786.70
+17.60
+(2.29%)
At close: January 30 at 7:30:59 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 30, 2025 | 0.00 | 0.00 | 0.00 | 786.70 | 786.70 | - |
| Jan 29, 2025 | 771.00 | 774.70 | 769.10 | 769.10 | 769.10 | 3 |
| Jan 28, 2025 | 771.80 | 775.90 | 768.40 | 775.90 | 775.90 | - |
| Jan 27, 2025 | 740.00 | 762.00 | 737.60 | 762.00 | 762.00 | - |
| Jan 24, 2025 | 729.90 | 744.70 | 717.70 | 744.70 | 744.70 | - |
| Jan 23, 2025 | 723.40 | 731.40 | 723.10 | 731.40 | 731.40 | - |
| Jan 22, 2025 | 710.80 | 722.50 | 710.70 | 722.30 | 722.30 | - |
| Jan 21, 2025 | 697.90 | 703.30 | 697.90 | 703.30 | 703.30 | 30 |
| Jan 20, 2025 | 705.00 | 705.00 | 690.70 | 690.70 | 690.70 | 33 |
| Jan 17, 2025 | 735.70 | 735.70 | 717.60 | 717.60 | 717.60 | - |
| Jan 16, 2025 | 723.70 | 736.70 | 723.70 | 736.70 | 736.70 | - |
| Jan 15, 2025 | 722.70 | 729.50 | 719.30 | 724.50 | 724.50 | 5 |
| Jan 14, 2025 | 776.60 | 779.50 | 717.30 | 724.90 | 724.90 | 12 |
| Jan 13, 2025 | 779.80 | 780.00 | 768.40 | 775.50 | 775.50 | 40 |
| Jan 10, 2025 | 765.50 | 772.80 | 763.90 | 772.80 | 772.80 | - |
| Jan 9, 2025 | 762.60 | 768.30 | 762.60 | 765.20 | 765.20 | 9 |
| Jan 8, 2025 | 746.70 | 758.90 | 746.70 | 758.90 | 758.90 | - |
| Jan 7, 2025 | 735.00 | 747.80 | 732.90 | 747.80 | 747.80 | - |
| Jan 6, 2025 | 759.90 | 759.90 | 738.90 | 738.90 | 738.90 | 20 |
| Jan 3, 2025 | 755.90 | 758.80 | 755.80 | 758.80 | 758.80 | 6 |
| Jan 2, 2025 | 746.40 | 757.60 | 746.40 | 752.80 | 752.80 | - |
| Dec 30, 2024 | 748.00 | 749.50 | 746.60 | 747.20 | 747.20 | - |
| Dec 27, 2024 | 765.20 | 765.20 | 748.50 | 748.50 | 748.50 | 1 |
| Dec 23, 2024 | 746.00 | 756.00 | 746.00 | 756.00 | 756.00 | 10 |
| Dec 20, 2024 | 726.40 | 792.80 | 725.00 | 751.20 | 751.20 | 60 |
| Dec 19, 2024 | 736.60 | 736.60 | 726.20 | 731.00 | 731.00 | - |
| Dec 18, 2024 | 738.10 | 743.30 | 737.40 | 737.40 | 737.40 | - |
| Dec 17, 2024 | 739.50 | 743.30 | 738.40 | 743.30 | 743.30 | 1 |
| Dec 16, 2024 | 751.10 | 756.20 | 742.70 | 742.70 | 742.70 | - |
| Dec 13, 2024 | 747.00 | 750.90 | 745.10 | 750.90 | 750.90 | - |
| Dec 12, 2024 | 753.20 | 758.30 | 746.20 | 746.20 | 746.20 | 2 |
| Dec 11, 2024 | 759.10 | 762.70 | 752.60 | 756.80 | 756.80 | 67 |
| Dec 10, 2024 | 764.70 | 768.60 | 761.80 | 761.80 | 761.80 | - |
| Dec 9, 2024 | 780.00 | 781.50 | 762.40 | 762.40 | 762.40 | - |
| Dec 6, 2024 | 779.00 | 790.60 | 776.00 | 788.90 | 788.90 | 30 |
| Dec 5, 2024 | 788.30 | 791.50 | 776.80 | 778.60 | 778.60 | - |
