100.20
+0.55
+(0.55%)
At close: April 17 at 4:19:57 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 17, 2025 | 99.55 | 100.20 | 99.05 | 100.20 | 100.20 | 8,124 |
| Apr 16, 2025 | 99.30 | 100.00 | 98.75 | 99.65 | 99.65 | 6,629 |
| Apr 15, 2025 | 97.85 | 99.90 | 97.85 | 99.75 | 99.75 | 5,839 |
| Apr 14, 2025 | 98.50 | 98.50 | 96.75 | 97.70 | 97.70 | 8,517 |
| Apr 11, 2025 | 97.15 | 97.15 | 95.60 | 96.40 | 96.40 | 10,903 |
| Apr 10, 2025 | 98.10 | 98.25 | 95.30 | 96.40 | 96.40 | 17,437 |
| Apr 9, 2025 | 93.00 | 94.28 | 92.30 | 92.95 | 92.95 | 15,893 |
| Apr 8, 2025 | 92.95 | 95.70 | 92.45 | 94.85 | 94.85 | 23,288 |
| Apr 7, 2025 | 90.35 | 94.55 | 88.85 | 91.45 | 91.45 | 24,315 |
| Apr 4, 2025 | 98.35 | 98.78 | 94.15 | 94.65 | 94.65 | 19,222 |
| Apr 3, 2025 | 99.40 | 99.75 | 97.75 | 99.30 | 99.30 | 8,843 |
| Apr 2, 2025 | 99.90 | 100.50 | 99.80 | 100.30 | 100.30 | 3,658 |
| Apr 1, 2025 | 100.10 | 100.40 | 99.35 | 99.70 | 99.70 | 9,509 |
| Mar 31, 2025 | 99.35 | 100.00 | 98.90 | 99.50 | 99.50 | 4,296 |
| Mar 28, 2025 | 100.10 | 100.40 | 99.65 | 99.80 | 99.80 | 4,631 |
| Mar 27, 2025 | 99.90 | 100.20 | 99.70 | 100.10 | 100.10 | 5,451 |
| Mar 26, 2025 | 99.80 | 100.60 | 99.50 | 100.30 | 100.30 | 6,439 |
| Mar 25, 2025 | 99.40 | 100.30 | 99.30 | 99.80 | 99.80 | 11,638 |
| Mar 24, 2025 | 98.90 | 99.32 | 98.65 | 99.20 | 99.20 | 7,865 |
| Mar 21, 2025 | 97.60 | 98.25 | 97.20 | 98.00 | 98.00 | 12,050 |
| Mar 20, 2025 | 98.20 | 98.20 | 96.75 | 98.10 | 98.10 | 4,465 |
| Mar 19, 2025 | 97.75 | 98.70 | 97.75 | 98.20 | 98.20 | 4,546 |
| Mar 18, 2025 | 99.85 | 100.20 | 97.75 | 98.10 | 98.10 | 16,295 |
| Mar 17, 2025 | 99.20 | 99.80 | 98.65 | 99.75 | 99.75 | 19,269 |
| Mar 14, 2025 | 98.90 | 99.00 | 98.05 | 98.85 | 98.85 | 7,293 |
| Mar 13, 2025 | 99.30 | 99.47 | 98.55 | 99.10 | 99.10 | 9,783 |
| Mar 12, 2025 | 97.95 | 99.75 | 97.80 | 99.40 | 99.40 | 16,139 |
| Mar 11, 2025 | 98.20 | 98.50 | 97.50 | 97.60 | 97.60 | 7,618 |
| Mar 10, 2025 | 98.05 | 98.40 | 96.95 | 98.05 | 98.05 | 10,129 |
| Mar 7, 2025 | 97.05 | 97.88 | 96.50 | 97.82 | 97.82 | 5,158 |
| Mar 6, 2025 | 98.55 | 98.60 | 96.95 | 97.57 | 97.57 | 8,798 |
| Mar 5, 2025 | 97.05 | 98.20 | 96.95 | 97.90 | 97.90 | 8,837 |
| Mar 4, 2025 | 96.90 | 97.25 | 96.10 | 96.55 | 96.55 | 11,750 |
| Mar 3, 2025 | 96.85 | 97.90 | 96.45 | 97.70 | 97.70 | 13,299 |
| Feb 28, 2025 | 96.80 | 96.85 | 95.75 | 96.55 | 96.55 | 14,792 |
