Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
254.50
-11.00
(-4.14%)
As of 4:06:32 PM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 262.00 | 262.50 | 253.00 | 254.50 | 254.50 | 4,730 |
| Mar 3, 2025 | 265.50 | 268.50 | 263.50 | 265.50 | 265.50 | 2,671 |
| Feb 28, 2025 | 256.00 | 262.50 | 254.50 | 262.00 | 262.00 | 2,740 |
| Feb 27, 2025 | 271.00 | 274.00 | 262.00 | 262.75 | 262.75 | 3,632 |
| Feb 26, 2025 | 270.50 | 277.50 | 269.00 | 275.50 | 275.50 | 2,651 |
| Feb 25, 2025 | 270.00 | 272.00 | 267.50 | 271.00 | 271.00 | 3,338 |
| Feb 24, 2025 | 277.00 | 277.00 | 269.00 | 271.00 | 271.00 | 2,388 |
| Feb 21, 2025 | 278.00 | 281.50 | 277.25 | 279.50 | 279.50 | 2,823 |
| Feb 20, 2025 | 269.00 | 279.00 | 266.50 | 277.50 | 277.50 | 6,866 |
| Feb 19, 2025 | 277.75 | 280.00 | 269.00 | 270.00 | 270.00 | 2,580 |
| Feb 18, 2025 | 278.00 | 278.50 | 273.00 | 277.00 | 277.00 | 3,171 |
| Feb 17, 2025 | 273.00 | 279.00 | 272.50 | 278.50 | 278.50 | 2,233 |
| Feb 14, 2025 | 275.50 | 279.00 | 275.00 | 275.50 | 275.50 | 5,964 |
| Feb 13, 2025 | 277.50 | 277.50 | 270.50 | 275.50 | 275.50 | 4,377 |
| Feb 12, 2025 | 274.00 | 274.00 | 268.00 | 270.50 | 270.50 | 1,563 |
| Feb 11, 2025 | 269.50 | 273.50 | 268.50 | 273.50 | 273.50 | 2,300 |
| Feb 10, 2025 | 270.50 | 274.50 | 267.50 | 273.00 | 273.00 | 3,153 |
| Feb 7, 2025 | 267.00 | 271.50 | 267.00 | 268.00 | 268.00 | 4,268 |
| Feb 6, 2025 | 263.00 | 268.50 | 262.00 | 268.00 | 268.00 | 2,493 |
| Feb 5, 2025 | 263.00 | 264.50 | 260.50 | 262.75 | 262.75 | 3,662 |
| Feb 4, 2025 | 265.25 | 266.50 | 261.50 | 265.50 | 265.50 | 3,246 |
| Feb 3, 2025 | 263.50 | 267.50 | 263.00 | 266.00 | 266.00 | 5,715 |
| Jan 31, 2025 | 280.00 | 283.50 | 271.75 | 275.00 | 275.00 | 5,910 |
| Jan 30, 2025 | 269.50 | 282.00 | 269.50 | 281.50 | 281.50 | 9,034 |
| Jan 29, 2025 | 270.00 | 274.50 | 265.50 | 267.00 | 267.00 | 5,218 |
| Jan 28, 2025 | 257.50 | 263.00 | 250.00 | 260.50 | 260.50 | 5,242 |
| Jan 27, 2025 | 250.50 | 250.50 | 234.50 | 245.00 | 245.00 | 11,110 |
| Jan 24, 2025 | 265.25 | 270.00 | 263.50 | 263.50 | 263.50 | 3,074 |
| Jan 23, 2025 | 265.50 | 266.50 | 256.50 | 261.00 | 261.00 | 3,374 |
| Jan 22, 2025 | 266.00 | 270.00 | 263.50 | 268.00 | 268.00 | 3,633 |
| Jan 21, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 2,077 |
| Jan 20, 2025 | 257.50 | 258.00 | 252.50 | 256.50 | 256.50 | 1,981 |
| Jan 17, 2025 | 254.50 | 261.00 | 254.50 | 258.50 | 258.50 | 4,665 |
| Jan 16, 2025 | 255.00 | 257.50 | 251.00 | 255.50 | 255.50 | 4,969 |
