Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
69.40
-1.00
(-1.42%)
At close: February 28 at 4:06:04 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 70.00 | 70.20 | 69.40 | 69.40 | 69.40 | 80 |
| Feb 28, 2025 | 0.34 Dividend | |||||
| Feb 27, 2025 | 70.00 | 70.40 | 70.00 | 70.40 | 70.05 | - |
| Feb 26, 2025 | 71.20 | 72.20 | 69.60 | 69.60 | 69.25 | 15 |
| Feb 25, 2025 | 71.40 | 71.40 | 70.80 | 70.80 | 70.45 | - |
| Feb 24, 2025 | 68.60 | 71.40 | 68.60 | 71.40 | 71.05 | 15 |
| Feb 21, 2025 | 67.60 | 68.20 | 67.60 | 68.20 | 67.86 | - |
| Feb 20, 2025 | 68.00 | 68.80 | 67.40 | 67.40 | 67.06 | 11 |
| Feb 19, 2025 | 69.20 | 69.80 | 67.20 | 68.40 | 68.06 | 45 |
| Feb 18, 2025 | 67.40 | 68.60 | 67.40 | 68.60 | 68.26 | 50 |
| Feb 17, 2025 | 66.60 | 68.60 | 66.60 | 68.60 | 68.26 | 376 |
| Feb 14, 2025 | 66.40 | 66.80 | 66.40 | 66.40 | 66.07 | 102 |
| Feb 13, 2025 | 66.00 | 66.40 | 65.40 | 66.40 | 66.07 | - |
| Feb 12, 2025 | 67.80 | 67.80 | 66.00 | 66.00 | 65.67 | 51 |
| Feb 11, 2025 | 66.40 | 68.00 | 66.40 | 68.00 | 67.66 | 35 |
| Feb 10, 2025 | 64.40 | 66.60 | 63.80 | 66.60 | 66.27 | 11 |
| Feb 7, 2025 | 62.00 | 63.00 | 61.60 | 63.00 | 62.69 | 260 |
| Feb 6, 2025 | 63.20 | 64.80 | 61.40 | 61.40 | 61.09 | 2,444 |
| Feb 5, 2025 | 67.00 | 67.00 | 62.40 | 63.20 | 62.89 | 308 |
| Feb 4, 2025 | 82.20 | 82.20 | 65.20 | 66.60 | 66.27 | 78 |
| Feb 3, 2025 | 79.60 | 80.20 | 79.60 | 80.00 | 79.60 | - |
| Jan 31, 2025 | 82.20 | 82.20 | 80.40 | 80.40 | 80.00 | 75 |
| Jan 30, 2025 | 78.80 | 81.40 | 78.80 | 81.40 | 81.00 | - |
| Jan 29, 2025 | 79.20 | 79.20 | 79.00 | 79.00 | 78.61 | - |
| Jan 28, 2025 | 79.20 | 79.80 | 79.00 | 79.00 | 78.61 | - |
| Jan 27, 2025 | 77.20 | 79.20 | 77.20 | 79.20 | 78.81 | - |
| Jan 24, 2025 | 76.00 | 77.80 | 76.00 | 77.80 | 77.41 | - |
| Jan 23, 2025 | 76.20 | 76.40 | 76.00 | 76.40 | 76.02 | - |
| Jan 22, 2025 | 75.40 | 77.00 | 75.40 | 76.80 | 76.42 | 100 |
| Jan 21, 2025 | 75.00 | 75.20 | 74.20 | 75.20 | 74.83 | - |
| Jan 20, 2025 | 76.00 | 76.00 | 74.60 | 74.80 | 74.43 | - |
| Jan 17, 2025 | 75.60 | 76.00 | 75.60 | 76.00 | 75.62 | - |
| Jan 16, 2025 | 73.00 | 75.80 | 73.00 | 75.80 | 75.42 | - |
| Jan 15, 2025 | 71.60 | 72.00 | 71.60 | 71.80 | 71.44 | - |
| Jan 14, 2025 | 73.00 | 73.00 | 71.20 | 71.20 | 70.85 | 260 |
| Jan 13, 2025 | 71.60 | 73.00 | 71.60 | 73.00 | 72.64 | - |
| Jan 10, 2025 | 70.60 | 72.20 | 70.20 | 72.20 | 71.84 | - |
| Jan 9, 2025 | 71.20 | 71.20 | 70.80 | 70.80 | 70.45 | 100 |
| Jan 8, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.05 | - |
| Jan 7, 2025 | 70.40 | 70.60 | 70.40 | 70.60 | 70.25 | - |
| Jan 6, 2025 | 69.80 | 71.00 | 69.80 | 71.00 | 70.65 | 3,050 |
| Jan 3, 2025 | 71.80 | 71.80 | 70.00 | 70.00 | 69.65 | 2,850 |
| Jan 2, 2025 | 72.80 | 72.80 | 72.20 | 72.20 | 71.84 | 20 |
