184.00
-4.00
(-2.13%)
At close: January 27 at 7:55:00 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 |
|---|---|---|---|---|---|---|
| Jan 27, 2025 | 188.00 | 188.00 | 182.00 | 184.00 | 184.00 | 744 |
| Jan 24, 2025 | 191.00 | 193.50 | 188.00 | 188.00 | 188.00 | 891 |
| Jan 23, 2025 | 180.00 | 199.00 | 178.00 | 192.50 | 192.50 | 1,258 |
| Jan 22, 2025 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 875 |
| Jan 21, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1,508 |
| Jan 20, 2025 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 1,413 |
| Jan 17, 2025 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 375 |
| Jan 16, 2025 | 175.00 | 176.00 | 175.00 | 175.50 | 175.50 | 92 |
| Jan 15, 2025 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 527 |
| Jan 14, 2025 | 166.50 | 169.50 | 166.50 | 169.50 | 169.50 | 333 |
| Jan 13, 2025 | 166.50 | 168.00 | 166.50 | 168.00 | 168.00 | 300 |
| Jan 10, 2025 | 166.50 | 167.50 | 166.50 | 166.50 | 166.50 | 105 |
| Jan 9, 2025 | 166.50 | 168.50 | 166.50 | 168.50 | 168.50 | 258 |
| Jan 8, 2025 | 166.00 | 166.50 | 166.00 | 166.50 | 166.50 | 42 |
| Jan 7, 2025 | 165.00 | 165.50 | 164.50 | 164.50 | 164.50 | 32 |
| Jan 6, 2025 | 165.00 | 167.00 | 165.00 | 166.00 | 166.00 | 563 |
| Jan 3, 2025 | 163.50 | 166.50 | 163.50 | 166.50 | 166.50 | 25 |
| Jan 2, 2025 | 160.50 | 165.00 | 160.50 | 165.00 | 165.00 | 297 |
| Dec 30, 2024 | 162.00 | 162.00 | 161.50 | 162.00 | 162.00 | 307 |
| Dec 27, 2024 | 0.28 Dividend | |||||
| Dec 27, 2024 | 164.50 | 164.50 | 162.50 | 162.50 | 162.50 | 161 |
| Dec 23, 2024 | 162.00 | 163.00 | 161.50 | 162.50 | 162.22 | 626 |
| Dec 20, 2024 | 158.00 | 162.00 | 157.00 | 162.00 | 161.72 | 1,317 |
| Dec 19, 2024 | 154.00 | 158.50 | 153.50 | 158.50 | 158.23 | 849 |
| Dec 18, 2024 | 157.50 | 158.00 | 157.50 | 158.00 | 157.73 | 996 |
| Dec 17, 2024 | 157.50 | 158.50 | 155.00 | 156.00 | 155.73 | 653 |
| Dec 16, 2024 | 157.50 | 161.00 | 157.50 | 157.50 | 157.23 | 692 |
| Dec 13, 2024 | 157.00 | 158.50 | 157.00 | 158.50 | 158.23 | 455 |
| Dec 12, 2024 | 159.50 | 160.00 | 158.00 | 159.00 | 158.73 | 654 |
| Dec 11, 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 160.72 | 413 |
| Dec 10, 2024 | 161.50 | 163.00 | 161.50 | 162.00 | 161.72 | 138 |
| Dec 9, 2024 | 165.50 | 165.50 | 161.50 | 161.50 | 161.22 | 549 |
| Dec 6, 2024 | 163.00 | 164.50 | 163.00 | 164.50 | 164.22 | 785 |
| Dec 5, 2024 | 172.50 | 173.50 | 165.00 | 166.50 | 166.21 | 905 |
| Dec 4, 2024 | 171.00 | 173.00 | 171.00 | 171.00 | 170.71 | 390 |
