 | 58.60 | 58.60 | 57.40 | 57.60 | 57.60 | 1,002 |
| Feb 25, 2025 | 59.00 | 59.40 | 58.60 | 58.60 | 58.60 | 794 |
| Feb 24, 2025 | 58.80 | 59.00 | 58.60 | 59.00 | 59.00 | 121 |
| Feb 21, 2025 | 59.00 | 59.00 | 58.40 | 59.00 | 59.00 | 421 |
| Feb 20, 2025 | 59.00 | 59.20 | 58.60 | 59.00 | 59.00 | 386 |
| Feb 19, 2025 | 59.00 | 59.20 | 58.60 | 59.00 | 59.00 | 3,656 |
| Feb 18, 2025 | 59.00 | 59.20 | 59.00 | 59.00 | 59.00 | 410 |
| Feb 17, 2025 | 59.20 | 59.20 | 59.00 | 59.00 | 59.00 | 128 |
| Feb 14, 2025 | 59.40 | 59.40 | 58.20 | 59.00 | 59.00 | 1,220 |
| Feb 13, 2025 | 58.00 | 59.40 | 57.80 | 59.40 | 59.40 | 2,629 |
| Feb 12, 2025 | 57.20 | 58.00 | 57.20 | 57.20 | 57.20 | 3,759 |
| Feb 11, 2025 | 57.00 | 57.20 | 57.00 | 57.00 | 57.00 | 2,693 |
| Feb 10, 2025 | 56.80 | 57.80 | 56.80 | 57.00 | 57.00 | 1,643 |
| Feb 7, 2025 | 56.60 | 57.00 | 56.40 | 56.80 | 56.80 | 1,453 |
| Feb 6, 2025 | 56.80 | 57.20 | 56.60 | 56.60 | 56.60 | 5,912 |
| Feb 5, 2025 | 57.20 | 57.20 | 56.40 | 56.40 | 56.40 | 252 |
| Feb 4, 2025 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 244 |
| Feb 3, 2025 | 57.60 | 57.60 | 56.80 | 56.80 | 56.80 | 353 |
| Jan 31, 2025 | 58.00 | 58.00 | 57.20 | 57.40 | 57.40 | 2,568 |
| Jan 30, 2025 | 58.20 | 58.40 | 57.20 | 57.60 | 57.60 | 879 |
| Jan 29, 2025 | 58.80 | 58.80 | 58.00 | 58.20 | 58.20 | 935 |
| Jan 28, 2025 | 58.40 | 58.60 | 57.40 | 58.20 | 58.20 | 1,593 |
| Jan 27, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | 385 |
| Jan 24, 2025 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | 323 |
| Jan 23, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | 210 |
| Jan 22, 2025 | 59.40 | 59.60 | 58.80 | 59.00 | 59.00 | 384 |
| Jan 21, 2025 | 59.80 | 60.00 | 59.40 | 59.40 | 59.40 | 181 |
| Jan 20, 2025 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | 541 |
| Jan 17, 2025 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | 227 |
| Jan 16, 2025 | 60.20 | 60.20 | 59.80 | 60.00 | 60.00 | 2,514 |
| Jan 15, 2025 | 60.40 | 60.80 | 59.80 | 60.20 | 60.20 | 991 |
| Jan 14, 2025 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | 135 |
| Jan 13, 2025 | 60.40 | 60.60 | 60.00 | 60.60 | 60.60 | 774 |
| Jan 10, 2025 | 60.40 | 60.60 | 59.80 | 59.80 | 59.80 | 139 |
| Jan 9, 2025 | 58.60 | 60.20 | 58.20 | 60.00 | 60.00 | 3,576 |
| Jan 8, 2025 | 61.00 | 61.60 | 58.20 | 58.20 | 58.20 | 2,382 |
| Jan 7, 2025 | 64.20 | 64.20 | 61.00 | 61.00 | 61.00 | 2,193 |
