47.50
-0.10
(-0.21%)
At close: 5:32:08 PM GMT+2
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 17, 2025 | 46.70 | 47.50 | 46.40 | 47.50 | 47.50 | 50 |
| Apr 16, 2025 | 47.70 | 48.10 | 47.60 | 47.60 | 47.60 | - |
| Apr 15, 2025 | 49.40 | 49.40 | 48.10 | 48.10 | 48.10 | - |
| Apr 14, 2025 | 49.30 | 51.00 | 49.20 | 51.00 | 51.00 | - |
| Apr 11, 2025 | 47.90 | 47.90 | 45.60 | 46.10 | 46.10 | 373 |
| Apr 10, 2025 | 51.00 | 51.00 | 47.00 | 47.00 | 47.00 | 80 |
| Apr 9, 2025 | 45.20 | 46.10 | 44.10 | 45.20 | 45.20 | - |
| Apr 8, 2025 | 49.20 | 49.60 | 48.30 | 48.30 | 48.30 | - |
| Apr 7, 2025 | 45.30 | 46.80 | 45.30 | 45.90 | 45.90 | 6 |
| Apr 4, 2025 | 52.00 | 53.20 | 48.20 | 49.10 | 49.10 | 8 |
| Apr 3, 2025 | 60.00 | 60.00 | 53.00 | 53.00 | 53.00 | 152 |
| Apr 2, 2025 | 63.00 | 63.00 | 62.40 | 62.80 | 62.80 | - |
| Apr 1, 2025 | 61.20 | 62.60 | 61.20 | 62.60 | 62.60 | - |
| Mar 31, 2025 | 60.20 | 60.60 | 59.60 | 60.60 | 60.60 | - |
| Mar 28, 2025 | 61.60 | 62.20 | 60.60 | 60.60 | 60.60 | - |
| Mar 27, 2025 | 61.60 | 61.80 | 61.20 | 61.80 | 61.80 | - |
| Mar 26, 2025 | 61.80 | 61.80 | 60.80 | 60.80 | 60.80 | - |
| Mar 25, 2025 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | - |
| Mar 24, 2025 | 62.60 | 62.60 | 62.40 | 62.40 | 62.40 | - |
| Mar 21, 2025 | 62.80 | 63.00 | 62.20 | 63.00 | 63.00 | - |
| Mar 20, 2025 | 62.20 | 63.20 | 62.20 | 63.20 | 63.20 | - |
| Mar 19, 2025 | 62.00 | 62.60 | 62.00 | 62.40 | 62.40 | - |
| Mar 18, 2025 | 63.00 | 63.40 | 62.60 | 62.60 | 62.60 | - |
| Mar 17, 2025 | 61.40 | 62.60 | 61.00 | 62.40 | 62.40 | 48 |
| Mar 14, 2025 | 61.00 | 61.60 | 60.20 | 61.00 | 61.00 | 1 |
| Mar 13, 2025 | 61.20 | 62.20 | 60.80 | 60.80 | 60.80 | 1 |
| Mar 12, 2025 | 64.60 | 64.60 | 61.40 | 61.40 | 61.40 | 513 |
| Mar 11, 2025 | 66.40 | 66.80 | 63.40 | 63.40 | 63.40 | - |
| Mar 10, 2025 | 67.60 | 68.60 | 67.20 | 68.40 | 68.40 | - |
| Mar 7, 2025 | 66.00 | 66.60 | 65.40 | 66.60 | 66.60 | - |
| Mar 6, 2025 | 66.40 | 66.40 | 65.80 | 66.40 | 66.40 | 12 |
| Mar 5, 2025 | 65.40 | 65.40 | 64.40 | 65.40 | 65.40 | 1 |
| Mar 4, 2025 | 67.00 | 67.00 | 64.40 | 64.40 | 64.40 | - |
| Mar 3, 2025 | 69.60 | 69.60 | 68.20 | 68.20 | 68.20 | - |
| Feb 28, 2025 | 0.30765 Dividend | |||||
| Feb 28, 2025 | 70.40 | 70.40 | 68.00 | 68.00 | 68.00 | - |
| Feb 27, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.65 | - |
