1,248.00
+32.00
+(2.63%)
At close: 5:24:13 PM GMT+2
Currency in ILA 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 22, 2025 | 1,216.00 | 1,249.00 | 1,213.00 | 1,248.00 | 1,248.00 | 186,141 |
| Jan 21, 2025 | 1,175.00 | 1,216.00 | 1,171.00 | 1,216.00 | 1,216.00 | 441,834 |
| Jan 20, 2025 | 1,140.00 | 1,181.00 | 1,135.00 | 1,175.00 | 1,175.00 | 260,299 |
| Jan 19, 2025 | 1,129.00 | 1,152.00 | 1,111.00 | 1,140.00 | 1,140.00 | 244,408 |
| Jan 16, 2025 | 1,140.00 | 1,156.00 | 1,114.00 | 1,129.00 | 1,129.00 | 120,375 |
| Jan 15, 2025 | 1,162.00 | 1,172.00 | 1,133.00 | 1,140.00 | 1,140.00 | 137,136 |
| Jan 14, 2025 | 1,122.00 | 1,178.00 | 1,122.00 | 1,162.00 | 1,162.00 | 243,774 |
| Jan 13, 2025 | 1,092.00 | 1,130.00 | 1,077.00 | 1,130.00 | 1,130.00 | 173,144 |
| Jan 12, 2025 | 1,142.00 | 1,142.00 | 1,087.00 | 1,092.00 | 1,092.00 | 127,239 |
| Jan 9, 2025 | 1,150.00 | 1,156.00 | 1,119.00 | 1,119.00 | 1,119.00 | 166,700 |
| Jan 8, 2025 | 1,154.00 | 1,158.00 | 1,136.00 | 1,150.00 | 1,150.00 | 101,851 |
| Jan 7, 2025 | 1,159.00 | 1,159.00 | 1,147.00 | 1,158.00 | 1,158.00 | 103,832 |
| Jan 6, 2025 | 1,159.00 | 1,187.00 | 1,147.00 | 1,159.00 | 1,159.00 | 140,274 |
| Jan 5, 2025 | 1,148.00 | 1,169.00 | 1,148.00 | 1,159.00 | 1,159.00 | 107,840 |
| Jan 2, 2025 | 1,104.00 | 1,150.00 | 1,104.00 | 1,148.00 | 1,148.00 | 239,416 |
| Jan 1, 2025 | 1,155.00 | 1,184.00 | 1,100.00 | 1,100.00 | 1,100.00 | 381,359 |
| Dec 31, 2024 | 1,171.00 | 1,171.00 | 1,151.00 | 1,155.00 | 1,155.00 | 265,663 |
| Dec 30, 2024 | 1,188.00 | 1,188.00 | 1,150.00 | 1,171.00 | 1,171.00 | 131,804 |
| Dec 29, 2024 | 1,221.00 | 1,223.00 | 1,183.00 | 1,188.00 | 1,188.00 | 621,060 |
| Dec 26, 2024 | 1,221.00 | 1,237.00 | 1,210.00 | 1,221.00 | 1,221.00 | 132,341 |
| Dec 25, 2024 | 1,218.00 | 1,225.00 | 1,210.00 | 1,221.00 | 1,221.00 | 1,610,313 |
| Dec 24, 2024 | 1,240.00 | 1,264.00 | 1,211.00 | 1,218.00 | 1,218.00 | 88,532 |
| Dec 23, 2024 | 1,264.00 | 1,282.00 | 1,240.00 | 1,240.00 | 1,240.00 | 90,945 |
| Dec 22, 2024 | 1,260.00 | 1,278.00 | 1,252.00 | 1,264.00 | 1,264.00 | 48,814 |
| Dec 19, 2024 | 1,256.00 | 1,275.00 | 1,243.00 | 1,260.00 | 1,260.00 | 72,822 |
| Dec 18, 2024 | 1,270.00 | 1,270.00 | 1,242.00 | 1,256.00 | 1,256.00 | 73,328 |
| Dec 17, 2024 | 1,225.00 | 1,251.00 | 1,217.00 | 1,251.00 | 1,251.00 | 99,432 |
