839.00
+8.50
+(1.02%)
At close: January 24 at 4:19:31 PM GMT
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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 843.00 | 847.00 | 835.00 | 839.00 | 839.00 | 203 |
| Jan 23, 2025 | 820.00 | 835.00 | 817.50 | 830.50 | 830.50 | 318 |
| Jan 22, 2025 | 819.00 | 829.00 | 814.50 | 819.00 | 819.00 | 269 |
| Jan 21, 2025 | 805.00 | 824.00 | 805.00 | 822.00 | 822.00 | 260 |
| Jan 20, 2025 | 812.00 | 821.00 | 801.50 | 809.00 | 809.00 | 400 |
| Jan 17, 2025 | 798.00 | 818.00 | 796.00 | 817.00 | 817.00 | 468 |
| Jan 16, 2025 | 781.00 | 800.00 | 744.00 | 794.00 | 794.00 | 1,090 |
| Jan 15, 2025 | 738.00 | 758.00 | 738.00 | 757.00 | 757.00 | 340 |
| Jan 14, 2025 | 738.00 | 745.00 | 729.00 | 733.00 | 733.00 | 406 |
| Jan 13, 2025 | 751.00 | 755.00 | 734.00 | 734.00 | 734.00 | 172 |
| Jan 10, 2025 | 757.00 | 760.00 | 752.00 | 752.50 | 752.50 | 65 |
| Jan 9, 2025 | 761.00 | 762.00 | 752.00 | 753.00 | 753.00 | 300 |
| Jan 8, 2025 | 772.00 | 773.00 | 758.00 | 761.00 | 761.00 | 67 |
| Jan 7, 2025 | 778.00 | 780.00 | 769.00 | 775.00 | 775.00 | 173 |
| Jan 6, 2025 | 764.50 | 782.00 | 764.00 | 776.00 | 776.00 | 156 |
| Jan 3, 2025 | 761.50 | 762.00 | 756.00 | 761.00 | 761.00 | 139 |
| Jan 2, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| Dec 31, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| Dec 30, 2024 | 760.00 | 760.00 | 751.00 | 755.00 | 755.00 | 94 |
| Dec 27, 2024 | 755.00 | 764.00 | 755.00 | 764.00 | 764.00 | 122 |
| Dec 24, 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | - |
| Dec 23, 2024 | 746.00 | 749.00 | 739.00 | 748.00 | 748.00 | 87 |
| Dec 20, 2024 | 742.50 | 749.00 | 737.00 | 748.00 | 748.00 | 296 |
| Dec 19, 2024 | 742.00 | 758.00 | 742.00 | 745.00 | 745.00 | 341 |
| Dec 18, 2024 | 764.00 | 770.00 | 754.00 | 754.00 | 754.00 | 142 |
| Dec 17, 2024 | 758.00 | 764.00 | 756.00 | 758.00 | 758.00 | 213 |
| Dec 16, 2024 | 761.00 | 768.00 | 761.00 | 766.00 | 766.00 | 149 |
| Dec 13, 2024 | 812.00 | 816.00 | 776.00 | 778.00 | 778.00 | 553 |
| Dec 12, 2024 | 807.00 | 814.00 | 807.00 | 810.50 | 810.50 | 185 |
| Dec 11, 2024 | 806.00 | 809.00 | 799.00 | 805.00 | 805.00 | 104 |
| Dec 10, 2024 | 798.00 | 810.00 | 798.00 | 807.00 | 807.00 | 518 |
| Dec 9, 2024 | 786.50 | 795.00 | 784.00 | 791.00 | 791.00 | 87 |