| Dec 4, 2024 | 776.00 | 791.60 | 773.20 | 791.60 | 791.60 | - |
| Dec 3, 2024 | 760.20 | 772.10 | 760.00 | 770.70 | 770.70 | - |
| Dec 2, 2024 | 754.00 | 763.70 | 754.00 | 759.50 | 759.50 | - |
| Nov 29, 2024 | 743.40 | 753.60 | 742.90 | 749.70 | 749.70 | - |
| Nov 28, 2024 | 748.50 | 748.50 | 744.70 | 744.70 | 744.70 | 10 |
| Nov 27, 2024 | 751.00 | 751.00 | 740.60 | 748.20 | 748.20 | 20 |
| Nov 26, 2024 | 718.50 | 759.70 | 717.90 | 759.70 | 759.70 | - |
| Nov 25, 2024 | 719.00 | 719.00 | 711.30 | 711.30 | 711.30 | 12 |
| Nov 22, 2024 | 717.30 | 719.70 | 712.50 | 716.60 | 716.60 | 5 |
| Nov 21, 2024 | 716.60 | 716.60 | 705.40 | 715.90 | 715.90 | - |
| Nov 20, 2024 | 688.90 | 713.80 | 688.90 | 713.80 | 713.80 | - |
| Nov 19, 2024 | 685.00 | 685.50 | 682.30 | 685.00 | 685.00 | 10 |
| Nov 18, 2024 | 706.00 | 707.00 | 674.90 | 674.90 | 674.90 | 12 |
| Nov 15, 2024 | 1.30 Dividend | |||||
| Nov 15, 2024 | 736.90 | 737.60 | 712.10 | 712.10 | 712.10 | - |
| Nov 14, 2024 | 770.10 | 775.10 | 752.40 | 752.40 | 751.10 | 20 |
| Nov 13, 2024 | 768.00 | 774.10 | 768.00 | 774.10 | 772.76 | - |
| Nov 12, 2024 | 780.50 | 780.50 | 768.40 | 768.40 | 767.07 | - |
| Nov 11, 2024 | 778.00 | 783.50 | 770.40 | 782.80 | 781.45 | 40 |
| Nov 8, 2024 | 739.50 | 781.70 | 739.50 | 781.70 | 780.35 | 24 |
| Nov 7, 2024 | 724.00 | 732.40 | 717.30 | 732.40 | 731.13 | 2 |
| Nov 6, 2024 | 764.90 | 774.00 | 717.70 | 717.70 | 716.46 | 3 |
| Nov 5, 2024 | 736.00 | 737.80 | 732.90 | 735.00 | 733.73 | 2 |
| Nov 4, 2024 | 742.90 | 743.00 | 732.00 | 741.80 | 740.52 | 1 |
| Nov 1, 2024 | 761.70 | 766.30 | 755.40 | 755.40 | 754.09 | 14 |
| Oct 31, 2024 | 772.60 | 785.00 | 769.00 | 770.60 | 769.27 | 36 |
| Oct 30, 2024 | 843.00 | 848.70 | 744.60 | 762.30 | 760.98 | 30 |
| Oct 29, 2024 | 827.70 | 836.60 | 827.70 | 835.70 | 834.26 | - |
| Oct 28, 2024 | 828.80 | 832.60 | 825.80 | 828.10 | 826.67 | 20 |
| Oct 25, 2024 | 823.50 | 826.90 | 823.50 | 826.90 | 825.47 | 20 |
| Oct 24, 2024 | 832.90 | 835.60 | 823.40 | 823.40 | 821.98 | - |
| Oct 23, 2024 | 836.50 | 841.70 | 830.40 | 834.70 | 833.26 | 3 |
| Oct 22, 2024 | 836.00 | 839.20 | 835.40 | 838.60 | 837.15 | 3 |
| Oct 21, 2024 | 843.20 | 843.20 | 837.40 | 837.40 | 835.95 | 5 |
| Oct 18, 2024 | 844.30 | 846.80 | 839.80 | 840.70 | 839.25 | - |
| Oct 17, 2024 | 837.90 | 851.60 | 837.90 | 850.80 | 849.33 | - |
| Oct 16, 2024 | 835.70 | 838.60 | 835.00 | 838.60 | 837.15 | - |