| Dec 3, 2024 | 171.50 | 173.00 | 171.00 | 172.00 | 171.70 | 322 |
| Dec 2, 2024 | 172.00 | 173.50 | 172.00 | 173.50 | 173.20 | 80 |
| Nov 29, 2024 | 171.00 | 171.50 | 170.50 | 171.50 | 171.20 | 213 |
| Nov 28, 2024 | 171.00 | 172.00 | 171.00 | 171.50 | 171.20 | 43 |
| Nov 27, 2024 | 175.50 | 176.00 | 172.50 | 172.50 | 172.20 | 132 |
| Nov 26, 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 174.70 | 169 |
| Nov 25, 2024 | 174.00 | 174.00 | 171.00 | 171.50 | 171.20 | 328 |
| Nov 22, 2024 | 170.00 | 174.50 | 170.00 | 174.50 | 174.20 | 867 |
| Nov 21, 2024 | 168.00 | 173.00 | 168.00 | 173.00 | 172.70 | 399 |
| Nov 20, 2024 | 167.00 | 168.00 | 167.00 | 167.50 | 167.21 | 26 |
| Nov 19, 2024 | 167.00 | 167.50 | 167.00 | 167.00 | 166.71 | 163 |
| Nov 18, 2024 | 168.00 | 169.00 | 167.00 | 168.00 | 167.71 | 407 |
| Nov 15, 2024 | 167.50 | 169.00 | 167.50 | 167.50 | 167.21 | 408 |
| Nov 14, 2024 | 173.00 | 174.50 | 168.00 | 171.00 | 170.71 | 1,367 |
| Nov 13, 2024 | 171.00 | 175.50 | 171.00 | 174.50 | 174.20 | 245 |
| Nov 12, 2024 | 172.50 | 174.00 | 170.00 | 170.00 | 169.71 | 151 |
| Nov 11, 2024 | 173.50 | 175.00 | 173.50 | 173.50 | 173.20 | 365 |
| Nov 8, 2024 | 165.00 | 170.00 | 165.00 | 170.00 | 169.71 | 192 |
| Nov 7, 2024 | 167.50 | 169.00 | 165.50 | 165.50 | 165.21 | 59 |
| Nov 6, 2024 | 165.50 | 169.50 | 165.50 | 169.50 | 169.21 | 1,505 |
| Nov 5, 2024 | 157.50 | 159.00 | 157.50 | 159.00 | 158.73 | 52 |
| Nov 4, 2024 | 157.50 | 158.00 | 157.00 | 157.50 | 157.23 | 1,225 |
| Nov 1, 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 159.72 | 72 |
| Oct 31, 2024 | 160.00 | 160.00 | 156.50 | 157.00 | 156.73 | 370 |
| Oct 30, 2024 | 161.00 | 162.00 | 160.50 | 160.50 | 160.22 | 275 |
| Oct 29, 2024 | 161.50 | 162.00 | 160.00 | 160.50 | 160.22 | 1,095 |
| Oct 28, 2024 | 166.00 | 167.00 | 165.50 | 165.50 | 165.21 | 140 |
| Oct 25, 2024 | 165.50 | 166.00 | 165.50 | 165.50 | 165.21 | 254 |
| Oct 24, 2024 | 168.50 | 169.00 | 167.00 | 167.50 | 167.21 | 700 |
| Oct 23, 2024 | 164.50 | 165.00 | 164.00 | 164.50 | 164.22 | 180 |
| Oct 22, 2024 | 178.00 | 182.50 | 163.50 | 165.00 | 164.72 | 1,804 |
| Oct 21, 2024 | 178.00 | 178.00 | 176.50 | 177.00 | 176.70 | 502 |
| Oct 18, 2024 | 177.50 | 178.00 | 177.00 | 177.00 | 176.70 | 300 |
| Oct 17, 2024 | 176.50 | 179.00 | 176.50 | 179.00 | 178.69 | 70 |
| Oct 16, 2024 | 174.50 | 175.50 | 174.50 | 175.50 | 175.20 | 218 |
| Oct 15, 2024 | 176.50 | 178.00 | 173.50 | 174.00 | 173.70 | 413 |
| Oct 14, 2024 | 174.50 | 178.00 | 174.50 | 178.00 | 177.69 | 423 |