| Dec 30, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.65 | - |
| Dec 27, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.24 | - |
| Dec 23, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.05 | - |
| Dec 20, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.24 | - |
| Dec 19, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.05 | 1 |
| Dec 18, 2024 | 74.20 | 74.80 | 74.20 | 74.80 | 74.43 | 4 |
| Dec 17, 2024 | 75.80 | 76.00 | 74.80 | 74.80 | 74.43 | 330 |
| Dec 16, 2024 | 75.80 | 76.00 | 75.40 | 75.40 | 75.03 | 15 |
| Dec 13, 2024 | 77.20 | 77.80 | 76.20 | 76.20 | 75.82 | 4 |
| Dec 12, 2024 | 77.20 | 77.80 | 76.60 | 77.60 | 77.21 | 2,000 |
| Dec 11, 2024 | 78.40 | 78.40 | 77.40 | 77.40 | 77.02 | 144 |
| Dec 10, 2024 | 77.00 | 78.40 | 76.80 | 78.00 | 77.61 | 162 |
| Dec 9, 2024 | 75.80 | 79.40 | 75.80 | 79.40 | 79.01 | 160 |
| Dec 6, 2024 | 74.20 | 76.40 | 74.20 | 76.40 | 76.02 | 100 |
| Dec 5, 2024 | 75.20 | 75.20 | 73.20 | 73.60 | 73.23 | 100 |
| Dec 4, 2024 | 74.20 | 75.00 | 74.20 | 74.80 | 74.43 | 2 |
| Dec 3, 2024 | 72.20 | 73.60 | 72.20 | 73.60 | 73.23 | - |
| Dec 2, 2024 | 68.20 | 71.20 | 68.20 | 71.20 | 70.85 | 169 |
| Nov 29, 2024 | 0.34 Dividend | |||||
| Nov 29, 2024 | 70.00 | 70.00 | 68.40 | 68.40 | 68.06 | 50 |
| Nov 28, 2024 | 70.20 | 70.60 | 70.20 | 70.60 | 69.90 | 16 |
| Nov 27, 2024 | 69.60 | 71.60 | 69.60 | 70.20 | 69.50 | 50 |
| Nov 26, 2024 | 69.40 | 69.60 | 68.40 | 69.20 | 68.51 | 5 |
| Nov 25, 2024 | 67.20 | 68.00 | 67.20 | 68.00 | 67.33 | 15 |
| Nov 22, 2024 | 63.60 | 66.20 | 63.60 | 66.20 | 65.54 | 500 |
| Nov 21, 2024 | 61.80 | 64.00 | 61.80 | 63.80 | 63.17 | 124 |
| Nov 20, 2024 | 61.40 | 61.80 | 61.20 | 61.60 | 60.99 | 166 |
| Nov 19, 2024 | 61.00 | 61.20 | 61.00 | 61.20 | 60.59 | 65 |
| Nov 18, 2024 | 60.60 | 62.40 | 60.60 | 62.40 | 61.78 | 42 |
| Nov 15, 2024 | 61.20 | 61.20 | 60.60 | 60.80 | 60.20 | - |
| Nov 14, 2024 | 59.40 | 61.80 | 59.40 | 60.80 | 60.20 | 150 |
| Nov 13, 2024 | 59.40 | 60.00 | 59.20 | 59.20 | 58.61 | 30 |
| Nov 12, 2024 | 60.60 | 60.60 | 59.00 | 59.20 | 58.61 | 111 |
| Nov 11, 2024 | 59.60 | 61.60 | 59.60 | 60.80 | 60.20 | 150 |
| Nov 8, 2024 | 62.00 | 62.00 | 59.40 | 59.80 | 59.21 | 85 |
| Nov 7, 2024 | 59.00 | 62.20 | 59.00 | 62.00 | 61.39 | 210 |
| Nov 6, 2024 | 60.80 | 60.80 | 58.80 | 59.20 | 58.61 | 350 |
| Nov 5, 2024 | 61.00 | 61.80 | 59.80 | 60.20 | 59.60 | 5 |
| Nov 4, 2024 | 61.20 | 61.80 | 60.80 | 60.80 | 60.20 | 11 |
| Nov 1, 2024 | 62.00 | 63.60 | 61.80 | 61.80 | 61.19 | 750 |
| Oct 31, 2024 | 81.40 | 81.40 | 61.20 | 62.80 | 62.18 | 795 |
| Oct 30, 2024 | 81.80 | 81.80 | 80.60 | 80.60 | 79.80 | - |
| Oct 29, 2024 | 82.00 | 82.20 | 81.60 | 82.00 | 81.19 | - |
| Oct 28, 2024 | 80.80 | 83.00 | 80.80 | 81.80 | 80.99 | 100 |
| Oct 25, 2024 | 81.60 | 81.60 | 80.40 | 80.60 | 79.80 | - |
