Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
590.10
+14.30
+(2.48%)
As of 8:01:09 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 590.10 | 590.10 | 590.10 | 590.10 | 590.10 | - |
| Feb 28, 2025 | 576.30 | 576.30 | 575.80 | 575.80 | 575.80 | - |
| Feb 27, 2025 | 595.00 | 595.00 | 590.30 | 590.30 | 590.30 | - |
| Feb 26, 2025 | 558.00 | 598.10 | 558.00 | 598.10 | 598.10 | - |
| Feb 25, 2025 | 540.10 | 540.10 | 528.40 | 528.40 | 528.40 | - |
| Feb 24, 2025 | 540.00 | 542.00 | 540.00 | 542.00 | 542.00 | - |
| Feb 21, 2025 | 550.80 | 550.80 | 549.40 | 549.40 | 549.40 | - |
| Feb 20, 2025 | 554.90 | 554.90 | 551.60 | 551.60 | 551.60 | - |
| Feb 19, 2025 | 553.60 | 555.80 | 553.60 | 555.80 | 555.80 | - |
| Feb 18, 2025 | 559.60 | 559.60 | 553.20 | 553.20 | 553.20 | - |
| Feb 17, 2025 | 560.80 | 560.80 | 560.50 | 560.50 | 560.50 | - |
| Feb 14, 2025 | 557.90 | 557.90 | 556.00 | 556.00 | 556.00 | - |
| Feb 13, 2025 | 553.60 | 563.00 | 553.60 | 563.00 | 563.00 | - |
| Feb 12, 2025 | 564.60 | 564.60 | 554.50 | 557.10 | 557.10 | 25 |
| Feb 11, 2025 | 565.70 | 565.70 | 565.10 | 565.10 | 565.10 | - |
| Feb 10, 2025 | 556.60 | 566.30 | 556.60 | 566.30 | 566.30 | - |
| Feb 7, 2025 | 567.40 | 567.40 | 564.30 | 564.30 | 564.30 | - |
| Feb 6, 2025 | 566.10 | 569.50 | 566.10 | 569.50 | 569.50 | - |
| Feb 5, 2025 | 565.00 | 565.00 | 556.70 | 556.70 | 556.70 | - |
| Feb 4, 2025 | 585.00 | 585.00 | 577.80 | 577.80 | 577.80 | - |
| Feb 3, 2025 | 571.70 | 572.40 | 571.70 | 572.40 | 572.40 | - |
| Jan 31, 2025 | 584.40 | 586.00 | 584.40 | 586.00 | 586.00 | - |
| Jan 30, 2025 | 570.50 | 573.30 | 570.50 | 573.30 | 573.30 | - |
| Jan 29, 2025 | 576.00 | 576.00 | 569.10 | 569.10 | 569.10 | - |
| Jan 28, 2025 | 580.10 | 586.70 | 580.10 | 586.70 | 586.70 | - |
| Jan 27, 2025 | 559.00 | 578.00 | 559.00 | 578.00 | 578.00 | - |
| Jan 24, 2025 | 570.10 | 571.50 | 570.10 | 571.50 | 571.50 | - |
| Jan 23, 2025 | 584.80 | 584.80 | 576.60 | 576.60 | 576.60 | - |
| Jan 22, 2025 | 588.10 | 588.10 | 586.70 | 586.70 | 586.70 | - |
| Jan 21, 2025 | 577.50 | 581.70 | 577.50 | 581.70 | 581.70 | - |
| Jan 20, 2025 | 583.80 | 583.80 | 577.00 | 577.00 | 577.00 | - |
| Jan 17, 2025 | 590.00 | 590.00 | 583.20 | 583.20 | 583.20 | - |
| Jan 16, 2025 | 603.90 | 603.90 | 596.90 | 596.90 | 596.90 | - |
| Jan 15, 2025 | 605.50 | 605.50 | 600.70 | 600.70 | 600.70 | - |
| Jan 14, 2025 | 599.40 | 601.10 | 599.40 | 601.10 | 601.10 | - |