| Oct 11, 2024 | 171.00 | 175.00 | 171.00 | 174.00 | 173.70 | 351 |
| Oct 10, 2024 | 172.50 | 172.50 | 171.50 | 172.50 | 172.20 | 1,918 |
| Oct 9, 2024 | 169.50 | 172.00 | 169.50 | 172.00 | 171.70 | 278 |
| Oct 8, 2024 | 168.00 | 172.00 | 168.00 | 171.00 | 170.71 | 56 |
| Oct 7, 2024 | 170.00 | 170.00 | 168.50 | 170.00 | 169.71 | 1,831 |
| Oct 4, 2024 | 165.50 | 168.50 | 165.50 | 168.50 | 168.21 | 63 |
| Oct 3, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.71 | 48 |
| Oct 2, 2024 | 167.00 | 170.00 | 167.00 | 170.00 | 169.71 | 414 |
| Oct 1, 2024 | 168.50 | 168.50 | 166.50 | 166.50 | 166.21 | 252 |
| Sep 30, 2024 | 165.00 | 167.00 | 164.00 | 167.00 | 166.71 | 135 |
| Sep 27, 2024 | 165.00 | 166.50 | 165.00 | 166.50 | 166.21 | 133 |
| Sep 26, 2024 | 0.28 Dividend | |||||
| Sep 26, 2024 | 169.50 | 171.00 | 167.00 | 167.00 | 166.71 | 318 |
| Sep 25, 2024 | 168.50 | 170.00 | 168.50 | 169.50 | 168.93 | 1,186 |
| Sep 24, 2024 | 169.00 | 170.00 | 168.50 | 169.00 | 168.43 | 418 |
| Sep 23, 2024 | 168.00 | 171.00 | 168.00 | 169.50 | 168.93 | 647 |
| Sep 20, 2024 | 167.00 | 167.00 | 164.50 | 167.00 | 166.44 | 106 |
| Sep 19, 2024 | 166.00 | 166.50 | 165.50 | 166.50 | 165.94 | 242 |
| Sep 18, 2024 | 161.50 | 165.50 | 161.50 | 165.50 | 164.94 | 871 |
| Sep 17, 2024 | 162.50 | 163.50 | 162.50 | 162.50 | 161.95 | 212 |
| Sep 16, 2024 | 160.00 | 162.00 | 160.00 | 162.00 | 161.45 | 400 |
| Sep 13, 2024 | 152.50 | 160.00 | 152.50 | 160.00 | 159.46 | 423 |
| Sep 12, 2024 | 150.50 | 151.50 | 150.50 | 151.50 | 150.99 | 86 |
| Sep 11, 2024 | 150.00 | 150.00 | 148.50 | 148.50 | 148.00 | 147 |
| Sep 10, 2024 | 150.50 | 151.00 | 149.50 | 151.00 | 150.49 | 651 |
| Sep 9, 2024 | 145.00 | 148.00 | 145.00 | 148.00 | 147.50 | 135 |
| Sep 6, 2024 | 147.00 | 147.00 | 146.50 | 146.50 | 146.01 | 88 |
| Sep 5, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.00 | 34 |
| Sep 4, 2024 | 147.50 | 148.00 | 147.50 | 147.50 | 147.00 | 537 |
| Sep 3, 2024 | 157.00 | 157.50 | 157.00 | 157.50 | 156.97 | 45 |
| Sep 2, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.47 | 10 |
| Aug 30, 2024 | 156.00 | 157.00 | 156.00 | 156.00 | 155.47 | 330 |
| Aug 29, 2024 | 154.50 | 159.00 | 154.50 | 159.00 | 158.46 | 478 |
| Aug 28, 2024 | 152.50 | 155.00 | 152.50 | 155.00 | 154.48 | 903 |
| Aug 27, 2024 | 152.50 | 153.50 | 152.00 | 153.00 | 152.48 | 165 |
| Aug 26, 2024 | 153.00 | 155.00 | 152.50 | 153.00 | 152.48 | 784 |
| Aug 23, 2024 | 152.50 | 154.00 | 152.50 | 152.50 | 151.99 | 358 |
| Aug 22, 2024 | 152.50 | 153.50 | 152.00 | 152.00 | 151.49 | 212 |