| Dec 6, 2024 | 770.00 | 783.00 | 770.00 | 781.00 | 781.00 | 329 |
| Dec 5, 2024 | 780.00 | 785.00 | 765.00 | 769.00 | 769.00 | 238 |
| Dec 4, 2024 | 772.00 | 785.00 | 770.00 | 783.00 | 783.00 | 464 |
| Dec 3, 2024 | 774.00 | 774.00 | 767.00 | 769.00 | 769.00 | 350 |
| Dec 2, 2024 | 780.00 | 781.00 | 765.00 | 769.00 | 769.00 | 329 |
| Nov 29, 2024 | 788.00 | 788.00 | 773.00 | 779.00 | 779.00 | 229 |
| Nov 28, 2024 | 793.00 | 800.00 | 785.00 | 785.00 | 785.00 | 137 |
| Nov 27, 2024 | 788.00 | 792.00 | 780.00 | 788.00 | 788.00 | 86 |
| Nov 26, 2024 | 777.00 | 787.00 | 777.00 | 785.00 | 785.00 | 186 |
| Nov 25, 2024 | 815.00 | 815.00 | 770.00 | 783.00 | 783.00 | 334 |
| Nov 22, 2024 | 768.00 | 773.00 | 760.00 | 769.00 | 769.00 | 230 |
| Nov 21, 2024 | 776.00 | 776.00 | 764.00 | 768.00 | 768.00 | 59 |
| Nov 20, 2024 | 784.00 | 784.00 | 775.00 | 778.50 | 778.50 | 54 |
| Nov 19, 2024 | 799.00 | 799.00 | 781.00 | 783.00 | 783.00 | 111 |
| Nov 18, 2024 | 807.00 | 807.00 | 789.00 | 794.00 | 794.00 | 123 |
| Nov 15, 2024 | 801.00 | 813.00 | 801.00 | 812.00 | 812.00 | 74 |
| Nov 14, 2024 | 798.00 | 807.00 | 790.00 | 806.00 | 806.00 | 124 |
| Nov 13, 2024 | 796.00 | 802.00 | 791.00 | 793.00 | 793.00 | 72 |
| Nov 12, 2024 | 808.00 | 811.00 | 799.50 | 799.50 | 799.50 | 114 |
| Nov 11, 2024 | 824.00 | 826.00 | 816.00 | 816.00 | 816.00 | 67 |
| Nov 8, 2024 | 815.00 | 820.00 | 812.00 | 814.00 | 814.00 | 54 |
| Nov 7, 2024 | 824.00 | 831.00 | 824.00 | 825.00 | 825.00 | 13 |
| Nov 6, 2024 | 832.00 | 838.00 | 806.00 | 815.00 | 815.00 | 156 |
| Nov 5, 2024 | 832.00 | 832.00 | 818.00 | 824.00 | 824.00 | 152 |
| Nov 4, 2024 | 845.00 | 845.00 | 833.00 | 837.00 | 837.00 | 45 |
| Nov 1, 2024 | 844.00 | 853.00 | 842.00 | 853.00 | 853.00 | 49 |
| Oct 31, 2024 | 844.50 | 850.00 | 842.00 | 848.00 | 848.00 | 143 |
| Oct 30, 2024 | 851.00 | 865.00 | 844.00 | 853.00 | 853.00 | 124 |
| Oct 29, 2024 | 859.00 | 868.00 | 849.00 | 853.00 | 853.00 | 367 |
| Oct 28, 2024 | 865.00 | 867.00 | 857.00 | 861.00 | 861.00 | 152 |
| Oct 25, 2024 | 866.00 | 866.00 | 858.00 | 860.00 | 860.00 | 39 |
| Oct 24, 2024 | 867.50 | 872.00 | 865.00 | 868.00 | 868.00 | 49 |
| Oct 23, 2024 | 881.00 | 881.00 | 867.00 | 868.00 | 868.00 | 85 |
| Oct 22, 2024 | 881.00 | 883.00 | 877.00 | 879.00 | 879.00 | 68 |