| Jan 13, 2025 | 605.70 | 605.70 | 603.30 | 603.30 | 603.30 | - |
| Jan 10, 2025 | 0.99 Dividend | |||||
| Jan 10, 2025 | 602.90 | 615.00 | 602.90 | 615.00 | 615.00 | - |
| Jan 9, 2025 | 606.10 | 606.10 | 605.00 | 605.00 | 603.96 | - |
| Jan 8, 2025 | 594.00 | 601.70 | 594.00 | 601.70 | 600.67 | - |
| Jan 7, 2025 | 598.20 | 598.20 | 596.10 | 596.10 | 595.08 | - |
| Jan 6, 2025 | 610.60 | 610.60 | 604.30 | 604.30 | 603.26 | - |
| Jan 3, 2025 | 605.70 | 608.40 | 605.70 | 608.40 | 607.35 | - |
| Jan 2, 2025 | 606.80 | 614.10 | 606.80 | 614.10 | 613.04 | - |
| Dec 30, 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 608.15 | - |
| Dec 27, 2024 | 618.50 | 618.50 | 605.90 | 605.90 | 604.86 | - |
| Dec 23, 2024 | 619.00 | 619.00 | 611.90 | 611.90 | 610.85 | - |
| Dec 20, 2024 | 612.10 | 616.90 | 612.10 | 616.90 | 615.84 | - |
| Dec 19, 2024 | 624.00 | 624.00 | 621.10 | 621.10 | 620.03 | - |
| Dec 18, 2024 | 643.90 | 643.90 | 636.00 | 636.00 | 634.91 | - |
| Dec 17, 2024 | 637.40 | 642.00 | 637.40 | 642.00 | 640.90 | - |
| Dec 16, 2024 | 622.30 | 632.10 | 622.30 | 632.10 | 631.01 | - |
| Dec 13, 2024 | 643.70 | 643.70 | 623.00 | 623.00 | 621.93 | - |
| Dec 12, 2024 | 635.50 | 635.60 | 635.50 | 635.60 | 634.51 | - |
| Dec 11, 2024 | 614.40 | 631.30 | 614.40 | 631.30 | 630.21 | - |
| Dec 10, 2024 | 610.00 | 622.50 | 610.00 | 622.50 | 621.43 | - |
| Dec 9, 2024 | 611.40 | 611.40 | 609.40 | 609.40 | 608.35 | - |
| Dec 6, 2024 | 612.20 | 616.10 | 612.20 | 616.10 | 615.04 | - |
| Dec 5, 2024 | 619.80 | 619.80 | 609.10 | 609.10 | 608.05 | 6 |
| Dec 4, 2024 | 605.30 | 621.00 | 605.30 | 621.00 | 619.93 | - |
| Dec 3, 2024 | 603.20 | 603.20 | 602.50 | 602.50 | 601.46 | - |
| Dec 2, 2024 | 606.30 | 606.30 | 604.00 | 604.00 | 602.96 | - |
| Nov 29, 2024 | 601.20 | 608.40 | 601.20 | 608.40 | 607.35 | - |
| Nov 28, 2024 | 603.10 | 603.10 | 602.00 | 602.00 | 600.97 | - |
| Nov 27, 2024 | 607.50 | 607.50 | 600.90 | 600.90 | 599.87 | 30 |
| Nov 26, 2024 | 606.10 | 609.40 | 606.10 | 609.40 | 608.35 | - |
| Nov 25, 2024 | 612.70 | 617.30 | 612.70 | 617.30 | 616.24 | 1 |
| Nov 22, 2024 | 615.30 | 621.20 | 615.30 | 621.20 | 620.13 | - |
| Nov 21, 2024 | 616.40 | 642.30 | 616.40 | 642.30 | 641.20 | - |
| Nov 20, 2024 | 607.20 | 610.60 | 607.20 | 610.60 | 609.55 | - |
| Nov 19, 2024 | 640.50 | 640.50 | 606.00 | 606.00 | 604.96 | - |
| Nov 18, 2024 | 655.90 | 655.90 | 648.10 | 648.10 | 646.99 | - |
| Nov 15, 2024 | 657.90 | 657.90 | 649.90 | 649.90 | 648.78 | - |