| Aug 21, 2024 | 152.50 | 154.50 | 152.50 | 154.50 | 153.98 | 59 |
| Aug 20, 2024 | 153.50 | 154.00 | 151.50 | 151.50 | 150.99 | 362 |
| Aug 19, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 153.48 | 119 |
| Aug 16, 2024 | 154.00 | 154.50 | 153.50 | 153.50 | 152.98 | 328 |
| Aug 15, 2024 | 151.50 | 154.50 | 151.50 | 154.50 | 153.98 | 26 |
| Aug 14, 2024 | 152.00 | 152.50 | 151.00 | 152.50 | 151.99 | 156 |
| Aug 13, 2024 | 151.50 | 153.50 | 151.50 | 153.50 | 152.98 | 39 |
| Aug 12, 2024 | 152.00 | 153.00 | 151.00 | 151.00 | 150.49 | 207 |
| Aug 9, 2024 | 151.00 | 152.50 | 150.50 | 150.50 | 149.99 | 126 |
| Aug 8, 2024 | 147.00 | 151.00 | 147.00 | 151.00 | 150.49 | 650 |
| Aug 7, 2024 | 148.50 | 150.50 | 148.50 | 150.50 | 149.99 | 125 |
| Aug 6, 2024 | 145.50 | 149.50 | 145.50 | 149.50 | 149.00 | 1,433 |
| Aug 5, 2024 | 131.00 | 144.00 | 131.00 | 144.00 | 143.51 | 1,946 |
| Aug 2, 2024 | 155.50 | 155.50 | 146.50 | 146.50 | 146.01 | 525 |
| Aug 1, 2024 | 156.50 | 160.00 | 156.50 | 157.50 | 156.97 | 435 |
| Jul 31, 2024 | 154.50 | 156.50 | 154.50 | 155.50 | 154.98 | 363 |
| Jul 30, 2024 | 156.50 | 160.00 | 155.00 | 155.00 | 154.48 | 1,258 |
| Jul 29, 2024 | 157.50 | 158.50 | 156.00 | 156.50 | 155.97 | 359 |
| Jul 26, 2024 | 151.00 | 157.00 | 151.00 | 157.00 | 156.47 | 850 |
| Jul 25, 2024 | 151.00 | 154.00 | 149.00 | 154.00 | 153.48 | 749 |
| Jul 24, 2024 | 157.00 | 159.00 | 155.00 | 155.00 | 154.48 | 540 |
| Jul 23, 2024 | 148.50 | 162.00 | 148.50 | 159.50 | 158.96 | 1,802 |
| Jul 22, 2024 | 145.50 | 145.50 | 145.00 | 145.50 | 145.01 | 1,341 |
| Jul 19, 2024 | 145.50 | 146.50 | 145.00 | 146.50 | 146.01 | 297 |
| Jul 18, 2024 | 142.50 | 144.50 | 142.50 | 143.50 | 143.02 | 403 |
| Jul 17, 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 143.51 | 804 |
| Jul 16, 2024 | 146.00 | 149.50 | 146.00 | 148.50 | 148.00 | 632 |
| Jul 15, 2024 | 145.00 | 146.50 | 145.00 | 146.00 | 145.51 | 1,207 |
| Jul 12, 2024 | 148.50 | 149.50 | 145.00 | 145.00 | 144.51 | 646 |
| Jul 11, 2024 | 0.28 Dividend | |||||
| Jul 11, 2024 | 152.00 | 152.50 | 149.00 | 149.00 | 148.50 | 630 |
| Jul 10, 2024 | 150.50 | 152.00 | 150.50 | 152.00 | 151.21 | 1,241 |
| Jul 9, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 151.21 | 187 |
| Jul 8, 2024 | 147.50 | 149.50 | 147.50 | 149.50 | 148.72 | 1,275 |
| Jul 5, 2024 | 150.00 | 150.00 | 147.50 | 147.50 | 146.73 | 392 |
| Jul 4, 2024 | 150.50 | 151.00 | 150.00 | 151.00 | 150.21 | 924 |
| Jul 3, 2024 | 149.50 | 151.00 | 149.50 | 149.50 | 148.72 | 559 |