| Feb 27, 2025 | 96.45 | 97.00 | 96.15 | 96.70 | 96.70 | 11,421 |
| Feb 26, 2025 | 95.65 | 96.45 | 95.53 | 96.40 | 96.40 | 9,095 |
| Feb 25, 2025 | 94.40 | 95.22 | 94.40 | 94.80 | 94.80 | 13,363 |
| Feb 24, 2025 | 94.30 | 94.65 | 93.97 | 94.30 | 94.30 | 9,391 |
| Feb 21, 2025 | 95.90 | 95.90 | 92.65 | 93.55 | 93.55 | 11,770 |
| Feb 20, 2025 | 93.75 | 99.90 | 93.75 | 95.60 | 95.60 | 76,550 |
| Feb 19, 2025 | 93.10 | 93.55 | 91.90 | 92.50 | 92.50 | 8,896 |
| Feb 18, 2025 | 92.60 | 93.40 | 92.60 | 93.22 | 93.22 | 5,944 |
| Feb 17, 2025 | 92.90 | 93.60 | 92.90 | 93.10 | 93.10 | 11,018 |
| Feb 14, 2025 | 93.10 | 93.30 | 92.40 | 92.70 | 92.70 | 9,524 |
| Feb 13, 2025 | 93.60 | 93.60 | 92.15 | 93.00 | 93.00 | 7,441 |
| Feb 12, 2025 | 92.60 | 93.30 | 92.00 | 93.15 | 93.15 | 11,355 |
| Feb 11, 2025 | 91.50 | 92.50 | 91.50 | 92.40 | 92.40 | 10,934 |
| Feb 10, 2025 | 91.95 | 92.00 | 91.35 | 91.50 | 91.50 | 7,564 |
| Feb 7, 2025 | 91.25 | 91.95 | 90.80 | 91.85 | 91.85 | 10,204 |
| Feb 6, 2025 | 90.30 | 91.05 | 90.15 | 91.00 | 91.00 | 15,982 |
| Feb 5, 2025 | 89.60 | 90.05 | 89.45 | 89.70 | 89.70 | 9,900 |
| Feb 4, 2025 | 89.65 | 89.85 | 87.70 | 89.80 | 89.80 | 15,255 |
| Feb 3, 2025 | 89.00 | 89.65 | 88.85 | 89.50 | 89.50 | 12,314 |
| Jan 31, 2025 | 89.85 | 90.05 | 89.05 | 89.90 | 89.90 | 11,530 |
| Jan 30, 2025 | 90.53 | 90.65 | 89.90 | 90.00 | 90.00 | 14,368 |
| Jan 29, 2025 | 90.00 | 90.30 | 89.60 | 90.05 | 90.05 | 13,622 |
| Jan 28, 2025 | 89.55 | 89.95 | 89.35 | 89.90 | 89.90 | 18,138 |
| Jan 27, 2025 | 89.15 | 89.55 | 88.80 | 89.35 | 89.35 | 12,560 |
| Jan 24, 2025 | 89.15 | 89.50 | 88.50 | 88.65 | 88.65 | 9,331 |
| Jan 23, 2025 | 88.95 | 89.00 | 88.50 | 88.80 | 88.80 | 14,202 |
| Jan 22, 2025 | 88.90 | 89.05 | 88.20 | 88.85 | 88.85 | 11,436 |
| Jan 21, 2025 | 88.20 | 88.70 | 88.00 | 88.70 | 88.70 | 5,247 |
| Jan 20, 2025 | 88.80 | 88.80 | 87.00 | 87.75 | 87.75 | 8,750 |
| Jan 17, 2025 | 88.00 | 89.05 | 88.00 | 88.80 | 88.80 | 5,867 |
| Jan 16, 2025 | 89.25 | 89.30 | 87.90 | 88.55 | 88.55 | 8,284 |
| Jan 15, 2025 | 88.00 | 89.10 | 87.78 | 89.00 | 89.00 | 12,719 |
| Jan 14, 2025 | 86.10 | 87.70 | 85.95 | 87.50 | 87.50 | 10,407 |
| Jan 13, 2025 | 85.65 | 86.30 | 85.25 | 86.05 | 86.05 | 12,445 |
| Jan 10, 2025 | 86.45 | 86.70 | 85.60 | 85.80 | 85.80 | 7,659 |
| Jan 9, 2025 | 85.30 | 86.30 | 85.30 | 86.25 | 86.25 | 2,482 |