| Feb 26, 2025 | 71.60 | 72.20 | 71.00 | 71.00 | 70.65 | - |
| Feb 25, 2025 | 71.80 | 72.20 | 71.00 | 71.00 | 70.65 | - |
| Feb 24, 2025 | 68.80 | 70.80 | 68.60 | 70.80 | 70.45 | - |
| Feb 21, 2025 | 68.00 | 68.60 | 68.00 | 68.60 | 68.26 | - |
| Feb 20, 2025 | 68.60 | 69.00 | 68.00 | 68.00 | 67.66 | - |
| Feb 19, 2025 | 69.80 | 71.40 | 67.80 | 67.80 | 67.47 | 143 |
| Feb 18, 2025 | 67.60 | 69.60 | 66.80 | 68.80 | 68.46 | 130 |
| Feb 17, 2025 | 66.80 | 67.40 | 66.80 | 67.40 | 67.07 | - |
| Feb 14, 2025 | 66.80 | 67.00 | 66.60 | 66.80 | 66.47 | - |
| Feb 13, 2025 | 66.40 | 66.80 | 66.20 | 66.20 | 65.87 | - |
| Feb 12, 2025 | 68.00 | 68.20 | 66.60 | 66.60 | 66.27 | 100 |
| Feb 11, 2025 | 66.40 | 68.00 | 66.20 | 68.00 | 67.66 | - |
| Feb 10, 2025 | 64.00 | 65.20 | 63.40 | 65.20 | 64.88 | 174 |
| Feb 7, 2025 | 62.00 | 62.60 | 61.80 | 62.60 | 62.29 | - |
| Feb 6, 2025 | 63.60 | 64.00 | 63.40 | 63.40 | 63.09 | - |
| Feb 5, 2025 | 67.00 | 67.00 | 62.80 | 62.80 | 62.49 | - |
| Feb 4, 2025 | 82.40 | 82.40 | 66.00 | 66.00 | 65.67 | 282 |
| Feb 3, 2025 | 80.00 | 80.60 | 79.40 | 80.60 | 80.20 | 13 |
| Jan 31, 2025 | 82.20 | 82.40 | 82.00 | 82.20 | 81.79 | - |
| Jan 30, 2025 | 79.20 | 81.00 | 79.20 | 81.00 | 80.60 | 141 |
| Jan 29, 2025 | 79.00 | 80.00 | 79.00 | 79.20 | 78.81 | - |
| Jan 28, 2025 | 79.80 | 80.20 | 79.80 | 80.00 | 79.61 | - |
| Jan 27, 2025 | 77.60 | 79.20 | 77.00 | 79.20 | 78.81 | 101 |
| Jan 24, 2025 | 76.40 | 78.00 | 76.40 | 78.00 | 77.62 | - |
| Jan 23, 2025 | 76.80 | 76.80 | 76.20 | 76.40 | 76.02 | - |
| Jan 22, 2025 | 75.80 | 77.20 | 74.40 | 77.20 | 76.82 | - |
| Jan 21, 2025 | 75.40 | 75.80 | 75.00 | 75.00 | 74.63 | - |
| Jan 20, 2025 | 76.20 | 76.20 | 75.40 | 75.40 | 75.03 | - |
| Jan 17, 2025 | 76.20 | 76.40 | 75.20 | 75.40 | 75.03 | - |
| Jan 16, 2025 | 73.40 | 75.20 | 73.40 | 75.20 | 74.83 | 53 |
| Jan 15, 2025 | 71.60 | 73.40 | 71.60 | 72.60 | 72.24 | - |
| Jan 14, 2025 | 73.40 | 73.60 | 71.60 | 71.60 | 71.25 | 3 |
| Jan 13, 2025 | 71.60 | 73.00 | 71.20 | 73.00 | 72.64 | - |
| Jan 10, 2025 | 71.20 | 71.20 | 70.40 | 71.00 | 70.65 | - |
| Jan 9, 2025 | 71.20 | 71.60 | 70.80 | 70.80 | 70.45 | - |
| Jan 8, 2025 | 72.00 | 72.40 | 70.60 | 71.60 | 71.25 | 25 |
| Jan 7, 2025 | 70.80 | 72.80 | 70.80 | 72.20 | 71.84 | 80 |
| Jan 6, 2025 | 70.00 | 71.80 | 70.00 | 71.80 | 71.45 | - |