| Oct 24, 2024 | 81.00 | 81.40 | 81.00 | 81.40 | 80.59 | - |
| Oct 23, 2024 | 81.00 | 81.40 | 81.00 | 81.40 | 80.59 | 90 |
| Oct 22, 2024 | 82.00 | 82.40 | 80.80 | 81.00 | 80.20 | - |
| Oct 21, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 81.19 | 700 |
| Oct 18, 2024 | 83.60 | 83.60 | 82.60 | 82.60 | 81.78 | - |
| Oct 17, 2024 | 83.40 | 83.80 | 82.60 | 83.80 | 82.97 | 20 |
| Oct 16, 2024 | 83.60 | 84.20 | 83.60 | 83.80 | 82.97 | 200 |
| Oct 15, 2024 | 86.40 | 86.40 | 84.60 | 84.60 | 83.76 | - |
| Oct 14, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.73 | - |
| Oct 11, 2024 | 86.40 | 88.20 | 86.40 | 88.20 | 87.33 | 100 |
| Oct 10, 2024 | 85.20 | 86.60 | 85.20 | 86.00 | 85.15 | 20 |
| Oct 9, 2024 | 85.20 | 86.60 | 85.00 | 85.20 | 84.36 | 25 |
| Oct 8, 2024 | 87.40 | 87.40 | 83.60 | 84.80 | 83.96 | 810 |
| Oct 7, 2024 | 87.00 | 87.40 | 87.00 | 87.40 | 86.53 | - |
| Oct 4, 2024 | 86.20 | 87.60 | 86.20 | 87.40 | 86.53 | - |
| Oct 3, 2024 | 87.60 | 87.60 | 86.40 | 86.40 | 85.54 | - |
| Oct 2, 2024 | 87.40 | 89.20 | 87.20 | 87.20 | 86.34 | 185 |
| Oct 1, 2024 | 91.00 | 92.20 | 87.20 | 87.60 | 86.73 | 12 |
| Sep 30, 2024 | 91.00 | 92.20 | 89.40 | 89.40 | 88.51 | 1,252 |
| Sep 27, 2024 | 90.20 | 91.60 | 89.20 | 89.20 | 88.32 | 820 |
| Sep 26, 2024 | 82.00 | 83.60 | 82.00 | 83.60 | 82.77 | 200 |
| Sep 25, 2024 | 82.00 | 82.20 | 81.60 | 81.60 | 80.79 | 13 |
| Sep 24, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.83 | - |
| Sep 23, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 77.23 | - |
| Sep 20, 2024 | 78.20 | 78.20 | 76.00 | 76.00 | 75.25 | - |
| Sep 19, 2024 | 79.40 | 81.00 | 78.20 | 78.20 | 77.43 | 35 |
| Sep 18, 2024 | 79.00 | 79.20 | 79.00 | 79.20 | 78.42 | - |
| Sep 17, 2024 | 76.20 | 79.20 | 76.20 | 78.20 | 77.43 | 3 |
| Sep 16, 2024 | 75.80 | 76.80 | 75.80 | 76.60 | 75.84 | 2 |
| Sep 13, 2024 | 75.60 | 76.60 | 75.60 | 75.60 | 74.85 | 170 |
| Sep 12, 2024 | 76.60 | 76.60 | 75.60 | 75.80 | 75.05 | - |
| Sep 11, 2024 | 76.60 | 76.60 | 76.40 | 76.40 | 75.64 | - |
| Sep 10, 2024 | 78.20 | 78.80 | 77.00 | 77.00 | 76.24 | - |
| Sep 9, 2024 | 79.00 | 79.60 | 78.00 | 79.00 | 78.22 | 100 |
| Sep 6, 2024 | 80.80 | 80.80 | 79.60 | 79.60 | 78.81 | 20 |
| Sep 5, 2024 | 83.00 | 83.80 | 80.80 | 80.80 | 80.00 | 200 |
| Sep 4, 2024 | 83.00 | 83.40 | 83.00 | 83.40 | 82.57 | - |
| Sep 3, 2024 | 83.00 | 83.80 | 83.00 | 83.80 | 82.97 | 45 |
| Sep 2, 2024 | 82.60 | 83.80 | 82.60 | 83.80 | 82.97 | 5 |
| Aug 30, 2024 | 0.64 Dividend | |||||
| Aug 30, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| Aug 29, 2024 | 83.00 | 84.00 | 81.60 | 81.60 | 80.14 | 25 |
| Aug 28, 2024 | 83.00 | 84.00 | 82.00 | 82.80 | 81.32 | 25 |
| Aug 27, 2024 | 84.40 | 84.80 | 81.60 | 82.60 | 81.12 | 75 |
| Aug 26, 2024 | 84.40 | 85.40 | 83.80 | 84.80 | 83.28 | 5 |