| Nov 14, 2024 | 666.40 | 666.40 | 661.90 | 661.90 | 660.76 | - |
| Nov 13, 2024 | 655.50 | 673.20 | 655.50 | 673.20 | 672.04 | - |
| Nov 12, 2024 | 654.30 | 660.70 | 654.30 | 660.70 | 659.56 | - |
| Nov 11, 2024 | 638.50 | 648.40 | 638.50 | 648.40 | 647.29 | - |
| Nov 8, 2024 | 624.30 | 636.20 | 624.30 | 636.20 | 635.11 | - |
| Nov 7, 2024 | 603.70 | 613.40 | 603.70 | 613.40 | 612.35 | - |
| Nov 6, 2024 | 581.50 | 610.80 | 581.50 | 610.80 | 609.75 | - |
| Nov 5, 2024 | 567.00 | 567.00 | 562.60 | 562.60 | 561.63 | - |
| Nov 4, 2024 | 572.20 | 572.20 | 569.30 | 569.30 | 568.32 | - |
| Nov 1, 2024 | 561.40 | 576.50 | 561.40 | 576.50 | 575.51 | - |
| Oct 31, 2024 | 566.10 | 566.10 | 563.00 | 563.00 | 562.03 | - |
| Oct 30, 2024 | 575.50 | 575.50 | 573.30 | 575.20 | 574.21 | 2 |
| Oct 29, 2024 | 565.60 | 574.60 | 565.60 | 574.60 | 573.61 | - |
| Oct 28, 2024 | 566.40 | 566.40 | 562.70 | 563.70 | 562.73 | 3 |
| Oct 25, 2024 | 557.50 | 563.90 | 557.50 | 563.90 | 562.93 | - |
| Oct 24, 2024 | 559.70 | 559.70 | 558.90 | 558.90 | 557.94 | - |
| Oct 23, 2024 | 563.10 | 563.10 | 559.20 | 559.20 | 558.24 | - |
| Oct 22, 2024 | 564.40 | 564.40 | 562.60 | 562.60 | 561.63 | - |
| Oct 21, 2024 | 562.00 | 562.00 | 560.80 | 560.80 | 559.84 | - |
| Oct 18, 2024 | 561.60 | 564.40 | 561.60 | 564.40 | 563.43 | - |
| Oct 17, 2024 | 559.90 | 562.00 | 559.90 | 562.00 | 561.03 | - |
| Oct 16, 2024 | 567.00 | 567.00 | 560.00 | 560.00 | 559.04 | - |
| Oct 15, 2024 | 565.00 | 567.40 | 565.00 | 567.40 | 566.42 | - |
| Oct 14, 2024 | 562.60 | 563.70 | 562.60 | 562.60 | 561.63 | 7 |
| Oct 11, 2024 | 564.90 | 564.90 | 564.60 | 564.60 | 563.63 | - |
| Oct 10, 2024 | 0.99 Dividend | |||||
| Oct 10, 2024 | 565.20 | 565.90 | 565.20 | 565.90 | 564.93 | - |
| Oct 9, 2024 | 555.90 | 562.20 | 555.90 | 562.20 | 560.20 | 16 |
| Oct 8, 2024 | 547.10 | 559.10 | 547.10 | 555.10 | 553.12 | 3 |
| Oct 7, 2024 | 554.70 | 556.50 | 550.60 | 550.60 | 548.64 | 97 |
| Oct 4, 2024 | 547.20 | 555.60 | 547.20 | 555.60 | 553.62 | - |
| Oct 3, 2024 | 547.50 | 547.50 | 547.00 | 547.00 | 545.05 | - |
| Oct 2, 2024 | 544.00 | 551.20 | 544.00 | 550.60 | 548.64 | 20 |
| Oct 1, 2024 | 555.70 | 555.70 | 546.00 | 546.00 | 544.05 | - |
| Sep 30, 2024 | 551.70 | 555.70 | 551.70 | 555.70 | 553.72 | - |
| Sep 27, 2024 | 568.80 | 568.80 | 560.10 | 560.10 | 558.10 | - |
| Sep 26, 2024 | 574.50 | 574.50 | 570.30 | 570.30 | 568.27 | - |
| Sep 25, 2024 | 566.60 | 570.80 | 566.60 | 570.80 | 568.76 | - |
