Cboe UK CHF
Holcim AG (HOLNZ.XC)
89.08
+1.84
+(2.11%)
As of 3:41:48 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 88.62 | 89.76 | 88.30 | 89.08 | 89.08 | 269,298 |
| Apr 22, 2025 | 87.22 | 87.46 | 86.10 | 87.24 | 87.24 | 193,684 |
| Apr 17, 2025 | 88.26 | 88.44 | 86.44 | 87.48 | 87.48 | 176,556 |
| Apr 16, 2025 | 87.64 | 88.24 | 87.02 | 88.24 | 88.24 | 259,862 |
| Apr 15, 2025 | 86.78 | 89.02 | 86.76 | 88.98 | 88.98 | 181,591 |
| Apr 14, 2025 | 85.96 | 87.00 | 85.42 | 86.66 | 86.66 | 214,594 |
| Apr 11, 2025 | 85.80 | 85.94 | 82.46 | 84.30 | 84.30 | 270,733 |
| Apr 10, 2025 | 90.18 | 90.24 | 84.34 | 84.75 | 84.75 | 308,783 |
| Apr 9, 2025 | 81.50 | 82.82 | 78.60 | 80.40 | 80.40 | 520,070 |
| Apr 8, 2025 | 83.56 | 85.96 | 82.10 | 84.14 | 84.14 | 536,570 |
| Apr 7, 2025 | 76.56 | 85.04 | 75.72 | 80.74 | 80.74 | 757,968 |
| Apr 4, 2025 | 89.68 | 89.84 | 83.78 | 85.22 | 85.22 | 543,605 |
| Apr 3, 2025 | 90.80 | 93.03 | 90.34 | 90.76 | 90.76 | 398,051 |
| Apr 2, 2025 | 96.22 | 96.34 | 94.40 | 95.34 | 95.34 | 225,823 |
| Apr 1, 2025 | 94.98 | 96.06 | 94.54 | 95.92 | 95.92 | 193,026 |
| Mar 31, 2025 | 95.40 | 95.89 | 94.20 | 94.88 | 94.88 | 178,605 |
| Mar 28, 2025 | 97.60 | 98.60 | 96.16 | 96.90 | 96.90 | 137,961 |
| Mar 27, 2025 | 99.68 | 99.82 | 97.08 | 97.88 | 97.88 | 209,029 |
| Mar 26, 2025 | 101.60 | 101.70 | 100.35 | 100.53 | 100.53 | 217,073 |
| Mar 25, 2025 | 100.80 | 101.25 | 98.64 | 100.85 | 100.85 | 253,091 |
| Mar 24, 2025 | 100.45 | 100.75 | 99.44 | 100.35 | 100.35 | 165,324 |
| Mar 21, 2025 | 100.70 | 100.95 | 98.72 | 99.46 | 99.46 | 256,519 |
| Mar 20, 2025 | 100.95 | 101.30 | 99.74 | 101.18 | 101.18 | 247,119 |
| Mar 19, 2025 | 100.05 | 101.20 | 99.90 | 100.97 | 100.97 | 263,017 |
| Mar 18, 2025 | 101.00 | 101.55 | 99.83 | 100.35 | 100.35 | 364,242 |
| Mar 17, 2025 | 99.96 | 100.55 | 99.54 | 100.43 | 100.43 | 208,557 |
| Mar 14, 2025 | 97.88 | 100.40 | 97.44 | 100.05 | 100.05 | 209,366 |
| Mar 13, 2025 | 98.00 | 98.85 | 97.62 | 97.92 | 97.92 | 205,550 |
| Mar 12, 2025 | 98.44 | 99.52 | 98.08 | 98.74 | 98.74 | 175,622 |
| Mar 11, 2025 | 99.46 | 99.60 | 96.82 | 97.03 | 97.03 | 252,220 |
| Mar 10, 2025 | 100.65 | 101.05 | 97.42 | 98.82 | 98.82 | 462,913 |
| Mar 7, 2025 | 100.50 | 101.70 | 100.20 | 101.30 | 101.30 | 342,141 |
| Mar 6, 2025 | 100.95 | 101.95 | 99.74 | 101.85 | 101.85 | 543,215 |
| Mar 5, 2025 | 96.84 | 100.10 | 96.66 | 99.55 | 99.55 | 573,398 |
