Unlock stock picks and a broker-level newsfeed that powers Wall Street.
81.85
-6.25
(-7.09%)
At close: April 4 at 6:23:32 PM GMT+1
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 4, 2025 | 87.28 | 87.34 | 77.44 | 81.85 | 81.85 | 434,263 |
| Apr 3, 2025 | 89.28 | 90.60 | 87.78 | 88.10 | 88.10 | 921,135 |
| Apr 2, 2025 | 91.92 | 93.06 | 91.54 | 92.00 | 92.00 | 68,595 |
| Apr 1, 2025 | 92.40 | 93.04 | 91.58 | 92.00 | 92.00 | 717,367 |
| Mar 31, 2025 | 95.26 | 95.64 | 91.70 | 91.95 | 91.95 | 437,155 |
| Mar 28, 2025 | 97.70 | 98.12 | 95.98 | 96.20 | 96.20 | 174,837 |
| Mar 27, 2025 | 98.16 | 98.96 | 97.06 | 97.40 | 97.40 | 142,550 |
| Mar 26, 2025 | 100.75 | 100.85 | 99.56 | 99.65 | 99.65 | 89,771 |
| Mar 25, 2025 | 99.74 | 100.93 | 98.72 | 99.00 | 99.00 | 235,070 |
| Mar 24, 2025 | 101.25 | 101.30 | 99.50 | 100.80 | 100.80 | 275,119 |
| Mar 21, 2025 | 96.35 | 101.15 | 95.80 | 95.80 | 95.80 | 160,632 |
| Mar 20, 2025 | 102.45 | 103.40 | 100.20 | 101.05 | 101.05 | 210,894 |
| Mar 19, 2025 | 100.15 | 102.85 | 100.15 | 102.00 | 102.00 | 1,390,393 |
| Mar 18, 2025 | 100.50 | 101.30 | 99.97 | 100.40 | 100.40 | 1,087,480 |
| Mar 17, 2025 | 100.65 | 100.70 | 99.82 | 101.15 | 101.15 | 604,391 |
| Mar 14, 2025 | 98.34 | 101.80 | 97.96 | 101.15 | 101.15 | 966,737 |
| Mar 13, 2025 | 99.20 | 100.32 | 98.27 | 99.65 | 99.65 | 313,959 |
| Mar 12, 2025 | 99.86 | 101.05 | 99.13 | 100.60 | 100.60 | 1,003,272 |
| Mar 11, 2025 | 99.54 | 100.75 | 98.06 | 98.40 | 98.40 | 329,155 |
| Mar 10, 2025 | 106.90 | 106.90 | 99.60 | 100.80 | 100.80 | 474,514 |
| Mar 7, 2025 | 105.20 | 106.63 | 103.05 | 105.55 | 105.55 | 1,380,369 |
| Mar 6, 2025 | 100.45 | 106.15 | 100.35 | 105.15 | 105.15 | 536,813 |
| Mar 5, 2025 | 96.14 | 101.15 | 95.62 | 100.40 | 100.40 | 623,610 |
| Mar 4, 2025 | 94.70 | 95.24 | 91.68 | 92.20 | 92.20 | 99,161 |
| Mar 3, 2025 | 96.54 | 97.42 | 94.74 | 96.50 | 96.50 | 91,251 |
| Feb 28, 2025 | 95.46 | 98.00 | 93.96 | 96.60 | 96.60 | 197,420 |
| Feb 27, 2025 | 95.54 | 95.98 | 93.46 | 94.20 | 94.20 | 154,352 |
| Feb 26, 2025 | 94.34 | 97.14 | 94.34 | 95.75 | 95.75 | 327,589 |
| Feb 25, 2025 | 92.80 | 94.54 | 92.76 | 94.10 | 94.10 | 644,252 |