| Oct 15, 2024 | 852.50 | 857.90 | 834.80 | 835.90 | 834.46 | 220 |
| Oct 14, 2024 | 851.50 | 854.30 | 851.20 | 852.60 | 851.13 | 10 |
| Oct 11, 2024 | 832.40 | 843.20 | 831.70 | 843.20 | 841.74 | 103 |
| Oct 10, 2024 | 838.20 | 841.30 | 831.80 | 831.80 | 830.36 | - |
| Oct 9, 2024 | 830.00 | 837.10 | 830.00 | 833.50 | 832.06 | 32 |
| Oct 8, 2024 | 815.80 | 836.90 | 814.00 | 830.70 | 829.26 | - |
| Oct 7, 2024 | 808.00 | 818.10 | 805.90 | 816.30 | 814.89 | - |
| Oct 4, 2024 | 802.50 | 807.80 | 797.70 | 807.80 | 806.40 | 10 |
| Oct 3, 2024 | 805.50 | 805.50 | 798.70 | 800.40 | 799.02 | - |
| Oct 2, 2024 | 795.00 | 803.50 | 791.70 | 803.50 | 802.11 | - |
| Oct 1, 2024 | 792.90 | 800.80 | 792.90 | 795.00 | 793.63 | 10 |
| Sep 30, 2024 | 786.50 | 786.50 | 779.80 | 783.20 | 781.85 | 19 |
| Sep 27, 2024 | 812.00 | 815.00 | 788.90 | 788.90 | 787.54 | 13 |
| Sep 26, 2024 | 830.00 | 831.00 | 810.60 | 810.60 | 809.20 | 10 |
| Sep 25, 2024 | 821.50 | 829.70 | 821.50 | 829.70 | 828.27 | - |
| Sep 24, 2024 | 824.50 | 825.40 | 819.20 | 822.90 | 821.48 | - |
| Sep 23, 2024 | 825.80 | 833.10 | 820.60 | 820.60 | 819.18 | 18 |
| Sep 20, 2024 | 816.10 | 839.40 | 816.10 | 832.60 | 831.16 | 1 |
| Sep 19, 2024 | 816.60 | 820.00 | 815.00 | 815.00 | 813.59 | - |
| Sep 18, 2024 | 814.00 | 817.30 | 814.00 | 815.10 | 813.69 | 10 |
| Sep 17, 2024 | 830.00 | 831.60 | 812.20 | 812.20 | 810.80 | 5 |
| Sep 16, 2024 | 836.00 | 837.50 | 830.80 | 831.30 | 829.86 | 3 |
| Sep 13, 2024 | 842.20 | 845.30 | 838.60 | 838.60 | 837.15 | - |
| Sep 12, 2024 | 836.10 | 844.10 | 836.10 | 841.30 | 839.85 | 43 |
| Sep 11, 2024 | 812.80 | 830.30 | 812.80 | 830.30 | 828.87 | 1 |
| Sep 10, 2024 | 820.10 | 825.10 | 816.90 | 816.90 | 815.49 | 3 |
| Sep 9, 2024 | 814.40 | 824.20 | 814.40 | 816.10 | 814.69 | - |
| Sep 6, 2024 | 818.00 | 825.80 | 807.90 | 807.90 | 806.50 | 9 |
| Sep 5, 2024 | 851.90 | 855.30 | 820.10 | 820.10 | 818.68 | 35 |
| Sep 4, 2024 | 861.10 | 861.10 | 854.10 | 854.60 | 853.12 | - |
| Sep 3, 2024 | 865.30 | 871.30 | 865.00 | 869.50 | 868.00 | 9 |
| Sep 2, 2024 | 867.00 | 867.00 | 865.10 | 865.40 | 863.90 | 5 |
| Aug 30, 2024 | 849.00 | 857.10 | 849.00 | 851.10 | 849.63 | - |
| Aug 29, 2024 | 849.30 | 857.60 | 849.30 | 852.70 | 851.23 | - |
| Aug 28, 2024 | 853.00 | 859.90 | 852.70 | 852.70 | 851.23 | 6 |
| Aug 27, 2024 | 849.20 | 862.50 | 849.20 | 853.40 | 851.93 | 6 |
| Aug 26, 2024 | 850.00 | 851.00 | 849.40 | 850.80 | 849.33 | - |