| Jan 8, 2025 | 85.65 | 85.90 | 85.05 | 85.30 | 85.30 | 11,614 |
| Jan 7, 2025 | 84.40 | 85.80 | 84.25 | 85.25 | 85.25 | 7,548 |
| Jan 6, 2025 | 83.90 | 84.40 | 83.45 | 84.40 | 84.40 | 8,892 |
| Jan 3, 2025 | 82.32 | 83.70 | 82.20 | 83.50 | 83.50 | 10,719 |
| Jan 2, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| Dec 31, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| Dec 30, 2024 | 82.00 | 82.40 | 81.80 | 82.10 | 82.10 | 7,408 |
| Dec 27, 2024 | 81.45 | 81.90 | 81.35 | 81.82 | 81.82 | 3,117 |
| Dec 24, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| Dec 23, 2024 | 80.90 | 81.95 | 80.90 | 81.55 | 81.55 | 3,232 |
| Dec 20, 2024 | 80.45 | 81.40 | 80.00 | 81.35 | 81.35 | 8,450 |
| Dec 19, 2024 | 80.45 | 81.00 | 80.30 | 80.80 | 80.80 | 8,360 |
| Dec 18, 2024 | 81.60 | 81.95 | 81.30 | 81.30 | 81.30 | 5,478 |
| Dec 17, 2024 | 82.10 | 82.40 | 81.40 | 81.45 | 81.45 | 7,706 |
| Dec 16, 2024 | 81.75 | 82.50 | 81.70 | 82.45 | 82.45 | 10,191 |
| Dec 13, 2024 | 82.10 | 82.40 | 81.70 | 81.95 | 81.95 | 5,106 |
| Dec 12, 2024 | 84.05 | 84.05 | 80.20 | 81.35 | 81.35 | 10,834 |
| Dec 11, 2024 | 83.70 | 84.35 | 83.50 | 84.15 | 84.15 | 4,215 |
| Dec 10, 2024 | 83.55 | 83.65 | 83.30 | 83.40 | 83.40 | 4,692 |
| Dec 9, 2024 | 84.25 | 84.25 | 82.80 | 82.95 | 82.95 | 9,446 |
| Dec 6, 2024 | 83.85 | 84.05 | 83.35 | 83.40 | 83.40 | 2,882 |
| Dec 5, 2024 | 83.45 | 84.10 | 83.20 | 84.05 | 84.05 | 6,395 |
| Dec 4, 2024 | 82.45 | 83.20 | 82.45 | 83.05 | 83.05 | 8,712 |
| Dec 3, 2024 | 82.00 | 82.50 | 81.70 | 82.50 | 82.50 | 5,347 |
| Dec 2, 2024 | 80.85 | 81.65 | 80.85 | 81.65 | 81.65 | 6,818 |
| Nov 29, 2024 | 81.25 | 81.50 | 80.80 | 81.40 | 81.40 | 6,000 |
| Nov 28, 2024 | 81.00 | 81.30 | 80.65 | 81.10 | 81.10 | 3,696 |
| Nov 27, 2024 | 80.38 | 80.95 | 80.15 | 80.65 | 80.65 | 6,151 |
| Nov 26, 2024 | 81.00 | 81.00 | 80.30 | 80.40 | 80.40 | 5,062 |
| Nov 25, 2024 | 80.70 | 81.10 | 80.05 | 81.10 | 81.10 | 7,413 |
| Nov 22, 2024 | 80.15 | 80.50 | 79.05 | 80.05 | 80.05 | 5,237 |
| Nov 21, 2024 | 79.55 | 79.95 | 78.95 | 79.85 | 79.85 | 13,437 |
| Nov 20, 2024 | 79.70 | 80.10 | 79.45 | 79.65 | 79.65 | 5,169 |
| Nov 19, 2024 | 79.45 | 79.60 | 78.20 | 79.20 | 79.20 | 8,654 |
| Nov 18, 2024 | 79.35 | 79.50 | 78.75 | 79.25 | 79.25 | 4,507 |
| Nov 15, 2024 | 79.50 | 80.00 | 79.25 | 79.40 | 79.40 | 4,868 |
| Nov 14, 2024 | 79.00 | 79.80 | 78.57 | 79.50 | 79.50 | 4,606 |