| Feb 24, 2025 | 94.42 | 94.84 | 93.06 | 94.35 | 94.35 | 88,313 |
| Feb 21, 2025 | 94.00 | 95.48 | 93.38 | 95.15 | 95.15 | 554,617 |
| Feb 20, 2025 | 94.60 | 95.16 | 93.80 | 94.70 | 94.70 | 63,833 |
| Feb 19, 2025 | 97.40 | 98.00 | 93.40 | 93.55 | 93.55 | 224,953 |
| Feb 18, 2025 | 97.82 | 98.66 | 96.90 | 97.75 | 97.75 | 55,471 |
| Feb 17, 2025 | 96.72 | 97.68 | 96.04 | 96.80 | 96.80 | 54,859 |
| Feb 14, 2025 | 96.14 | 97.52 | 95.96 | 96.40 | 96.40 | 1,435,531 |
| Feb 13, 2025 | 97.84 | 98.26 | 95.40 | 96.50 | 96.50 | 200,283 |
| Feb 12, 2025 | 95.20 | 95.70 | 93.66 | 95.25 | 95.25 | 220,526 |
| Feb 11, 2025 | 93.62 | 95.18 | 93.58 | 95.15 | 95.15 | 1,054,303 |
| Feb 10, 2025 | 93.10 | 93.86 | 92.38 | 93.45 | 93.45 | 1,254,392 |
| Feb 7, 2025 | 93.24 | 94.30 | 93.16 | 93.15 | 93.15 | 435,275 |
| Feb 6, 2025 | 88.12 | 93.48 | 88.02 | 93.15 | 93.15 | 126,314 |
| Feb 5, 2025 | 86.98 | 87.84 | 86.64 | 86.90 | 86.90 | 59,592 |
| Feb 4, 2025 | 83.10 | 87.76 | 83.10 | 87.25 | 87.25 | 56,644 |
| Feb 3, 2025 | 88.20 | 88.56 | 86.64 | 86.72 | 86.72 | 110,832 |
| Jan 31, 2025 | 86.70 | 91.14 | 86.60 | 90.60 | 90.60 | 74,283 |
| Jan 30, 2025 | 89.80 | 90.86 | 89.66 | 89.75 | 89.75 | 80,184 |
| Jan 29, 2025 | 86.15 | 90.38 | 85.95 | 90.40 | 90.40 | 67,988 |
| Jan 28, 2025 | 88.82 | 89.86 | 87.86 | 88.70 | 88.70 | 224,905 |
| Jan 27, 2025 | 89.00 | 89.70 | 87.22 | 87.65 | 87.65 | 1,713,205 |
| Jan 24, 2025 | 86.70 | 91.08 | 85.60 | 90.00 | 90.00 | 71,431 |
| Jan 23, 2025 | 84.70 | 89.73 | 84.70 | 88.57 | 88.57 | 310,988 |
| Jan 22, 2025 | 88.00 | 88.60 | 87.48 | 88.00 | 88.00 | 574,483 |
| Jan 21, 2025 | 87.40 | 88.11 | 87.22 | 87.35 | 87.35 | 307,441 |
| Jan 20, 2025 | 86.70 | 88.12 | 86.44 | 87.57 | 87.57 | 127,871 |
| Jan 17, 2025 | 85.78 | 86.78 | 85.58 | 85.75 | 85.75 | 224,974 |
| Jan 16, 2025 | 84.68 | 85.50 | 83.88 | 84.80 | 84.80 | 612,559 |
| Jan 15, 2025 | 81.05 | 86.25 | 80.90 | 85.70 | 85.70 | 291,781 |
| Jan 14, 2025 | 85.04 | 85.30 | 84.00 | 85.07 | 85.07 | 153,903 |
| Jan 13, 2025 | 83.74 | 85.28 | 82.53 | 83.65 | 83.65 | 1,300,167 |
| Jan 10, 2025 | 85.74 | 86.02 | 84.06 | 85.35 | 85.35 | 62,706 |