| Aug 23, 2024 | 82.00 | 84.60 | 82.00 | 83.40 | 81.91 | 30 |
| Aug 22, 2024 | 82.00 | 84.80 | 82.00 | 83.20 | 81.71 | 12 |
| Aug 21, 2024 | 81.40 | 82.60 | 81.40 | 82.00 | 80.53 | 373 |
| Aug 20, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.10 | - |
| Aug 19, 2024 | 85.80 | 85.80 | 77.20 | 77.20 | 75.82 | 175 |
| Aug 16, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.05 | - |
| Aug 15, 2024 | 83.60 | 87.40 | 83.60 | 87.00 | 85.44 | 11 |
| Aug 14, 2024 | 83.60 | 83.60 | 81.40 | 83.20 | 81.71 | - |
| Aug 13, 2024 | 79.20 | 83.00 | 79.20 | 83.00 | 81.51 | 5 |
| Aug 12, 2024 | 81.40 | 81.40 | 79.20 | 79.20 | 77.78 | 35 |
| Aug 9, 2024 | 83.60 | 84.00 | 83.60 | 84.00 | 82.50 | - |
| Aug 8, 2024 | 83.40 | 85.00 | 83.40 | 85.00 | 83.48 | 16 |
| Aug 7, 2024 | 85.80 | 86.20 | 83.80 | 83.80 | 82.30 | 61 |
| Aug 6, 2024 | 85.40 | 86.00 | 85.00 | 86.00 | 84.46 | 35 |
| Aug 5, 2024 | 85.80 | 85.80 | 83.60 | 83.60 | 82.10 | 26 |
| Aug 2, 2024 | 89.00 | 89.20 | 86.00 | 86.00 | 84.46 | - |
| Aug 1, 2024 | 92.00 | 92.40 | 89.40 | 89.40 | 87.80 | 200 |
| Jul 31, 2024 | 91.80 | 93.00 | 91.60 | 92.00 | 90.35 | - |
| Jul 30, 2024 | 92.80 | 92.80 | 90.80 | 91.80 | 90.16 | - |
| Jul 29, 2024 | 92.80 | 94.00 | 91.00 | 91.80 | 90.16 | 18 |
| Jul 26, 2024 | 91.80 | 92.40 | 91.80 | 92.00 | 90.35 | 57 |
| Jul 25, 2024 | 91.80 | 92.80 | 91.20 | 92.80 | 91.14 | 11 |
| Jul 24, 2024 | 93.60 | 93.60 | 91.00 | 91.00 | 89.37 | - |
| Jul 23, 2024 | 92.40 | 92.60 | 91.60 | 92.40 | 90.74 | 32 |
| Jul 22, 2024 | 91.20 | 93.40 | 90.60 | 92.80 | 91.14 | 64 |
| Jul 19, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 87.60 | - |
| Jul 18, 2024 | 91.80 | 92.80 | 90.80 | 90.80 | 89.17 | 35 |
| Jul 17, 2024 | 92.20 | 92.40 | 91.60 | 92.00 | 90.35 | 1 |
| Jul 16, 2024 | 92.60 | 92.60 | 91.60 | 92.20 | 90.55 | - |
| Jul 15, 2024 | 94.20 | 94.20 | 92.80 | 92.80 | 91.14 | - |
| Jul 12, 2024 | 93.60 | 94.80 | 93.60 | 94.60 | 92.91 | 5 |
| Jul 11, 2024 | 94.80 | 94.80 | 93.60 | 93.60 | 91.92 | 50 |
| Jul 10, 2024 | 96.00 | 97.00 | 94.40 | 94.40 | 92.71 | - |
| Jul 9, 2024 | 98.20 | 98.20 | 96.80 | 96.80 | 95.07 | 20 |
| Jul 8, 2024 | 97.20 | 98.20 | 97.20 | 98.20 | 96.44 | - |
| Jul 5, 2024 | 97.60 | 98.60 | 97.60 | 98.60 | 96.83 | - |
| Jul 4, 2024 | 98.20 | 98.60 | 96.00 | 97.80 | 96.05 | 181 |
| Jul 3, 2024 | 98.20 | 98.40 | 97.80 | 97.80 | 96.05 | 28 |
| Jul 2, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.05 | 30 |
| Jul 1, 2024 | 98.80 | 99.20 | 97.20 | 97.80 | 96.05 | 24 |
| Jun 28, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.16 | - |
| Jun 27, 2024 | 105.50 | 105.50 | 105.00 | 105.00 | 103.12 | 9 |
| Jun 26, 2024 | 106.00 | 106.50 | 105.00 | 105.00 | 103.12 | - |
| Jun 25, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.08 | - |
| Jun 24, 2024 | 105.50 | 107.00 | 105.50 | 107.00 | 105.08 | 29 |
