Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
74.58
+0.97
+(1.32%)
At close: February 21 at 8:11:19 AM 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 74.71 | 74.71 | 74.58 | 74.58 | 74.58 | 350 |
| Feb 20, 2025 | 72.82 | 73.61 | 72.82 | 73.61 | 73.61 | 50 |
| Feb 19, 2025 | 73.78 | 73.78 | 73.10 | 73.10 | 73.10 | 630 |
| Feb 18, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
| Feb 17, 2025 | 72.54 | 72.56 | 72.54 | 72.56 | 72.56 | 30 |
| Feb 14, 2025 | 72.90 | 73.02 | 72.38 | 72.99 | 72.99 | 215 |
| Feb 13, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| Feb 12, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| Feb 11, 2025 | 72.58 | 72.58 | 72.54 | 72.54 | 72.54 | 432 |
| Feb 10, 2025 | 71.97 | 71.97 | 71.80 | 71.80 | 71.80 | 70 |
| Feb 7, 2025 | 73.30 | 73.30 | 72.62 | 72.62 | 72.62 | 2 |
| Feb 6, 2025 | 72.08 | 72.26 | 72.08 | 72.26 | 72.26 | 1,154 |
| Feb 5, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| Feb 4, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| Feb 3, 2025 | 68.16 | 68.79 | 68.16 | 68.79 | 68.79 | 478 |
| Jan 31, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| Jan 30, 2025 | 69.66 | 70.54 | 69.66 | 70.54 | 70.54 | 100 |
| Jan 29, 2025 | 69.51 | 70.03 | 69.51 | 70.03 | 70.03 | 143 |
| Jan 28, 2025 | 70.26 | 70.26 | 70.21 | 70.21 | 70.21 | - |
| Jan 27, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| Jan 24, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| Jan 23, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 20 |
| Jan 22, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| Jan 21, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Jan 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jan 17, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| Jan 16, 2025 | 71.78 | 71.78 | 71.64 | 71.64 | 71.64 | 33 |
| Jan 15, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| Jan 14, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| Jan 13, 2025 | 71.00 | 71.00 | 70.99 | 70.99 | 70.99 | 15 |
| Jan 10, 2025 | 70.89 | 70.89 | 70.53 | 70.53 | 70.53 | 3 |
| Jan 9, 2025 | 69.49 | 70.53 | 69.49 | 70.53 | 70.53 | 6 |
| Jan 8, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| Jan 7, 2025 | 68.15 | 69.00 | 68.15 | 69.00 | 69.00 | - |
| Jan 6, 2025 | 69.02 | 69.91 | 69.02 | 69.91 | 69.91 | 154 |
| Jan 3, 2025 | 70.65 | 71.13 | 70.65 | 71.13 | 71.13 | 113 |
| Jan 2, 2025 | 70.41 | 71.56 | 70.41 | 71.50 | 71.50 | 520 |
| Dec 30, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 5 |
| Dec 27, 2024 | 69.05 | 70.35 | 69.05 | 70.35 | 70.35 | 1,210 |
| Dec 23, 2024 | 69.64 | 70.69 | 69.47 | 70.47 | 70.47 | 406 |
| Dec 20, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| Dec 19, 2024 | 69.66 | 70.41 | 69.64 | 70.25 | 70.25 | 50 |
| Dec 18, 2024 | 71.41 | 72.24 | 71.41 | 72.00 | 72.00 | 105 |
| Dec 17, 2024 | 71.14 | 72.25 | 71.14 | 72.25 | 72.25 | 11 |
| Dec 16, 2024 | 71.14 | 71.40 | 71.14 | 71.40 | 71.40 | - |
| Dec 13, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| Dec 12, 2024 | 75.42 | 75.42 | 75.21 | 75.21 | 75.21 | 120 |
| Dec 11, 2024 | 74.32 | 74.35 | 74.32 | 74.35 | 74.35 | 10 |
| Dec 10, 2024 | 75.20 | 75.23 | 75.00 | 75.00 | 75.00 | 547 |
| Dec 9, 2024 | 71.53 | 72.53 | 71.53 | 72.53 | 72.53 | - |