| Dec 16, 2024 | 1,221.00 | 1,257.00 | 1,219.00 | 1,225.00 | 1,225.00 | 117,889 |
| Dec 15, 2024 | 1,250.00 | 1,279.00 | 1,210.00 | 1,221.00 | 1,221.00 | 49,226 |
| Dec 12, 2024 | 1,230.00 | 1,272.00 | 1,200.00 | 1,250.00 | 1,250.00 | 167,330 |
| Dec 11, 2024 | 1,192.00 | 1,236.00 | 1,182.00 | 1,217.00 | 1,217.00 | 227,293 |
| Dec 10, 2024 | 1,190.00 | 1,219.00 | 1,184.00 | 1,192.00 | 1,192.00 | 169,196 |
| Dec 9, 2024 | 1,135.00 | 1,192.00 | 1,135.00 | 1,189.00 | 1,189.00 | 144,477 |
| Dec 8, 2024 | 1,135.00 | 1,148.00 | 1,127.00 | 1,135.00 | 1,135.00 | 160,139 |
| Dec 5, 2024 | 1,142.00 | 1,145.00 | 1,127.00 | 1,135.00 | 1,135.00 | 90,316 |
| Dec 4, 2024 | 1,143.00 | 1,150.00 | 1,129.00 | 1,142.00 | 1,142.00 | 61,438 |
| Dec 3, 2024 | 1,143.00 | 1,174.00 | 1,135.00 | 1,143.00 | 1,143.00 | 189,791 |
| Dec 2, 2024 | 1,143.00 | 1,160.00 | 1,134.00 | 1,143.00 | 1,143.00 | 84,150 |
| Dec 1, 2024 | 1,108.00 | 1,160.00 | 1,108.00 | 1,143.00 | 1,143.00 | 43,123 |
| Nov 28, 2024 | 1,129.00 | 1,140.00 | 1,107.00 | 1,108.00 | 1,108.00 | 61,167 |
| Nov 27, 2024 | 1,159.00 | 1,159.00 | 1,128.00 | 1,129.00 | 1,129.00 | 45,373 |
| Nov 26, 2024 | 1,160.00 | 1,160.00 | 1,111.00 | 1,159.00 | 1,159.00 | 607,325 |
| Nov 25, 2024 | 1,177.00 | 1,196.00 | 1,127.00 | 1,136.00 | 1,136.00 | 193,318 |
| Nov 24, 2024 | 1,177.00 | 1,198.00 | 1,172.00 | 1,177.00 | 1,177.00 | 35,354 |
| Nov 21, 2024 | 1,179.00 | 1,193.00 | 1,170.00 | 1,177.00 | 1,177.00 | 295,869 |
| Nov 20, 2024 | 1,202.00 | 1,231.00 | 1,170.00 | 1,177.00 | 1,177.00 | 721,321 |
| Nov 19, 2024 | 1,129.00 | 1,168.00 | 1,128.00 | 1,160.00 | 1,160.00 | 222,022 |
| Nov 18, 2024 | 1,110.00 | 1,150.00 | 1,102.00 | 1,130.00 | 1,130.00 | 230,734 |
| Nov 17, 2024 | 1,055.00 | 1,097.00 | 1,042.00 | 1,095.00 | 1,095.00 | 76,608 |
| Nov 14, 2024 | 1,066.00 | 1,081.00 | 1,052.00 | 1,055.00 | 1,055.00 | 115,433 |
| Nov 13, 2024 | 1,068.00 | 1,073.00 | 1,054.00 | 1,066.00 | 1,066.00 | 96,266 |
| Nov 12, 2024 | 1,059.00 | 1,075.00 | 1,042.00 | 1,067.00 | 1,067.00 | 148,915 |
| Nov 11, 2024 | 1,042.00 | 1,061.00 | 1,026.00 | 1,059.00 | 1,059.00 | 110,896 |
| Nov 10, 2024 | 1,018.00 | 1,047.00 | 1,011.00 | 1,042.00 | 1,042.00 | 93,171 |
| Nov 7, 2024 | 1,016.00 | 1,033.00 | 1,013.00 | 1,018.00 | 1,018.00 | 244,368 |