| Jan 15, 2025 | 239.50 | 245.50 | 238.00 | 244.00 | 244.00 | 3,522 |
| Jan 14, 2025 | 242.50 | 247.50 | 242.50 | 244.00 | 244.00 | 5,575 |
| Jan 13, 2025 | 247.50 | 247.50 | 235.50 | 239.50 | 239.50 | 2,894 |
| Jan 10, 2025 | 258.50 | 261.00 | 255.50 | 255.50 | 255.50 | 3,822 |
| Jan 9, 2025 | 263.00 | 265.50 | 258.50 | 259.00 | 259.00 | 4,061 |
| Jan 8, 2025 | 273.50 | 275.50 | 268.50 | 268.50 | 268.50 | 2,472 |
| Jan 7, 2025 | 268.50 | 275.25 | 266.50 | 273.50 | 273.50 | 3,705 |
| Jan 6, 2025 | 262.00 | 268.50 | 259.75 | 265.25 | 265.25 | 4,263 |
| Jan 3, 2025 | 255.00 | 255.50 | 251.50 | 254.00 | 254.00 | 1,777 |
| Jan 2, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
| Dec 31, 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
| Dec 30, 2024 | 249.00 | 249.50 | 246.00 | 247.50 | 247.50 | 1,405 |
| Dec 27, 2024 | 256.00 | 258.00 | 251.00 | 251.50 | 251.50 | 1,411 |
| Dec 24, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
| Dec 23, 2024 | 246.25 | 252.00 | 245.50 | 250.50 | 250.50 | 2,227 |
| Dec 20, 2024 | 240.00 | 248.50 | 239.50 | 248.00 | 248.00 | 4,407 |
| Dec 19, 2024 | 261.00 | 261.00 | 241.50 | 242.00 | 242.00 | 6,208 |
| Dec 18, 2024 | 271.00 | 277.00 | 268.50 | 275.00 | 275.00 | 1,409 |
| Dec 17, 2024 | 263.75 | 273.00 | 263.75 | 271.00 | 271.00 | 1,819 |
| Dec 16, 2024 | 264.50 | 266.00 | 262.50 | 265.00 | 265.00 | 2,520 |
| Dec 13, 2024 | 261.50 | 269.00 | 261.00 | 265.00 | 265.00 | 2,188 |
| Dec 12, 2024 | 275.50 | 275.50 | 265.50 | 267.00 | 267.00 | 2,091 |
| Dec 11, 2024 | 265.50 | 274.00 | 265.50 | 272.50 | 272.50 | 2,092 |
| Dec 10, 2024 | 270.50 | 271.50 | 266.00 | 266.00 | 266.00 | 4,535 |
| Dec 9, 2024 | 274.50 | 275.50 | 271.00 | 272.50 | 272.50 | 1,832 |
| Dec 6, 2024 | 271.50 | 274.50 | 271.50 | 272.50 | 272.50 | 1,321 |
| Dec 5, 2024 | 280.00 | 280.50 | 272.50 | 274.00 | 274.00 | 1,926 |
| Dec 4, 2024 | 277.00 | 283.00 | 277.00 | 281.50 | 281.50 | 1,927 |
| Dec 3, 2024 | 279.50 | 279.50 | 273.00 | 274.00 | 274.00 | 870 |
| Dec 2, 2024 | 275.50 | 277.00 | 272.50 | 276.00 | 276.00 | 3,047 |
| Nov 29, 2024 | 278.00 | 279.00 | 273.50 | 278.00 | 278.00 | 3,029 |
| Nov 28, 2024 | 278.00 | 279.50 | 274.50 | 275.00 | 275.00 | 1,270 |
| Nov 27, 2024 | 278.50 | 279.00 | 273.50 | 274.50 | 274.50 | 2,218 |
| Nov 26, 2024 | 278.50 | 282.75 | 278.50 | 280.50 | 280.50 | 2,247 |
| Nov 25, 2024 | 281.00 | 283.50 | 278.50 | 283.50 | 283.50 | 1,261 |
| Nov 22, 2024 | 277.00 | 278.50 | 272.50 | 277.00 | 277.00 | 1,521 |
| Nov 21, 2024 | 270.50 | 272.00 | 268.00 | 272.00 | 272.00 | 3,183 |