| Jul 2, 2024 | 147.00 | 151.00 | 147.00 | 149.50 | 148.72 | 717 |
| Jul 1, 2024 | 147.50 | 148.00 | 145.50 | 146.00 | 145.24 | 3,732 |
| Jun 28, 2024 | 149.50 | 150.50 | 149.50 | 150.50 | 149.72 | 171 |
| Jun 27, 2024 | 149.50 | 150.00 | 148.50 | 150.00 | 149.22 | 1,397 |
| Jun 26, 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 146.23 | 75 |
| Jun 25, 2024 | 149.50 | 152.00 | 147.50 | 152.00 | 151.21 | 270 |
| Jun 24, 2024 | 153.50 | 153.50 | 151.50 | 151.50 | 150.71 | 404 |
| Jun 21, 2024 | 153.50 | 153.50 | 150.50 | 150.50 | 149.72 | 435 |
| Jun 20, 2024 | 153.00 | 155.00 | 153.00 | 154.50 | 153.70 | 748 |
| Jun 19, 2024 | 153.00 | 153.50 | 153.00 | 153.50 | 152.70 | 299 |
| Jun 18, 2024 | 151.50 | 152.00 | 151.50 | 152.00 | 151.21 | 108 |
| Jun 17, 2024 | 145.00 | 153.00 | 145.00 | 151.50 | 150.71 | 443 |
| Jun 14, 2024 | 144.50 | 145.00 | 144.00 | 144.50 | 143.75 | 216 |
| Jun 13, 2024 | 148.50 | 149.50 | 143.00 | 143.00 | 142.26 | 1,629 |
| Jun 12, 2024 | 149.00 | 150.00 | 149.00 | 149.00 | 148.22 | 629 |
| Jun 11, 2024 | 150.50 | 151.50 | 149.50 | 149.50 | 148.72 | 207 |
| Jun 10, 2024 | 150.00 | 153.00 | 150.00 | 152.00 | 151.21 | 631 |
| Jun 7, 2024 | 147.00 | 147.00 | 146.50 | 147.00 | 146.23 | 549 |
| Jun 6, 2024 | 149.00 | 149.50 | 147.50 | 148.50 | 147.73 | 406 |
| Jun 5, 2024 | 148.00 | 148.50 | 147.50 | 147.50 | 146.73 | 242 |
| Jun 4, 2024 | 147.50 | 148.00 | 145.50 | 147.50 | 146.73 | 158 |
| Jun 3, 2024 | 152.00 | 153.50 | 147.50 | 147.50 | 146.73 | 2,052 |
| May 31, 2024 | 151.50 | 151.50 | 149.00 | 149.00 | 148.22 | 508 |
| May 30, 2024 | 151.00 | 152.50 | 150.50 | 152.50 | 151.71 | 171 |
| May 29, 2024 | 155.00 | 155.00 | 152.50 | 152.50 | 151.71 | 351 |
| May 28, 2024 | 153.50 | 154.00 | 153.50 | 154.00 | 153.20 | 312 |
| May 27, 2024 | 154.00 | 154.00 | 153.50 | 154.00 | 153.20 | 377 |
| May 24, 2024 | 152.50 | 155.00 | 152.50 | 155.00 | 154.19 | 1,068 |
| May 23, 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 149.22 | 581 |
| May 22, 2024 | 148.00 | 148.50 | 148.00 | 148.50 | 147.73 | 274 |
| May 21, 2024 | 146.00 | 147.50 | 146.00 | 147.50 | 146.73 | 453 |
| May 20, 2024 | 146.00 | 147.50 | 146.00 | 147.50 | 146.73 | 182 |
| May 17, 2024 | 148.00 | 148.50 | 146.50 | 147.50 | 146.73 | 757 |
| May 16, 2024 | 150.00 | 150.00 | 149.50 | 149.50 | 148.72 | 464 |
| May 15, 2024 | 147.00 | 149.50 | 146.50 | 149.50 | 148.72 | 163 |
| May 14, 2024 | 147.00 | 148.50 | 145.00 | 147.50 | 146.73 | 1,880 |
| May 13, 2024 | 152.50 | 152.50 | 147.00 | 148.00 | 147.23 | 1,364 |