| Nov 6, 2024 | 1,016.00 | 1,026.00 | 1,001.00 | 1,018.00 | 1,018.00 | 40,107 |
| Nov 5, 2024 | 998.00 | 1,020.00 | 989.90 | 1,016.00 | 1,016.00 | 69,146 |
| Nov 4, 2024 | 1,000.00 | 1,010.00 | 990.90 | 998.00 | 998.00 | 85,134 |
| Nov 3, 2024 | 988.00 | 1,010.00 | 980.80 | 1,010.00 | 1,010.00 | 76,198 |
| Oct 31, 2024 | 1,022.00 | 1,035.00 | 984.00 | 988.00 | 988.00 | 212,003 |
| Oct 30, 2024 | 1,078.00 | 1,078.00 | 1,022.00 | 1,022.00 | 1,022.00 | 259,016 |
| Oct 29, 2024 | 1,056.00 | 1,064.00 | 1,032.00 | 1,055.00 | 1,055.00 | 105,607 |
| Oct 28, 2024 | 1,071.00 | 1,071.00 | 1,052.00 | 1,056.00 | 1,056.00 | 60,075 |
| Oct 27, 2024 | 1,049.00 | 1,073.00 | 1,049.00 | 1,071.00 | 1,071.00 | 43,699 |
| Oct 22, 2024 | 1,047.00 | 1,066.00 | 1,026.00 | 1,049.00 | 1,049.00 | 74,735 |
| Oct 21, 2024 | 1,062.00 | 1,070.00 | 1,040.00 | 1,047.00 | 1,047.00 | 50,213 |
| Oct 20, 2024 | 1,050.00 | 1,072.00 | 1,050.00 | 1,062.00 | 1,062.00 | 19,571 |
| Oct 15, 2024 | 1,052.00 | 1,050.00 | 1,031.00 | 1,050.00 | 1,050.00 | 80,650 |
| Oct 14, 2024 | 1,067.00 | 1,067.00 | 1,051.00 | 1,052.00 | 1,052.00 | 243,255 |
| Oct 13, 2024 | 1,038.00 | 1,072.00 | 1,013.00 | 1,067.00 | 1,067.00 | 85,247 |
| Oct 10, 2024 | 1,032.00 | 1,044.00 | 1,032.00 | 1,038.00 | 1,038.00 | 156,322 |
| Oct 9, 2024 | 1,038.00 | 1,053.00 | 1,038.00 | 1,045.00 | 1,045.00 | 934,325 |
| Oct 8, 2024 | 1,043.00 | 1,042.00 | 1,035.00 | 1,038.00 | 1,038.00 | 54,871 |
| Oct 7, 2024 | 1,020.00 | 1,050.00 | 1,013.00 | 1,043.00 | 1,043.00 | 94,729 |
| Oct 6, 2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | 59,059 |
| Oct 1, 2024 | 1,049.00 | 1,060.00 | 980.30 | 1,040.00 | 1,040.00 | 450,983 |
| Sep 30, 2024 | 1,040.00 | 1,065.00 | 1,036.00 | 1,049.00 | 1,049.00 | 138,297 |
| Sep 29, 2024 | 1,010.00 | 1,048.00 | 1,010.00 | 1,040.00 | 1,040.00 | 25,580 |
| Sep 26, 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| Sep 25, 2024 | 1,003.00 | 1,012.00 | 995.70 | 1,002.00 | 1,002.00 | 42,721 |
| Sep 24, 2024 | 994.00 | 1,014.00 | 971.70 | 1,002.00 | 1,002.00 | 83,830 |
| Sep 23, 2024 | 989.60 | 991.90 | 983.00 | 984.00 | 984.00 | 64,769 |
| Sep 22, 2024 | 981.70 | 995.70 | 973.60 | 989.60 | 989.60 | 45,381 |
| Sep 19, 2024 | 988.70 | 1,011.00 | 977.80 | 981.70 | 981.70 | 309,892 |
| Sep 18, 2024 | 989.80 | 1,003.00 | 977.10 | 988.70 | 988.70 | 67,375 |