| Oct 21, 2024 | 904.00 | 906.00 | 885.00 | 887.00 | 887.00 | 46 |
| Oct 18, 2024 | 895.00 | 904.00 | 890.00 | 900.50 | 900.50 | 178 |
| Oct 17, 2024 | 900.00 | 902.00 | 892.50 | 893.00 | 893.00 | 224 |
| Oct 16, 2024 | 897.00 | 901.00 | 891.00 | 893.50 | 893.50 | 536 |
| Oct 15, 2024 | 900.00 | 900.00 | 893.00 | 896.00 | 896.00 | 119 |
| Oct 14, 2024 | 902.00 | 904.00 | 895.00 | 898.00 | 898.00 | 70 |
| Oct 11, 2024 | 897.00 | 902.00 | 897.00 | 901.00 | 901.00 | 116 |
| Oct 10, 2024 | 908.00 | 909.00 | 894.00 | 894.00 | 894.00 | 185 |
| Oct 9, 2024 | 888.00 | 899.00 | 888.00 | 898.00 | 898.00 | 355 |
| Oct 8, 2024 | 887.00 | 890.00 | 882.00 | 884.00 | 884.00 | 126 |
| Oct 7, 2024 | 884.00 | 890.00 | 872.00 | 890.00 | 890.00 | 55 |
| Oct 4, 2024 | 878.00 | 905.00 | 874.00 | 891.00 | 891.00 | 379 |
| Oct 3, 2024 | 879.00 | 879.00 | 869.00 | 869.00 | 869.00 | 136 |
| Oct 2, 2024 | 876.00 | 880.00 | 873.00 | 876.00 | 876.00 | 161 |
| Oct 1, 2024 | 876.00 | 886.00 | 871.00 | 874.00 | 874.00 | 376 |
| Sep 30, 2024 | 869.00 | 885.00 | 865.00 | 881.00 | 881.00 | 179 |
| Sep 27, 2024 | 866.00 | 871.00 | 864.00 | 864.00 | 864.00 | 111 |
| Sep 26, 2024 | 844.00 | 859.00 | 844.00 | 850.00 | 850.00 | 107 |
| Sep 25, 2024 | 837.00 | 846.00 | 837.00 | 841.00 | 841.00 | 142 |
| Sep 24, 2024 | 844.00 | 844.00 | 835.00 | 840.00 | 840.00 | 58 |
| Sep 23, 2024 | 833.00 | 851.00 | 833.00 | 844.00 | 844.00 | 291 |
| Sep 20, 2024 | 859.00 | 859.00 | 827.00 | 827.00 | 827.00 | 227 |
| Sep 19, 2024 | 848.00 | 854.00 | 840.00 | 848.50 | 848.50 | 323 |
| Sep 18, 2024 | 830.00 | 837.00 | 819.00 | 822.00 | 822.00 | 258 |
| Sep 17, 2024 | 840.00 | 845.00 | 836.00 | 842.00 | 842.00 | 426 |
| Sep 16, 2024 | 846.00 | 850.00 | 826.00 | 838.00 | 838.00 | 357 |
| Sep 13, 2024 | 855.00 | 864.00 | 855.00 | 860.50 | 860.50 | 82 |
| Sep 12, 2024 | 863.00 | 863.00 | 851.00 | 852.00 | 852.00 | 147 |
| Sep 11, 2024 | 862.00 | 869.00 | 852.00 | 852.00 | 852.00 | 99 |
| Sep 10, 2024 | 843.00 | 856.00 | 843.00 | 854.00 | 854.00 | 203 |
| Sep 9, 2024 | 829.00 | 850.00 | 829.00 | 848.00 | 848.00 | 244 |
| Sep 6, 2024 | 831.00 | 857.50 | 828.50 | 840.00 | 840.00 | 760 |
| Sep 5, 2024 | 840.00 | 840.00 | 829.00 | 835.00 | 835.00 | 286 |
| Sep 4, 2024 | 849.00 | 849.00 | 841.00 | 844.00 | 844.00 | 302 |