| Aug 23, 2024 | 857.80 | 863.50 | 844.80 | 844.80 | 843.34 | 10 |
| Aug 22, 2024 | 854.90 | 864.10 | 854.90 | 859.60 | 858.11 | 5 |
| Aug 21, 2024 | 857.80 | 857.80 | 847.00 | 852.60 | 851.13 | 15 |
| Aug 20, 2024 | 830.30 | 868.60 | 830.30 | 846.00 | 844.54 | 64 |
| Aug 19, 2024 | 831.90 | 835.20 | 830.20 | 830.20 | 828.77 | 5 |
| Aug 16, 2024 | 848.00 | 849.90 | 842.60 | 842.60 | 841.14 | 25 |
| Aug 15, 2024 | 1.30 Dividend | |||||
| Aug 15, 2024 | 847.00 | 848.40 | 840.60 | 840.60 | 839.15 | - |
| Aug 14, 2024 | 827.50 | 840.50 | 826.50 | 840.50 | 837.75 | 24 |
| Aug 13, 2024 | 804.00 | 830.20 | 804.00 | 825.40 | 822.70 | 45 |
| Aug 12, 2024 | 817.00 | 825.00 | 813.00 | 815.10 | 812.43 | - |
| Aug 9, 2024 | 778.00 | 823.40 | 778.00 | 815.80 | 813.13 | 37 |
| Aug 8, 2024 | 701.10 | 779.20 | 701.10 | 779.20 | 776.65 | 52 |
| Aug 7, 2024 | 720.90 | 729.90 | 702.10 | 702.10 | 699.80 | 1 |
| Aug 6, 2024 | 716.90 | 733.60 | 716.90 | 733.60 | 731.20 | 10 |
| Aug 5, 2024 | 719.90 | 719.90 | 698.60 | 713.30 | 710.97 | 20 |
| Aug 2, 2024 | 760.90 | 760.90 | 725.30 | 726.40 | 724.02 | 50 |
| Aug 1, 2024 | 746.40 | 767.50 | 746.10 | 767.50 | 764.99 | - |
| Jul 31, 2024 | 726.40 | 740.30 | 726.40 | 737.80 | 735.39 | - |
| Jul 30, 2024 | 745.00 | 750.80 | 723.10 | 723.10 | 720.73 | - |
| Jul 29, 2024 | 738.50 | 756.40 | 738.50 | 743.90 | 741.47 | 2 |
| Jul 26, 2024 | 754.40 | 760.20 | 749.20 | 749.20 | 746.75 | 4 |
| Jul 25, 2024 | 782.30 | 782.40 | 749.80 | 751.00 | 748.54 | 18 |
| Jul 24, 2024 | 806.10 | 806.20 | 789.80 | 798.90 | 796.29 | 15 |
| Jul 23, 2024 | 795.10 | 811.70 | 795.10 | 810.30 | 807.65 | - |
| Jul 22, 2024 | 790.10 | 797.20 | 790.10 | 791.80 | 789.21 | 51 |
| Jul 19, 2024 | 778.90 | 801.40 | 778.90 | 788.70 | 786.12 | 14 |
| Jul 18, 2024 | 831.50 | 837.20 | 779.30 | 779.30 | 776.75 | 4 |
| Jul 17, 2024 | 857.60 | 857.60 | 829.60 | 834.00 | 831.27 | 6 |
| Jul 16, 2024 | 876.40 | 877.10 | 869.50 | 869.50 | 866.66 | 30 |
| Jul 15, 2024 | 872.30 | 884.10 | 870.80 | 870.80 | 867.95 | 1 |
| Jul 12, 2024 | 857.00 | 867.60 | 857.00 | 867.60 | 864.76 | - |
| Jul 11, 2024 | 868.00 | 870.30 | 852.20 | 852.20 | 849.41 | 20 |
| Jul 10, 2024 | 864.90 | 868.00 | 863.90 | 865.70 | 862.87 | 16 |
| Jul 9, 2024 | 849.00 | 858.70 | 846.90 | 855.30 | 852.50 | 3 |
| Jul 8, 2024 | 844.00 | 854.70 | 844.00 | 846.20 | 843.43 | 62 |
| Jul 5, 2024 | 830.70 | 843.70 | 830.20 | 843.70 | 840.94 | - |