| Jan 3, 2025 | 72.20 | 72.20 | 69.40 | 69.40 | 69.06 | - |
| Jan 2, 2025 | 73.00 | 73.40 | 72.00 | 72.00 | 71.65 | - |
| Dec 30, 2024 | 71.20 | 71.40 | 70.40 | 70.40 | 70.05 | - |
| Dec 27, 2024 | 72.00 | 72.00 | 71.00 | 71.20 | 70.85 | 128 |
| Dec 23, 2024 | 71.80 | 71.80 | 71.20 | 71.40 | 71.05 | - |
| Dec 20, 2024 | 71.80 | 72.20 | 70.60 | 72.20 | 71.84 | - |
| Dec 19, 2024 | 72.00 | 72.80 | 71.80 | 71.80 | 71.45 | - |
| Dec 18, 2024 | 74.60 | 74.80 | 73.80 | 74.60 | 74.23 | - |
| Dec 17, 2024 | 75.60 | 75.80 | 75.40 | 75.80 | 75.43 | - |
| Dec 16, 2024 | 76.20 | 76.20 | 74.80 | 76.00 | 75.63 | - |
| Dec 13, 2024 | 77.60 | 77.60 | 76.60 | 76.60 | 76.22 | - |
| Dec 12, 2024 | 77.60 | 77.80 | 77.40 | 77.40 | 77.02 | - |
| Dec 11, 2024 | 78.80 | 78.80 | 77.80 | 77.80 | 77.42 | 30 |
| Dec 10, 2024 | 77.60 | 78.20 | 77.20 | 78.20 | 77.81 | 15 |
| Dec 9, 2024 | 76.60 | 79.40 | 76.60 | 79.40 | 79.01 | - |
| Dec 6, 2024 | 74.40 | 76.60 | 74.40 | 75.40 | 75.03 | 400 |
| Dec 5, 2024 | 75.40 | 75.60 | 73.60 | 73.60 | 73.24 | - |
| Dec 4, 2024 | 74.00 | 74.60 | 74.00 | 74.60 | 74.23 | - |
| Dec 3, 2024 | 72.80 | 73.00 | 71.80 | 73.00 | 72.64 | - |
| Dec 2, 2024 | 69.00 | 70.40 | 69.00 | 70.40 | 70.05 | - |
| Nov 29, 2024 | 0.30765 Dividend | |||||
| Nov 29, 2024 | 69.60 | 70.40 | 68.40 | 68.40 | 68.06 | - |
| Nov 28, 2024 | 70.60 | 71.00 | 70.40 | 71.00 | 70.30 | - |
| Nov 27, 2024 | 69.60 | 71.80 | 69.60 | 71.80 | 71.09 | - |
| Nov 26, 2024 | 69.60 | 69.60 | 69.00 | 69.00 | 68.32 | - |
| Nov 25, 2024 | 67.60 | 70.20 | 67.60 | 70.20 | 69.51 | - |
| Nov 22, 2024 | 64.40 | 66.40 | 64.20 | 66.40 | 65.75 | - |
| Nov 21, 2024 | 62.20 | 63.80 | 62.20 | 63.80 | 63.17 | - |
| Nov 20, 2024 | 61.60 | 61.60 | 61.00 | 61.00 | 60.40 | - |
| Nov 19, 2024 | 61.20 | 61.20 | 60.20 | 61.00 | 60.40 | - |
| Nov 18, 2024 | 60.80 | 61.80 | 60.80 | 61.80 | 61.19 | - |
| Nov 15, 2024 | 62.00 | 62.00 | 60.80 | 60.80 | 60.20 | - |
| Nov 14, 2024 | 59.60 | 61.00 | 59.60 | 61.00 | 60.40 | - |
| Nov 13, 2024 | 59.60 | 60.80 | 59.20 | 60.20 | 59.61 | 20 |
| Nov 12, 2024 | 61.00 | 61.00 | 59.20 | 59.20 | 58.62 | - |
| Nov 11, 2024 | 60.40 | 62.00 | 60.40 | 62.00 | 61.39 | - |
| Nov 8, 2024 | 61.80 | 61.80 | 60.00 | 60.00 | 59.41 | - |
| Nov 7, 2024 | 59.80 | 62.20 | 59.60 | 62.20 | 61.59 | - |