| Sep 17, 2024 | 1,009.00 | 1,011.00 | 985.90 | 989.80 | 989.80 | 57,602 |
| Sep 16, 2024 | 1,016.00 | 1,027.00 | 994.10 | 1,009.00 | 1,009.00 | 101,350 |
| Sep 15, 2024 | 1,004.00 | 1,033.00 | 1,004.00 | 1,016.00 | 1,016.00 | 104,806 |
| Sep 12, 2024 | 992.30 | 1,010.00 | 992.30 | 1,004.00 | 1,004.00 | 174,790 |
| Sep 11, 2024 | 982.50 | 998.00 | 969.00 | 992.30 | 992.30 | 128,492 |
| Sep 10, 2024 | 963.40 | 994.00 | 962.30 | 982.50 | 982.50 | 66,677 |
| Sep 9, 2024 | 967.60 | 970.10 | 956.50 | 963.40 | 963.40 | 40,436 |
| Sep 8, 2024 | 976.30 | 976.30 | 960.00 | 967.60 | 967.60 | 14,468 |
| Sep 5, 2024 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | - |
| Sep 4, 2024 | 968.80 | 968.70 | 951.10 | 958.50 | 958.50 | 41,061 |
| Sep 3, 2024 | 972.00 | 977.00 | 965.00 | 968.80 | 968.80 | 27,515 |
| Sep 2, 2024 | 972.50 | 974.70 | 972.00 | 972.00 | 972.00 | 41,504 |
| Sep 1, 2024 | 953.00 | 978.00 | 953.00 | 972.50 | 972.50 | 11,809 |
| Aug 29, 2024 | 975.20 | 975.20 | 957.50 | 973.70 | 973.70 | 77,629 |
| Aug 28, 2024 | 977.70 | 980.00 | 965.00 | 975.20 | 975.20 | 84,773 |
| Aug 27, 2024 | 985.00 | 990.20 | 971.40 | 977.70 | 977.70 | 100,190 |
| Aug 26, 2024 | 966.10 | 980.10 | 970.80 | 978.40 | 978.40 | 63,796 |
| Aug 25, 2024 | 950.00 | 970.80 | 950.00 | 966.10 | 966.10 | 33,543 |
| Aug 22, 2024 | 970.80 | 980.50 | 955.30 | 961.50 | 961.50 | 142,771 |
| Aug 21, 2024 | 964.30 | 976.20 | 950.50 | 970.80 | 970.80 | 83,568 |
| Aug 20, 2024 | 962.50 | 989.00 | 960.00 | 964.30 | 964.30 | 149,526 |
| Aug 19, 2024 | 971.60 | 979.10 | 960.00 | 962.50 | 962.50 | 156,164 |
| Aug 18, 2024 | 960.00 | 984.00 | 940.00 | 971.60 | 971.60 | 365,775 |
| Aug 15, 2024 | 917.00 | 962.60 | 917.00 | 958.70 | 958.70 | 286,488 |
| Aug 14, 2024 | 900.10 | 948.20 | 900.10 | 916.70 | 916.70 | 287,029 |
| Aug 12, 2024 | 869.00 | 869.00 | 851.20 | 861.50 | 861.50 | 40,640 |
| Aug 11, 2024 | 850.80 | 875.30 | 850.80 | 868.70 | 868.70 | 36,716 |
| Aug 8, 2024 | 838.00 | 852.30 | 838.00 | 850.80 | 850.80 | 33,797 |
| Aug 7, 2024 | 843.00 | 859.00 | 831.00 | 838.00 | 838.00 | 42,589 |
| Aug 6, 2024 | 841.10 | 851.80 | 839.60 | 843.00 | 843.00 | 66,140 |
| Aug 5, 2024 | 849.00 | 851.50 | 832.80 | 841.10 | 841.10 | 100,792 |