| May 10, 2024 | 155.50 | 157.50 | 152.00 | 152.00 | 151.21 | 1,841 |
| May 9, 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 155.19 | 67 |
| May 8, 2024 | 156.00 | 158.50 | 156.00 | 157.00 | 156.18 | 554 |
| May 7, 2024 | 155.00 | 158.00 | 155.00 | 156.50 | 155.68 | 1,006 |
| May 6, 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 155.19 | 915 |
| May 3, 2024 | 151.00 | 152.50 | 151.00 | 152.50 | 151.71 | 238 |
| May 2, 2024 | 148.50 | 152.00 | 148.50 | 152.00 | 151.21 | 495 |
| Apr 30, 2024 | 153.00 | 153.50 | 152.50 | 152.50 | 151.71 | 561 |
| Apr 29, 2024 | 151.50 | 155.00 | 151.50 | 155.00 | 154.19 | 567 |
| Apr 26, 2024 | 151.50 | 151.50 | 150.00 | 151.00 | 150.21 | 1,234 |
| Apr 25, 2024 | 147.00 | 149.50 | 146.50 | 149.50 | 148.72 | 398 |
| Apr 24, 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 150.21 | 1,548 |
| Apr 23, 2024 | 140.00 | 150.00 | 140.00 | 150.00 | 149.22 | 1,729 |
| Apr 22, 2024 | 138.00 | 142.00 | 138.00 | 141.00 | 140.27 | 629 |
| Apr 19, 2024 | 142.50 | 143.50 | 139.50 | 139.50 | 138.77 | 1,424 |
| Apr 18, 2024 | 145.00 | 148.00 | 145.00 | 147.00 | 146.23 | 254 |
| Apr 17, 2024 | 147.00 | 148.00 | 145.00 | 145.00 | 144.24 | 263 |
| Apr 16, 2024 | 143.50 | 146.00 | 143.00 | 146.00 | 145.24 | 769 |
| Apr 15, 2024 | 144.50 | 149.00 | 144.50 | 145.50 | 144.74 | 991 |
| Apr 12, 2024 | 0.28 Dividend | |||||
| Apr 12, 2024 | 147.50 | 147.50 | 145.00 | 145.00 | 144.24 | 225 |
| Apr 11, 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 146.45 | 514 |
| Apr 10, 2024 | 141.50 | 147.00 | 140.00 | 147.00 | 145.96 | 552 |
| Apr 9, 2024 | 145.00 | 145.00 | 139.50 | 139.50 | 138.51 | 471 |
| Apr 8, 2024 | 144.50 | 145.50 | 143.00 | 144.50 | 143.47 | 1,333 |
| Apr 5, 2024 | 136.50 | 142.50 | 135.50 | 142.50 | 141.49 | 909 |
| Apr 4, 2024 | 134.00 | 138.50 | 134.00 | 138.50 | 137.52 | 729 |
| Apr 3, 2024 | 125.50 | 136.00 | 125.50 | 136.00 | 135.03 | 1,898 |
| Apr 2, 2024 | 130.00 | 133.50 | 125.50 | 125.50 | 124.61 | 1,814 |
| Mar 28, 2024 | 131.79 | 132.98 | 128.60 | 128.60 | 127.69 | 1,700 |
| Mar 27, 2024 | 127.01 | 132.19 | 127.01 | 130.99 | 130.06 | 724 |
| Mar 26, 2024 | 127.01 | 127.81 | 127.01 | 127.81 | 126.90 | 421 |
| Mar 25, 2024 | 128.20 | 129.80 | 126.61 | 126.61 | 125.71 | 701 |
| Mar 22, 2024 | 162.00 | 164.50 | 162.00 | 163.00 | 161.84 | 390 |
| Mar 21, 2024 | 158.50 | 163.00 | 158.50 | 163.00 | 161.84 | 1,787 |
| Mar 20, 2024 | 159.00 | 161.50 | 159.00 | 159.00 | 157.87 | 919 |
| Mar 19, 2024 | 156.00 | 160.00 | 155.50 | 158.50 | 157.38 | 429 |