| Dec 6, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| Dec 5, 2024 | 73.19 | 73.19 | 72.87 | 72.87 | 72.87 | 700 |
| Dec 4, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| Dec 3, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| Dec 2, 2024 | 73.07 | 73.22 | 73.07 | 73.22 | 73.22 | 300 |
| Nov 29, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| Nov 28, 2024 | 71.87 | 72.89 | 71.87 | 72.89 | 72.89 | 20 |
| Nov 27, 2024 | 71.81 | 72.09 | 71.51 | 72.09 | 72.09 | 103 |
| Nov 26, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| Nov 25, 2024 | 72.35 | 72.35 | 71.78 | 71.78 | 71.78 | 9 |
| Nov 22, 2024 | 72.61 | 74.17 | 72.61 | 74.17 | 74.17 | 50 |
| Nov 21, 2024 | 71.26 | 71.33 | 71.26 | 71.33 | 71.33 | 200 |
| Nov 20, 2024 | 71.09 | 71.79 | 71.09 | 71.79 | 71.79 | 104 |
| Nov 19, 2024 | 71.85 | 72.17 | 71.85 | 72.17 | 72.17 | 150 |
| Nov 18, 2024 | 70.95 | 71.90 | 70.95 | 71.90 | 71.90 | 585 |
| Nov 15, 2024 | 69.19 | 70.40 | 69.19 | 70.40 | 70.40 | 90 |
| Nov 14, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| Nov 13, 2024 | 69.26 | 70.65 | 69.26 | 70.19 | 70.19 | 603 |
| Nov 12, 2024 | 71.63 | 72.20 | 71.51 | 71.51 | 71.51 | 315 |
| Nov 11, 2024 | 72.85 | 73.01 | 72.85 | 73.01 | 73.01 | 28 |
| Nov 8, 2024 | 75.87 | 75.87 | 74.81 | 74.81 | 74.81 | 1,156 |
| Nov 7, 2024 | 74.34 | 74.41 | 74.34 | 74.41 | 74.41 | 482 |
| Nov 6, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| Nov 5, 2024 | 72.14 | 72.35 | 72.14 | 72.35 | 72.35 | - |
| Nov 4, 2024 | 72.27 | 72.27 | 72.04 | 72.04 | 72.04 | 138 |
| Nov 1, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| Oct 31, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
| Oct 30, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| Oct 29, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Oct 28, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| Oct 25, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
| Oct 24, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| Oct 23, 2024 | 72.53 | 73.90 | 72.53 | 72.72 | 72.72 | 532 |
| Oct 22, 2024 | 73.50 | 73.73 | 72.70 | 73.73 | 73.73 | 250 |
| Oct 21, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Oct 18, 2024 | 72.38 | 73.25 | 72.38 | 73.16 | 73.16 | 30 |
| Oct 17, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
| Oct 16, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| Oct 15, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| Oct 14, 2024 | 74.62 | 74.62 | 74.43 | 74.43 | 74.43 | 16 |
| Oct 11, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| Oct 10, 2024 | 73.20 | 73.79 | 73.20 | 73.79 | 73.79 | 121 |
| Oct 9, 2024 | 72.00 | 72.99 | 72.00 | 72.99 | 72.99 | 1 |
| Oct 8, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Oct 7, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| Oct 4, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| Oct 3, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| Oct 2, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| Oct 1, 2024 | 77.62 | 77.62 | 77.32 | 77.32 | 77.32 | 100 |
| Sep 30, 2024 | 79.84 | 80.82 | 78.61 | 78.61 | 78.61 | 235 |
| Sep 27, 2024 | 77.72 | 78.40 | 77.72 | 78.01 | 78.01 | 30 |
| Sep 26, 2024 | 75.31 | 75.55 | 75.22 | 75.55 | 75.55 | 688 |