| Sep 24, 2024 | 577.10 | 577.10 | 575.30 | 575.30 | 573.25 | - |
| Sep 23, 2024 | 578.40 | 578.40 | 577.00 | 577.00 | 574.94 | - |
| Sep 20, 2024 | 583.50 | 583.50 | 574.20 | 574.20 | 572.15 | - |
| Sep 19, 2024 | 575.70 | 588.30 | 575.70 | 588.30 | 586.20 | - |
| Sep 18, 2024 | 578.80 | 578.80 | 573.90 | 573.90 | 571.85 | - |
| Sep 17, 2024 | 580.90 | 580.90 | 580.90 | 580.90 | 578.83 | - |
| Sep 16, 2024 | 588.20 | 588.20 | 580.60 | 580.60 | 578.53 | - |
| Sep 13, 2024 | 581.30 | 586.40 | 581.30 | 586.40 | 584.31 | - |
| Sep 12, 2024 | 584.90 | 584.90 | 581.40 | 581.40 | 579.33 | - |
| Sep 11, 2024 | 568.90 | 568.90 | 559.20 | 560.80 | 558.80 | 5 |
| Sep 10, 2024 | 564.40 | 568.80 | 564.40 | 568.80 | 566.77 | 7 |
| Sep 9, 2024 | 556.70 | 560.80 | 556.70 | 560.80 | 558.80 | - |
| Sep 6, 2024 | 554.40 | 554.40 | 552.80 | 552.80 | 550.83 | - |
| Sep 5, 2024 | 560.20 | 560.20 | 554.80 | 554.80 | 552.82 | - |
| Sep 4, 2024 | 559.50 | 562.20 | 559.50 | 562.20 | 560.20 | - |
| Sep 3, 2024 | 570.10 | 573.50 | 570.10 | 573.50 | 571.46 | - |
| Sep 2, 2024 | 568.60 | 571.90 | 568.60 | 571.90 | 569.86 | - |
| Aug 30, 2024 | 563.10 | 563.10 | 562.00 | 562.00 | 560.00 | - |
| Aug 29, 2024 | 551.00 | 565.70 | 551.00 | 565.70 | 563.68 | - |
| Aug 28, 2024 | 560.10 | 560.10 | 560.10 | 560.10 | 558.10 | - |
| Aug 27, 2024 | 551.80 | 555.60 | 551.80 | 555.60 | 553.62 | - |
| Aug 26, 2024 | 557.10 | 557.10 | 554.50 | 554.50 | 552.52 | - |
| Aug 23, 2024 | 592.70 | 592.70 | 551.50 | 551.50 | 549.53 | - |
| Aug 22, 2024 | 599.80 | 600.80 | 599.80 | 600.80 | 598.66 | - |
| Aug 21, 2024 | 598.90 | 598.90 | 598.90 | 598.90 | 596.76 | - |
| Aug 20, 2024 | 598.40 | 602.40 | 598.40 | 602.40 | 600.25 | 10 |
| Aug 19, 2024 | 589.80 | 589.80 | 589.80 | 589.80 | 587.70 | - |
| Aug 16, 2024 | 594.70 | 594.70 | 594.70 | 594.70 | 592.58 | - |
| Aug 15, 2024 | 579.10 | 579.10 | 579.10 | 579.10 | 577.04 | - |
| Aug 14, 2024 | 584.90 | 584.90 | 584.90 | 584.90 | 582.81 | - |
| Aug 13, 2024 | 574.20 | 574.20 | 574.20 | 574.20 | 572.15 | - |
| Aug 12, 2024 | 575.20 | 575.20 | 575.20 | 575.20 | 573.15 | - |
| Aug 9, 2024 | 572.00 | 579.90 | 572.00 | 579.90 | 577.83 | 1 |
| Aug 8, 2024 | 555.30 | 555.30 | 555.30 | 555.30 | 553.32 | - |
| Aug 7, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.99 | - |
| Aug 6, 2024 | 556.90 | 556.90 | 556.90 | 556.90 | 554.91 | - |
| Aug 5, 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 529.11 | - |