| Aug 4, 2024 | 860.70 | 880.00 | 849.70 | 866.70 | 866.70 | 28,574 |
| Aug 1, 2024 | 866.10 | 873.90 | 855.20 | 860.70 | 860.70 | 276,070 |
| Jul 31, 2024 | 855.70 | 880.00 | 854.70 | 866.10 | 866.10 | 127,767 |
| Jul 30, 2024 | 853.80 | 861.00 | 840.00 | 855.70 | 855.70 | 24,022 |
| Jul 29, 2024 | 861.50 | 870.10 | 851.80 | 853.80 | 853.80 | 276,378 |
| Jul 28, 2024 | 874.00 | 874.00 | 851.10 | 861.50 | 861.50 | 29,908 |
| Jul 25, 2024 | 886.90 | 900.00 | 872.00 | 876.00 | 876.00 | 138,755 |
| Jul 24, 2024 | 897.00 | 899.10 | 885.00 | 886.90 | 886.90 | 39,115 |
| Jul 23, 2024 | 862.30 | 894.30 | 862.30 | 885.80 | 885.80 | 80,927 |
| Jul 22, 2024 | 848.60 | 873.90 | 843.40 | 862.30 | 862.30 | 249,351 |
| Jul 21, 2024 | 855.90 | 877.80 | 830.30 | 848.60 | 848.60 | 42,859 |
| Jul 18, 2024 | 857.90 | 865.90 | 849.00 | 855.90 | 855.90 | 89,377 |
| Jul 17, 2024 | 858.10 | 858.10 | 851.00 | 857.90 | 857.90 | 58,358 |
| Jul 16, 2024 | 863.70 | 883.50 | 852.20 | 858.10 | 858.10 | 77,190 |
| Jul 15, 2024 | 867.20 | 878.70 | 861.00 | 863.70 | 863.70 | 61,017 |
| Jul 14, 2024 | 873.80 | 872.80 | 859.90 | 867.20 | 867.20 | 40,630 |
| Jul 11, 2024 | 880.40 | 897.40 | 873.00 | 873.80 | 873.80 | 80,231 |
| Jul 10, 2024 | 882.90 | 896.70 | 875.20 | 880.40 | 880.40 | 299,346 |
| Jul 9, 2024 | 884.00 | 895.10 | 865.30 | 882.90 | 882.90 | 101,055 |
| Jul 8, 2024 | 897.40 | 899.40 | 880.80 | 884.00 | 884.00 | 72,458 |
| Jul 7, 2024 | 868.90 | 911.10 | 868.90 | 897.40 | 897.40 | 55,237 |
| Jul 4, 2024 | 866.40 | 884.00 | 861.30 | 868.90 | 868.90 | 113,018 |
| Jul 3, 2024 | 843.30 | 876.30 | 840.10 | 866.40 | 866.40 | 97,400 |
| Jul 2, 2024 | 849.80 | 847.10 | 840.00 | 843.30 | 843.30 | 1,051,840 |
| Jul 1, 2024 | 871.50 | 900.20 | 848.10 | 849.80 | 849.80 | 67,420 |
| Jun 30, 2024 | 871.40 | 882.10 | 867.40 | 871.50 | 871.50 | 25,255 |
| Jun 27, 2024 | 871.00 | 883.60 | 869.70 | 871.40 | 871.40 | 234,219 |
| Jun 26, 2024 | 874.70 | 890.00 | 866.00 | 871.00 | 871.00 | 256,661 |
| Jun 25, 2024 | 873.00 | 890.90 | 872.80 | 874.70 | 874.70 | 113,920 |
| Jun 24, 2024 | 875.40 | 889.10 | 871.90 | 873.00 | 873.00 | 235,591 |
| Jun 23, 2024 | 900.00 | 900.00 | 860.00 | 875.40 | 875.40 | 132,716 |
| Jun 20, 2024 | 929.40 | 929.40 | 902.70 | 903.90 | 903.90 | 107,733 |
| Jun 19, 2024 | 940.90 | 949.60 | 927.00 | 929.40 | 929.40 | 46,378 |