| Mar 4, 2025 | 97.67 | 97.84 | 93.74 | 94.26 | 94.26 | 409,101 |
| Mar 3, 2025 | 98.64 | 98.74 | 96.28 | 98.52 | 98.52 | 349,975 |
| Feb 28, 2025 | 96.58 | 99.04 | 96.58 | 98.74 | 98.74 | 518,712 |
| Feb 27, 2025 | 95.66 | 96.44 | 94.78 | 95.58 | 95.58 | 261,483 |
| Feb 26, 2025 | 94.74 | 96.30 | 94.72 | 96.26 | 96.26 | 214,604 |
| Feb 25, 2025 | 92.00 | 94.90 | 91.80 | 93.98 | 93.98 | 340,689 |
| Feb 24, 2025 | 94.42 | 94.54 | 92.92 | 93.48 | 93.48 | 182,281 |
| Feb 21, 2025 | 95.16 | 95.74 | 94.10 | 94.38 | 94.38 | 295,943 |
| Feb 20, 2025 | 95.82 | 96.24 | 94.40 | 94.82 | 94.82 | 222,998 |
| Feb 19, 2025 | 98.44 | 98.56 | 95.36 | 95.42 | 95.42 | 245,594 |
| Feb 18, 2025 | 99.32 | 100.45 | 98.92 | 99.74 | 99.74 | 265,439 |
| Feb 17, 2025 | 99.08 | 99.48 | 98.50 | 99.26 | 99.26 | 164,451 |
| Feb 14, 2025 | 98.38 | 99.30 | 97.92 | 98.62 | 98.62 | 236,205 |
| Feb 13, 2025 | 97.40 | 98.24 | 95.46 | 97.98 | 97.98 | 408,801 |
| Feb 12, 2025 | 96.20 | 96.84 | 94.80 | 96.08 | 96.08 | 328,314 |
| Feb 11, 2025 | 95.50 | 96.32 | 95.30 | 96.18 | 96.18 | 150,002 |
| Feb 10, 2025 | 95.00 | 95.86 | 94.94 | 95.86 | 95.86 | 140,889 |
| Feb 7, 2025 | 96.00 | 96.22 | 94.30 | 95.32 | 95.32 | 309,442 |
| Feb 6, 2025 | 91.48 | 94.14 | 91.26 | 94.09 | 94.09 | 219,477 |
| Feb 5, 2025 | 90.18 | 90.88 | 89.82 | 90.80 | 90.80 | 115,222 |
| Feb 4, 2025 | 90.56 | 90.66 | 89.94 | 90.17 | 90.17 | 173,976 |
| Feb 3, 2025 | 89.93 | 91.07 | 89.78 | 90.74 | 90.74 | 229,246 |
| Jan 31, 2025 | 92.26 | 92.33 | 91.48 | 91.94 | 91.94 | 197,713 |
| Jan 30, 2025 | 91.90 | 92.76 | 91.29 | 91.82 | 91.82 | 161,685 |
| Jan 29, 2025 | 91.55 | 92.00 | 90.80 | 91.16 | 91.16 | 144,517 |
| Jan 28, 2025 | 90.98 | 91.12 | 89.80 | 90.62 | 90.62 | 145,551 |
| Jan 27, 2025 | 89.86 | 90.73 | 89.20 | 90.56 | 90.56 | 180,315 |
| Jan 24, 2025 | 90.12 | 91.32 | 90.12 | 91.10 | 91.10 | 153,569 |
| Jan 23, 2025 | 89.12 | 89.68 | 88.73 | 89.64 | 89.64 | 276,708 |
| Jan 22, 2025 | 88.64 | 89.06 | 88.32 | 88.80 | 88.80 | 151,111 |
| Jan 21, 2025 | 86.92 | 88.29 | 86.67 | 88.10 | 88.10 | 239,290 |
| Jan 20, 2025 | 87.12 | 87.70 | 86.92 | 87.44 | 87.44 | 76,477 |
| Jan 17, 2025 | 85.48 | 87.26 | 85.42 | 87.20 | 87.20 | 290,109 |
| Jan 16, 2025 | 85.58 | 85.85 | 84.64 | 85.44 | 85.44 | 129,897 |
| Jan 15, 2025 | 84.82 | 85.82 | 84.64 | 85.54 | 85.54 | 185,504 |
| Jan 14, 2025 | 85.16 | 85.20 | 84.28 | 84.68 | 84.68 | 188,910 |
| Jan 13, 2025 | 86.76 | 86.76 | 84.34 | 84.62 | 84.62 | 220,025 |