| Sep 3, 2024 | 871.00 | 873.00 | 858.00 | 858.00 | 858.00 | 83 |
| Sep 2, 2024 | 876.00 | 877.00 | 873.00 | 875.00 | 875.00 | 78 |
| Aug 30, 2024 | 877.00 | 886.00 | 877.00 | 882.00 | 882.00 | 36 |
| Aug 29, 2024 | 860.00 | 886.00 | 851.00 | 880.00 | 880.00 | 445 |
| Aug 28, 2024 | 867.50 | 867.50 | 853.00 | 853.00 | 853.00 | 302 |
| Aug 27, 2024 | 871.00 | 874.00 | 866.00 | 868.00 | 868.00 | 137 |
| Aug 23, 2024 | 866.00 | 886.00 | 865.00 | 879.00 | 879.00 | 507 |
| Aug 22, 2024 | 869.00 | 871.00 | 866.00 | 866.50 | 866.50 | 213 |
| Aug 21, 2024 | 881.00 | 885.00 | 863.00 | 867.00 | 867.00 | 446 |
| Aug 20, 2024 | 886.00 | 890.00 | 884.00 | 890.00 | 890.00 | 157 |
| Aug 19, 2024 | 884.00 | 890.00 | 884.00 | 887.50 | 887.50 | 159 |
| Aug 16, 2024 | 890.00 | 896.00 | 884.00 | 890.00 | 890.00 | 123 |
| Aug 15, 2024 | 893.00 | 894.00 | 887.00 | 893.00 | 893.00 | 259 |
| Aug 14, 2024 | 896.00 | 896.00 | 886.00 | 893.00 | 893.00 | 598 |
| Aug 13, 2024 | 899.00 | 899.00 | 891.00 | 891.50 | 891.50 | 137 |
| Aug 12, 2024 | 896.00 | 906.00 | 895.00 | 899.00 | 899.00 | 117 |
| Aug 9, 2024 | 900.00 | 903.00 | 893.00 | 895.00 | 895.00 | 247 |
| Aug 8, 2024 | 900.00 | 900.00 | 880.00 | 886.00 | 886.00 | 164 |
| Aug 7, 2024 | 902.00 | 913.00 | 897.00 | 902.00 | 902.00 | 230 |
| Aug 6, 2024 | 914.00 | 914.00 | 894.00 | 899.00 | 899.00 | 117 |
| Aug 5, 2024 | 898.00 | 911.00 | 890.00 | 907.00 | 907.00 | 104 |
| Aug 2, 2024 | 927.00 | 927.00 | 907.00 | 910.00 | 910.00 | 172 |
| Aug 1, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | - |
| Jul 31, 2024 | 945.00 | 948.00 | 943.00 | 943.00 | 943.00 | 43 |
| Jul 30, 2024 | 952.50 | 955.00 | 937.00 | 945.00 | 945.00 | 86 |
| Jul 29, 2024 | 994.00 | 994.00 | 951.00 | 955.00 | 955.00 | 123 |
| Jul 26, 2024 | 1,010.00 | 1,010.00 | 964.00 | 995.00 | 995.00 | 318 |
| Jul 25, 2024 | 1,042.00 | 1,050.00 | 1,034.00 | 1,050.00 | 1,050.00 | 146 |
| Jul 24, 2024 | 1,054.00 | 1,054.00 | 1,040.00 | 1,044.00 | 1,044.00 | 35 |
| Jul 23, 2024 | 1,048.00 | 1,051.00 | 1,048.00 | 1,050.00 | 1,050.00 | 14 |
| Jul 22, 2024 | 1,044.00 | 1,054.00 | 1,044.00 | 1,048.00 | 1,048.00 | 50 |
| Jul 19, 2024 | 1,044.00 | 1,052.00 | 1,040.00 | 1,048.00 | 1,048.00 | 84 |
| Jul 18, 2024 | 1,056.00 | 1,064.00 | 1,044.00 | 1,044.00 | 1,044.00 | 118 |
| Jul 17, 2024 | 1,060.00 | 1,060.00 | 1,054.00 | 1,056.00 | 1,056.00 | 13 |