| Sep 25, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| Sep 24, 2024 | 71.15 | 72.10 | 71.15 | 72.10 | 72.10 | 310 |
| Sep 23, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| Sep 20, 2024 | 68.80 | 69.49 | 68.47 | 68.47 | 68.47 | 3 |
| Sep 19, 2024 | 69.00 | 69.42 | 69.00 | 69.42 | 69.42 | 100 |
| Sep 18, 2024 | 66.20 | 66.29 | 66.20 | 66.29 | 66.29 | - |
| Sep 17, 2024 | 67.38 | 67.43 | 67.38 | 67.43 | 67.43 | - |
| Sep 16, 2024 | 66.81 | 68.22 | 66.81 | 68.22 | 68.22 | - |
| Sep 13, 2024 | 67.28 | 67.28 | 67.14 | 67.14 | 67.14 | 100 |
| Sep 12, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| Sep 11, 2024 | 65.09 | 65.92 | 65.09 | 65.92 | 65.92 | 50 |
| Sep 10, 2024 | 64.61 | 64.61 | 64.16 | 64.16 | 64.16 | - |
| Sep 9, 2024 | 63.81 | 65.04 | 63.81 | 65.04 | 65.04 | 20 |
| Sep 6, 2024 | 64.07 | 64.86 | 64.07 | 64.86 | 64.86 | 50 |
| Sep 5, 2024 | 64.61 | 65.77 | 64.61 | 65.77 | 65.77 | 60 |
| Sep 4, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 300 |
| Sep 3, 2024 | 65.12 | 66.03 | 65.12 | 66.03 | 66.03 | 25 |
| Sep 2, 2024 | 66.59 | 67.42 | 66.59 | 67.42 | 67.42 | 50 |
| Aug 30, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| Aug 29, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Aug 28, 2024 | 67.11 | 67.32 | 67.01 | 67.32 | 67.32 | 85 |
| Aug 27, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| Aug 26, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| Aug 23, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Aug 22, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| Aug 21, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| Aug 20, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| Aug 19, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Aug 16, 2024 | 66.27 | 67.27 | 65.94 | 66.36 | 66.36 | 108 |
| Aug 15, 2024 | 1.59 Dividend | |||||
| Aug 15, 2024 | 64.78 | 65.67 | 64.59 | 65.67 | 65.67 | 16 |
| Aug 14, 2024 | 68.34 | 68.55 | 67.34 | 68.55 | 65.93 | 250 |
| Aug 13, 2024 | 69.23 | 69.45 | 69.23 | 69.45 | 66.80 | - |
| Aug 12, 2024 | 69.02 | 69.73 | 69.02 | 69.73 | 67.07 | 30 |
| Aug 9, 2024 | 70.10 | 70.33 | 70.10 | 70.33 | 67.65 | - |
| Aug 8, 2024 | 67.65 | 68.95 | 67.65 | 68.17 | 65.57 | 267 |
| Aug 7, 2024 | 69.78 | 70.18 | 69.78 | 70.18 | 67.50 | 87 |
| Aug 6, 2024 | 69.90 | 69.90 | 69.05 | 69.05 | 66.41 | 1 |
| Aug 5, 2024 | 69.28 | 69.79 | 68.44 | 69.79 | 67.13 | 95 |
| Aug 2, 2024 | 71.33 | 71.33 | 70.04 | 70.04 | 67.37 | - |
| Aug 1, 2024 | 71.99 | 72.79 | 71.89 | 72.79 | 70.01 | 29 |
| Jul 31, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 67.17 | - |
| Jul 30, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 66.47 | - |
| Jul 29, 2024 | 69.36 | 70.40 | 69.22 | 69.47 | 66.82 | 685 |
| Jul 26, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 67.20 | - |
| Jul 25, 2024 | 68.25 | 68.56 | 67.66 | 67.66 | 65.08 | 280 |
| Jul 24, 2024 | 69.24 | 69.24 | 68.85 | 68.85 | 66.22 | - |
| Jul 23, 2024 | 69.24 | 69.24 | 68.71 | 68.71 | 66.09 | - |
| Jul 22, 2024 | 70.82 | 70.82 | 69.52 | 69.52 | 66.87 | 64 |
| Jul 19, 2024 | 69.53 | 69.53 | 69.28 | 69.28 | 66.64 | - |
| Jul 18, 2024 | 71.25 | 71.31 | 71.25 | 71.31 | 68.59 | - |
| Jul 17, 2024 | 72.06 | 72.06 | 71.17 | 71.17 | 68.45 | - |