| Nov 6, 2024 | 61.80 | 61.80 | 59.40 | 59.40 | 58.82 | - |
| Nov 5, 2024 | 61.60 | 62.00 | 60.20 | 60.20 | 59.61 | - |
| Nov 4, 2024 | 61.80 | 62.60 | 61.60 | 62.60 | 61.98 | - |
| Nov 1, 2024 | 63.60 | 64.00 | 62.40 | 62.40 | 61.79 | 22 |
| Oct 31, 2024 | 82.00 | 82.00 | 63.80 | 64.80 | 64.16 | - |
| Oct 30, 2024 | 82.40 | 82.40 | 81.00 | 81.00 | 80.20 | - |
| Oct 29, 2024 | 82.00 | 82.80 | 82.00 | 82.60 | 81.79 | - |
| Oct 28, 2024 | 81.00 | 84.20 | 81.00 | 81.60 | 80.80 | - |
| Oct 25, 2024 | 82.00 | 82.60 | 81.00 | 81.00 | 80.20 | - |
| Oct 24, 2024 | 81.60 | 82.00 | 81.00 | 81.00 | 80.20 | - |
| Oct 23, 2024 | 81.40 | 81.40 | 81.00 | 81.20 | 80.40 | - |
| Oct 22, 2024 | 82.40 | 83.00 | 81.60 | 81.60 | 80.80 | - |
| Oct 21, 2024 | 83.40 | 83.40 | 82.00 | 82.00 | 81.19 | - |
| Oct 18, 2024 | 85.60 | 85.60 | 83.60 | 83.60 | 82.78 | 25 |
| Oct 17, 2024 | 83.20 | 84.20 | 83.20 | 83.80 | 82.98 | - |
| Oct 16, 2024 | 85.00 | 85.20 | 83.20 | 83.20 | 82.38 | 20 |
| Oct 15, 2024 | 86.80 | 86.80 | 85.20 | 86.20 | 85.35 | - |
| Oct 14, 2024 | 88.80 | 88.80 | 86.80 | 86.80 | 85.95 | - |
| Oct 11, 2024 | 86.80 | 88.80 | 86.40 | 88.80 | 87.93 | - |
| Oct 10, 2024 | 86.00 | 86.60 | 85.80 | 86.60 | 85.75 | - |
| Oct 9, 2024 | 86.20 | 86.20 | 85.60 | 85.60 | 84.76 | - |
| Oct 8, 2024 | 87.00 | 87.00 | 85.00 | 85.40 | 84.56 | 9 |
| Oct 7, 2024 | 87.20 | 88.20 | 87.20 | 87.20 | 86.34 | - |
| Oct 4, 2024 | 86.60 | 88.20 | 86.60 | 87.60 | 86.74 | - |
| Oct 3, 2024 | 88.20 | 88.20 | 86.80 | 86.80 | 85.95 | - |
| Oct 2, 2024 | 87.80 | 89.60 | 87.80 | 88.60 | 87.73 | - |
| Oct 1, 2024 | 89.60 | 90.60 | 87.80 | 87.80 | 86.94 | - |
| Sep 30, 2024 | 91.20 | 91.20 | 89.80 | 90.20 | 89.31 | - |
| Sep 27, 2024 | 91.40 | 92.20 | 90.00 | 90.20 | 89.31 | - |
| Sep 26, 2024 | 83.80 | 89.40 | 83.80 | 89.40 | 88.52 | 15 |
| Sep 25, 2024 | 83.00 | 83.00 | 81.40 | 83.00 | 82.18 | 65 |
| Sep 24, 2024 | 78.40 | 81.40 | 78.40 | 81.00 | 80.20 | - |
| Sep 23, 2024 | 76.60 | 77.80 | 76.00 | 77.80 | 77.03 | - |
| Sep 20, 2024 | 78.60 | 80.20 | 76.40 | 76.40 | 75.65 | 14 |
| Sep 19, 2024 | 80.00 | 81.40 | 80.00 | 80.00 | 79.21 | - |
| Sep 18, 2024 | 79.60 | 79.60 | 79.00 | 79.20 | 78.42 | - |
| Sep 17, 2024 | 77.00 | 79.00 | 76.80 | 79.00 | 78.22 | - |
| Sep 16, 2024 | 76.40 | 77.00 | 76.20 | 77.00 | 76.24 | - |
| Sep 13, 2024 | 76.60 | 76.60 | 75.60 | 75.60 | 74.86 | - |