| Jul 16, 2024 | 1,050.00 | 1,056.00 | 1,044.00 | 1,056.00 | 1,056.00 | 29 |
| Jul 15, 2024 | 1,064.00 | 1,065.00 | 1,048.00 | 1,048.00 | 1,048.00 | 14 |
| Jul 12, 2024 | 1,048.00 | 1,062.00 | 1,048.00 | 1,062.00 | 1,062.00 | 58 |
| Jul 11, 2024 | 1,042.00 | 1,062.00 | 1,042.00 | 1,050.00 | 1,050.00 | 124 |
| Jul 10, 2024 | 1,060.00 | 1,060.00 | 1,040.00 | 1,042.00 | 1,042.00 | 37 |
| Jul 9, 2024 | 1,048.00 | 1,064.00 | 1,048.00 | 1,051.00 | 1,051.00 | 111 |
| Jul 8, 2024 | 1,048.00 | 1,056.00 | 1,048.00 | 1,051.00 | 1,051.00 | 161 |
| Jul 5, 2024 | 1,042.00 | 1,042.00 | 1,030.00 | 1,034.00 | 1,034.00 | 235 |
| Jul 4, 2024 | 1,044.00 | 1,046.00 | 1,034.00 | 1,036.00 | 1,036.00 | 249 |
| Jul 3, 2024 | 1,050.00 | 1,054.00 | 1,040.00 | 1,048.00 | 1,048.00 | 54 |
| Jul 2, 2024 | 1,039.00 | 1,048.00 | 1,030.00 | 1,046.00 | 1,046.00 | 27 |
| Jul 1, 2024 | 1,048.00 | 1,054.00 | 1,046.00 | 1,046.00 | 1,046.00 | 30 |
| Jun 28, 2024 | 1,059.00 | 1,059.00 | 1,046.00 | 1,046.00 | 1,046.00 | 67 |
| Jun 27, 2024 | 1,058.00 | 1,064.00 | 1,056.00 | 1,062.00 | 1,062.00 | 52 |
| Jun 26, 2024 | 1,054.00 | 1,058.00 | 1,048.00 | 1,052.00 | 1,052.00 | 137 |
| Jun 25, 2024 | 1,052.00 | 1,062.00 | 1,052.00 | 1,056.00 | 1,056.00 | 43 |
| Jun 24, 2024 | 1,064.00 | 1,072.00 | 1,050.00 | 1,066.00 | 1,066.00 | 50 |
| Jun 21, 2024 | 1,072.00 | 1,075.00 | 1,067.00 | 1,072.00 | 1,072.00 | 55 |
| Jun 20, 2024 | 1,076.00 | 1,081.00 | 1,072.00 | 1,076.00 | 1,076.00 | 50 |
| Jun 19, 2024 | 1,073.00 | 1,076.00 | 1,072.00 | 1,072.00 | 1,072.00 | 12 |
| Jun 18, 2024 | 1,064.00 | 1,086.00 | 1,062.00 | 1,080.00 | 1,080.00 | 57 |
| Jun 17, 2024 | 1,062.00 | 1,068.00 | 1,048.00 | 1,060.00 | 1,060.00 | 47 |
| Jun 14, 2024 | 1,090.00 | 1,090.00 | 1,062.00 | 1,062.00 | 1,062.00 | 71 |
| Jun 13, 2024 | 1,096.00 | 1,096.00 | 1,086.00 | 1,088.00 | 1,088.00 | 34 |
| Jun 12, 2024 | 1,080.00 | 1,096.00 | 1,080.00 | 1,096.00 | 1,096.00 | 43 |
| Jun 11, 2024 | 1,080.00 | 1,084.00 | 1,076.00 | 1,078.00 | 1,078.00 | 43 |
| Jun 10, 2024 | 1,088.00 | 1,088.00 | 1,076.00 | 1,082.00 | 1,082.00 | 133 |
| Jun 7, 2024 | 1,080.00 | 1,090.00 | 1,074.00 | 1,081.00 | 1,081.00 | 112 |
| Jun 6, 2024 | 1,090.00 | 1,096.00 | 1,078.00 | 1,084.00 | 1,084.00 | 79 |