| Nov 20, 2024 | 279.00 | 279.00 | 270.00 | 270.50 | 270.50 | 2,714 |
| Nov 19, 2024 | 278.00 | 278.00 | 269.00 | 273.50 | 273.50 | 6,081 |
| Nov 18, 2024 | 278.00 | 278.00 | 271.00 | 275.00 | 275.00 | 3,866 |
| Nov 15, 2024 | 284.50 | 285.00 | 278.00 | 278.00 | 278.00 | 2,470 |
| Nov 14, 2024 | 285.00 | 289.50 | 284.50 | 289.00 | 289.00 | 8,127 |
| Nov 13, 2024 | 285.00 | 285.50 | 281.00 | 282.50 | 282.50 | 1,932 |
| Nov 12, 2024 | 291.00 | 291.50 | 286.50 | 287.00 | 287.00 | 3,106 |
| Nov 11, 2024 | 296.00 | 297.50 | 291.00 | 293.50 | 293.50 | 4,032 |
| Nov 8, 2024 | 302.00 | 303.00 | 291.50 | 293.50 | 293.50 | 2,893 |
| Nov 7, 2024 | 286.50 | 303.00 | 286.50 | 300.00 | 300.00 | 1,976 |
| Nov 6, 2024 | 302.00 | 302.50 | 289.50 | 289.50 | 289.50 | 2,423 |
| Nov 5, 2024 | 291.75 | 291.75 | 288.50 | 291.00 | 291.00 | 1,863 |
| Nov 4, 2024 | 290.50 | 296.50 | 290.50 | 292.50 | 292.50 | 2,093 |
| Nov 1, 2024 | 289.00 | 293.50 | 287.50 | 293.00 | 293.00 | 1,302 |
| Oct 31, 2024 | 293.00 | 293.00 | 283.50 | 287.00 | 287.00 | 3,009 |
| Oct 30, 2024 | 304.00 | 305.00 | 295.50 | 296.25 | 296.25 | 3,049 |
| Oct 29, 2024 | 298.00 | 303.50 | 298.00 | 302.00 | 302.00 | 1,945 |
| Oct 28, 2024 | 303.00 | 304.50 | 300.00 | 302.00 | 302.00 | 6,267 |
| Oct 25, 2024 | 300.50 | 300.50 | 294.00 | 297.00 | 297.00 | 2,917 |
| Oct 24, 2024 | 295.00 | 303.00 | 293.00 | 301.50 | 301.50 | 9,055 |
| Oct 23, 2024 | 297.75 | 300.00 | 289.00 | 297.00 | 297.00 | 4,619 |
| Oct 22, 2024 | 288.00 | 291.00 | 284.50 | 288.50 | 288.50 | 3,106 |
| Oct 21, 2024 | 291.50 | 293.50 | 288.50 | 289.50 | 289.50 | 3,737 |
| Oct 18, 2024 | 288.50 | 302.00 | 288.50 | 295.00 | 295.00 | 6,708 |
| Oct 17, 2024 | 279.00 | 281.00 | 276.00 | 279.50 | 279.50 | 10,418 |
| Oct 16, 2024 | 281.50 | 283.50 | 277.75 | 280.00 | 280.00 | 10,889 |
| Oct 15, 2024 | 304.00 | 305.50 | 282.50 | 285.00 | 285.00 | 6,004 |
| Oct 14, 2024 | 300.00 | 301.50 | 297.50 | 299.00 | 299.00 | 4,446 |
| Oct 11, 2024 | 300.00 | 300.50 | 295.50 | 299.00 | 299.00 | 6,015 |
| Oct 10, 2024 | 308.00 | 308.00 | 299.50 | 300.00 | 300.00 | 2,095 |
| Oct 9, 2024 | 309.00 | 309.50 | 306.50 | 307.50 | 307.50 | 2,524 |
| Oct 8, 2024 | 315.00 | 315.00 | 306.50 | 309.00 | 309.00 | 4,529 |
| Oct 7, 2024 | 320.50 | 320.50 | 312.50 | 318.50 | 318.50 | 1,929 |
| Oct 4, 2024 | 317.50 | 325.50 | 316.00 | 320.00 | 320.00 | 1,315 |
| Oct 3, 2024 | 319.50 | 320.50 | 316.50 | 317.50 | 317.50 | 1,083 |
| Oct 2, 2024 | 321.50 | 325.00 | 318.50 | 322.50 | 322.50 | 2,292 |
| Oct 1, 2024 | 335.00 | 336.00 | 320.50 | 321.00 | 321.00 | 2,110 |