| Jun 18, 2024 | 942.10 | 955.90 | 931.20 | 940.90 | 940.90 | 113,186 |
| Jun 17, 2024 | 940.20 | 961.70 | 940.20 | 942.10 | 942.10 | 385,915 |
| Jun 16, 2024 | 957.10 | 958.00 | 940.20 | 944.50 | 944.50 | 27,797 |
| Jun 13, 2024 | 972.90 | 972.90 | 952.00 | 957.10 | 957.10 | 54,050 |
| Jun 10, 2024 | 940.20 | 958.80 | 940.10 | 952.00 | 952.00 | 182,690 |
| Jun 9, 2024 | 940.40 | 952.50 | 933.90 | 940.20 | 940.20 | 39,091 |
| Jun 6, 2024 | 969.40 | 970.90 | 936.30 | 940.40 | 940.40 | 198,451 |
| Jun 5, 2024 | 973.90 | 984.90 | 949.00 | 969.40 | 969.40 | 168,666 |
| Jun 4, 2024 | 992.00 | 992.00 | 972.70 | 973.90 | 973.90 | 80,810 |
| Jun 3, 2024 | 992.30 | 1,000.00 | 987.10 | 991.30 | 991.30 | 256,409 |
| Jun 2, 2024 | 974.80 | 1,002.00 | 974.80 | 992.30 | 992.30 | 37,058 |
| May 30, 2024 | 977.70 | 981.40 | 970.70 | 974.80 | 974.80 | 60,487 |
| May 29, 2024 | 956.90 | 983.20 | 954.00 | 977.70 | 977.70 | 216,862 |
| May 28, 2024 | 954.30 | 989.80 | 950.00 | 978.40 | 978.40 | 134,708 |
| May 27, 2024 | 973.60 | 977.40 | 953.30 | 954.30 | 954.30 | 184,618 |
| May 26, 2024 | 950.00 | 982.00 | 950.00 | 973.60 | 973.60 | 88,202 |
| May 23, 2024 | 930.00 | 959.30 | 930.00 | 950.00 | 950.00 | 282,899 |
| May 22, 2024 | 920.00 | 952.90 | 913.70 | 930.00 | 930.00 | 742,577 |
| May 21, 2024 | 853.20 | 893.90 | 853.20 | 888.00 | 888.00 | 381,502 |
| May 20, 2024 | 847.30 | 859.70 | 847.30 | 853.20 | 853.20 | 751,979 |
| May 19, 2024 | 850.60 | 867.50 | 846.20 | 847.30 | 847.30 | 35,341 |
| May 16, 2024 | 856.00 | 866.20 | 841.90 | 850.60 | 850.60 | 243,363 |
| May 15, 2024 | 855.90 | 865.90 | 854.00 | 856.00 | 856.00 | 365,734 |
| May 12, 2024 | 850.00 | 869.90 | 850.00 | 855.90 | 855.90 | 536,285 |
| May 9, 2024 | 849.10 | 856.20 | 845.70 | 850.00 | 850.00 | 701,785 |
| May 8, 2024 | 849.00 | 860.90 | 843.50 | 849.10 | 849.10 | 89,586 |
| May 7, 2024 | 840.00 | 865.00 | 840.00 | 849.00 | 849.00 | 789,080 |
| May 6, 2024 | 844.40 | 845.00 | 838.30 | 840.00 | 840.00 | 107,153 |
| May 5, 2024 | 839.20 | 853.90 | 839.20 | 844.40 | 844.40 | 18,402 |
| May 2, 2024 | 847.70 | 856.60 | 835.00 | 835.00 | 835.00 | 244,569 |
| May 1, 2024 | 858.50 | 863.50 | 842.90 | 847.70 | 847.70 | 685,175 |
| Apr 30, 2024 | 856.20 | 870.00 | 853.50 | 858.50 | 858.50 | 63,068 |