| Jun 5, 2024 | 1,070.00 | 1,082.00 | 1,068.00 | 1,082.00 | 1,082.00 | 83 |
| Jun 4, 2024 | 1,077.00 | 1,078.00 | 1,062.00 | 1,070.00 | 1,070.00 | 282 |
| Jun 3, 2024 | 1,096.00 | 1,100.00 | 1,076.00 | 1,078.00 | 1,078.00 | 127 |
| May 31, 2024 | 1,106.00 | 1,106.00 | 1,088.00 | 1,088.00 | 1,088.00 | 16 |
| May 30, 2024 | 1,092.00 | 1,100.00 | 1,088.00 | 1,092.00 | 1,092.00 | 68 |
| May 29, 2024 | 1,098.00 | 1,098.00 | 1,090.00 | 1,090.00 | 1,090.00 | 23 |
| May 28, 2024 | 1,098.00 | 1,099.00 | 1,090.00 | 1,092.00 | 1,092.00 | 131 |
| May 24, 2024 | 1,104.00 | 1,110.00 | 1,096.00 | 1,104.00 | 1,104.00 | 80 |
| May 23, 2024 | 1,078.00 | 1,096.00 | 1,078.00 | 1,092.00 | 1,092.00 | 973 |
| May 22, 2024 | 1,076.00 | 1,078.00 | 1,074.00 | 1,078.00 | 1,078.00 | 58 |
| May 21, 2024 | 1,086.00 | 1,086.00 | 1,072.00 | 1,078.00 | 1,078.00 | 47 |
| May 20, 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
| May 17, 2024 | 1,082.00 | 1,084.00 | 1,068.00 | 1,078.00 | 1,078.00 | 88 |
| May 16, 2024 | 1,076.00 | 1,080.00 | 1,074.00 | 1,080.00 | 1,080.00 | 149 |
| May 15, 2024 | 1,085.00 | 1,090.00 | 1,078.00 | 1,082.00 | 1,082.00 | 210 |
| May 14, 2024 | 1,084.00 | 1,086.00 | 1,080.00 | 1,081.00 | 1,081.00 | 181 |
| May 13, 2024 | 1,084.00 | 1,088.00 | 1,077.00 | 1,088.00 | 1,088.00 | 68 |
| May 10, 2024 | 1,090.00 | 1,094.00 | 1,084.00 | 1,088.00 | 1,088.00 | 208 |
| May 9, 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - |
| May 8, 2024 | 1,094.00 | 1,096.00 | 1,080.00 | 1,086.00 | 1,086.00 | 243 |
| May 7, 2024 | 1,074.00 | 1,090.00 | 1,074.00 | 1,090.00 | 1,090.00 | 116 |
| May 3, 2024 | 1,072.00 | 1,076.00 | 1,068.00 | 1,068.00 | 1,068.00 | 141 |
| May 2, 2024 | 1,065.00 | 1,078.00 | 1,062.00 | 1,072.00 | 1,072.00 | 51 |
| May 1, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Apr 30, 2024 | 1,070.00 | 1,076.00 | 1,066.00 | 1,068.00 | 1,068.00 | 74 |
| Apr 29, 2024 | 1,070.00 | 1,078.00 | 1,054.00 | 1,078.00 | 1,078.00 | 54 |
| Apr 26, 2024 | 1,054.00 | 1,074.00 | 1,050.00 | 1,064.00 | 1,064.00 | 414 |
| Apr 25, 2024 | 1,064.00 | 1,064.00 | 1,046.00 | 1,052.00 | 1,052.00 | 44 |
| Apr 24, 2024 | 1,062.00 | 1,068.00 | 1,056.00 | 1,060.00 | 1,060.00 | 55 |
| Apr 23, 2024 | 1,060.00 | 1,076.00 | 1,060.00 | 1,070.00 | 1,070.00 | 29 |
| Apr 22, 2024 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 3 |