| Aug 2, 2024 | 580.70 | 580.70 | 580.70 | 580.70 | 578.63 | - |
| Aug 1, 2024 | 602.10 | 602.10 | 602.10 | 602.10 | 599.95 | - |
| Jul 31, 2024 | 594.40 | 594.40 | 594.40 | 594.40 | 592.28 | - |
| Jul 30, 2024 | 586.40 | 586.40 | 586.40 | 586.40 | 584.31 | - |
| Jul 29, 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 583.71 | - |
| Jul 26, 2024 | 577.90 | 577.90 | 577.90 | 577.90 | 575.84 | - |
| Jul 25, 2024 | 571.50 | 571.50 | 571.50 | 571.50 | 569.46 | - |
| Jul 24, 2024 | 581.30 | 581.30 | 581.30 | 581.30 | 579.23 | - |
| Jul 23, 2024 | 588.30 | 588.30 | 588.30 | 588.30 | 586.20 | - |
| Jul 22, 2024 | 585.40 | 585.40 | 585.40 | 585.40 | 583.31 | - |
| Jul 19, 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 583.91 | - |
| Jul 18, 2024 | 603.80 | 603.80 | 603.80 | 603.80 | 601.65 | - |
| Jul 17, 2024 | 606.90 | 606.90 | 606.90 | 606.90 | 604.74 | - |
| Jul 16, 2024 | 604.10 | 604.10 | 604.10 | 604.10 | 601.95 | - |
| Jul 15, 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 585.90 | - |
| Jul 12, 2024 | 577.40 | 577.40 | 577.40 | 577.40 | 575.34 | - |
| Jul 11, 2024 | 582.10 | 582.10 | 582.10 | 582.10 | 580.02 | - |
| Jul 10, 2024 | 0.86 Dividend | |||||
| Jul 10, 2024 | 600.50 | 600.50 | 600.50 | 600.50 | 598.36 | - |
| Jul 9, 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 606.13 | - |
| Jul 8, 2024 | 615.50 | 615.50 | 615.50 | 615.50 | 612.40 | 2 |
| Jul 5, 2024 | 608.10 | 608.10 | 607.30 | 607.30 | 604.24 | 10 |
| Jul 4, 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 605.93 | - |
| Jul 3, 2024 | 609.60 | 609.60 | 609.60 | 609.60 | 606.53 | - |
| Jul 2, 2024 | 604.10 | 604.10 | 604.10 | 604.10 | 601.06 | - |
| Jul 1, 2024 | 613.70 | 613.70 | 613.70 | 613.70 | 610.61 | - |
| Jun 28, 2024 | 609.80 | 609.80 | 609.80 | 609.80 | 606.73 | - |
| Jun 27, 2024 | 591.40 | 591.40 | 591.40 | 591.40 | 588.42 | - |
| Jun 26, 2024 | 588.80 | 588.80 | 588.80 | 588.80 | 585.83 | - |
| Jun 25, 2024 | 580.80 | 580.80 | 580.80 | 580.80 | 577.87 | - |
| Jun 24, 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 589.12 | - |
| Jun 21, 2024 | 574.50 | 574.50 | 574.50 | 574.50 | 571.61 | - |
| Jun 20, 2024 | 571.80 | 571.80 | 571.80 | 571.80 | 568.92 | - |
| Jun 19, 2024 | 566.40 | 566.40 | 566.40 | 566.40 | 563.55 | - |
| Jun 18, 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 557.38 | - |
| Jun 17, 2024 | 555.70 | 555.70 | 555.70 | 555.70 | 552.90 | - |