| Jan 9, 2025 | 88.95 | 90.25 | 84.46 | 86.30 | 86.30 | 49,012 |
| Jan 8, 2025 | 89.50 | 89.50 | 84.72 | 85.57 | 85.57 | 470,320 |
| Jan 7, 2025 | 90.05 | 90.25 | 84.90 | 85.15 | 85.15 | 170,552 |
| Jan 6, 2025 | 84.68 | 86.48 | 84.38 | 86.00 | 86.00 | 1,061,701 |
| Jan 3, 2025 | 85.80 | 85.92 | 83.76 | 84.40 | 84.40 | 273,730 |
| Jan 2, 2025 | 86.00 | 86.50 | 84.86 | 85.88 | 85.88 | 43,669 |
| Dec 31, 2024 | 85.58 | 86.16 | 85.46 | 85.80 | 85.80 | 10,865 |
| Dec 30, 2024 | 85.88 | 86.38 | 85.30 | 86.00 | 86.00 | 61,773 |
| Dec 27, 2024 | 85.44 | 86.38 | 85.30 | 85.45 | 85.45 | 24,072 |
| Dec 24, 2024 | 85.74 | 85.84 | 85.60 | 85.82 | 85.82 | 504,296 |
| Dec 23, 2024 | 84.94 | 85.68 | 84.38 | 85.28 | 85.28 | 207,358 |
| Dec 20, 2024 | 80.25 | 85.32 | 80.25 | 84.40 | 84.40 | 1,316,664 |
| Dec 19, 2024 | 85.84 | 86.50 | 85.36 | 86.00 | 86.00 | 164,158 |
| Dec 18, 2024 | 87.12 | 88.24 | 87.04 | 87.05 | 87.05 | 845,269 |
| Dec 17, 2024 | 87.44 | 88.14 | 86.90 | 87.25 | 87.25 | 94,453 |
| Dec 16, 2024 | 88.42 | 88.70 | 87.96 | 88.50 | 88.50 | 69,399 |
| Dec 13, 2024 | 88.90 | 89.56 | 88.40 | 88.90 | 88.90 | 117,203 |
| Dec 12, 2024 | 89.80 | 90.06 | 89.10 | 89.75 | 89.75 | 51,807 |
| Dec 11, 2024 | 88.84 | 89.88 | 88.26 | 88.80 | 88.80 | 60,906 |
| Dec 10, 2024 | 89.60 | 90.16 | 88.66 | 89.85 | 89.85 | 675,841 |
| Dec 9, 2024 | 90.50 | 90.54 | 89.24 | 90.50 | 90.50 | 87,295 |
| Dec 6, 2024 | 87.54 | 90.02 | 87.24 | 89.05 | 89.05 | 121,578 |
| Dec 5, 2024 | 86.00 | 88.12 | 86.00 | 87.35 | 87.35 | 229,055 |
| Dec 4, 2024 | 85.80 | 86.68 | 85.76 | 85.85 | 85.85 | 109,754 |
| Dec 3, 2024 | 84.60 | 86.36 | 84.60 | 86.00 | 86.00 | 99,734 |
| Dec 2, 2024 | 84.82 | 85.82 | 83.84 | 84.80 | 84.80 | 588,411 |
| Nov 29, 2024 | 85.54 | 86.48 | 85.54 | 85.55 | 85.55 | 61,327 |
| Nov 28, 2024 | 85.68 | 86.66 | 85.64 | 85.65 | 85.65 | 68,561 |
| Nov 27, 2024 | 89.00 | 89.00 | 83.72 | 89.00 | 89.00 | 414,626 |
| Nov 26, 2024 | 86.88 | 87.50 | 86.36 | 86.90 | 86.90 | 71,448 |
| Nov 25, 2024 | 88.90 | 89.06 | 87.18 | 87.35 | 87.35 | 845,897 |
| Nov 22, 2024 | 88.50 | 88.74 | 86.00 | 87.15 | 87.15 | 160,345 |
| Nov 21, 2024 | 87.60 | 88.41 | 87.08 | 87.75 | 87.75 | 873,711 |