| Jan 10, 2025 | 89.00 | 89.00 | 87.48 | 87.68 | 87.68 | 170,295 |
| Jan 9, 2025 | 88.74 | 89.54 | 88.50 | 89.18 | 89.18 | 187,175 |
| Jan 8, 2025 | 88.32 | 89.64 | 88.32 | 89.00 | 89.00 | 137,600 |
| Jan 7, 2025 | 88.56 | 89.06 | 87.34 | 88.10 | 88.10 | 149,335 |
| Jan 6, 2025 | 88.26 | 88.44 | 87.14 | 88.39 | 88.39 | 137,612 |
| Jan 3, 2025 | 87.60 | 88.20 | 87.14 | 87.42 | 87.42 | 160,376 |
| Jan 2, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| Dec 31, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| Dec 30, 2024 | 87.36 | 87.90 | 87.06 | 87.36 | 87.36 | 72,372 |
| Dec 27, 2024 | 87.64 | 87.64 | 86.87 | 87.38 | 87.38 | 84,169 |
| Dec 24, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| Dec 23, 2024 | 86.46 | 87.32 | 86.02 | 87.22 | 87.22 | 106,643 |
| Dec 20, 2024 | 85.74 | 86.48 | 85.16 | 86.46 | 86.46 | 156,977 |
| Dec 19, 2024 | 87.34 | 87.88 | 86.94 | 87.06 | 87.06 | 145,542 |
| Dec 18, 2024 | 88.74 | 89.30 | 88.46 | 88.94 | 88.94 | 124,601 |
| Dec 17, 2024 | 89.24 | 89.42 | 88.68 | 88.80 | 88.80 | 131,619 |
| Dec 16, 2024 | 90.24 | 90.28 | 88.88 | 89.38 | 89.38 | 133,426 |
| Dec 13, 2024 | 90.12 | 90.64 | 89.78 | 89.98 | 89.98 | 99,152 |
| Dec 12, 2024 | 89.60 | 90.72 | 89.10 | 90.30 | 90.30 | 157,181 |
| Dec 11, 2024 | 88.54 | 89.44 | 87.94 | 89.38 | 89.38 | 169,707 |
| Dec 10, 2024 | 88.42 | 89.44 | 88.42 | 88.90 | 88.90 | 133,749 |
| Dec 9, 2024 | 90.70 | 90.78 | 88.51 | 88.60 | 88.60 | 133,799 |
| Dec 6, 2024 | 90.84 | 91.00 | 89.90 | 90.15 | 90.15 | 190,058 |
| Dec 5, 2024 | 90.66 | 91.52 | 90.56 | 91.44 | 91.44 | 171,560 |
| Dec 4, 2024 | 92.00 | 92.18 | 90.26 | 90.64 | 90.64 | 163,124 |
| Dec 3, 2024 | 90.89 | 91.72 | 90.86 | 91.58 | 91.58 | 109,347 |
| Dec 2, 2024 | 89.94 | 91.16 | 89.52 | 90.72 | 90.72 | 185,061 |
| Nov 29, 2024 | 89.12 | 89.70 | 88.79 | 89.54 | 89.54 | 153,257 |
| Nov 28, 2024 | 89.08 | 89.48 | 88.58 | 89.25 | 89.25 | 123,986 |
| Nov 27, 2024 | 88.24 | 88.80 | 87.66 | 88.55 | 88.55 | 167,483 |
| Nov 26, 2024 | 89.50 | 89.52 | 87.98 | 88.44 | 88.44 | 251,435 |
| Nov 25, 2024 | 91.00 | 91.14 | 90.23 | 90.28 | 90.28 | 151,065 |
| Nov 22, 2024 | 90.52 | 91.04 | 89.20 | 90.60 | 90.60 | 113,777 |
| Nov 21, 2024 | 90.12 | 90.36 | 89.10 | 90.08 | 90.08 | 126,354 |
| Nov 20, 2024 | 90.94 | 91.56 | 89.90 | 90.00 | 90.00 | 258,606 |
| Nov 19, 2024 | 88.36 | 88.92 | 87.02 | 88.26 | 88.26 | 233,009 |
| Nov 18, 2024 | 88.44 | 88.88 | 87.80 | 88.52 | 88.52 | 255,137 |