| Jun 14, 2024 | 558.10 | 558.10 | 558.10 | 558.10 | 555.29 | - |
| Jun 13, 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 544.24 | - |
| Jun 12, 2024 | 526.90 | 526.90 | 526.90 | 526.90 | 524.25 | - |
| Jun 11, 2024 | 526.40 | 526.40 | 526.40 | 526.40 | 523.75 | - |
| Jun 10, 2024 | 532.60 | 532.60 | 532.60 | 532.60 | 529.92 | - |
| Jun 7, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 522.36 | - |
| Jun 6, 2024 | 526.60 | 526.60 | 526.60 | 526.60 | 523.95 | - |
| Jun 5, 2024 | 526.20 | 526.20 | 526.20 | 526.20 | 523.55 | - |
| Jun 4, 2024 | 518.40 | 518.40 | 518.40 | 518.40 | 515.79 | - |
| Jun 3, 2024 | 532.30 | 532.30 | 532.30 | 532.30 | 529.62 | - |
| May 31, 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 516.39 | - |
| May 30, 2024 | 550.10 | 550.10 | 523.60 | 523.60 | 520.96 | 28 |
| May 29, 2024 | 549.70 | 549.70 | 549.70 | 549.70 | 546.93 | - |
| May 28, 2024 | 556.10 | 556.10 | 556.10 | 556.10 | 553.30 | - |
| May 27, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 555.19 | - |
| May 24, 2024 | 573.10 | 573.10 | 573.10 | 573.10 | 570.21 | - |
| May 23, 2024 | 621.30 | 621.30 | 621.30 | 621.30 | 618.17 | - |
| May 22, 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 610.91 | - |
| May 21, 2024 | 618.80 | 618.80 | 615.40 | 615.40 | 612.30 | 5 |
| May 20, 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 603.94 | - |
| May 17, 2024 | 600.40 | 600.40 | 600.40 | 600.40 | 597.38 | - |
| May 16, 2024 | 601.10 | 601.10 | 601.10 | 601.10 | 598.07 | - |
| May 15, 2024 | 585.70 | 585.70 | 585.70 | 585.70 | 582.75 | - |
| May 14, 2024 | 580.60 | 580.60 | 580.60 | 580.60 | 577.68 | - |
| May 13, 2024 | 587.10 | 587.10 | 587.10 | 587.10 | 584.14 | - |
| May 10, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 578.07 | - |
| May 9, 2024 | 584.80 | 584.80 | 584.80 | 584.80 | 581.85 | - |
| May 8, 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 592.60 | - |
| May 7, 2024 | 588.10 | 588.10 | 588.10 | 588.10 | 585.14 | - |
| May 6, 2024 | 583.20 | 583.20 | 583.20 | 583.20 | 580.26 | - |
| May 3, 2024 | 573.00 | 573.00 | 573.00 | 573.00 | 570.11 | - |
| May 2, 2024 | 573.30 | 573.30 | 573.30 | 573.30 | 570.41 | - |
| Apr 30, 2024 | 595.20 | 595.20 | 595.20 | 595.20 | 592.20 | - |
| Apr 29, 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 591.60 | - |
| Apr 26, 2024 | 582.70 | 585.00 | 582.70 | 584.60 | 581.65 | 5 |
| Apr 25, 2024 | 583.60 | 583.60 | 583.60 | 583.60 | 580.66 | - |