| Nov 20, 2024 | 88.60 | 89.66 | 87.64 | 87.85 | 87.85 | 301,664 |
| Nov 19, 2024 | 90.10 | 90.48 | 87.60 | 88.60 | 88.60 | 230,058 |
| Nov 18, 2024 | 90.12 | 90.42 | 89.52 | 90.10 | 90.10 | 487,802 |
| Nov 15, 2024 | 88.68 | 91.11 | 88.56 | 89.85 | 89.85 | 243,126 |
| Nov 14, 2024 | 88.28 | 89.88 | 87.68 | 89.55 | 89.55 | 225,774 |
| Nov 13, 2024 | 86.64 | 87.74 | 86.14 | 87.18 | 87.18 | 137,448 |
| Nov 12, 2024 | 87.86 | 88.92 | 86.82 | 87.85 | 87.85 | 66,559 |
| Nov 11, 2024 | 87.20 | 89.64 | 87.20 | 88.90 | 88.90 | 157,069 |
| Nov 8, 2024 | 86.32 | 86.64 | 85.70 | 86.40 | 86.40 | 145,349 |
| Nov 7, 2024 | 84.28 | 86.68 | 84.28 | 85.55 | 85.55 | 141,393 |
| Nov 6, 2024 | 86.22 | 87.02 | 83.94 | 83.85 | 83.85 | 356,175 |
| Nov 5, 2024 | 83.28 | 84.40 | 82.38 | 83.25 | 83.25 | 120,304 |
| Nov 4, 2024 | 84.26 | 84.42 | 82.90 | 83.05 | 83.05 | 51,425 |
| Nov 1, 2024 | 83.00 | 84.48 | 82.74 | 83.15 | 83.15 | 87,105 |
| Oct 31, 2024 | 82.78 | 83.48 | 82.26 | 82.50 | 82.50 | 54,012 |
| Oct 30, 2024 | 83.80 | 83.90 | 82.42 | 83.35 | 83.35 | 663,662 |
| Oct 29, 2024 | 83.86 | 84.00 | 82.22 | 82.50 | 82.50 | 871,909 |
| Oct 28, 2024 | 82.40 | 83.60 | 81.88 | 82.20 | 82.20 | 53,977 |
| Oct 25, 2024 | 81.34 | 82.68 | 81.26 | 82.60 | 82.60 | 333,932 |
| Oct 24, 2024 | 81.84 | 82.14 | 81.52 | 81.72 | 81.72 | 74,513 |
| Oct 23, 2024 | 82.86 | 82.88 | 81.82 | 82.40 | 82.40 | 32,622 |
| Oct 22, 2024 | 83.94 | 83.94 | 82.20 | 82.70 | 82.70 | 249,422 |
| Oct 21, 2024 | 84.52 | 84.76 | 83.88 | 84.50 | 84.50 | 259,545 |
| Oct 18, 2024 | 84.04 | 85.02 | 83.76 | 84.20 | 84.20 | 573,150 |
| Oct 17, 2024 | 84.18 | 85.36 | 83.82 | 85.35 | 85.35 | 413,713 |
| Oct 16, 2024 | 83.50 | 84.26 | 83.12 | 83.25 | 83.25 | 464,856 |
| Oct 15, 2024 | 83.50 | 83.98 | 82.50 | 83.45 | 83.45 | 789,015 |
| Oct 14, 2024 | 82.66 | 83.10 | 82.30 | 82.60 | 82.60 | 237,939 |
| Oct 11, 2024 | 82.10 | 82.70 | 82.02 | 82.10 | 82.10 | 226,446 |
| Oct 10, 2024 | 82.48 | 82.92 | 81.94 | 82.40 | 82.40 | 380,169 |
| Oct 9, 2024 | 82.08 | 82.52 | 81.40 | 82.00 | 82.00 | 312,581 |
| Oct 8, 2024 | 81.64 | 82.14 | 81.20 | 81.65 | 81.65 | 689,096 |
| Oct 7, 2024 | 81.98 | 82.00 | 80.96 | 81.88 | 81.88 | 717,473 |