| Jan 6, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 62 |
| Jan 3, 2025 | 67.00 | 67.00 | 61.80 | 64.40 | 64.40 | 586 |
| Jan 2, 2025 | 61.20 | 66.80 | 61.20 | 66.80 | 66.80 | 740 |
| Dec 31, 2024 | 61.20 | 61.20 | 60.80 | 61.20 | 61.20 | 263 |
| Dec 30, 2024 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 103 |
| Dec 27, 2024 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 231 |
| Dec 24, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 64 |
| Dec 23, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 9 |
| Dec 20, 2024 | 61.20 | 61.20 | 60.80 | 61.00 | 61.00 | 246 |
| Dec 19, 2024 | 61.00 | 61.20 | 61.00 | 61.00 | 61.00 | 528 |
| Dec 18, 2024 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | 655 |
| Dec 17, 2024 | 61.20 | 61.40 | 60.80 | 61.20 | 61.20 | 208 |
| Dec 16, 2024 | 61.20 | 61.60 | 61.00 | 61.40 | 61.40 | 3,529 |
| Dec 13, 2024 | 61.60 | 62.00 | 61.20 | 61.20 | 61.20 | 421 |
| Dec 12, 2024 | 62.00 | 62.00 | 60.80 | 61.60 | 61.60 | 421 |
| Dec 11, 2024 | 61.80 | 62.60 | 61.60 | 62.00 | 62.00 | 2,605 |
| Dec 10, 2024 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | 3,253 |
| Dec 9, 2024 | 61.60 | 62.00 | 61.60 | 62.00 | 62.00 | 590 |
| Dec 6, 2024 | 62.40 | 62.60 | 61.80 | 61.80 | 61.80 | 419 |
| Dec 5, 2024 | 62.60 | 62.60 | 62.40 | 62.40 | 62.40 | 58 |
| Dec 4, 2024 | 62.40 | 62.60 | 62.00 | 62.60 | 62.60 | 138 |
| Dec 3, 2024 | 62.80 | 62.80 | 61.80 | 62.40 | 62.40 | 237 |
| Dec 2, 2024 | 61.40 | 63.00 | 60.60 | 63.00 | 63.00 | 822 |
| Nov 29, 2024 | 65.40 | 65.40 | 63.00 | 63.00 | 63.00 | 716 |
| Nov 28, 2024 | 66.60 | 69.20 | 64.40 | 65.60 | 65.60 | 1,628 |
| Nov 27, 2024 | 65.20 | 67.00 | 65.20 | 66.60 | 66.60 | 611 |
| Nov 26, 2024 | 63.80 | 65.00 | 63.80 | 65.00 | 65.00 | 354 |
| Nov 25, 2024 | 62.80 | 63.80 | 62.80 | 63.60 | 63.60 | 139 |
| Nov 22, 2024 | 62.20 | 63.00 | 62.20 | 62.80 | 62.80 | 191 |
| Nov 21, 2024 | 62.40 | 62.80 | 62.40 | 62.40 | 62.40 | 175 |
| Nov 20, 2024 | 62.80 | 62.80 | 62.20 | 62.20 | 62.20 | 222 |
| Nov 19, 2024 | 63.00 | 63.80 | 63.00 | 63.00 | 63.00 | 99 |
| Nov 18, 2024 | 63.60 | 63.80 | 62.60 | 62.60 | 62.60 | 323 |
| Nov 15, 2024 | 62.40 | 63.80 | 61.00 | 63.80 | 63.80 | 1,385 |
| Nov 14, 2024 | 63.60 | 64.00 | 62.60 | 62.60 | 62.60 | 392 |
| Nov 13, 2024 | 63.80 | 63.80 | 63.60 | 63.80 | 63.80 | 49 |
| Nov 12, 2024 | 65.40 | 65.40 | 63.80 | 63.80 | 63.80 | 1,661 |
| Nov 11, 2024 | 65.20 | 65.80 | 65.00 | 65.40 | 65.40 | 71 |