| Jul 4, 2024 | 824.90 | 833.20 | 824.90 | 832.60 | 829.88 | - |
| Jul 3, 2024 | 846.40 | 846.50 | 830.70 | 830.70 | 827.98 | - |
| Jul 2, 2024 | 850.40 | 853.80 | 826.70 | 836.90 | 834.16 | - |
| Jul 1, 2024 | 845.80 | 851.10 | 842.50 | 851.10 | 848.32 | 34 |
| Jun 28, 2024 | 850.30 | 854.80 | 849.70 | 849.70 | 846.92 | 25 |
| Jun 27, 2024 | 841.10 | 846.00 | 841.10 | 843.40 | 840.64 | - |
| Jun 26, 2024 | 844.50 | 850.00 | 840.20 | 840.20 | 837.45 | - |
| Jun 25, 2024 | 830.10 | 841.10 | 829.80 | 841.10 | 838.35 | - |
| Jun 24, 2024 | 827.00 | 838.10 | 827.00 | 838.10 | 835.36 | 54 |
| Jun 21, 2024 | 827.00 | 827.90 | 824.10 | 827.30 | 824.59 | 15 |
| Jun 20, 2024 | 831.00 | 836.50 | 822.70 | 822.70 | 820.01 | - |
| Jun 19, 2024 | 828.00 | 833.50 | 828.00 | 830.80 | 828.08 | 10 |
| Jun 18, 2024 | 824.60 | 829.10 | 824.10 | 827.00 | 824.29 | 93 |
| Jun 17, 2024 | 823.90 | 828.30 | 821.20 | 828.30 | 825.59 | 67 |
| Jun 14, 2024 | 819.90 | 827.60 | 819.90 | 820.40 | 817.72 | 3 |
| Jun 13, 2024 | 802.10 | 813.70 | 802.10 | 812.80 | 810.14 | 8 |
| Jun 12, 2024 | 807.50 | 811.80 | 794.90 | 798.50 | 795.89 | 15 |
| Jun 11, 2024 | 820.00 | 830.70 | 800.10 | 800.10 | 797.48 | 15 |
| Jun 10, 2024 | 794.90 | 798.90 | 793.90 | 797.00 | 794.39 | - |
| Jun 7, 2024 | 768.30 | 788.60 | 768.30 | 788.60 | 786.02 | 11 |
| Jun 6, 2024 | 765.00 | 776.80 | 763.00 | 766.00 | 763.49 | - |
| Jun 5, 2024 | 765.60 | 772.50 | 759.80 | 768.20 | 765.69 | 4 |
| Jun 4, 2024 | 762.50 | 766.70 | 761.40 | 761.40 | 758.91 | - |
| Jun 3, 2024 | 758.30 | 762.30 | 757.80 | 759.50 | 757.02 | 25 |
| May 31, 2024 | 751.30 | 753.50 | 750.30 | 750.30 | 747.85 | - |
| May 30, 2024 | 745.00 | 754.10 | 745.00 | 754.10 | 751.63 | 71 |
| May 29, 2024 | 740.90 | 747.10 | 738.10 | 747.10 | 744.66 | 7 |
| May 28, 2024 | 745.50 | 746.60 | 734.30 | 739.20 | 736.78 | 4 |
| May 27, 2024 | 747.70 | 747.70 | 745.00 | 745.70 | 743.26 | 27 |
| May 24, 2024 | 748.00 | 748.00 | 744.70 | 744.70 | 742.26 | - |
| May 23, 2024 | 739.50 | 751.40 | 739.50 | 742.40 | 739.97 | 1 |
| May 22, 2024 | 741.00 | 742.30 | 737.10 | 737.10 | 734.69 | 15 |
| May 21, 2024 | 719.50 | 741.80 | 719.50 | 740.80 | 738.38 | - |
| May 20, 2024 | 708.70 | 718.50 | 702.90 | 718.50 | 716.15 | - |
| May 17, 2024 | 709.00 | 712.10 | 707.60 | 707.60 | 705.28 | 8 |
| May 16, 2024 | 720.90 | 722.00 | 712.70 | 712.70 | 710.37 | 2 |
| May 15, 2024 | 1.30 Dividend | |||||
| May 15, 2024 | 703.90 | 716.70 | 703.90 | 716.70 | 714.36 | - |