| Nov 13, 2024 | 78.90 | 79.65 | 78.55 | 78.65 | 78.65 | 11,557 |
| Nov 12, 2024 | 80.40 | 80.45 | 78.35 | 79.00 | 79.00 | 6,625 |
| Nov 11, 2024 | 80.70 | 81.10 | 79.95 | 80.60 | 80.60 | 8,319 |
| Nov 8, 2024 | 80.60 | 80.90 | 79.90 | 80.70 | 80.70 | 3,846 |
| Nov 7, 2024 | 79.80 | 80.30 | 79.65 | 80.20 | 80.20 | 6,768 |
| Nov 6, 2024 | 79.45 | 80.20 | 79.15 | 79.45 | 79.45 | 4,835 |
| Nov 5, 2024 | 79.50 | 79.93 | 78.75 | 79.80 | 79.80 | 12,100 |
| Nov 4, 2024 | 78.50 | 78.95 | 78.05 | 78.05 | 78.05 | 10,090 |
| Nov 1, 2024 | 77.95 | 78.85 | 77.95 | 78.70 | 78.70 | 5,336 |
| Oct 31, 2024 | 77.40 | 78.20 | 77.40 | 78.00 | 78.00 | 5,653 |
| Oct 30, 2024 | 77.55 | 78.00 | 77.15 | 77.38 | 77.38 | 7,403 |
| Oct 29, 2024 | 79.15 | 79.15 | 77.55 | 77.70 | 77.70 | 5,144 |
| Oct 28, 2024 | 78.40 | 79.15 | 78.05 | 78.90 | 78.90 | 3,915 |
| Oct 25, 2024 | 78.10 | 78.75 | 77.90 | 78.10 | 78.10 | 2,435 |
| Oct 24, 2024 | 78.20 | 78.95 | 78.10 | 78.25 | 78.25 | 8,703 |
| Oct 23, 2024 | 79.00 | 79.00 | 78.30 | 78.65 | 78.65 | 2,023 |
| Oct 22, 2024 | 78.35 | 78.70 | 78.20 | 78.50 | 78.50 | 3,009 |
| Oct 21, 2024 | 79.65 | 79.70 | 78.55 | 78.90 | 78.90 | 3,842 |
| Oct 18, 2024 | 79.20 | 79.75 | 79.20 | 79.63 | 79.63 | 4,187 |
| Oct 17, 2024 | 78.45 | 79.50 | 78.43 | 79.05 | 79.05 | 5,009 |
| Oct 16, 2024 | 79.80 | 79.80 | 77.70 | 78.45 | 78.45 | 3,807 |
| Oct 15, 2024 | 79.75 | 80.45 | 79.70 | 80.30 | 80.30 | 4,103 |
| Oct 14, 2024 | 79.05 | 79.70 | 78.95 | 79.45 | 79.45 | 1,836 |
| Oct 11, 2024 | 78.55 | 78.97 | 78.45 | 78.97 | 78.97 | 4,216 |
| Oct 10, 2024 | 78.40 | 79.40 | 78.40 | 79.05 | 79.05 | 4,698 |
| Oct 9, 2024 | 77.55 | 78.00 | 77.45 | 77.95 | 77.95 | 2,858 |
| Oct 8, 2024 | 77.60 | 78.25 | 77.30 | 78.10 | 78.10 | 2,477 |
| Oct 7, 2024 | 77.70 | 77.95 | 77.55 | 77.60 | 77.60 | 2,988 |
| Oct 4, 2024 | 76.60 | 77.53 | 76.60 | 77.45 | 77.45 | 3,520 |
| Oct 3, 2024 | 77.20 | 77.20 | 76.60 | 76.68 | 76.68 | 3,624 |
| Oct 2, 2024 | 77.90 | 78.10 | 77.05 | 77.25 | 77.25 | 6,223 |
| Oct 1, 2024 | 78.70 | 78.95 | 78.00 | 78.05 | 78.05 | 3,471 |
| Sep 30, 2024 | 78.97 | 79.65 | 78.85 | 78.95 | 78.95 | 2,859 |
| Sep 27, 2024 | 79.30 | 79.45 | 79.00 | 79.30 | 79.30 | 3,468 |
| Sep 26, 2024 | 78.85 | 79.40 | 78.30 | 79.20 | 79.20 | 4,565 |
| Sep 25, 2024 | 77.75 | 78.50 | 77.70 | 78.18 | 78.18 | 2,866 |
| Sep 24, 2024 | 77.75 | 78.10 | 77.43 | 77.70 | 77.70 | 2,785 |