| Nov 8, 2024 | 66.80 | 67.20 | 65.40 | 65.40 | 65.40 | 301 |
| Nov 7, 2024 | 67.40 | 67.40 | 67.00 | 67.00 | 67.00 | 1,109 |
| Nov 6, 2024 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 554 |
| Nov 5, 2024 | 71.80 | 71.80 | 70.00 | 70.00 | 70.00 | 225 |
| Nov 4, 2024 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | 73 |
| Nov 1, 2024 | 73.80 | 73.80 | 71.80 | 71.80 | 71.80 | 601 |
| Oct 31, 2024 | 74.20 | 74.20 | 72.80 | 73.00 | 73.00 | 162 |
| Oct 30, 2024 | 74.80 | 74.80 | 73.80 | 74.20 | 74.20 | 1,797 |
| Oct 29, 2024 | 72.20 | 74.80 | 72.00 | 74.80 | 74.80 | 1,788 |
| Oct 28, 2024 | 72.00 | 72.00 | 71.80 | 72.00 | 72.00 | 209 |
| Oct 25, 2024 | 72.20 | 72.20 | 71.20 | 71.80 | 71.80 | 1,834 |
| Oct 24, 2024 | 70.20 | 74.80 | 70.20 | 72.00 | 72.00 | 2,940 |
| Oct 23, 2024 | 69.60 | 69.60 | 69.00 | 69.40 | 69.40 | 138 |
| Oct 22, 2024 | 69.20 | 69.20 | 68.80 | 69.20 | 69.20 | 170 |
| Oct 21, 2024 | 69.60 | 69.60 | 69.00 | 69.00 | 69.00 | 545 |
| Oct 18, 2024 | 69.40 | 69.60 | 68.60 | 69.60 | 69.60 | 2,046 |
| Oct 17, 2024 | 69.60 | 69.60 | 69.00 | 69.40 | 69.40 | 289 |
| Oct 16, 2024 | 69.60 | 69.80 | 68.60 | 69.40 | 69.40 | 749 |
| Oct 15, 2024 | 68.40 | 69.60 | 68.00 | 69.60 | 69.60 | 691 |
| Oct 14, 2024 | 67.80 | 68.60 | 67.60 | 68.20 | 68.20 | 377 |
| Oct 11, 2024 | 67.40 | 68.00 | 67.00 | 67.80 | 67.80 | 576 |
| Oct 10, 2024 | 65.40 | 67.20 | 65.40 | 67.20 | 67.20 | 1,321 |
| Oct 9, 2024 | 64.80 | 65.60 | 64.80 | 65.60 | 65.60 | 644 |
| Oct 8, 2024 | 65.00 | 65.00 | 64.80 | 64.80 | 64.80 | 227 |
| Oct 7, 2024 | 64.80 | 65.00 | 64.40 | 65.00 | 65.00 | 950 |
| Oct 4, 2024 | 65.60 | 65.60 | 64.80 | 64.80 | 64.80 | 527 |
| Oct 3, 2024 | 67.00 | 67.20 | 65.60 | 65.60 | 65.60 | 947 |
| Oct 2, 2024 | 64.40 | 67.40 | 64.40 | 67.40 | 67.40 | 2,570 |
| Oct 1, 2024 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 678 |
| Sep 30, 2024 | 67.40 | 68.00 | 66.80 | 67.00 | 67.00 | 2,977 |
| Sep 27, 2024 | 67.60 | 68.00 | 67.40 | 67.40 | 67.40 | 36 |
| Sep 26, 2024 | 67.80 | 68.00 | 67.40 | 67.60 | 67.60 | 186 |
| Sep 25, 2024 | 66.40 | 68.00 | 66.00 | 68.00 | 68.00 | 689 |
| Sep 24, 2024 | 66.00 | 67.40 | 66.00 | 66.40 | 66.40 | 749 |
| Sep 23, 2024 | 66.00 | 67.00 | 65.80 | 66.00 | 66.00 | 700 |
| Sep 20, 2024 | 65.20 | 66.60 | 65.20 | 65.80 | 65.80 | 788 |
| Sep 19, 2024 | 64.20 | 66.00 | 64.00 | 65.20 | 65.20 | 1,577 |
| Sep 18, 2024 | 62.00 | 63.40 | 61.80 | 63.00 | 63.00 | 936 |