| Sep 30, 2024 | 331.00 | 337.50 | 330.50 | 335.50 | 335.50 | 3,409 |
| Sep 27, 2024 | 329.00 | 336.50 | 329.00 | 336.50 | 336.50 | 1,941 |
| Sep 26, 2024 | 328.00 | 336.50 | 327.00 | 332.25 | 332.25 | 3,724 |
| Sep 25, 2024 | 312.50 | 312.50 | 308.25 | 312.00 | 312.00 | 4,517 |
| Sep 24, 2024 | 318.00 | 319.00 | 309.50 | 312.00 | 312.00 | 1,861 |
| Sep 23, 2024 | 311.00 | 317.50 | 311.00 | 314.50 | 314.50 | 939 |
| Sep 20, 2024 | 317.50 | 320.00 | 311.50 | 313.50 | 313.50 | 1,857 |
| Sep 19, 2024 | 313.50 | 327.00 | 311.00 | 322.00 | 322.00 | 5,326 |
| Sep 18, 2024 | 311.50 | 313.75 | 309.00 | 309.50 | 309.50 | 839 |
| Sep 17, 2024 | 309.00 | 317.00 | 308.00 | 315.50 | 315.50 | 1,734 |
| Sep 16, 2024 | 311.00 | 312.50 | 308.00 | 308.50 | 308.50 | 1,129 |
| Sep 13, 2024 | 316.00 | 316.00 | 310.00 | 311.00 | 311.00 | 1,454 |
| Sep 12, 2024 | 316.50 | 319.00 | 311.00 | 312.00 | 312.00 | 1,095 |
| Sep 11, 2024 | 306.50 | 310.50 | 305.50 | 308.00 | 308.00 | 3,057 |
| Sep 10, 2024 | 310.50 | 311.00 | 307.00 | 307.00 | 307.00 | 1,800 |
| Sep 9, 2024 | 311.00 | 312.00 | 306.00 | 307.00 | 307.00 | 1,911 |
| Sep 6, 2024 | 310.00 | 317.50 | 307.00 | 307.00 | 307.00 | 2,611 |
| Sep 5, 2024 | 326.50 | 326.50 | 313.50 | 314.25 | 314.25 | 2,980 |
| Sep 4, 2024 | 325.50 | 330.00 | 323.50 | 328.50 | 328.50 | 2,630 |
| Sep 3, 2024 | 345.00 | 350.00 | 333.00 | 335.00 | 335.00 | 1,360 |
| Sep 2, 2024 | 342.50 | 348.00 | 340.00 | 347.00 | 347.00 | 1,462 |
| Aug 30, 2024 | 343.00 | 348.50 | 338.50 | 348.00 | 348.00 | 1,398 |
| Aug 29, 2024 | 334.00 | 347.50 | 333.50 | 346.00 | 346.00 | 2,182 |
| Aug 28, 2024 | 336.00 | 340.75 | 335.00 | 336.00 | 336.00 | 804 |
| Aug 27, 2024 | 334.75 | 336.00 | 328.00 | 336.00 | 336.00 | 1,836 |
| Aug 23, 2024 | 343.50 | 345.00 | 340.00 | 344.00 | 344.00 | 1,543 |
| Aug 22, 2024 | 348.50 | 350.50 | 346.50 | 347.00 | 347.00 | 694 |
| Aug 21, 2024 | 346.50 | 347.50 | 344.50 | 346.50 | 346.50 | 1,412 |
| Aug 20, 2024 | 346.00 | 349.00 | 344.50 | 345.50 | 345.50 | 1,690 |
| Aug 19, 2024 | 341.50 | 347.50 | 341.00 | 344.00 | 344.00 | 1,403 |
| Aug 16, 2024 | 341.50 | 344.50 | 339.00 | 340.75 | 340.75 | 1,046 |
| Aug 15, 2024 | 327.50 | 339.00 | 327.50 | 338.50 | 338.50 | 1,941 |
| Aug 14, 2024 | 326.00 | 331.00 | 324.50 | 328.50 | 328.50 | 1,418 |
| Aug 13, 2024 | 322.25 | 322.25 | 316.00 | 320.50 | 320.50 | 1,100 |
| Aug 12, 2024 | 321.00 | 322.00 | 317.00 | 318.50 | 318.50 | 1,689 |
| Aug 9, 2024 | 321.00 | 323.50 | 317.00 | 318.00 | 318.00 | 1,693 |