| May 14, 2024 | 701.20 | 703.20 | 696.80 | 698.80 | 695.22 | - |
| May 13, 2024 | 707.60 | 709.20 | 696.40 | 697.60 | 694.02 | 1 |
| May 10, 2024 | 717.10 | 717.10 | 707.40 | 707.40 | 703.77 | 1 |
| May 9, 2024 | 719.30 | 721.60 | 717.50 | 717.50 | 713.82 | - |
| May 8, 2024 | 722.80 | 724.50 | 720.20 | 721.60 | 717.90 | 3 |
| May 7, 2024 | 712.90 | 720.60 | 709.40 | 720.60 | 716.91 | 2 |
| May 6, 2024 | 686.90 | 704.30 | 684.90 | 704.30 | 700.69 | 30 |
| May 3, 2024 | 697.90 | 697.90 | 683.10 | 687.00 | 683.48 | - |
| May 2, 2024 | 723.60 | 726.50 | 708.40 | 708.40 | 704.77 | 15 |
| Apr 30, 2024 | 692.00 | 737.40 | 675.50 | 727.90 | 724.17 | - |
| Apr 29, 2024 | 685.70 | 691.70 | 682.70 | 684.30 | 680.79 | 27 |
| Apr 26, 2024 | 678.80 | 686.50 | 677.90 | 686.50 | 682.98 | 10 |
| Apr 25, 2024 | 673.90 | 678.30 | 671.70 | 672.80 | 669.35 | 40 |
| Apr 24, 2024 | 696.30 | 699.50 | 685.90 | 685.90 | 682.38 | - |
| Apr 23, 2024 | 685.80 | 691.50 | 684.10 | 691.50 | 687.96 | - |
| Apr 22, 2024 | 680.60 | 689.20 | 680.60 | 689.20 | 685.67 | 8 |
| Apr 19, 2024 | 695.60 | 702.30 | 685.60 | 686.10 | 682.58 | 20 |
| Apr 18, 2024 | 703.40 | 704.10 | 699.90 | 701.30 | 697.71 | 10 |
| Apr 17, 2024 | 702.30 | 719.30 | 702.30 | 702.30 | 698.70 | 101 |
| Apr 16, 2024 | 706.60 | 709.70 | 700.00 | 700.00 | 696.41 | 102 |
| Apr 15, 2024 | 700.90 | 718.60 | 700.90 | 708.30 | 704.67 | 12 |
| Apr 12, 2024 | 708.90 | 713.80 | 705.60 | 705.60 | 701.98 | - |
| Apr 11, 2024 | 707.90 | 709.30 | 703.30 | 709.30 | 705.66 | 3 |
| Apr 10, 2024 | 694.50 | 709.00 | 694.50 | 708.10 | 704.47 | 2 |
| Apr 9, 2024 | 715.60 | 719.00 | 693.40 | 693.40 | 689.85 | 10 |
| Apr 8, 2024 | 721.70 | 724.70 | 712.20 | 716.70 | 713.03 | 32 |
| Apr 5, 2024 | 709.00 | 720.50 | 707.90 | 720.50 | 716.81 | - |
| Apr 4, 2024 | 718.00 | 718.00 | 713.10 | 713.50 | 709.84 | 10 |
| Apr 3, 2024 | 706.50 | 725.50 | 704.80 | 714.80 | 711.14 | - |
| Apr 2, 2024 | 712.40 | 712.60 | 704.40 | 705.10 | 701.49 | 2 |
| Mar 28, 2024 | 718.00 | 732.00 | 718.00 | 723.50 | 719.79 | - |
| Mar 27, 2024 | 716.00 | 719.50 | 715.50 | 716.50 | 712.83 | 18 |
| Mar 26, 2024 | 712.00 | 716.50 | 710.50 | 716.50 | 712.83 | 61 |
| Mar 25, 2024 | 712.50 | 714.50 | 710.00 | 713.50 | 709.84 | - |
| Mar 22, 2024 | 711.50 | 717.00 | 710.50 | 713.50 | 709.84 | 8 |
| Mar 21, 2024 | 707.50 | 712.50 | 705.50 | 712.50 | 708.85 | 20 |
| Mar 20, 2024 | 711.00 | 713.00 | 705.00 | 705.00 | 701.39 | - |