| Sep 23, 2024 | 78.05 | 78.53 | 77.80 | 77.90 | 77.90 | 1,824 |
| Sep 20, 2024 | 79.03 | 79.03 | 77.65 | 78.10 | 78.10 | 4,741 |
| Sep 19, 2024 | 79.10 | 79.35 | 78.65 | 78.75 | 78.75 | 4,054 |
| Sep 18, 2024 | 78.85 | 78.95 | 78.30 | 78.95 | 78.95 | 1,926 |
| Sep 17, 2024 | 78.75 | 78.85 | 78.40 | 78.70 | 78.70 | 3,522 |
| Sep 16, 2024 | 77.55 | 78.95 | 77.55 | 78.80 | 78.80 | 4,733 |
| Sep 13, 2024 | 77.00 | 77.85 | 76.85 | 77.75 | 77.75 | 3,919 |
| Sep 12, 2024 | 77.25 | 77.50 | 76.45 | 76.90 | 76.90 | 3,016 |
| Sep 11, 2024 | 77.00 | 77.50 | 76.75 | 77.35 | 77.35 | 3,345 |
| Sep 10, 2024 | 77.60 | 78.15 | 76.90 | 77.10 | 77.10 | 2,731 |
| Sep 9, 2024 | 76.15 | 77.57 | 76.00 | 77.25 | 77.25 | 7,053 |
| Sep 6, 2024 | 76.35 | 76.85 | 75.85 | 76.25 | 76.25 | 2,289 |
| Sep 5, 2024 | 76.40 | 77.25 | 76.40 | 76.95 | 76.95 | 2,587 |
| Sep 4, 2024 | 76.60 | 77.05 | 76.30 | 76.85 | 76.85 | 3,615 |
| Sep 3, 2024 | 77.95 | 77.97 | 76.90 | 77.25 | 77.25 | 2,211 |
| Sep 2, 2024 | 78.00 | 78.35 | 77.75 | 78.25 | 78.25 | 2,187 |
| Aug 30, 2024 | 78.60 | 78.70 | 78.05 | 78.50 | 78.50 | 1,901 |
| Aug 29, 2024 | 78.05 | 78.68 | 78.05 | 78.40 | 78.40 | 1,518 |
| Aug 28, 2024 | 77.55 | 78.25 | 77.40 | 78.10 | 78.10 | 2,086 |
| Aug 27, 2024 | 77.60 | 77.75 | 76.85 | 77.50 | 77.50 | 1,597 |
| Aug 23, 2024 | 77.45 | 77.95 | 77.25 | 77.75 | 77.75 | 1,733 |
| Aug 22, 2024 | 77.50 | 77.90 | 77.15 | 77.40 | 77.40 | 3,020 |
| Aug 21, 2024 | 76.30 | 77.25 | 76.30 | 77.25 | 77.25 | 1,804 |
| Aug 20, 2024 | 77.40 | 77.50 | 76.15 | 76.30 | 76.30 | 1,492 |
| Aug 19, 2024 | 77.10 | 77.45 | 76.95 | 77.30 | 77.30 | 812 |
| Aug 16, 2024 | 76.70 | 77.10 | 76.30 | 76.90 | 76.90 | 1,324 |
| Aug 15, 2024 | 76.40 | 77.25 | 76.30 | 76.93 | 76.93 | 2,274 |
| Aug 14, 2024 | 76.20 | 76.45 | 75.85 | 76.45 | 76.45 | 1,498 |
| Aug 13, 2024 | 76.15 | 76.50 | 75.40 | 76.10 | 76.10 | 1,148 |
| Aug 12, 2024 | 76.15 | 76.40 | 75.70 | 75.95 | 75.95 | 1,542 |
| Aug 9, 2024 | 76.15 | 76.65 | 75.80 | 75.90 | 75.90 | 1,763 |
| Aug 8, 2024 | 75.00 | 75.70 | 74.45 | 75.55 | 75.55 | 6,551 |
| Aug 7, 2024 | 74.55 | 75.85 | 74.55 | 75.80 | 75.80 | 2,497 |
| Aug 6, 2024 | 74.35 | 74.95 | 73.30 | 73.85 | 73.85 | 3,443 |
| Aug 5, 2024 | 73.05 | 73.80 | 72.60 | 73.65 | 73.65 | 8,029 |
| Aug 2, 2024 | 76.10 | 76.15 | 75.15 | 75.50 | 75.50 | 7,144 |
| Aug 1, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| Jul 31, 2024 | 77.20 | 77.20 | 76.20 | 76.93 | 76.93 | 1,967 |