| Nov 15, 2024 | 88.62 | 89.20 | 88.22 | 88.48 | 88.48 | 176,381 |
| Nov 14, 2024 | 89.22 | 89.72 | 88.84 | 89.22 | 89.22 | 264,143 |
| Nov 13, 2024 | 89.74 | 90.56 | 89.38 | 89.76 | 89.76 | 174,096 |
| Nov 12, 2024 | 91.50 | 92.02 | 89.82 | 89.86 | 89.86 | 193,332 |
| Nov 11, 2024 | 91.50 | 92.76 | 91.50 | 92.18 | 92.18 | 234,572 |
| Nov 8, 2024 | 91.02 | 91.24 | 90.00 | 90.94 | 90.94 | 152,226 |
| Nov 7, 2024 | 89.44 | 91.59 | 89.38 | 90.88 | 90.88 | 255,953 |
| Nov 6, 2024 | 89.86 | 91.50 | 88.84 | 89.00 | 89.00 | 361,295 |
| Nov 5, 2024 | 86.68 | 87.80 | 86.12 | 87.68 | 87.68 | 170,161 |
| Nov 4, 2024 | 86.08 | 86.60 | 85.94 | 86.24 | 86.24 | 88,407 |
| Nov 1, 2024 | 85.78 | 86.62 | 85.78 | 86.44 | 86.44 | 134,968 |
| Oct 31, 2024 | 85.36 | 85.66 | 84.36 | 84.96 | 84.96 | 209,599 |
| Oct 30, 2024 | 85.60 | 86.28 | 84.64 | 85.80 | 85.80 | 200,467 |
| Oct 29, 2024 | 86.00 | 87.07 | 85.46 | 85.82 | 85.82 | 223,451 |
| Oct 28, 2024 | 83.72 | 85.84 | 83.64 | 85.80 | 85.80 | 195,216 |
| Oct 25, 2024 | 82.56 | 84.32 | 82.54 | 83.00 | 83.00 | 160,481 |
| Oct 24, 2024 | 82.76 | 83.18 | 82.42 | 82.82 | 82.82 | 200,034 |
| Oct 23, 2024 | 83.34 | 83.64 | 82.38 | 82.78 | 82.78 | 97,097 |
| Oct 22, 2024 | 83.80 | 83.82 | 82.74 | 83.36 | 83.36 | 91,540 |
| Oct 21, 2024 | 84.44 | 84.66 | 84.06 | 84.06 | 84.06 | 95,536 |
| Oct 18, 2024 | 84.32 | 85.00 | 84.00 | 84.94 | 84.94 | 173,264 |
| Oct 17, 2024 | 83.18 | 84.96 | 83.12 | 84.64 | 84.64 | 143,396 |
| Oct 16, 2024 | 83.30 | 84.18 | 82.02 | 83.18 | 83.18 | 215,085 |
| Oct 15, 2024 | 84.80 | 85.12 | 83.70 | 84.14 | 84.14 | 202,116 |
| Oct 14, 2024 | 83.64 | 84.54 | 83.63 | 84.48 | 84.48 | 126,087 |
| Oct 11, 2024 | 83.22 | 83.70 | 82.94 | 83.64 | 83.64 | 77,130 |
| Oct 10, 2024 | 83.54 | 83.94 | 83.14 | 83.42 | 83.42 | 110,800 |
| Oct 9, 2024 | 82.96 | 84.06 | 82.54 | 83.78 | 83.78 | 118,543 |
| Oct 8, 2024 | 82.58 | 83.44 | 81.66 | 83.30 | 83.30 | 170,911 |
| Oct 7, 2024 | 82.60 | 82.94 | 81.84 | 82.42 | 82.42 | 136,025 |
| Oct 4, 2024 | 81.40 | 82.70 | 81.04 | 82.24 | 82.24 | 166,123 |
| Oct 3, 2024 | 82.02 | 82.24 | 81.14 | 81.44 | 81.44 | 141,383 |
| Oct 2, 2024 | 82.40 | 82.76 | 81.66 | 81.98 | 81.98 | 143,722 |
| Oct 1, 2024 | 82.86 | 83.64 | 82.02 | 82.42 | 82.42 | 189,840 |
| Sep 30, 2024 | 82.84 | 83.02 | 82.42 | 82.44 | 82.44 | 118,207 |
| Sep 27, 2024 | 84.94 | 85.16 | 83.04 | 83.20 | 83.20 | 205,163 |
| Sep 26, 2024 | 84.94 | 85.28 | 84.56 | 84.90 | 84.90 | 213,419 |