| Sep 12, 2024 | 77.00 | 77.20 | 76.20 | 76.20 | 75.45 | - |
| Sep 11, 2024 | 77.00 | 77.40 | 75.80 | 75.80 | 75.05 | - |
| Sep 10, 2024 | 78.80 | 79.20 | 77.20 | 77.20 | 76.44 | - |
| Sep 9, 2024 | 80.20 | 80.80 | 78.80 | 78.80 | 78.03 | 12 |
| Sep 6, 2024 | 81.20 | 81.20 | 79.40 | 79.40 | 78.62 | - |
| Sep 5, 2024 | 83.40 | 83.60 | 81.60 | 81.60 | 80.80 | - |
| Sep 4, 2024 | 83.40 | 83.60 | 83.40 | 83.40 | 82.58 | - |
| Sep 3, 2024 | 83.20 | 83.20 | 82.20 | 83.20 | 82.38 | - |
| Sep 2, 2024 | 84.00 | 84.20 | 84.00 | 84.20 | 83.37 | - |
| Aug 30, 2024 | 0.58014005 Dividend | |||||
| Aug 30, 2024 | 81.60 | 82.40 | 81.60 | 82.40 | 81.59 | - |
| Aug 29, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 81.33 | - |
| Aug 28, 2024 | 83.40 | 83.80 | 82.80 | 82.80 | 81.33 | - |
| Aug 27, 2024 | 84.80 | 85.00 | 82.60 | 82.60 | 81.14 | - |
| Aug 26, 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 83.49 | - |
| Aug 23, 2024 | 82.80 | 84.60 | 82.80 | 84.60 | 83.10 | - |
| Aug 22, 2024 | 82.40 | 84.80 | 82.40 | 83.80 | 82.31 | - |
| Aug 21, 2024 | 82.00 | 83.20 | 81.60 | 81.80 | 80.35 | - |
| Aug 20, 2024 | 84.40 | 84.40 | 80.40 | 80.40 | 78.97 | - |
| Aug 19, 2024 | 87.40 | 87.40 | 79.60 | 86.20 | 84.67 | - |
| Aug 16, 2024 | 86.60 | 86.80 | 84.40 | 86.40 | 84.87 | - |
| Aug 15, 2024 | 84.00 | 87.20 | 83.20 | 87.20 | 85.65 | - |
| Aug 14, 2024 | 83.80 | 83.80 | 81.80 | 81.80 | 80.35 | - |
| Aug 13, 2024 | 79.60 | 82.80 | 79.00 | 82.80 | 81.33 | - |
| Aug 12, 2024 | 81.60 | 82.00 | 80.40 | 80.40 | 78.97 | - |
| Aug 9, 2024 | 84.40 | 84.40 | 83.20 | 83.20 | 81.73 | - |
| Aug 8, 2024 | 83.80 | 84.60 | 83.80 | 84.60 | 83.10 | - |
| Aug 7, 2024 | 86.00 | 86.20 | 85.80 | 86.00 | 84.48 | - |
| Aug 6, 2024 | 85.20 | 85.20 | 85.00 | 85.20 | 83.69 | - |
| Aug 5, 2024 | 85.60 | 85.60 | 83.20 | 83.60 | 82.12 | - |
| Aug 2, 2024 | 89.60 | 89.60 | 86.20 | 86.20 | 84.67 | - |
| Aug 1, 2024 | 92.40 | 92.80 | 89.80 | 89.80 | 88.21 | - |
| Jul 31, 2024 | 92.60 | 92.60 | 92.20 | 92.20 | 90.57 | - |
| Jul 30, 2024 | 93.60 | 93.60 | 91.60 | 91.60 | 89.98 | - |
| Jul 29, 2024 | 93.40 | 94.20 | 92.20 | 92.20 | 90.57 | - |
| Jul 26, 2024 | 92.60 | 93.20 | 92.60 | 93.00 | 91.35 | - |
| Jul 25, 2024 | 92.40 | 92.40 | 91.60 | 92.40 | 90.76 | - |
| Jul 24, 2024 | 93.60 | 93.80 | 92.00 | 92.00 | 90.37 | - |