| Apr 19, 2024 | 1,050.00 | 1,052.00 | 1,044.00 | 1,052.00 | 1,052.00 | 17 |
| Apr 18, 2024 | 1,050.00 | 1,060.00 | 1,050.00 | 1,056.00 | 1,056.00 | 52 |
| Apr 17, 2024 | 1,057.00 | 1,068.00 | 1,052.00 | 1,056.00 | 1,056.00 | 73 |
| Apr 16, 2024 | 1,052.00 | 1,060.00 | 1,046.00 | 1,054.00 | 1,054.00 | 145 |
| Apr 15, 2024 | 1,056.00 | 1,058.00 | 1,050.00 | 1,058.00 | 1,058.00 | 47 |
| Apr 12, 2024 | 1,082.00 | 1,082.00 | 1,052.00 | 1,054.00 | 1,054.00 | 26 |
| Apr 11, 2024 | 1,080.00 | 1,082.00 | 1,074.00 | 1,078.00 | 1,078.00 | 35 |
| Apr 10, 2024 | 25.00 Dividend | |||||
| Apr 10, 2024 | 1,104.00 | 1,104.00 | 1,074.00 | 1,084.00 | 1,084.00 | 51 |
| Apr 9, 2024 | 1,134.00 | 1,140.00 | 1,114.00 | 1,114.00 | 1,089.00 | 96 |
| Apr 8, 2024 | 1,120.00 | 1,144.00 | 1,118.00 | 1,134.00 | 1,108.55 | 134 |
| Apr 5, 2024 | 1,116.00 | 1,129.00 | 1,112.00 | 1,129.00 | 1,103.66 | 96 |
| Apr 4, 2024 | 1,120.00 | 1,126.00 | 1,112.00 | 1,124.00 | 1,098.78 | 75 |
| Apr 3, 2024 | 1,114.00 | 1,122.00 | 1,108.00 | 1,122.00 | 1,096.82 | 33 |
| Apr 2, 2024 | 1,144.00 | 1,144.00 | 1,116.00 | 1,120.00 | 1,094.87 | 113 |
| Mar 28, 2024 | 1,138.00 | 1,158.00 | 1,126.00 | 1,148.00 | 1,122.24 | 66 |
| Mar 27, 2024 | 1,140.00 | 1,140.00 | 1,134.00 | 1,136.00 | 1,110.51 | 60 |
| Mar 26, 2024 | 1,146.00 | 1,146.00 | 1,134.00 | 1,142.00 | 1,116.37 | 63 |
| Mar 25, 2024 | 1,142.00 | 1,152.00 | 1,142.00 | 1,144.00 | 1,118.33 | 42 |
| Mar 22, 2024 | 1,152.00 | 1,156.00 | 1,148.00 | 1,148.00 | 1,122.24 | 26 |
| Mar 21, 2024 | 1,140.00 | 1,152.00 | 1,134.00 | 1,150.00 | 1,124.19 | 63 |
| Mar 20, 2024 | 1,124.00 | 1,140.00 | 1,118.00 | 1,136.00 | 1,110.51 | 117 |
| Mar 19, 2024 | 1,114.00 | 1,128.00 | 1,104.00 | 1,128.00 | 1,102.69 | 48 |
| Mar 18, 2024 | 1,124.00 | 1,128.00 | 1,120.00 | 1,125.00 | 1,099.75 | 53 |
| Mar 15, 2024 | 1,116.00 | 1,126.00 | 1,116.00 | 1,124.00 | 1,098.78 | 32 |
| Mar 14, 2024 | 1,138.00 | 1,138.00 | 1,126.00 | 1,128.00 | 1,102.69 | 95 |
| Mar 13, 2024 | 1,136.00 | 1,140.00 | 1,128.00 | 1,134.00 | 1,108.55 | 84 |
| Mar 12, 2024 | 1,122.00 | 1,142.00 | 1,118.00 | 1,140.00 | 1,114.42 | 39 |
| Mar 11, 2024 | 1,142.00 | 1,148.00 | 1,124.00 | 1,128.00 | 1,102.69 | 90 |
| Mar 8, 2024 | 1,138.00 | 1,148.00 | 1,136.00 | 1,139.00 | 1,113.44 | 108 |