| Aug 8, 2024 | 315.50 | 320.00 | 308.00 | 318.00 | 318.00 | 2,599 |
| Aug 7, 2024 | 315.50 | 326.50 | 315.00 | 325.50 | 325.50 | 5,314 |
| Aug 6, 2024 | 311.50 | 317.50 | 307.50 | 313.00 | 313.00 | 6,074 |
| Aug 5, 2024 | 282.50 | 309.00 | 279.00 | 308.00 | 308.00 | 9,000 |
| Aug 2, 2024 | 341.50 | 341.50 | 310.00 | 314.50 | 314.50 | 8,411 |
| Aug 1, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Jul 31, 2024 | 339.50 | 354.00 | 338.50 | 352.00 | 352.00 | 3,761 |
| Jul 30, 2024 | 341.50 | 343.50 | 337.00 | 338.00 | 338.00 | 3,976 |
| Jul 29, 2024 | 345.00 | 345.50 | 337.50 | 338.00 | 338.00 | 2,127 |
| Jul 26, 2024 | 339.00 | 345.50 | 338.50 | 342.50 | 342.50 | 1,810 |
| Jul 25, 2024 | 337.50 | 342.00 | 335.50 | 340.00 | 340.00 | 2,095 |
| Jul 24, 2024 | 358.75 | 359.50 | 349.00 | 349.50 | 349.50 | 1,011 |
| Jul 23, 2024 | 367.50 | 367.50 | 360.50 | 362.50 | 362.50 | 776 |
| Jul 22, 2024 | 356.00 | 364.50 | 356.00 | 364.00 | 364.00 | 2,194 |
| Jul 19, 2024 | 358.00 | 361.00 | 355.00 | 357.00 | 357.00 | 2,057 |
| Jul 18, 2024 | 371.00 | 373.00 | 360.00 | 366.00 | 366.00 | 3,373 |
| Jul 17, 2024 | 384.50 | 384.50 | 372.00 | 375.00 | 375.00 | 3,970 |
| Jul 16, 2024 | 386.25 | 388.50 | 384.00 | 388.00 | 388.00 | 1,355 |
| Jul 15, 2024 | 385.00 | 388.00 | 382.50 | 386.00 | 386.00 | 1,668 |
| Jul 12, 2024 | 380.00 | 387.00 | 374.50 | 386.00 | 386.00 | 1,587 |
| Jul 11, 2024 | 372.50 | 384.00 | 372.50 | 380.00 | 380.00 | 1,949 |
| Jul 10, 2024 | 374.50 | 376.50 | 371.50 | 373.00 | 373.00 | 784 |
| Jul 9, 2024 | 376.50 | 376.50 | 372.00 | 373.00 | 373.00 | 1,240 |
| Jul 8, 2024 | 374.00 | 381.00 | 374.00 | 376.50 | 376.50 | 1,377 |
| Jul 5, 2024 | 372.00 | 379.50 | 372.00 | 375.50 | 375.50 | 718 |
| Jul 4, 2024 | 373.00 | 376.00 | 368.50 | 371.50 | 371.50 | 1,802 |
| Jul 3, 2024 | 359.50 | 370.50 | 359.50 | 368.00 | 368.00 | 1,727 |
| Jul 2, 2024 | 358.00 | 358.00 | 351.50 | 356.75 | 356.75 | 1,062 |
| Jul 1, 2024 | 364.50 | 364.50 | 356.50 | 356.50 | 356.50 | 489 |
| Jun 28, 2024 | 363.50 | 365.50 | 359.50 | 362.50 | 362.50 | 948 |
| Jun 27, 2024 | 357.50 | 363.00 | 357.50 | 362.50 | 362.50 | 1,001 |
| Jun 26, 2024 | 367.50 | 369.00 | 356.75 | 359.50 | 359.50 | 1,477 |
| Jun 25, 2024 | 354.50 | 362.00 | 353.00 | 362.00 | 362.00 | 2,639 |
| Jun 24, 2024 | 363.50 | 366.00 | 359.00 | 359.00 | 359.00 | 2,681 |
| Jun 21, 2024 | 374.00 | 374.00 | 362.50 | 364.50 | 364.50 | 1,913 |
| Jun 20, 2024 | 371.50 | 380.00 | 371.50 | 377.50 | 377.50 | 2,490 |
| Jun 19, 2024 | 374.00 | 375.00 | 367.50 | 371.50 | 371.50 | 1,917 |