| Sep 25, 2024 | 82.56 | 84.38 | 82.50 | 84.04 | 84.04 | 130,025 |
| Sep 24, 2024 | 83.78 | 83.92 | 82.52 | 82.90 | 82.90 | 109,341 |
| Sep 23, 2024 | 82.62 | 83.62 | 82.06 | 83.04 | 83.04 | 82,728 |
| Sep 20, 2024 | 84.08 | 84.08 | 82.78 | 83.10 | 83.10 | 208,569 |
| Sep 19, 2024 | 83.30 | 84.94 | 82.82 | 84.76 | 84.76 | 171,964 |
| Sep 18, 2024 | 82.56 | 82.96 | 82.20 | 82.66 | 82.66 | 121,575 |
| Sep 17, 2024 | 81.64 | 82.92 | 81.64 | 82.68 | 82.68 | 210,954 |
| Sep 16, 2024 | 80.76 | 81.48 | 80.58 | 81.18 | 81.18 | 102,262 |
| Sep 13, 2024 | 80.32 | 81.62 | 80.12 | 81.36 | 81.36 | 141,666 |
| Sep 12, 2024 | 79.76 | 80.64 | 79.42 | 80.00 | 80.00 | 127,135 |
| Sep 11, 2024 | 79.78 | 80.40 | 78.34 | 78.84 | 78.84 | 137,169 |
| Sep 10, 2024 | 79.23 | 80.26 | 79.10 | 79.55 | 79.55 | 158,560 |
| Sep 9, 2024 | 79.26 | 79.78 | 79.10 | 79.28 | 79.28 | 172,470 |
| Sep 6, 2024 | 79.16 | 80.19 | 78.12 | 78.54 | 78.54 | 196,546 |
| Sep 5, 2024 | 79.82 | 80.52 | 79.60 | 79.60 | 79.60 | 181,594 |
| Sep 4, 2024 | 80.14 | 80.96 | 79.40 | 80.02 | 80.02 | 135,711 |
| Sep 3, 2024 | 82.20 | 82.88 | 80.78 | 81.16 | 81.16 | 172,822 |
| Sep 2, 2024 | 81.72 | 82.21 | 81.04 | 82.17 | 82.17 | 122,520 |
| Aug 30, 2024 | 81.68 | 82.00 | 81.40 | 81.84 | 81.84 | 126,517 |
| Aug 29, 2024 | 80.46 | 81.56 | 80.46 | 81.48 | 81.48 | 163,387 |
| Aug 28, 2024 | 80.92 | 81.05 | 80.20 | 80.60 | 80.60 | 122,068 |
| Aug 27, 2024 | 81.14 | 81.32 | 80.80 | 80.82 | 80.82 | 160,012 |
| Aug 23, 2024 | 80.78 | 81.52 | 80.50 | 81.40 | 81.40 | 122,159 |
| Aug 22, 2024 | 80.18 | 80.90 | 80.06 | 80.62 | 80.62 | 125,913 |
| Aug 21, 2024 | 79.20 | 80.18 | 79.12 | 80.02 | 80.02 | 117,606 |
| Aug 20, 2024 | 79.68 | 80.16 | 79.34 | 79.53 | 79.53 | 108,090 |
| Aug 19, 2024 | 78.82 | 79.82 | 78.48 | 79.76 | 79.76 | 100,762 |
| Aug 16, 2024 | 78.10 | 78.54 | 77.60 | 77.90 | 77.90 | 164,356 |
| Aug 15, 2024 | 77.18 | 78.06 | 76.98 | 78.04 | 78.04 | 180,840 |
| Aug 14, 2024 | 77.12 | 77.26 | 76.56 | 77.05 | 77.05 | 104,318 |
| Aug 13, 2024 | 76.66 | 76.86 | 75.52 | 75.96 | 75.96 | 175,827 |
| Aug 12, 2024 | 77.16 | 77.24 | 76.22 | 76.66 | 76.66 | 111,884 |
| Aug 9, 2024 | 76.40 | 77.10 | 76.13 | 76.62 | 76.62 | 201,038 |
| Aug 8, 2024 | 75.30 | 76.40 | 75.02 | 76.08 | 76.08 | 171,690 |
| Aug 7, 2024 | 74.64 | 77.08 | 74.34 | 76.48 | 76.48 | 341,737 |
| Aug 6, 2024 | 75.70 | 75.76 | 72.96 | 73.70 | 73.70 | 362,470 |