| Apr 25, 2024 | 853.00 | 859.00 | 831.80 | 856.20 | 856.20 | 652,236 |
| Apr 24, 2024 | 846.30 | 858.80 | 844.40 | 853.00 | 853.00 | 49,709 |
| Apr 21, 2024 | 843.20 | 853.90 | 843.20 | 846.30 | 846.30 | 56,388 |
| Apr 18, 2024 | 831.00 | 845.00 | 831.00 | 843.20 | 843.20 | 180,438 |
| Apr 17, 2024 | 843.80 | 850.00 | 832.10 | 838.10 | 838.10 | 187,738 |
| Apr 16, 2024 | 839.70 | 850.00 | 831.30 | 843.80 | 843.80 | 581,894 |
| Apr 15, 2024 | 831.20 | 870.00 | 830.60 | 839.70 | 839.70 | 217,090 |
| Apr 14, 2024 | 801.00 | 850.00 | 786.10 | 831.20 | 831.20 | 77,692 |
| Apr 11, 2024 | 827.90 | 835.50 | 802.00 | 802.80 | 802.80 | 136,886 |
| Apr 10, 2024 | 826.20 | 838.00 | 823.60 | 827.70 | 827.70 | 200,947 |
| Apr 9, 2024 | 815.00 | 836.50 | 815.00 | 826.20 | 826.20 | 276,093 |
| Apr 8, 2024 | 824.90 | 835.00 | 804.60 | 815.00 | 815.00 | 1,093,712 |
| Apr 4, 2024 | 801.10 | 818.10 | 798.40 | 814.40 | 814.40 | 200,918 |
| Apr 3, 2024 | 802.30 | 808.50 | 792.40 | 801.10 | 801.10 | 129,936 |
| Apr 2, 2024 | 43.04 Dividend | |||||
| Apr 2, 2024 | 822.00 | 822.00 | 795.80 | 802.30 | 802.30 | 60,125 |
| Apr 1, 2024 | 841.60 | 849.80 | 822.00 | 847.90 | 804.86 | 56,767 |
| Mar 31, 2024 | 853.40 | 856.60 | 830.00 | 841.60 | 798.88 | 76,875 |
| Mar 28, 2024 | 817.80 | 856.00 | 811.00 | 853.40 | 810.08 | 189,633 |
| Mar 27, 2024 | 805.60 | 847.90 | 808.00 | 817.80 | 776.28 | 213,760 |
| Mar 26, 2024 | 799.00 | 830.90 | 798.90 | 805.60 | 764.70 | 1,289,660 |
| Mar 25, 2024 | 795.30 | 797.10 | 770.80 | 779.30 | 739.74 | 199,939 |
| Mar 21, 2024 | 805.90 | 809.00 | 789.50 | 795.30 | 754.93 | 70,992 |
| Mar 20, 2024 | 788.50 | 810.00 | 788.40 | 805.90 | 764.99 | 43,921 |
| Mar 19, 2024 | 800.00 | 800.00 | 785.00 | 788.50 | 748.47 | 64,007 |
| Mar 18, 2024 | 817.20 | 817.70 | 793.30 | 807.40 | 766.41 | 160,234 |
| Mar 17, 2024 | 807.80 | 819.90 | 806.10 | 817.20 | 775.71 | 37,095 |
| Mar 14, 2024 | 798.00 | 810.40 | 798.00 | 803.80 | 762.99 | 26,159 |
| Mar 13, 2024 | 782.80 | 807.00 | 780.00 | 798.00 | 757.49 | 43,822 |
| Mar 12, 2024 | 776.00 | 804.00 | 776.00 | 798.80 | 758.25 | 103,868 |
| Mar 11, 2024 | 778.60 | 790.10 | 772.00 | 776.00 | 736.61 | 40,382 |
| Mar 10, 2024 | 793.30 | 791.70 | 773.90 | 778.60 | 739.07 | 29,726 |
| Mar 7, 2024 | 785.00 | 800.00 | 785.00 | 793.30 | 753.03 | 97,217 |