| Jun 18, 2024 | 373.50 | 379.00 | 369.50 | 374.25 | 374.25 | 3,561 |
| Jun 17, 2024 | 376.00 | 382.50 | 374.50 | 376.75 | 376.75 | 4,120 |
| Jun 14, 2024 | 371.00 | 377.50 | 369.50 | 371.00 | 371.00 | 6,183 |
| Jun 13, 2024 | 372.00 | 372.50 | 367.50 | 368.75 | 368.75 | 3,318 |
| Jun 12, 2024 | 358.50 | 374.00 | 357.00 | 372.50 | 372.50 | 2,737 |
| Jun 11, 2024 | 352.00 | 357.00 | 350.50 | 356.00 | 356.00 | 1,867 |
| Jun 10, 2024 | 350.00 | 351.50 | 348.00 | 349.50 | 349.50 | 1,916 |
| Jun 7, 2024 | 346.50 | 349.50 | 344.50 | 346.00 | 346.00 | 907 |
| Jun 6, 2024 | 342.00 | 346.00 | 341.50 | 345.50 | 345.50 | 820 |
| Jun 5, 2024 | 332.00 | 338.00 | 331.00 | 338.00 | 338.00 | 818 |
| Jun 4, 2024 | 331.00 | 335.00 | 330.50 | 331.50 | 331.50 | 693 |
| Jun 3, 2024 | 339.50 | 339.50 | 331.50 | 331.50 | 331.50 | 1,469 |
| May 31, 2024 | 336.50 | 336.50 | 331.50 | 332.00 | 332.00 | 1,856 |
| May 30, 2024 | 334.00 | 337.50 | 334.00 | 336.50 | 336.50 | 1,723 |
| May 29, 2024 | 348.00 | 348.00 | 336.00 | 339.50 | 339.50 | 3,381 |
| May 28, 2024 | 334.50 | 345.50 | 334.50 | 344.50 | 344.50 | 1,742 |
| May 24, 2024 | 344.50 | 344.50 | 339.00 | 342.50 | 342.50 | 1,700 |
| May 23, 2024 | 343.00 | 358.00 | 343.00 | 347.50 | 347.50 | 3,409 |
| May 22, 2024 | 321.00 | 341.00 | 321.00 | 340.50 | 340.50 | 2,889 |
| May 21, 2024 | 312.50 | 314.50 | 308.50 | 313.00 | 313.00 | 845 |
| May 20, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| May 17, 2024 | 316.50 | 317.00 | 311.50 | 316.00 | 316.00 | 1,013 |
| May 16, 2024 | 315.50 | 319.50 | 315.50 | 318.00 | 318.00 | 1,051 |
| May 15, 2024 | 308.00 | 313.00 | 306.50 | 313.00 | 313.00 | 557 |
| May 14, 2024 | 301.50 | 310.00 | 301.00 | 307.75 | 307.75 | 1,053 |
| May 13, 2024 | 306.50 | 306.50 | 298.50 | 301.00 | 301.00 | 515 |
| May 10, 2024 | 303.50 | 308.50 | 300.50 | 307.00 | 307.00 | 890 |
| May 9, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| May 8, 2024 | 300.00 | 303.00 | 298.00 | 298.00 | 298.00 | 1,063 |
| May 7, 2024 | 294.00 | 300.00 | 294.00 | 299.50 | 299.50 | 798 |
| May 3, 2024 | 286.00 | 290.00 | 285.50 | 287.50 | 287.50 | 831 |
| May 2, 2024 | 289.00 | 289.50 | 282.00 | 284.50 | 284.50 | 1,415 |
| May 1, 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| Apr 30, 2024 | 295.00 | 298.00 | 294.00 | 294.50 | 294.50 | 751 |
| Apr 29, 2024 | 292.50 | 296.50 | 290.50 | 296.50 | 296.50 | 682 |
| Apr 26, 2024 | 297.00 | 298.50 | 289.00 | 292.50 | 292.50 | 2,681 |
| Apr 25, 2024 | 291.50 | 295.50 | 290.50 | 294.00 | 294.00 | 1,700 |