| Aug 5, 2024 | 70.34 | 75.20 | 70.30 | 74.48 | 74.48 | 388,574 |
| Aug 2, 2024 | 78.94 | 79.66 | 76.52 | 76.74 | 76.74 | 648,457 |
| Aug 1, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| Jul 31, 2024 | 81.84 | 82.52 | 81.36 | 82.22 | 82.22 | 128,909 |
| Jul 30, 2024 | 81.38 | 82.52 | 80.88 | 81.78 | 81.78 | 182,676 |
| Jul 29, 2024 | 83.68 | 83.78 | 81.18 | 81.42 | 81.42 | 334,014 |
| Jul 26, 2024 | 80.36 | 84.09 | 80.34 | 83.84 | 83.84 | 290,299 |
| Jul 25, 2024 | 82.38 | 83.58 | 81.52 | 83.24 | 83.24 | 263,665 |
| Jul 24, 2024 | 84.82 | 84.94 | 83.60 | 83.84 | 83.84 | 213,283 |
| Jul 23, 2024 | 84.40 | 85.58 | 84.36 | 85.42 | 85.42 | 157,109 |
| Jul 22, 2024 | 83.50 | 84.26 | 83.32 | 84.18 | 84.18 | 116,124 |
| Jul 19, 2024 | 82.70 | 83.24 | 82.22 | 83.04 | 83.04 | 116,285 |
| Jul 18, 2024 | 83.24 | 84.04 | 82.60 | 83.30 | 83.30 | 178,964 |
| Jul 17, 2024 | 83.66 | 84.22 | 83.24 | 83.78 | 83.78 | 151,990 |
| Jul 16, 2024 | 83.28 | 84.00 | 82.95 | 83.96 | 83.96 | 162,701 |
| Jul 15, 2024 | 83.12 | 84.24 | 82.78 | 83.84 | 83.84 | 225,669 |
| Jul 12, 2024 | 82.60 | 83.52 | 82.06 | 83.42 | 83.42 | 183,433 |
| Jul 11, 2024 | 81.76 | 82.60 | 81.40 | 82.56 | 82.56 | 177,435 |
| Jul 10, 2024 | 81.48 | 81.48 | 80.54 | 81.18 | 81.18 | 129,215 |
| Jul 9, 2024 | 81.20 | 82.50 | 81.08 | 81.16 | 81.16 | 228,431 |
| Jul 8, 2024 | 80.32 | 82.24 | 80.20 | 81.86 | 81.86 | 246,017 |
| Jul 5, 2024 | 81.10 | 81.42 | 79.96 | 80.42 | 80.42 | 90,743 |
| Jul 4, 2024 | 79.90 | 81.38 | 79.68 | 80.80 | 80.80 | 120,020 |
| Jul 3, 2024 | 79.12 | 79.96 | 78.66 | 79.82 | 79.82 | 157,453 |
| Jul 2, 2024 | 79.38 | 79.38 | 77.44 | 78.68 | 78.68 | 422,291 |
| Jul 1, 2024 | 80.20 | 80.74 | 79.72 | 79.98 | 79.98 | 194,560 |
| Jun 28, 2024 | 79.60 | 80.04 | 79.22 | 79.58 | 79.58 | 149,862 |
| Jun 27, 2024 | 78.44 | 79.78 | 78.06 | 79.36 | 79.36 | 292,885 |
| Jun 26, 2024 | 78.82 | 78.84 | 77.74 | 78.18 | 78.18 | 241,013 |
| Jun 25, 2024 | 78.40 | 78.92 | 77.94 | 78.23 | 78.23 | 144,242 |
| Jun 24, 2024 | 78.50 | 79.46 | 78.23 | 78.92 | 78.92 | 191,465 |
| Jun 21, 2024 | 81.20 | 81.20 | 77.97 | 78.94 | 78.94 | 339,579 |
| Jun 20, 2024 | 81.84 | 82.82 | 81.46 | 81.48 | 81.48 | 165,837 |
| Jun 19, 2024 | 81.28 | 81.66 | 80.82 | 81.50 | 81.50 | 126,112 |
| Jun 18, 2024 | 81.06 | 81.32 | 80.44 | 80.80 | 80.80 | 173,591 |
| Jun 17, 2024 | 80.10 | 81.02 | 79.82 | 80.38 | 80.38 | 173,421 |
| Jun 14, 2024 | 81.12 | 81.18 | 79.78 | 79.98 | 79.98 | 200,376 |