| Mar 19, 2024 | 703.00 | 707.00 | 701.00 | 707.00 | 703.38 | - |
| Mar 18, 2024 | 696.50 | 703.00 | 694.00 | 703.00 | 699.40 | 3 |
| Mar 15, 2024 | 698.00 | 702.50 | 689.50 | 693.00 | 689.45 | 3 |
| Mar 14, 2024 | 691.00 | 696.50 | 691.00 | 695.00 | 691.44 | - |
| Mar 13, 2024 | 698.00 | 698.00 | 689.00 | 689.00 | 685.47 | 50 |
| Mar 12, 2024 | 669.00 | 688.50 | 669.00 | 688.50 | 684.97 | - |
| Mar 11, 2024 | 692.50 | 692.50 | 666.50 | 670.00 | 666.57 | 8 |
| Mar 8, 2024 | 715.00 | 720.00 | 690.00 | 690.00 | 686.46 | 20 |
| Mar 7, 2024 | 712.00 | 715.00 | 702.00 | 715.00 | 711.33 | - |
| Mar 6, 2024 | 719.50 | 719.50 | 711.50 | 711.50 | 707.85 | 20 |
| Mar 5, 2024 | 729.00 | 732.00 | 711.00 | 711.00 | 707.36 | 50 |
| Mar 4, 2024 | 727.50 | 733.50 | 727.50 | 729.50 | 725.76 | 7 |
| Mar 1, 2024 | 698.50 | 716.00 | 698.50 | 715.00 | 711.33 | - |
| Feb 29, 2024 | 695.00 | 699.00 | 691.00 | 695.00 | 691.44 | 61 |
| Feb 28, 2024 | 707.00 | 707.00 | 695.00 | 695.00 | 691.44 | 6 |
| Feb 27, 2024 | 710.50 | 711.00 | 698.00 | 704.00 | 700.39 | 9 |
| Feb 26, 2024 | 710.50 | 712.00 | 710.50 | 712.00 | 708.35 | 10 |
| Feb 23, 2024 | 712.50 | 716.00 | 706.50 | 706.50 | 702.88 | 100 |
| Feb 22, 2024 | 697.00 | 714.00 | 696.50 | 709.50 | 705.86 | 12 |
| Feb 21, 2024 | 696.00 | 696.00 | 682.00 | 682.00 | 678.50 | 86 |
| Feb 20, 2024 | 729.00 | 730.50 | 698.00 | 700.00 | 696.41 | 13 |
| Feb 19, 2024 | 729.50 | 735.50 | 727.50 | 735.50 | 731.73 | 12 |
| Feb 16, 2024 | 703.00 | 730.00 | 703.00 | 730.00 | 726.26 | - |
| Feb 15, 2024 | 706.50 | 708.00 | 704.00 | 706.00 | 702.38 | 10 |
| Feb 14, 2024 | 1.30 Dividend | |||||
| Feb 14, 2024 | 694.00 | 710.50 | 694.00 | 700.00 | 696.41 | 5 |
| Feb 13, 2024 | 683.50 | 691.50 | 680.00 | 691.50 | 686.66 | 9 |
| Feb 12, 2024 | 692.00 | 692.00 | 678.00 | 678.00 | 673.26 | 263 |
| Feb 9, 2024 | 682.00 | 689.00 | 682.00 | 682.50 | 677.72 | 2 |
| Feb 8, 2024 | 677.50 | 684.50 | 677.50 | 684.50 | 679.71 | 11 |
| Feb 7, 2024 | 655.00 | 679.00 | 655.00 | 676.50 | 671.77 | 38 |
| Feb 6, 2024 | 673.50 | 689.00 | 645.00 | 651.00 | 646.45 | 42 |
| Feb 5, 2024 | 628.00 | 660.50 | 626.00 | 652.00 | 647.44 | 46 |
| Feb 2, 2024 | 609.00 | 618.50 | 608.00 | 618.50 | 614.17 | 11 |
| Feb 1, 2024 | 598.50 | 601.00 | 597.50 | 600.50 | 596.30 | 3 |
| Jan 31, 2024 | 597.00 | 602.50 | 594.00 | 594.00 | 589.84 | 54 |
| Jan 30, 2024 | 595.50 | 595.50 | 592.00 | 592.00 | 587.86 | 2 |