| Jul 16, 2024 | 72.85 | 72.85 | 72.02 | 72.79 | 70.01 | 393 |
| Jul 15, 2024 | 73.99 | 74.83 | 73.99 | 74.83 | 71.97 | - |
| Jul 12, 2024 | 74.21 | 74.21 | 74.11 | 74.11 | 71.28 | 75 |
| Jul 11, 2024 | 74.22 | 74.22 | 74.14 | 74.14 | 71.31 | - |
| Jul 10, 2024 | 73.64 | 73.78 | 73.64 | 73.78 | 70.96 | - |
| Jul 9, 2024 | 74.96 | 75.80 | 74.60 | 75.80 | 72.91 | 121 |
| Jul 8, 2024 | 74.05 | 74.33 | 74.05 | 74.33 | 71.49 | - |
| Jul 5, 2024 | 75.79 | 76.03 | 75.79 | 75.98 | 73.08 | - |
| Jul 4, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 74.02 | - |
| Jul 3, 2024 | 74.91 | 74.91 | 74.91 | 74.93 | 72.07 | - |
| Jul 2, 2024 | 73.74 | 74.79 | 73.31 | 74.79 | 71.93 | 500 |
| Jul 1, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 71.62 | - |
| Jun 28, 2024 | 73.32 | 74.22 | 73.32 | 74.22 | 71.39 | 800 |
| Jun 27, 2024 | 75.29 | 75.32 | 75.29 | 75.32 | 72.44 | - |
| Jun 26, 2024 | 75.09 | 75.41 | 74.11 | 75.28 | 72.41 | 15 |
| Jun 25, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 72.09 | - |
| Jun 24, 2024 | 73.33 | 73.49 | 73.33 | 73.49 | 70.68 | - |
| Jun 21, 2024 | 74.23 | 75.02 | 74.23 | 75.02 | 72.16 | 27 |
| Jun 20, 2024 | 73.95 | 74.38 | 73.95 | 74.38 | 71.54 | - |
| Jun 19, 2024 | 73.56 | 73.61 | 73.48 | 73.48 | 70.67 | 100 |
| Jun 18, 2024 | 73.12 | 73.12 | 72.55 | 72.55 | 69.78 | - |
| Jun 17, 2024 | 72.41 | 72.41 | 72.34 | 72.34 | 69.58 | - |
| Jun 14, 2024 | 74.01 | 74.51 | 73.62 | 74.51 | 71.67 | 360 |
| Jun 13, 2024 | 73.57 | 73.57 | 73.43 | 73.43 | 70.63 | - |
| Jun 12, 2024 | 74.29 | 74.32 | 74.29 | 74.32 | 71.48 | - |
| Jun 11, 2024 | 75.01 | 75.50 | 74.98 | 74.98 | 72.12 | 35 |
| Jun 10, 2024 | 75.50 | 76.68 | 75.50 | 75.74 | 72.85 | 120 |
| Jun 7, 2024 | 76.49 | 76.49 | 75.77 | 76.30 | 73.39 | - |
| Jun 6, 2024 | 75.85 | 75.85 | 75.51 | 75.51 | 72.63 | - |
| Jun 5, 2024 | 76.05 | 77.23 | 75.90 | 75.90 | 73.00 | 45 |
| Jun 4, 2024 | 77.68 | 77.68 | 77.04 | 77.04 | 74.10 | - |
| Jun 3, 2024 | 78.07 | 78.51 | 78.07 | 78.51 | 75.51 | - |
| May 31, 2024 | 78.42 | 78.42 | 78.38 | 78.38 | 75.39 | - |
| May 30, 2024 | 77.29 | 78.01 | 77.29 | 78.01 | 75.03 | - |
| May 29, 2024 | 79.02 | 79.16 | 79.02 | 79.16 | 76.14 | - |
| May 28, 2024 | 80.35 | 80.35 | 80.28 | 80.28 | 77.22 | 125 |
| May 27, 2024 | 79.99 | 80.99 | 79.99 | 80.99 | 77.90 | 137 |
| May 24, 2024 | 80.35 | 80.61 | 80.35 | 80.61 | 77.53 | - |
| May 23, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 77.72 | - |
| May 22, 2024 | 83.10 | 83.10 | 82.99 | 82.99 | 79.82 | 10 |
| May 21, 2024 | 81.73 | 81.73 | 81.55 | 81.63 | 78.51 | 2 |
| May 20, 2024 | 83.04 | 83.04 | 82.69 | 82.69 | 79.53 | 105 |
| May 17, 2024 | 80.79 | 81.00 | 80.61 | 80.61 | 77.53 | 5 |
| May 16, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 76.79 | - |
| May 15, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 76.23 | - |
| May 14, 2024 | 78.05 | 78.46 | 78.05 | 78.46 | 75.46 | 44 |
| May 13, 2024 | 78.26 | 78.32 | 78.26 | 78.32 | 75.33 | - |
| May 10, 2024 | 79.37 | 79.43 | 79.37 | 79.43 | 76.40 | - |
| May 9, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 76.05 | - |
| May 8, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 77.05 | - |
| May 7, 2024 | 80.06 | 80.51 | 80.06 | 80.51 | 77.44 | - |