| Mar 18, 2024 | 154.50 | 157.00 | 154.00 | 157.00 | 155.89 | 593 |
| Mar 15, 2024 | 152.50 | 155.00 | 152.00 | 155.00 | 153.90 | 711 |
| Mar 14, 2024 | 154.50 | 156.50 | 153.00 | 153.00 | 151.91 | 902 |
| Mar 13, 2024 | 152.50 | 155.50 | 152.00 | 155.50 | 154.40 | 469 |
| Mar 12, 2024 | 152.00 | 153.00 | 151.50 | 152.50 | 151.42 | 1,923 |
| Mar 11, 2024 | 154.00 | 154.00 | 148.50 | 152.50 | 151.42 | 1,279 |
| Mar 8, 2024 | 152.50 | 160.00 | 152.00 | 156.00 | 154.89 | 1,123 |
| Mar 7, 2024 | 146.50 | 151.00 | 146.00 | 151.00 | 149.93 | 901 |
| Mar 6, 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 146.45 | 345 |
| Mar 5, 2024 | 149.00 | 149.50 | 145.00 | 145.00 | 143.97 | 1,181 |
| Mar 4, 2024 | 146.50 | 147.00 | 146.50 | 147.00 | 145.96 | 1,176 |
| Mar 1, 2024 | 145.00 | 147.00 | 144.50 | 147.00 | 145.96 | 875 |
| Feb 29, 2024 | 143.00 | 143.50 | 143.00 | 143.50 | 142.48 | 124 |
| Feb 28, 2024 | 141.50 | 144.00 | 141.50 | 143.00 | 141.99 | 1,207 |
| Feb 27, 2024 | 141.50 | 143.00 | 141.50 | 143.00 | 141.99 | 370 |
| Feb 26, 2024 | 141.50 | 143.00 | 141.00 | 143.00 | 141.99 | 822 |
| Feb 23, 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 140.00 | 590 |
| Feb 22, 2024 | 137.00 | 140.50 | 137.00 | 140.50 | 139.50 | 3,913 |
| Feb 21, 2024 | 136.50 | 138.50 | 136.50 | 136.50 | 135.53 | 739 |
| Feb 20, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 136.03 | 1,000 |
| Feb 19, 2024 | 137.50 | 139.00 | 137.50 | 138.00 | 137.02 | 381 |
| Feb 16, 2024 | 138.00 | 139.50 | 137.50 | 138.00 | 137.02 | 621 |
| Feb 15, 2024 | 136.50 | 138.50 | 136.50 | 137.00 | 136.03 | 700 |
| Feb 14, 2024 | 131.50 | 137.00 | 131.50 | 137.00 | 136.03 | 362 |
| Feb 13, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 130.07 | 1,128 |
| Feb 12, 2024 | 129.50 | 130.00 | 129.00 | 130.00 | 129.08 | 314 |
| Feb 9, 2024 | 128.00 | 129.50 | 128.00 | 129.00 | 128.08 | 784 |
| Feb 8, 2024 | 127.50 | 129.50 | 127.50 | 128.50 | 127.59 | 781 |
| Feb 7, 2024 | 127.00 | 127.50 | 127.00 | 127.50 | 126.60 | 523 |
| Feb 6, 2024 | 128.00 | 129.00 | 127.50 | 128.50 | 127.59 | 841 |
| Feb 5, 2024 | 126.50 | 128.00 | 126.00 | 128.00 | 127.09 | 623 |
| Feb 2, 2024 | 124.00 | 127.50 | 124.00 | 127.00 | 126.10 | 1,105 |
| Feb 1, 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 122.13 | 109 |
| Jan 31, 2024 | 124.00 | 124.00 | 122.50 | 123.50 | 122.62 | 1,087 |
| Jan 30, 2024 | 120.50 | 123.00 | 120.50 | 123.00 | 122.13 | 268 |
| Jan 29, 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 119.15 | 927 |