| Oct 4, 2024 | 80.48 | 82.36 | 80.48 | 81.65 | 81.65 | 393,064 |
| Oct 3, 2024 | 81.46 | 81.56 | 79.84 | 80.30 | 80.30 | 96,695 |
| Oct 2, 2024 | 82.00 | 82.06 | 80.94 | 82.00 | 82.00 | 517,168 |
| Oct 1, 2024 | 81.78 | 83.10 | 81.12 | 81.38 | 81.38 | 713,587 |
| Sep 30, 2024 | 82.38 | 82.38 | 80.84 | 81.05 | 81.05 | 440,526 |
| Sep 27, 2024 | 84.02 | 84.66 | 83.10 | 84.00 | 84.00 | 533,688 |
| Sep 26, 2024 | 83.20 | 84.42 | 83.06 | 84.20 | 84.20 | 496,314 |
| Sep 25, 2024 | 81.10 | 82.74 | 81.00 | 82.10 | 82.10 | 73,001 |
| Sep 24, 2024 | 83.58 | 83.84 | 81.80 | 82.93 | 82.93 | 59,659 |
| Sep 23, 2024 | 82.94 | 82.98 | 81.30 | 82.80 | 82.80 | 1,528,821 |
| Sep 20, 2024 | 84.40 | 84.50 | 83.26 | 84.30 | 84.30 | 97,324 |
| Sep 19, 2024 | 82.48 | 84.66 | 81.46 | 84.60 | 84.60 | 176,665 |
| Sep 18, 2024 | 80.82 | 81.04 | 80.20 | 81.00 | 81.00 | 38,764 |
| Sep 17, 2024 | 76.15 | 80.96 | 76.15 | 78.63 | 78.63 | 310,666 |
| Sep 16, 2024 | 78.44 | 79.00 | 78.22 | 78.40 | 78.40 | 40,724 |
| Sep 13, 2024 | 78.24 | 79.08 | 77.96 | 78.20 | 78.20 | 97,150 |
| Sep 12, 2024 | 78.20 | 78.58 | 77.18 | 78.20 | 78.20 | 898,698 |
| Sep 11, 2024 | 77.48 | 77.88 | 76.42 | 76.40 | 76.40 | 254,415 |
| Sep 10, 2024 | 76.78 | 78.28 | 76.78 | 78.13 | 78.13 | 337,327 |
| Sep 9, 2024 | 75.30 | 76.96 | 75.28 | 76.40 | 76.40 | 270,626 |
| Sep 6, 2024 | 77.00 | 77.86 | 74.90 | 75.85 | 75.85 | 177,357 |
| Sep 5, 2024 | 76.70 | 78.42 | 76.58 | 77.75 | 77.75 | 100,992 |
| Sep 4, 2024 | 76.90 | 77.52 | 76.56 | 76.90 | 76.90 | 269,728 |
| Sep 3, 2024 | 79.62 | 79.94 | 77.70 | 78.40 | 78.40 | 389,242 |
| Sep 2, 2024 | 78.82 | 79.54 | 77.64 | 78.70 | 78.70 | 20,589 |
| Aug 30, 2024 | 78.60 | 79.22 | 78.60 | 78.50 | 78.50 | 252,059 |
| Aug 29, 2024 | 77.52 | 78.38 | 77.38 | 77.45 | 77.45 | 241,219 |
| Aug 28, 2024 | 77.16 | 78.04 | 77.00 | 77.15 | 77.15 | 48,707 |
| Aug 27, 2024 | 77.78 | 77.86 | 77.02 | 77.65 | 77.65 | 1,095,320 |
| Aug 23, 2024 | 77.12 | 77.82 | 77.00 | 77.05 | 77.05 | 51,295 |
| Aug 22, 2024 | 76.68 | 77.24 | 76.58 | 76.70 | 76.70 | 428,618 |
| Aug 21, 2024 | 76.66 | 77.02 | 76.62 | 76.70 | 76.70 | 715,463 |