| Sep 17, 2024 | 62.00 | 62.60 | 61.80 | 62.00 | 62.00 | 558 |
| Sep 16, 2024 | 61.00 | 62.60 | 60.80 | 61.80 | 61.80 | 743 |
| Sep 13, 2024 | 60.80 | 61.00 | 60.60 | 60.80 | 60.80 | 45 |
| Sep 12, 2024 | 60.80 | 60.80 | 60.60 | 60.80 | 60.80 | 1,770 |
| Sep 11, 2024 | 60.80 | 60.80 | 60.60 | 60.80 | 60.80 | 263 |
| Sep 10, 2024 | 60.80 | 60.80 | 60.60 | 60.80 | 60.80 | 49 |
| Sep 9, 2024 | 60.60 | 60.80 | 60.20 | 60.80 | 60.80 | 782 |
| Sep 6, 2024 | 61.60 | 61.60 | 60.00 | 60.40 | 60.40 | 767 |
| Sep 5, 2024 | 61.80 | 61.80 | 61.20 | 61.60 | 61.60 | 9,157 |
| Sep 4, 2024 | 62.40 | 62.40 | 61.20 | 61.60 | 61.60 | 538 |
| Sep 3, 2024 | 63.20 | 63.20 | 62.40 | 62.60 | 62.60 | 99 |
| Sep 2, 2024 | 62.80 | 63.00 | 62.80 | 63.00 | 63.00 | 105 |
| Aug 30, 2024 | 63.40 | 63.60 | 62.40 | 62.60 | 62.60 | 310 |
| Aug 29, 2024 | 62.60 | 63.80 | 62.40 | 63.40 | 63.40 | 299 |
| Aug 28, 2024 | 62.40 | 62.60 | 62.40 | 62.60 | 62.60 | 61 |
| Aug 27, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 143 |
| Aug 26, 2024 | 62.40 | 63.00 | 62.40 | 62.40 | 62.40 | 61 |
| Aug 23, 2024 | 62.20 | 62.40 | 62.00 | 62.40 | 62.40 | 47 |
| Aug 22, 2024 | 61.60 | 62.20 | 61.60 | 62.20 | 62.20 | 185 |
| Aug 21, 2024 | 61.80 | 62.00 | 61.60 | 61.60 | 61.60 | 148 |
| Aug 20, 2024 | 61.60 | 61.80 | 61.40 | 61.80 | 61.80 | 1,945 |
| Aug 19, 2024 | 61.60 | 61.60 | 61.00 | 61.60 | 61.60 | 341 |
| Aug 16, 2024 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | 235 |
| Aug 15, 2024 | 61.60 | 61.80 | 61.40 | 61.40 | 61.40 | 112 |
| Aug 14, 2024 | 61.20 | 61.80 | 61.20 | 61.40 | 61.40 | 96 |
| Aug 13, 2024 | 61.20 | 61.40 | 61.00 | 61.20 | 61.20 | 52 |
| Aug 12, 2024 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 521 |
| Aug 9, 2024 | 63.80 | 63.80 | 62.60 | 62.60 | 62.60 | 558 |
| Aug 8, 2024 | 62.80 | 64.00 | 62.60 | 63.60 | 63.60 | 254 |
| Aug 7, 2024 | 61.80 | 62.40 | 61.80 | 62.40 | 62.40 | 28 |
| Aug 6, 2024 | 62.40 | 62.40 | 61.40 | 61.80 | 61.80 | 85 |
| Aug 5, 2024 | 65.00 | 65.00 | 59.80 | 62.20 | 62.20 | 1,244 |
| Aug 2, 2024 | 66.20 | 66.20 | 65.40 | 65.40 | 65.40 | 107 |
| Aug 1, 2024 | 66.20 | 66.40 | 66.00 | 66.40 | 66.40 | 123 |
| Jul 31, 2024 | 65.40 | 66.40 | 65.40 | 66.20 | 66.20 | 202 |
| Jul 30, 2024 | 66.20 | 66.20 | 65.20 | 65.40 | 65.40 | 225 |
| Jul 29, 2024 | 66.00 | 66.40 | 66.00 | 66.20 | 66.20 | 103 |
| Jul 26, 2024 | 66.20 | 66.40 | 66.00 | 66.20 | 66.20 | 104 |