| Mar 6, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 749.90 | - |
| Mar 5, 2024 | 775.50 | 796.00 | 769.60 | 790.00 | 749.90 | 71,130 |
| Mar 4, 2024 | 767.00 | 778.80 | 765.30 | 775.50 | 736.13 | 46,382 |
| Mar 3, 2024 | 765.70 | 769.60 | 758.00 | 767.00 | 728.06 | 36,450 |
| Feb 29, 2024 | 761.00 | 781.00 | 761.40 | 765.70 | 726.83 | 52,944 |
| Feb 28, 2024 | 775.10 | 786.60 | 759.90 | 761.00 | 722.37 | 50,214 |
| Feb 26, 2024 | 777.70 | 782.40 | 767.60 | 774.60 | 735.28 | 45,347 |
| Feb 25, 2024 | 771.40 | 788.80 | 771.40 | 777.70 | 738.22 | 38,189 |
| Feb 22, 2024 | 784.40 | 787.10 | 768.70 | 771.40 | 732.24 | 55,550 |
| Feb 21, 2024 | 787.40 | 795.60 | 779.00 | 784.40 | 744.58 | 42,855 |
| Feb 20, 2024 | 777.50 | 791.20 | 777.50 | 787.40 | 747.43 | 42,881 |
| Feb 19, 2024 | 790.50 | 790.50 | 773.30 | 777.50 | 738.03 | 128,861 |
| Feb 18, 2024 | 781.60 | 794.40 | 781.60 | 790.50 | 750.37 | 13,414 |
| Feb 15, 2024 | 777.90 | 790.60 | 772.70 | 781.60 | 741.92 | 401,760 |
| Feb 14, 2024 | 764.90 | 785.90 | 764.90 | 777.90 | 738.41 | 101,360 |
| Feb 13, 2024 | 760.00 | 785.50 | 761.00 | 764.90 | 726.07 | 179,665 |
| Feb 12, 2024 | 755.30 | 766.80 | 749.20 | 760.00 | 721.42 | 87,392 |
| Feb 11, 2024 | 772.80 | 768.40 | 751.10 | 755.30 | 716.96 | 87,740 |
| Feb 8, 2024 | 759.80 | 781.30 | 750.30 | 772.80 | 733.57 | 91,854 |
| Feb 7, 2024 | 759.00 | 783.90 | 754.80 | 759.80 | 721.23 | 551,400 |
| Feb 6, 2024 | 750.00 | 771.00 | 749.40 | 759.00 | 720.47 | 224,619 |
| Feb 5, 2024 | 759.90 | 760.30 | 745.20 | 750.00 | 711.93 | 118,216 |
| Feb 4, 2024 | 744.00 | 753.10 | 743.90 | 749.60 | 711.55 | 11,612 |
| Feb 1, 2024 | 746.80 | 750.00 | 741.30 | 744.00 | 706.23 | 59,965 |
| Jan 31, 2024 | 736.40 | 756.70 | 736.40 | 746.80 | 708.89 | 100,788 |
| Jan 30, 2024 | 726.10 | 739.10 | 726.10 | 736.40 | 699.02 | 160,101 |
| Jan 29, 2024 | 719.40 | 741.40 | 722.80 | 726.10 | 689.24 | 56,003 |
| Jan 28, 2024 | 716.50 | 721.00 | 711.60 | 719.40 | 682.88 | 19,571 |
| Jan 25, 2024 | 728.10 | 726.40 | 711.30 | 716.50 | 680.13 | 218,011 |
| Jan 24, 2024 | 719.70 | 730.00 | 709.30 | 728.10 | 691.14 | 244,473 |
| Jan 23, 2024 | 721.40 | 725.10 | 706.90 | 719.70 | 683.16 | 205,632 |
| Jan 22, 2024 | 718.90 | 725.40 | 708.70 | 721.40 | 684.78 | 68,932 |