| Jul 30, 2024 | 76.70 | 77.25 | 76.45 | 77.00 | 77.00 | 3,395 |
| Jul 29, 2024 | 75.35 | 76.50 | 75.25 | 76.05 | 76.05 | 2,619 |
| Jul 26, 2024 | 75.15 | 75.45 | 74.80 | 75.25 | 75.25 | 6,106 |
| Jul 25, 2024 | 76.85 | 76.85 | 74.80 | 75.05 | 75.05 | 2,850 |
| Jul 24, 2024 | 77.70 | 77.85 | 74.75 | 76.25 | 76.25 | 6,637 |
| Jul 23, 2024 | 78.55 | 78.75 | 78.05 | 78.65 | 78.65 | 5,047 |
| Jul 22, 2024 | 78.10 | 78.40 | 77.90 | 78.25 | 78.25 | 3,126 |
| Jul 19, 2024 | 76.75 | 77.75 | 76.75 | 77.65 | 77.65 | 3,506 |
| Jul 18, 2024 | 76.75 | 77.55 | 76.55 | 77.25 | 77.25 | 2,925 |
| Jul 17, 2024 | 77.05 | 77.25 | 76.55 | 77.00 | 77.00 | 2,289 |
| Jul 16, 2024 | 77.40 | 77.75 | 77.10 | 77.10 | 77.10 | 1,714 |
| Jul 15, 2024 | 77.50 | 77.60 | 76.95 | 77.10 | 77.10 | 3,812 |
| Jul 12, 2024 | 78.35 | 78.35 | 77.40 | 77.60 | 77.60 | 2,989 |
| Jul 11, 2024 | 78.10 | 78.45 | 77.60 | 78.35 | 78.35 | 6,376 |
| Jul 10, 2024 | 78.25 | 78.45 | 77.35 | 78.00 | 78.00 | 5,502 |
| Jul 9, 2024 | 77.40 | 78.40 | 77.30 | 78.30 | 78.30 | 5,541 |
| Jul 8, 2024 | 76.60 | 77.50 | 76.60 | 76.95 | 76.95 | 3,118 |
| Jul 5, 2024 | 77.28 | 77.28 | 76.10 | 76.65 | 76.65 | 2,782 |
| Jul 4, 2024 | 78.25 | 78.25 | 77.40 | 77.75 | 77.75 | 3,599 |
| Jul 3, 2024 | 77.25 | 78.15 | 77.25 | 77.75 | 77.75 | 3,637 |
| Jul 2, 2024 | 77.15 | 77.75 | 77.15 | 77.38 | 77.38 | 3,311 |
| Jul 1, 2024 | 76.82 | 77.75 | 76.75 | 77.32 | 77.32 | 2,835 |
| Jun 28, 2024 | 76.45 | 77.00 | 76.10 | 76.50 | 76.50 | 1,651 |
| Jun 27, 2024 | 77.10 | 77.50 | 76.65 | 76.80 | 76.80 | 1,019 |
| Jun 26, 2024 | 77.95 | 78.00 | 76.85 | 76.85 | 76.85 | 3,848 |
| Jun 25, 2024 | 77.97 | 78.30 | 77.75 | 77.80 | 77.80 | 4,051 |
| Jun 24, 2024 | 77.75 | 78.15 | 77.20 | 77.90 | 77.90 | 5,976 |
| Jun 21, 2024 | 77.05 | 78.20 | 76.55 | 78.00 | 78.00 | 3,549 |
| Jun 20, 2024 | 77.85 | 78.05 | 77.15 | 78.05 | 78.05 | 3,286 |
| Jun 19, 2024 | 77.05 | 77.70 | 76.80 | 77.70 | 77.70 | 1,373 |
| Jun 18, 2024 | 76.80 | 77.15 | 76.25 | 77.15 | 77.15 | 4,643 |
| Jun 17, 2024 | 75.45 | 76.65 | 75.45 | 76.15 | 76.15 | 5,494 |
| Jun 14, 2024 | 75.05 | 75.80 | 74.95 | 75.45 | 75.45 | 5,099 |
| Jun 13, 2024 | 75.45 | 75.55 | 74.60 | 75.25 | 75.25 | 3,277 |
| Jun 12, 2024 | 74.35 | 75.57 | 74.25 | 75.30 | 75.30 | 1,858 |
| Jun 11, 2024 | 74.65 | 75.15 | 73.90 | 74.20 | 74.20 | 4,869 |