| Jul 25, 2024 | 65.20 | 66.40 | 65.20 | 66.20 | 66.20 | 191 |
| Jul 24, 2024 | 65.20 | 65.40 | 65.00 | 65.40 | 65.40 | 120 |
| Jul 23, 2024 | 65.80 | 66.00 | 65.20 | 65.20 | 65.20 | 122 |
| Jul 22, 2024 | 65.80 | 66.20 | 65.80 | 66.00 | 66.00 | 144 |
| Jul 19, 2024 | 66.40 | 66.40 | 66.00 | 66.00 | 66.00 | 68 |
| Jul 18, 2024 | 66.20 | 66.40 | 66.00 | 66.40 | 66.40 | 216 |
| Jul 17, 2024 | 66.40 | 66.40 | 66.00 | 66.20 | 66.20 | 91 |
| Jul 16, 2024 | 65.60 | 66.20 | 65.40 | 66.00 | 66.00 | 179 |
| Jul 15, 2024 | 65.60 | 65.80 | 65.40 | 65.60 | 65.60 | 66 |
| Jul 12, 2024 | 65.00 | 65.60 | 64.60 | 65.60 | 65.60 | 219 |
| Jul 11, 2024 | 65.00 | 65.00 | 64.80 | 64.80 | 64.80 | 202 |
| Jul 10, 2024 | 65.40 | 65.60 | 64.60 | 64.60 | 64.60 | 523 |
| Jul 9, 2024 | 66.00 | 66.20 | 65.20 | 65.20 | 65.20 | 207 |
| Jul 8, 2024 | 66.00 | 67.40 | 66.00 | 66.00 | 66.00 | 2,735 |
| Jul 5, 2024 | 63.80 | 66.80 | 63.60 | 66.60 | 66.60 | 832 |
| Jul 4, 2024 | 66.80 | 67.80 | 63.20 | 63.80 | 63.80 | 1,445 |
| Jul 3, 2024 | 1.00 Dividend | |||||
| Jul 3, 2024 | 64.80 | 67.40 | 64.80 | 66.20 | 66.20 | 375 |
| Jul 2, 2024 | 63.00 | 65.60 | 63.00 | 65.60 | 64.60 | 547 |
| Jul 1, 2024 | 64.20 | 64.40 | 63.20 | 63.20 | 62.24 | 673 |
| Jun 28, 2024 | 63.00 | 63.40 | 62.80 | 63.00 | 62.04 | 248 |
| Jun 27, 2024 | 63.00 | 63.20 | 62.80 | 63.00 | 62.04 | 348 |
| Jun 26, 2024 | 63.40 | 63.60 | 63.00 | 63.00 | 62.04 | 1,241 |
| Jun 25, 2024 | 64.20 | 64.20 | 63.60 | 63.60 | 62.63 | 221 |
| Jun 24, 2024 | 64.80 | 64.80 | 64.40 | 64.40 | 63.42 | 116 |
| Jun 21, 2024 | 65.40 | 65.40 | 64.80 | 64.80 | 63.81 | 462 |
| Jun 20, 2024 | 65.80 | 65.80 | 64.60 | 65.40 | 64.40 | 547 |
| Jun 19, 2024 | 66.40 | 67.00 | 65.40 | 65.40 | 64.40 | 1,256 |
| Jun 18, 2024 | 68.00 | 68.00 | 66.60 | 66.60 | 65.58 | 590 |
| Jun 17, 2024 | 67.40 | 67.80 | 66.40 | 67.80 | 66.77 | 1,189 |
| Jun 14, 2024 | 68.20 | 68.20 | 67.40 | 68.00 | 66.96 | 228 |
| Jun 13, 2024 | 68.20 | 69.00 | 68.20 | 68.20 | 67.16 | 545 |
| Jun 12, 2024 | 69.60 | 69.60 | 68.00 | 68.00 | 66.96 | 1,371 |
| Jun 11, 2024 | 70.00 | 70.20 | 69.40 | 69.40 | 68.34 | 599 |
| Jun 10, 2024 | 71.20 | 71.20 | 69.40 | 70.00 | 68.93 | 526 |
| Jun 7, 2024 | 71.00 | 71.60 | 70.00 | 70.40 | 69.33 | 1,636 |
| Jun 6, 2024 | 71.80 | 71.80 | 71.20 | 71.60 | 70.51 | 446 |
| Jun 5, 2024 | 71.80 | 71.80 | 71.40 | 71.60 | 70.51 | 137 |
| Jun 4, 2024 | 71.80 | 71.80 | 71.40 | 71.80 | 70.71 | 45 |
| Jun 3, 2024 | 70.40 | 72.20 | 70.40 | 71.60 | 70.51 | 1,721 |