| Apr 24, 2024 | 592.50 | 592.50 | 592.50 | 592.50 | 589.52 | - |
| Apr 23, 2024 | 570.10 | 570.10 | 570.10 | 570.10 | 567.23 | - |
| Apr 22, 2024 | 572.20 | 572.20 | 572.20 | 572.20 | 569.32 | - |
| Apr 19, 2024 | 564.20 | 564.20 | 564.20 | 564.20 | 561.36 | - |
| Apr 18, 2024 | 575.70 | 575.70 | 575.70 | 575.70 | 572.80 | - |
| Apr 17, 2024 | 573.80 | 573.80 | 573.80 | 573.80 | 570.91 | - |
| Apr 16, 2024 | 574.40 | 581.70 | 574.40 | 579.60 | 576.68 | 3 |
| Apr 15, 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 579.86 | - |
| Apr 12, 2024 | 584.70 | 584.70 | 584.70 | 584.70 | 581.75 | - |
| Apr 11, 2024 | 583.60 | 583.60 | 583.60 | 583.60 | 580.66 | - |
| Apr 10, 2024 | 592.50 | 592.50 | 592.50 | 592.50 | 589.52 | - |
| Apr 9, 2024 | 0.86 Dividend | |||||
| Apr 9, 2024 | 592.60 | 592.60 | 592.60 | 592.60 | 589.61 | - |
| Apr 8, 2024 | 585.40 | 585.40 | 585.40 | 585.40 | 581.56 | - |
| Apr 5, 2024 | 573.80 | 573.80 | 573.80 | 573.80 | 570.03 | - |
| Apr 4, 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 571.12 | - |
| Apr 3, 2024 | 578.10 | 578.10 | 578.10 | 578.10 | 574.30 | - |
| Apr 2, 2024 | 593.50 | 593.50 | 593.50 | 593.50 | 589.60 | - |
| Mar 28, 2024 | 598.40 | 598.40 | 598.40 | 598.40 | 594.47 | - |
| Mar 27, 2024 | 590.10 | 590.10 | 589.40 | 589.40 | 585.53 | - |
| Mar 26, 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 585.13 | - |
| Mar 25, 2024 | 592.70 | 592.70 | 592.70 | 592.70 | 588.81 | - |
| Mar 22, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 595.07 | - |
| Mar 21, 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 581.95 | - |
| Mar 20, 2024 | 581.70 | 581.70 | 581.70 | 581.70 | 577.88 | - |
| Mar 19, 2024 | 576.90 | 576.90 | 576.90 | 576.90 | 573.11 | - |
| Mar 18, 2024 | 575.60 | 575.60 | 575.60 | 575.60 | 571.82 | - |
| Mar 15, 2024 | 595.70 | 595.70 | 595.70 | 595.70 | 591.79 | - |
| Mar 14, 2024 | 599.10 | 599.10 | 599.10 | 599.10 | 595.17 | - |
| Mar 13, 2024 | 604.40 | 604.40 | 604.40 | 604.40 | 600.43 | - |
| Mar 12, 2024 | 596.60 | 596.60 | 596.60 | 596.60 | 592.68 | - |
| Mar 11, 2024 | 593.90 | 593.90 | 593.90 | 593.90 | 590.00 | - |
| Mar 8, 2024 | 590.90 | 590.90 | 590.90 | 590.90 | 587.02 | - |
| Mar 7, 2024 | 592.30 | 592.30 | 592.30 | 592.30 | 588.41 | - |
| Mar 6, 2024 | 589.20 | 589.20 | 589.20 | 589.20 | 585.33 | - |
| Mar 5, 2024 | 611.80 | 611.80 | 611.80 | 611.80 | 607.78 | - |
| Mar 4, 2024 | 613.80 | 613.80 | 613.80 | 613.80 | 609.77 | - |