| Apr 24, 2024 | 290.50 | 297.00 | 290.50 | 294.50 | 294.50 | 1,264 |
| Apr 23, 2024 | 1.00 Dividend | |||||
| Apr 23, 2024 | 282.00 | 284.50 | 279.00 | 284.00 | 284.00 | 1,357 |
| Apr 22, 2024 | 284.50 | 287.00 | 276.50 | 276.50 | 275.50 | 1,585 |
| Apr 19, 2024 | 283.00 | 289.00 | 280.00 | 283.50 | 282.47 | 2,349 |
| Apr 18, 2024 | 296.50 | 296.50 | 288.00 | 292.50 | 291.44 | 2,769 |
| Apr 17, 2024 | 300.00 | 303.50 | 293.00 | 299.50 | 298.42 | 2,438 |
| Apr 16, 2024 | 300.50 | 302.00 | 297.00 | 299.00 | 297.92 | 1,927 |
| Apr 15, 2024 | 312.50 | 312.50 | 305.50 | 306.50 | 305.39 | 1,875 |
| Apr 12, 2024 | 311.25 | 313.50 | 308.50 | 311.50 | 310.37 | 1,615 |
| Apr 11, 2024 | 303.00 | 309.50 | 303.00 | 309.50 | 308.38 | 1,106 |
| Apr 10, 2024 | 304.50 | 307.50 | 298.50 | 306.50 | 305.39 | 914 |
| Apr 9, 2024 | 307.00 | 308.00 | 303.50 | 304.00 | 302.90 | 763 |
| Apr 8, 2024 | 307.00 | 309.50 | 306.50 | 308.50 | 307.38 | 518 |
| Apr 5, 2024 | 301.00 | 308.50 | 301.00 | 307.50 | 306.39 | 1,141 |
| Apr 4, 2024 | 308.00 | 308.50 | 303.50 | 307.50 | 306.39 | 1,280 |
| Apr 3, 2024 | 310.50 | 311.00 | 303.25 | 307.50 | 306.39 | 1,596 |
| Apr 2, 2024 | 313.00 | 317.50 | 309.00 | 310.50 | 309.38 | 874 |
| Mar 28, 2024 | 312.20 | 314.20 | 307.00 | 313.40 | 312.27 | 1,309 |
| Mar 27, 2024 | 314.00 | 314.20 | 307.60 | 309.20 | 308.08 | 3,293 |
| Mar 26, 2024 | 314.80 | 317.40 | 314.80 | 315.40 | 314.26 | 1,114 |
| Mar 25, 2024 | 316.00 | 318.20 | 310.60 | 317.30 | 316.15 | 759 |
| Mar 22, 2024 | 316.40 | 320.00 | 316.40 | 318.40 | 317.25 | 1,237 |
| Mar 21, 2024 | 313.00 | 328.00 | 310.40 | 316.60 | 315.45 | 4,500 |
| Mar 20, 2024 | 306.00 | 309.60 | 304.60 | 307.60 | 306.49 | 1,034 |
| Mar 19, 2024 | 307.00 | 309.20 | 300.20 | 307.80 | 306.69 | 4,660 |
| Mar 18, 2024 | 317.20 | 320.20 | 306.40 | 307.60 | 306.49 | 4,632 |
| Mar 15, 2024 | 309.80 | 321.00 | 306.20 | 319.40 | 318.24 | 1,517 |
| Mar 14, 2024 | 312.20 | 314.40 | 310.80 | 312.80 | 311.67 | 1,414 |
| Mar 13, 2024 | 315.40 | 316.00 | 309.80 | 310.00 | 308.88 | 1,626 |
| Mar 12, 2024 | 311.20 | 314.40 | 306.40 | 314.40 | 313.26 | 1,305 |
| Mar 11, 2024 | 312.80 | 318.20 | 310.80 | 313.60 | 312.47 | 1,904 |
| Mar 8, 2024 | 323.20 | 323.20 | 315.40 | 318.80 | 317.65 | 2,007 |
| Mar 7, 2024 | 322.00 | 328.00 | 310.50 | 319.20 | 318.05 | 2,371 |
| Mar 6, 2024 | 322.80 | 331.40 | 322.80 | 326.20 | 325.02 | 1,852 |
| Mar 5, 2024 | 316.50 | 325.40 | 309.40 | 322.40 | 321.23 | 3,667 |
| Mar 4, 2024 | 310.00 | 325.00 | 290.20 | 318.40 | 317.25 | 5,940 |