| Jun 21, 2024 | 105.00 | 106.50 | 105.00 | 106.50 | 104.59 | 90 |
| Jun 20, 2024 | 103.50 | 104.00 | 103.50 | 103.50 | 101.65 | 25 |
| Jun 19, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.16 | - |
| Jun 18, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.08 | - |
| Jun 17, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.10 | - |
| Jun 14, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.10 | - |
| Jun 13, 2024 | 105.00 | 106.50 | 105.00 | 106.50 | 104.59 | - |
| Jun 12, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 107.54 | - |
| Jun 11, 2024 | 110.00 | 110.00 | 108.50 | 109.00 | 107.05 | 139 |
| Jun 10, 2024 | 111.50 | 112.50 | 111.00 | 111.00 | 109.01 | 12 |
| Jun 7, 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 109.99 | - |
| Jun 6, 2024 | 113.00 | 113.50 | 112.50 | 113.50 | 111.47 | 10 |
| Jun 5, 2024 | 114.00 | 114.00 | 113.50 | 114.00 | 111.96 | 9 |
| Jun 4, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 111.47 | - |
| Jun 3, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 111.47 | - |
| May 31, 2024 | 0.64 Dividend | |||||
| May 31, 2024 | 111.50 | 113.50 | 111.00 | 113.50 | 111.47 | 45 |
| May 30, 2024 | 111.50 | 113.50 | 111.50 | 113.50 | 110.82 | 10 |
| May 29, 2024 | 115.50 | 115.50 | 113.00 | 113.00 | 110.33 | - |
| May 28, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 113.26 | - |
| May 27, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 112.77 | - |
| May 24, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 113.75 | 20 |
| May 23, 2024 | 120.50 | 120.50 | 116.00 | 116.00 | 113.26 | - |
| May 22, 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 118.14 | - |
| May 21, 2024 | 120.50 | 120.50 | 119.50 | 120.50 | 117.65 | - |
| May 20, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 119.61 | - |
| May 17, 2024 | 127.00 | 127.00 | 123.50 | 123.50 | 120.58 | 20 |
| May 16, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 122.05 | - |
| May 15, 2024 | 123.50 | 125.00 | 123.50 | 124.50 | 121.56 | - |
| May 14, 2024 | 124.50 | 124.50 | 123.50 | 123.50 | 120.58 | 20 |
| May 13, 2024 | 121.50 | 123.50 | 121.50 | 123.50 | 120.58 | - |
| May 10, 2024 | 122.50 | 122.50 | 122.00 | 122.00 | 119.12 | 57 |
| May 9, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 117.17 | - |
| May 8, 2024 | 120.50 | 120.50 | 118.50 | 120.00 | 117.17 | - |
| May 7, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 117.65 | - |
| May 6, 2024 | 123.50 | 123.50 | 120.50 | 120.50 | 117.65 | 30 |
| May 3, 2024 | 124.00 | 124.50 | 122.00 | 122.00 | 119.12 | - |
| May 2, 2024 | 120.50 | 122.00 | 120.50 | 121.00 | 118.14 | 269 |
| Apr 30, 2024 | 137.00 | 137.50 | 135.50 | 137.00 | 133.76 | - |
| Apr 29, 2024 | 137.50 | 137.50 | 135.50 | 136.50 | 133.28 | - |
| Apr 26, 2024 | 135.00 | 135.00 | 134.50 | 134.50 | 131.32 | - |