| Aug 20, 2024 | 76.60 | 77.16 | 76.52 | 76.60 | 76.60 | 48,982 |
| Aug 19, 2024 | 76.14 | 76.76 | 75.78 | 76.00 | 76.00 | 39,613 |
| Aug 16, 2024 | 75.86 | 76.24 | 75.38 | 75.85 | 75.85 | 58,728 |
| Aug 15, 2024 | 74.82 | 75.62 | 73.90 | 75.55 | 75.55 | 39,934 |
| Aug 14, 2024 | 74.04 | 74.20 | 73.68 | 74.00 | 74.00 | 986,213 |
| Aug 13, 2024 | 73.66 | 73.86 | 73.00 | 73.65 | 73.65 | 821,893 |
| Aug 12, 2024 | 74.10 | 74.38 | 73.14 | 74.10 | 74.10 | 333,418 |
| Aug 9, 2024 | 73.52 | 74.64 | 73.44 | 73.45 | 73.45 | 77,538 |
| Aug 8, 2024 | 72.82 | 73.68 | 72.50 | 72.70 | 72.70 | 46,398 |
| Aug 7, 2024 | 73.30 | 74.36 | 72.76 | 73.45 | 73.45 | 44,294 |
| Aug 6, 2024 | 73.12 | 73.40 | 71.12 | 71.85 | 71.85 | 93,510 |
| Aug 5, 2024 | 71.02 | 72.94 | 70.42 | 72.00 | 72.00 | 1,571,746 |
| Aug 2, 2024 | 74.80 | 75.56 | 73.50 | 73.55 | 73.55 | 129,263 |
| Aug 1, 2024 | 78.72 | 78.88 | 76.38 | 77.55 | 77.55 | 81,884 |
| Jul 31, 2024 | 79.16 | 80.40 | 79.04 | 79.35 | 79.35 | 80,393 |
| Jul 30, 2024 | 78.00 | 78.90 | 77.78 | 78.10 | 78.10 | 57,268 |
| Jul 29, 2024 | 79.60 | 79.60 | 77.84 | 78.40 | 78.40 | 43,368 |
| Jul 26, 2024 | 78.98 | 80.06 | 75.98 | 79.75 | 79.75 | 65,844 |
| Jul 25, 2024 | 76.06 | 76.38 | 74.32 | 75.82 | 75.82 | 121,054 |
| Jul 24, 2024 | 77.84 | 78.18 | 76.88 | 77.57 | 77.57 | 3,118,498 |
| Jul 23, 2024 | 78.46 | 79.18 | 78.02 | 78.68 | 78.68 | 325,782 |
| Jul 22, 2024 | 77.98 | 78.88 | 77.90 | 77.88 | 77.88 | 101,101 |
| Jul 19, 2024 | 79.08 | 79.08 | 76.82 | 77.35 | 77.35 | 34,583 |
| Jul 18, 2024 | 79.08 | 79.64 | 77.52 | 78.57 | 78.57 | 45,793 |
| Jul 17, 2024 | 79.30 | 79.90 | 78.16 | 79.22 | 79.22 | 1,838,432 |
| Jul 16, 2024 | 78.06 | 79.46 | 77.64 | 79.05 | 79.05 | 336,738 |
| Jul 15, 2024 | 79.46 | 79.46 | 78.08 | 78.68 | 78.68 | 101,302 |
| Jul 12, 2024 | 77.52 | 79.20 | 77.32 | 78.25 | 78.25 | 51,507 |
| Jul 11, 2024 | 76.50 | 78.06 | 75.22 | 77.57 | 77.57 | 75,149 |
| Jul 10, 2024 | 75.40 | 75.94 | 75.04 | 75.40 | 75.40 | 37,788 |
| Jul 9, 2024 | 77.42 | 78.04 | 74.94 | 76.15 | 76.15 | 96,510 |
| Jul 8, 2024 | 76.52 | 78.62 | 76.52 | 78.25 | 78.25 | 136,325 |
| Jul 5, 2024 | 77.64 | 78.22 | 77.16 | 77.68 | 77.68 | 18,736 |