| May 6, 2024 | 79.33 | 79.44 | 79.33 | 79.44 | 76.41 | - |
| May 3, 2024 | 78.70 | 79.72 | 78.68 | 79.72 | 76.68 | 26 |
| May 2, 2024 | 78.59 | 78.67 | 78.59 | 78.67 | 75.67 | - |
| Apr 30, 2024 | 79.25 | 79.25 | 78.96 | 78.96 | 75.95 | - |
| Apr 29, 2024 | 79.59 | 79.59 | 79.56 | 79.56 | 76.52 | - |
| Apr 26, 2024 | 79.16 | 79.61 | 79.16 | 79.61 | 76.57 | - |
| Apr 25, 2024 | 78.00 | 78.00 | 77.69 | 77.69 | 74.72 | 15 |
| Apr 24, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 75.23 | - |
| Apr 23, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 75.27 | - |
| Apr 22, 2024 | 77.80 | 78.24 | 77.80 | 78.24 | 75.25 | 100 |
| Apr 19, 2024 | 77.30 | 77.53 | 77.30 | 77.53 | 74.57 | - |
| Apr 18, 2024 | 78.82 | 78.86 | 78.82 | 78.86 | 75.85 | - |
| Apr 17, 2024 | 77.16 | 77.32 | 77.16 | 77.32 | 74.37 | - |
| Apr 16, 2024 | 77.18 | 77.18 | 77.10 | 77.10 | 74.16 | - |
| Apr 15, 2024 | 80.09 | 80.09 | 80.07 | 80.07 | 77.01 | - |
| Apr 12, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 74.43 | - |
| Apr 11, 2024 | 77.63 | 78.66 | 77.63 | 78.66 | 75.66 | 128 |
| Apr 10, 2024 | 77.25 | 78.26 | 77.04 | 78.26 | 75.27 | 110 |
| Apr 9, 2024 | 76.04 | 77.59 | 76.04 | 76.40 | 73.48 | 110 |
| Apr 8, 2024 | 73.17 | 73.29 | 73.17 | 73.29 | 70.49 | 28 |
| Apr 5, 2024 | 72.46 | 73.06 | 72.46 | 73.06 | 70.27 | - |
| Apr 4, 2024 | 73.44 | 73.45 | 73.44 | 73.45 | 70.65 | - |
| Apr 3, 2024 | 73.77 | 73.77 | 73.62 | 73.62 | 70.81 | - |
| Apr 2, 2024 | 73.81 | 74.92 | 73.81 | 74.92 | 72.06 | 135 |
| Mar 28, 2024 | 73.18 | 74.23 | 73.14 | 74.23 | 71.40 | 533 |
| Mar 27, 2024 | 72.07 | 72.16 | 72.07 | 72.16 | 69.41 | - |
| Mar 26, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 70.01 | - |
| Mar 25, 2024 | 72.77 | 73.06 | 72.77 | 73.06 | 70.27 | 75 |
| Mar 22, 2024 | 72.19 | 72.51 | 72.19 | 72.51 | 69.74 | 100 |
| Mar 21, 2024 | 73.14 | 73.69 | 72.98 | 73.69 | 70.88 | 70 |
| Mar 20, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 69.71 | - |
| Mar 19, 2024 | 71.69 | 71.69 | 71.40 | 71.40 | 68.67 | - |
| Mar 18, 2024 | 70.17 | 70.18 | 70.17 | 70.18 | 67.50 | - |
| Mar 15, 2024 | 70.04 | 70.28 | 70.04 | 70.28 | 67.60 | - |
| Mar 14, 2024 | 71.77 | 71.82 | 71.66 | 71.66 | 68.92 | 292 |
| Mar 13, 2024 | 70.03 | 70.03 | 70.02 | 70.02 | 67.35 | - |
| Mar 12, 2024 | 69.15 | 69.15 | 69.02 | 69.02 | 66.39 | - |
| Mar 11, 2024 | 69.51 | 70.19 | 69.46 | 70.07 | 67.39 | 30 |
| Mar 8, 2024 | 72.71 | 72.88 | 72.71 | 72.88 | 70.10 | - |
| Mar 7, 2024 | 2.38 Dividend | |||||
| Mar 7, 2024 | 72.30 | 73.77 | 72.30 | 73.77 | 70.95 | 21 |
| Mar 6, 2024 | 74.10 | 74.10 | 74.07 | 74.07 | 67.46 | - |
| Mar 5, 2024 | 74.20 | 75.39 | 74.05 | 74.25 | 67.63 | 259 |
| Mar 4, 2024 | 73.81 | 74.93 | 73.81 | 74.93 | 68.25 | 20 |
| Mar 1, 2024 | 74.76 | 75.27 | 74.33 | 75.04 | 68.35 | 390 |
| Feb 29, 2024 | 74.45 | 75.28 | 73.81 | 75.28 | 68.57 | 6 |
| Feb 28, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 66.91 | - |
| Feb 27, 2024 | 74.01 | 75.11 | 73.72 | 73.72 | 67.15 | 274 |
| Feb 26, 2024 | 73.67 | 73.67 | 73.48 | 73.48 | 66.93 | - |
| Feb 23, 2024 | 75.16 | 75.16 | 74.61 | 74.61 | 67.96 | - |
| Feb 22, 2024 | 74.76 | 75.01 | 74.76 | 75.01 | 68.32 | - |
| Feb 21, 2024 | 76.21 | 76.87 | 75.41 | 76.87 | 70.01 | 19 |