| Apr 25, 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 130.83 | - |
| Apr 24, 2024 | 140.00 | 140.00 | 137.50 | 137.50 | 134.25 | 18 |
| Apr 23, 2024 | 138.00 | 138.00 | 137.50 | 137.50 | 134.25 | 8 |
| Apr 22, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 131.81 | - |
| Apr 19, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 131.81 | - |
| Apr 18, 2024 | 129.50 | 131.00 | 127.50 | 131.00 | 127.91 | - |
| Apr 17, 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 125.95 | 38 |
| Apr 16, 2024 | 129.50 | 129.50 | 127.50 | 129.00 | 125.95 | 3 |
| Apr 15, 2024 | 130.50 | 131.50 | 128.50 | 128.50 | 125.46 | 35 |
| Apr 12, 2024 | 135.50 | 135.50 | 130.00 | 130.00 | 126.93 | 38 |
| Apr 11, 2024 | 134.50 | 135.00 | 134.50 | 135.00 | 131.81 | 15 |
| Apr 10, 2024 | 136.50 | 136.50 | 134.00 | 134.00 | 130.83 | - |
| Apr 9, 2024 | 133.50 | 135.50 | 133.50 | 135.50 | 132.30 | 89 |
| Apr 8, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 129.86 | - |
| Apr 5, 2024 | 133.00 | 133.50 | 133.00 | 133.50 | 130.35 | 7 |
| Apr 4, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 131.81 | - |
| Apr 3, 2024 | 141.50 | 142.00 | 141.00 | 141.00 | 137.67 | 57 |
| Apr 2, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 137.67 | - |
| Mar 28, 2024 | 133.45 | 143.20 | 133.45 | 143.20 | 139.82 | 103 |
| Mar 27, 2024 | 128.55 | 131.70 | 128.55 | 131.70 | 128.59 | 105 |
| Mar 26, 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 124.93 | - |
| Mar 25, 2024 | 131.85 | 132.30 | 131.10 | 131.10 | 128.00 | 80 |
| Mar 22, 2024 | 134.95 | 135.35 | 131.05 | 132.30 | 129.17 | 11 |
| Mar 21, 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 130.98 | - |
| Mar 20, 2024 | 134.15 | 134.15 | 133.85 | 133.85 | 130.69 | - |
| Mar 19, 2024 | 135.65 | 135.85 | 134.45 | 134.50 | 131.32 | - |
| Mar 18, 2024 | 137.25 | 137.25 | 135.90 | 135.90 | 132.69 | 22 |
| Mar 15, 2024 | 139.25 | 139.25 | 139.15 | 139.25 | 135.96 | - |
| Mar 14, 2024 | 144.85 | 144.90 | 144.85 | 144.90 | 141.48 | 43 |
| Mar 13, 2024 | 138.75 | 144.20 | 138.75 | 144.20 | 140.79 | 80 |
| Mar 12, 2024 | 140.45 | 140.45 | 138.95 | 138.95 | 135.67 | - |
| Mar 11, 2024 | 136.15 | 138.45 | 135.80 | 138.45 | 135.18 | 4 |
| Mar 8, 2024 | 134.90 | 136.65 | 134.90 | 136.65 | 133.42 | - |
| Mar 7, 2024 | 132.70 | 135.75 | 132.70 | 135.45 | 132.25 | 262 |
| Mar 6, 2024 | 135.20 | 135.35 | 131.40 | 132.55 | 129.42 | 6 |
| Mar 5, 2024 | 135.35 | 136.40 | 134.55 | 135.65 | 132.45 | - |
| Mar 4, 2024 | 136.65 | 136.65 | 135.80 | 135.90 | 132.69 | - |
| Mar 1, 2024 | 137.55 | 137.90 | 134.30 | 137.90 | 134.64 | 50 |
| Feb 29, 2024 | 135.60 | 138.05 | 135.60 | 138.05 | 134.79 | 92 |
| Feb 28, 2024 | 0.64 Dividend | |||||
| Feb 28, 2024 | 136.60 | 136.60 | 134.90 | 135.95 | 132.74 | - |