| Jun 13, 2024 | 81.82 | 82.44 | 81.10 | 81.24 | 81.24 | 262,309 |
| Jun 12, 2024 | 80.32 | 81.90 | 80.12 | 81.66 | 81.66 | 157,149 |
| Jun 11, 2024 | 80.70 | 80.80 | 79.78 | 80.21 | 80.21 | 153,012 |
| Jun 10, 2024 | 79.65 | 80.88 | 79.52 | 80.32 | 80.32 | 199,301 |
| Jun 7, 2024 | 79.76 | 80.40 | 79.28 | 79.94 | 79.94 | 193,149 |
| Jun 6, 2024 | 79.50 | 79.88 | 79.06 | 79.60 | 79.60 | 272,721 |
| Jun 5, 2024 | 78.26 | 78.98 | 77.80 | 78.98 | 78.98 | 157,741 |
| Jun 4, 2024 | 78.50 | 78.60 | 77.18 | 78.20 | 78.20 | 229,264 |
| Jun 3, 2024 | 79.72 | 80.28 | 78.52 | 78.62 | 78.62 | 236,971 |
| May 31, 2024 | 79.64 | 79.92 | 78.30 | 78.62 | 78.62 | 179,244 |
| May 30, 2024 | 78.92 | 79.58 | 78.76 | 79.54 | 79.54 | 121,921 |
| May 29, 2024 | 79.48 | 79.66 | 78.96 | 79.02 | 79.02 | 121,267 |
| May 28, 2024 | 80.54 | 80.74 | 79.38 | 79.76 | 79.76 | 134,086 |
| May 24, 2024 | 79.18 | 80.18 | 78.92 | 80.12 | 80.12 | 135,651 |
| May 23, 2024 | 79.00 | 79.54 | 78.72 | 79.40 | 79.40 | 119,735 |
| May 22, 2024 | 78.22 | 78.98 | 78.08 | 78.78 | 78.78 | 188,555 |
| May 21, 2024 | 78.78 | 79.28 | 78.06 | 78.28 | 78.28 | 140,175 |
| May 20, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| May 17, 2024 | 78.44 | 78.70 | 77.32 | 78.40 | 78.40 | 112,662 |
| May 16, 2024 | 79.48 | 79.64 | 78.36 | 78.36 | 78.36 | 179,926 |
| May 15, 2024 | 78.40 | 79.57 | 78.03 | 79.42 | 79.42 | 227,149 |
| May 14, 2024 | 77.60 | 78.37 | 77.05 | 78.30 | 78.30 | 282,740 |
| May 13, 2024 | 2.8 Dividend | |||||
| May 13, 2024 | 79.02 | 79.38 | 78.06 | 78.12 | 78.12 | 261,359 |
| May 10, 2024 | 80.54 | 81.74 | 80.04 | 81.48 | 78.68 | 301,994 |
| May 9, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 77.04 | - |
| May 8, 2024 | 79.62 | 80.18 | 79.50 | 79.78 | 77.04 | 204,283 |
| May 7, 2024 | 79.50 | 79.60 | 78.56 | 79.38 | 76.65 | 208,806 |
| May 3, 2024 | 78.00 | 78.66 | 77.30 | 78.10 | 75.42 | 140,869 |
| May 2, 2024 | 76.72 | 77.88 | 76.66 | 77.44 | 74.78 | 173,182 |
| May 1, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 74.60 | - |
| Apr 30, 2024 | 79.18 | 79.24 | 77.08 | 77.25 | 74.60 | 224,738 |
| Apr 29, 2024 | 79.70 | 79.88 | 78.56 | 79.06 | 76.34 | 216,327 |
| Apr 26, 2024 | 78.68 | 79.32 | 77.98 | 79.16 | 76.44 | 176,414 |
| Apr 25, 2024 | 79.40 | 79.40 | 76.52 | 78.08 | 75.40 | 402,273 |
| Apr 24, 2024 | 78.86 | 79.78 | 78.66 | 79.16 | 76.44 | 240,186 |
| Apr 23, 2024 | 77.98 | 79.00 | 77.78 | 78.52 | 75.82 | 330,492 |