| Jul 23, 2024 | 92.80 | 93.40 | 92.80 | 93.00 | 91.35 | - |
| Jul 22, 2024 | 90.60 | 91.20 | 90.60 | 91.20 | 89.58 | - |
| Jul 19, 2024 | 89.40 | 89.60 | 88.60 | 88.60 | 87.03 | - |
| Jul 18, 2024 | 92.40 | 93.00 | 91.80 | 91.80 | 90.17 | - |
| Jul 17, 2024 | 92.80 | 93.80 | 92.40 | 93.00 | 91.35 | 16 |
| Jul 16, 2024 | 93.00 | 93.20 | 93.00 | 93.00 | 91.35 | - |
| Jul 15, 2024 | 95.20 | 95.20 | 93.60 | 94.00 | 92.33 | - |
| Jul 12, 2024 | 94.00 | 95.60 | 94.00 | 95.60 | 93.91 | - |
| Jul 11, 2024 | 94.60 | 96.00 | 94.60 | 96.00 | 94.30 | - |
| Jul 10, 2024 | 97.40 | 99.20 | 94.80 | 94.80 | 93.12 | 10 |
| Jul 9, 2024 | 98.80 | 98.80 | 96.80 | 96.80 | 95.08 | - |
| Jul 8, 2024 | 99.00 | 99.00 | 97.60 | 97.60 | 95.87 | 20 |
| Jul 5, 2024 | 98.40 | 99.40 | 98.20 | 98.20 | 96.46 | 50 |
| Jul 4, 2024 | 98.60 | 98.60 | 98.00 | 98.00 | 96.26 | - |
| Jul 3, 2024 | 98.60 | 98.60 | 98.40 | 98.40 | 96.66 | - |
| Jul 2, 2024 | 98.20 | 98.40 | 98.20 | 98.40 | 96.66 | - |
| Jul 1, 2024 | 99.20 | 100.00 | 99.00 | 99.00 | 97.24 | 15 |
| Jun 28, 2024 | 104.00 | 104.00 | 99.20 | 99.20 | 97.44 | 20 |
| Jun 27, 2024 | 106.00 | 106.00 | 103.50 | 103.50 | 101.67 | - |
| Jun 26, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 104.12 | - |
| Jun 25, 2024 | 107.50 | 107.50 | 106.50 | 106.50 | 104.61 | - |
| Jun 24, 2024 | 106.50 | 107.00 | 106.50 | 107.00 | 105.10 | - |
| Jun 21, 2024 | 105.50 | 107.00 | 105.50 | 107.00 | 105.10 | - |
| Jun 20, 2024 | 104.00 | 104.00 | 103.50 | 103.50 | 101.67 | - |
| Jun 19, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 101.67 | - |
| Jun 18, 2024 | 107.50 | 107.50 | 106.50 | 106.50 | 104.61 | - |
| Jun 17, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.10 | - |
| Jun 14, 2024 | 106.50 | 107.00 | 106.50 | 107.00 | 105.10 | - |
| Jun 13, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 105.10 | - |
| Jun 12, 2024 | 109.50 | 112.00 | 108.00 | 108.00 | 106.09 | 20 |
| Jun 11, 2024 | 110.50 | 110.50 | 110.00 | 110.00 | 108.05 | - |
| Jun 10, 2024 | 113.50 | 113.50 | 111.50 | 111.50 | 109.52 | 63 |
| Jun 7, 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 112.47 | - |
| Jun 6, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 111.98 | - |
| Jun 5, 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 111.49 | - |
| Jun 4, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 111.98 | - |