| Mar 7, 2024 | 1,098.00 | 1,128.00 | 1,098.00 | 1,128.00 | 1,102.69 | 59 |
| Mar 6, 2024 | 1,080.00 | 1,100.00 | 1,078.00 | 1,096.00 | 1,071.40 | 71 |
| Mar 5, 2024 | 1,093.00 | 1,110.00 | 1,071.00 | 1,092.00 | 1,067.49 | 236 |
| Mar 4, 2024 | 1,033.00 | 1,056.00 | 1,028.00 | 1,056.00 | 1,032.30 | 218 |
| Mar 1, 2024 | 1,025.00 | 1,030.00 | 1,014.00 | 1,030.00 | 1,006.89 | 53 |
| Feb 29, 2024 | 1,012.00 | 1,018.00 | 1,004.00 | 1,014.00 | 991.24 | 57 |
| Feb 28, 2024 | 1,028.00 | 1,038.00 | 1,014.00 | 1,014.00 | 991.24 | 61 |
| Feb 27, 2024 | 1,004.00 | 1,018.00 | 998.00 | 1,018.00 | 995.15 | 26 |
| Feb 26, 2024 | 1,018.00 | 1,030.00 | 1,010.00 | 1,016.00 | 993.20 | 53 |
| Feb 23, 2024 | 1,042.00 | 1,042.00 | 1,004.00 | 1,028.00 | 1,004.93 | 101 |
| Feb 22, 2024 | 1,040.00 | 1,044.00 | 1,020.00 | 1,028.00 | 1,004.93 | 16 |
| Feb 21, 2024 | 1,010.00 | 1,020.00 | 1,010.00 | 1,018.00 | 995.15 | 63 |
| Feb 20, 2024 | 1,020.00 | 1,054.00 | 1,020.00 | 1,026.00 | 1,002.97 | 53 |
| Feb 19, 2024 | 1,012.00 | 1,016.00 | 1,002.00 | 1,014.00 | 991.24 | 20 |
| Feb 16, 2024 | 1,008.00 | 1,008.00 | 1,002.00 | 1,006.00 | 983.42 | 9 |
| Feb 15, 2024 | 1,008.00 | 1,016.00 | 996.00 | 1,004.00 | 981.47 | 12 |
| Feb 14, 2024 | 1,002.00 | 1,020.00 | 1,002.00 | 1,010.00 | 987.33 | 35 |
| Feb 13, 2024 | 1,006.00 | 1,010.00 | 983.00 | 993.00 | 970.72 | 23 |
| Feb 12, 2024 | 997.00 | 1,002.50 | 994.00 | 996.00 | 973.65 | 6 |
| Feb 9, 2024 | 987.00 | 994.00 | 986.00 | 988.00 | 965.83 | 10 |
| Feb 8, 2024 | 993.00 | 993.00 | 982.00 | 984.00 | 961.92 | 45 |
| Feb 7, 2024 | 987.00 | 994.00 | 987.00 | 991.50 | 969.25 | 17 |
| Feb 6, 2024 | 986.00 | 992.00 | 983.00 | 988.00 | 965.83 | 45 |
| Feb 5, 2024 | 1,010.00 | 1,010.00 | 989.00 | 995.00 | 972.67 | 24 |
| Feb 2, 2024 | 1,004.00 | 1,014.00 | 999.00 | 1,004.00 | 981.47 | 79 |
| Feb 1, 2024 | 1,016.00 | 1,016.00 | 995.00 | 996.00 | 973.65 | 76 |
| Jan 31, 2024 | 1,018.00 | 1,024.00 | 1,010.00 | 1,018.00 | 995.15 | 56 |
| Jan 30, 2024 | 1,008.00 | 1,018.00 | 1,008.00 | 1,018.00 | 995.15 | 6 |
| Jan 29, 2024 | 1,000.00 | 1,020.00 | 1,000.00 | 1,014.00 | 991.24 | 50 |
| Jan 26, 2024 | 1,006.00 | 1,018.00 | 1,004.00 | 1,012.00 | 989.29 | 34 |
| Jan 25, 2024 | 986.00 | 992.00 | 980.00 | 992.00 | 969.74 | 16 |
| Jan 24, 2024 | 995.00 | 995.00 | 987.00 | 987.00 | 964.85 | 15 |