| May 31, 2024 | 71.40 | 71.60 | 69.40 | 69.40 | 68.34 | 2,014 |
| May 30, 2024 | 72.00 | 72.00 | 71.60 | 71.60 | 70.51 | 883 |
| May 29, 2024 | 72.40 | 72.40 | 72.20 | 72.40 | 71.30 | 85 |
| May 28, 2024 | 72.80 | 73.00 | 72.20 | 72.20 | 71.10 | 207 |
| May 27, 2024 | 73.00 | 73.00 | 72.20 | 72.80 | 71.69 | 538 |
| May 24, 2024 | 73.00 | 73.40 | 72.60 | 72.60 | 71.49 | 1,053 |
| May 23, 2024 | 73.80 | 73.80 | 73.20 | 73.20 | 72.08 | 663 |
| May 22, 2024 | 74.20 | 74.20 | 73.40 | 73.40 | 72.28 | 1,056 |
| May 21, 2024 | 74.00 | 75.00 | 73.80 | 74.20 | 73.07 | 1,744 |
| May 20, 2024 | 75.60 | 75.60 | 73.80 | 74.00 | 72.87 | 2,943 |
| May 17, 2024 | 74.00 | 74.40 | 73.60 | 73.60 | 72.48 | 1,801 |
| May 16, 2024 | 74.60 | 74.60 | 74.00 | 74.20 | 73.07 | 270 |
| May 15, 2024 | 74.60 | 74.80 | 74.60 | 74.60 | 73.46 | 710 |
| May 14, 2024 | 74.60 | 74.80 | 74.60 | 74.60 | 73.46 | 240 |
| May 13, 2024 | 74.80 | 75.20 | 74.60 | 74.60 | 73.46 | 309 |
| May 10, 2024 | 74.80 | 75.00 | 74.60 | 74.60 | 73.46 | 356 |
| May 9, 2024 | 74.80 | 74.80 | 74.60 | 74.80 | 73.66 | 5 |
| May 8, 2024 | 74.80 | 74.80 | 74.60 | 74.60 | 73.46 | 28 |
| May 7, 2024 | 74.80 | 74.80 | 74.60 | 74.80 | 73.66 | 52 |
| May 6, 2024 | 75.20 | 75.80 | 74.60 | 74.60 | 73.46 | 417 |
| May 3, 2024 | 75.40 | 75.60 | 75.40 | 75.60 | 74.45 | 67 |
| May 2, 2024 | 75.20 | 75.40 | 75.20 | 75.40 | 74.25 | 96 |
| Apr 30, 2024 | 74.60 | 75.20 | 74.60 | 75.20 | 74.05 | 743 |
| Apr 29, 2024 | 75.00 | 75.00 | 74.60 | 74.60 | 73.46 | 707 |
| Apr 26, 2024 | 75.40 | 75.60 | 74.20 | 75.00 | 73.86 | 758 |
| Apr 25, 2024 | 75.20 | 75.20 | 75.00 | 75.20 | 74.05 | 2,280 |
| Apr 24, 2024 | 74.80 | 75.20 | 74.80 | 75.00 | 73.86 | 610 |
| Apr 23, 2024 | 74.40 | 75.00 | 74.40 | 75.00 | 73.86 | 419 |
| Apr 22, 2024 | 74.40 | 74.80 | 74.20 | 74.40 | 73.27 | 334 |
| Apr 19, 2024 | 74.80 | 75.00 | 74.20 | 74.20 | 73.07 | 561 |
| Apr 18, 2024 | 75.00 | 75.40 | 74.80 | 74.80 | 73.66 | 596 |
| Apr 17, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 73.86 | 215 |
| Apr 16, 2024 | 76.00 | 76.40 | 75.80 | 76.00 | 74.84 | 509 |
| Apr 15, 2024 | 76.20 | 76.20 | 76.00 | 76.20 | 75.04 | 12 |
| Apr 12, 2024 | 77.60 | 79.00 | 76.00 | 76.20 | 75.04 | 1,447 |
| Apr 11, 2024 | 78.00 | 79.60 | 77.20 | 77.20 | 76.02 | 1,944 |
| Apr 10, 2024 | 75.80 | 77.20 | 75.80 | 77.20 | 76.02 | 552 |
| Apr 9, 2024 | 72.00 | 76.20 | 72.00 | 76.20 | 75.04 | 679 |