| Jun 3, 2024 | 114.50 | 114.50 | 113.50 | 113.50 | 111.49 | - |
| May 31, 2024 | 0.58014005 Dividend | |||||
| May 31, 2024 | 115.50 | 115.50 | 113.50 | 113.50 | 111.49 | - |
| May 30, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 110.84 | - |
| May 29, 2024 | 116.00 | 116.00 | 113.50 | 113.50 | 110.84 | - |
| May 28, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.28 | - |
| May 27, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.28 | - |
| May 24, 2024 | 117.00 | 117.50 | 117.00 | 117.50 | 114.75 | - |
| May 23, 2024 | 121.00 | 121.00 | 119.00 | 119.00 | 116.21 | - |
| May 22, 2024 | 122.50 | 122.50 | 121.50 | 121.50 | 118.65 | - |
| May 21, 2024 | 121.00 | 121.50 | 121.00 | 121.50 | 118.65 | - |
| May 20, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 121.58 | - |
| May 17, 2024 | 127.50 | 127.50 | 124.50 | 124.50 | 121.58 | - |
| May 16, 2024 | 125.00 | 127.50 | 125.00 | 127.50 | 124.51 | - |
| May 15, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 120.12 | - |
| May 14, 2024 | 125.00 | 125.00 | 124.50 | 124.50 | 121.58 | - |
| May 13, 2024 | 123.00 | 123.50 | 123.00 | 123.50 | 120.61 | - |
| May 10, 2024 | 122.50 | 123.00 | 122.50 | 123.00 | 120.12 | - |
| May 9, 2024 | 120.50 | 121.50 | 120.50 | 121.50 | 118.65 | - |
| May 8, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 117.68 | - |
| May 7, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.16 | - |
| May 6, 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 119.14 | - |
| May 3, 2024 | 124.50 | 124.50 | 122.00 | 122.00 | 119.14 | - |
| May 2, 2024 | 121.00 | 123.50 | 121.00 | 123.50 | 120.61 | - |
| Apr 30, 2024 | 137.50 | 138.50 | 137.50 | 138.50 | 135.25 | - |
| Apr 29, 2024 | 137.50 | 137.50 | 136.50 | 136.50 | 133.30 | - |
| Apr 26, 2024 | 135.00 | 135.50 | 135.00 | 135.50 | 132.32 | - |
| Apr 25, 2024 | 138.00 | 138.00 | 135.00 | 135.00 | 131.84 | - |
| Apr 24, 2024 | 140.50 | 140.50 | 137.50 | 137.50 | 134.28 | - |
| Apr 23, 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 136.72 | - |
| Apr 22, 2024 | 136.50 | 137.00 | 136.50 | 137.00 | 133.79 | - |
| Apr 19, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 130.37 | - |
| Apr 18, 2024 | 130.00 | 133.50 | 130.00 | 133.50 | 130.37 | - |
| Apr 17, 2024 | 129.00 | 129.50 | 129.00 | 129.50 | 126.46 | - |