| Jul 4, 2024 | 76.36 | 77.60 | 76.36 | 77.10 | 77.10 | 310,277 |
| Jul 3, 2024 | 75.76 | 76.92 | 74.86 | 76.45 | 76.45 | 204,690 |
| Jul 2, 2024 | 73.42 | 74.96 | 72.88 | 73.57 | 73.57 | 439,887 |
| Jul 1, 2024 | 75.26 | 75.88 | 74.50 | 75.63 | 75.63 | 155,698 |
| Jun 28, 2024 | 72.76 | 74.24 | 72.52 | 72.63 | 72.63 | 59,815 |
| Jun 27, 2024 | 73.50 | 73.88 | 72.94 | 73.68 | 73.68 | 900,361 |
| Jun 26, 2024 | 73.78 | 73.78 | 72.44 | 72.63 | 72.63 | 925,410 |
| Jun 25, 2024 | 69.50 | 73.88 | 69.50 | 73.10 | 73.10 | 49,191 |
| Jun 24, 2024 | 73.06 | 75.86 | 72.58 | 73.05 | 73.05 | 103,498 |
| Jun 21, 2024 | 75.54 | 76.32 | 73.12 | 73.25 | 73.25 | 384,108 |
| Jun 20, 2024 | 74.14 | 75.88 | 74.14 | 75.88 | 75.88 | 5,049,930 |
| Jun 19, 2024 | 75.00 | 75.32 | 74.40 | 75.00 | 75.00 | 105,150 |
| Jun 18, 2024 | 74.12 | 74.72 | 73.38 | 74.20 | 74.20 | 5,065,525 |
| Jun 17, 2024 | 72.94 | 73.52 | 72.54 | 72.93 | 72.93 | 647,747 |
| Jun 14, 2024 | 75.08 | 75.20 | 71.64 | 71.68 | 71.68 | 207,628 |
| Jun 13, 2024 | 77.82 | 77.82 | 75.24 | 75.35 | 75.35 | 1,129,198 |
| Jun 12, 2024 | 75.98 | 78.30 | 75.86 | 78.07 | 78.07 | 141,752 |
| Jun 11, 2024 | 77.66 | 77.66 | 76.00 | 76.05 | 76.05 | 179,521 |
| Jun 10, 2024 | 2.10 Dividend | |||||
| Jun 10, 2024 | 75.18 | 78.06 | 74.60 | 76.10 | 76.10 | 87,983 |
| Jun 7, 2024 | 80.06 | 81.34 | 79.06 | 79.57 | 77.47 | 1,786,790 |
| Jun 6, 2024 | 81.10 | 81.64 | 80.56 | 81.20 | 79.06 | 233,388 |
| Jun 5, 2024 | 81.10 | 81.10 | 79.74 | 80.68 | 78.55 | 167,640 |
| Jun 4, 2024 | 80.90 | 80.92 | 79.10 | 79.63 | 77.52 | 3,373,143 |
| Jun 3, 2024 | 81.80 | 82.30 | 80.60 | 80.88 | 78.74 | 83,655 |
| May 31, 2024 | 81.04 | 81.58 | 80.10 | 81.30 | 79.15 | 2,296,361 |
| May 30, 2024 | 80.44 | 81.26 | 79.94 | 80.82 | 78.69 | 2,067,420 |
| May 29, 2024 | 82.16 | 82.16 | 80.62 | 81.38 | 79.23 | 1,387,550 |
| May 28, 2024 | 82.70 | 82.80 | 81.30 | 82.20 | 80.03 | 993,119 |
| May 24, 2024 | 80.38 | 81.88 | 80.38 | 81.00 | 78.86 | 51,559 |
| May 23, 2024 | 80.14 | 81.52 | 80.04 | 81.30 | 79.15 | 127,581 |
| May 22, 2024 | 80.74 | 81.32 | 79.98 | 80.75 | 78.62 | 37,353 |
| May 21, 2024 | 81.74 | 82.18 | 80.42 | 80.53 | 78.40 | 133,139 |