| Jun 10, 2024 | 73.95 | 74.90 | 73.95 | 74.85 | 74.85 | 2,613 |
| Jun 7, 2024 | 74.70 | 74.70 | 74.00 | 74.30 | 74.30 | 1,800 |
| Jun 6, 2024 | 73.50 | 74.65 | 73.50 | 74.40 | 74.40 | 2,361 |
| Jun 5, 2024 | 72.53 | 73.90 | 72.53 | 73.35 | 73.35 | 2,239 |
| Jun 4, 2024 | 72.25 | 72.65 | 71.80 | 72.30 | 72.30 | 2,754 |
| Jun 3, 2024 | 73.20 | 73.25 | 71.45 | 71.45 | 71.45 | 2,209 |
| May 31, 2024 | 72.70 | 73.10 | 72.65 | 73.05 | 73.05 | 1,156 |
| May 30, 2024 | 71.05 | 72.55 | 71.05 | 72.45 | 72.45 | 2,495 |
| May 29, 2024 | 70.90 | 71.60 | 70.90 | 71.50 | 71.50 | 2,230 |
| May 28, 2024 | 71.20 | 71.63 | 70.95 | 71.15 | 71.15 | 5,799 |
| May 24, 2024 | 71.20 | 71.40 | 70.90 | 71.30 | 71.30 | 1,523 |
| May 23, 2024 | 71.70 | 72.10 | 71.50 | 71.55 | 71.55 | 3,437 |
| May 22, 2024 | 71.70 | 71.75 | 71.20 | 71.50 | 71.50 | 2,705 |
| May 21, 2024 | 71.70 | 71.90 | 71.30 | 71.70 | 71.70 | 2,318 |
| May 20, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| May 17, 2024 | 70.95 | 71.80 | 70.82 | 71.80 | 71.80 | 4,303 |
| May 16, 2024 | 71.25 | 71.40 | 70.25 | 71.03 | 71.03 | 7,421 |
| May 15, 2024 | 71.75 | 71.90 | 71.10 | 71.10 | 71.10 | 3,066 |
| May 14, 2024 | 71.50 | 72.20 | 71.20 | 71.95 | 71.95 | 4,444 |
| May 13, 2024 | 72.10 | 72.10 | 70.80 | 71.35 | 71.35 | 4,141 |
| May 10, 2024 | 71.10 | 71.75 | 70.90 | 71.75 | 71.75 | 3,755 |
| May 9, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| May 8, 2024 | 73.05 | 73.20 | 69.90 | 70.20 | 70.20 | 7,133 |
| May 7, 2024 | 73.30 | 73.40 | 72.90 | 73.35 | 73.35 | 16,447 |
| May 3, 2024 | 70.55 | 71.10 | 70.35 | 70.50 | 70.50 | 3,222 |
| May 2, 2024 | 70.20 | 70.65 | 69.95 | 69.95 | 69.95 | 3,702 |
| May 1, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Apr 30, 2024 | 69.90 | 71.00 | 69.90 | 70.55 | 70.55 | 2,408 |
| Apr 29, 2024 | 70.70 | 71.30 | 70.60 | 70.75 | 70.75 | 2,886 |
| Apr 26, 2024 | 4 Dividend | |||||
| Apr 26, 2024 | 69.85 | 72.10 | 69.85 | 70.30 | 70.30 | 7,190 |
| Apr 25, 2024 | 74.60 | 75.00 | 73.95 | 74.00 | 70.00 | 23,184 |
| Apr 24, 2024 | 74.70 | 75.00 | 74.35 | 74.45 | 70.43 | 8,200 |
| Apr 23, 2024 | 74.20 | 74.75 | 74.15 | 74.65 | 70.61 | 7,146 |
| Apr 22, 2024 | 74.15 | 74.85 | 73.45 | 73.45 | 69.48 | 7,386 |
| Apr 19, 2024 | 73.70 | 73.95 | 72.85 | 73.90 | 69.91 | 2,409 |
| Apr 18, 2024 | 73.95 | 74.65 | 73.60 | 74.30 | 70.28 | 2,204 |
| Apr 17, 2024 | 73.80 | 74.45 | 73.55 | 73.75 | 69.76 | 3,270 |