| May 20, 2024 | 81.90 | 81.94 | 80.88 | 81.70 | 79.54 | 5,471,617 |
| May 17, 2024 | 80.82 | 81.64 | 80.36 | 81.10 | 78.96 | 547,611 |
| May 16, 2024 | 83.16 | 83.16 | 81.50 | 82.53 | 80.35 | 646,608 |
| May 15, 2024 | 82.12 | 82.70 | 80.76 | 81.53 | 79.37 | 280,414 |
| May 14, 2024 | 80.16 | 81.46 | 80.16 | 80.68 | 78.55 | 1,327,494 |
| May 13, 2024 | 80.90 | 81.42 | 80.24 | 80.82 | 78.69 | 214,620 |
| May 10, 2024 | 80.92 | 81.22 | 79.74 | 80.40 | 78.28 | 408,659 |
| May 9, 2024 | 79.44 | 80.56 | 78.92 | 80.53 | 78.40 | 439,579 |
| May 8, 2024 | 78.64 | 80.52 | 78.60 | 79.78 | 77.67 | 1,354,256 |
| May 7, 2024 | 78.48 | 78.96 | 77.28 | 78.10 | 76.04 | 532,518 |
| May 3, 2024 | 76.30 | 78.34 | 75.50 | 77.45 | 75.41 | 165,672 |
| May 2, 2024 | 75.44 | 75.82 | 75.24 | 75.40 | 73.41 | 68,063 |
| May 1, 2024 | 74.66 | 74.66 | 74.66 | 74.93 | 72.95 | 26,768 |
| Apr 30, 2024 | 74.92 | 75.10 | 75.10 | 74.93 | 72.95 | 150,190 |
| Apr 29, 2024 | 75.46 | 75.56 | 74.52 | 75.53 | 73.53 | 71,962 |
| Apr 26, 2024 | 72.72 | 75.24 | 69.96 | 74.88 | 72.90 | 1,727,665 |
| Apr 25, 2024 | 70.54 | 71.26 | 69.56 | 70.53 | 68.66 | 1,568,162 |
| Apr 24, 2024 | 70.76 | 71.24 | 70.36 | 70.78 | 68.91 | 1,303,786 |
| Apr 23, 2024 | 70.80 | 71.14 | 69.92 | 70.72 | 68.86 | 791,962 |
| Apr 22, 2024 | 70.70 | 71.42 | 69.82 | 70.93 | 69.05 | 720,725 |
| Apr 19, 2024 | 69.84 | 71.64 | 69.36 | 70.10 | 68.25 | 948,902 |
| Apr 18, 2024 | 71.00 | 71.52 | 70.58 | 71.15 | 69.27 | 815,563 |
| Apr 17, 2024 | 70.26 | 72.00 | 70.26 | 71.72 | 69.83 | 892,350 |
| Apr 16, 2024 | 70.94 | 72.50 | 70.40 | 70.82 | 68.96 | 148,897 |
| Apr 15, 2024 | 72.38 | 72.96 | 71.46 | 72.25 | 70.34 | 865,897 |
| Apr 12, 2024 | 73.28 | 73.28 | 71.34 | 71.95 | 70.05 | 1,151,904 |
| Apr 11, 2024 | 71.98 | 72.88 | 71.40 | 71.57 | 69.69 | 2,190,191 |
| Apr 10, 2024 | 72.82 | 74.20 | 71.48 | 72.68 | 70.76 | 1,870,184 |
| Apr 9, 2024 | 74.76 | 74.76 | 73.08 | 74.13 | 72.17 | 824,359 |
| Apr 8, 2024 | 72.90 | 74.86 | 72.90 | 74.53 | 72.56 | 400,630 |
| Apr 5, 2024 | 74.72 | 74.72 | 72.36 | 72.72 | 70.81 | 3,742,186 |
| Apr 4, 2024 | 73.04 | 74.62 | 72.62 | 74.20 | 72.24 | 442,480 |