Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,141.00
+9.00
+(0.80%)
At close: April 7 at 5:24:42 PM GMT+3
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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 1,132.00 | 1,162.00 | 1,096.00 | 1,141.00 | 1,141.00 | 202,494 |
| Apr 6, 2025 | 1,184.00 | 1,196.00 | 1,132.00 | 1,132.00 | 1,132.00 | 209,172 |
| Apr 3, 2025 | 1,208.00 | 1,211.00 | 1,178.00 | 1,202.00 | 1,202.00 | 120,929 |
| Apr 2, 2025 | 1,193.00 | 1,214.00 | 1,193.00 | 1,208.00 | 1,208.00 | 275,932 |
| Apr 1, 2025 | 1,142.00 | 1,200.00 | 1,139.00 | 1,193.00 | 1,193.00 | 486,107 |
| Mar 31, 2025 | 1,110.00 | 1,162.00 | 1,088.00 | 1,142.00 | 1,142.00 | 464,682 |
| Mar 30, 2025 | 1,076.00 | 1,116.00 | 1,076.00 | 1,109.00 | 1,109.00 | 75,337 |
| Mar 27, 2025 | 1,068.00 | 1,095.00 | 1,063.00 | 1,095.00 | 1,095.00 | 186,599 |
| Mar 26, 2025 | 1,059.00 | 1,095.00 | 1,059.00 | 1,072.00 | 1,072.00 | 195,996 |
| Mar 25, 2025 | 1,015.00 | 1,057.00 | 1,009.00 | 1,057.00 | 1,057.00 | 2,762,529 |
| Mar 24, 2025 | 986.20 | 1,004.00 | 986.10 | 998.00 | 998.00 | 46,710 |
| Mar 23, 2025 | 1,014.00 | 1,015.00 | 986.00 | 986.20 | 986.20 | 56,154 |
| Mar 20, 2025 | 1,014.00 | 1,024.00 | 994.70 | 1,014.00 | 1,014.00 | 40,856 |
| Mar 19, 2025 | 1,030.00 | 1,030.00 | 1,011.00 | 1,014.00 | 1,014.00 | 67,976 |
| Mar 18, 2025 | 1,059.00 | 1,059.00 | 1,019.00 | 1,030.00 | 1,030.00 | 82,751 |
| Mar 17, 2025 | 1,054.00 | 1,068.00 | 1,051.00 | 1,059.00 | 1,059.00 | 81,312 |
| Mar 16, 2025 | 1,023.00 | 1,075.00 | 1,035.00 | 1,054.00 | 1,054.00 | 11,014 |
| Mar 13, 2025 | 1,020.00 | 1,024.00 | 1,001.00 | 1,023.00 | 1,023.00 | 172,656 |
| Mar 12, 2025 | 1,000.00 | 1,042.00 | 1,000.00 | 1,020.00 | 1,020.00 | 305,156 |
| Mar 11, 2025 | 1,014.00 | 1,014.00 | 985.90 | 1,000.00 | 1,000.00 | 148,432 |
| Mar 10, 2025 | 1,040.00 | 1,050.00 | 1,010.00 | 1,014.00 | 1,014.00 | 82,577 |
| Mar 9, 2025 | 1,038.00 | 1,059.00 | 1,033.00 | 1,040.00 | 1,040.00 | 15,147 |
| Mar 6, 2025 | 1,068.00 | 1,072.00 | 1,032.00 | 1,038.00 | 1,038.00 | 72,657 |
| Mar 5, 2025 | 1,078.00 | 1,089.00 | 1,068.00 | 1,068.00 | 1,068.00 | 140,409 |
| Mar 4, 2025 | 1,120.00 | 1,120.00 | 1,073.00 | 1,083.00 | 1,083.00 | 316,493 |
| Mar 3, 2025 | 1,125.00 | 1,136.00 | 1,104.00 | 1,120.00 | 1,120.00 | 465,037 |
| Mar 2, 2025 | 1,130.00 | 1,140.00 | 1,117.00 | 1,125.00 | 1,125.00 | 4,725 |
| Feb 27, 2025 | 1,124.00 | 1,130.00 | 1,108.00 | 1,130.00 | 1,130.00 | 67,441 |
| Feb 26, 2025 | 1,128.00 | 1,137.00 | 1,116.00 | 1,124.00 | 1,124.00 | 43,925 |
| Feb 25, 2025 | 1,124.00 | 1,129.00 | 1,109.00 | 1,116.00 | 1,116.00 | 55,443 |
| Feb 24, 2025 | 1,157.00 | 1,162.00 | 1,116.00 | 1,124.00 | 1,124.00 | 105,328 |
| Feb 23, 2025 | 1,179.00 | 1,179.00 | 1,140.00 | 1,157.00 | 1,157.00 | 23,115 |
| Feb 20, 2025 | 1,187.00 | 1,192.00 | 1,170.00 | 1,179.00 | 1,179.00 | 84,982 |
| Feb 19, 2025 | 1,200.00 | 1,204.00 | 1,178.00 | 1,183.00 | 1,183.00 | 28,909 |
| Feb 18, 2025 | 1,190.00 | 1,207.00 | 1,190.00 | 1,200.00 | 1,200.00 | 43,156 |
| Feb 17, 2025 | 1,195.00 | 1,207.00 | 1,183.00 | 1,193.00 | 1,193.00 | 74,339 |
| Feb 16, 2025 | 1,187.00 | 1,197.00 | 1,177.00 | 1,195.00 | 1,195.00 | 60,363 |
| Feb 13, 2025 | 1,197.00 | 1,209.00 | 1,180.00 | 1,187.00 | 1,187.00 | 89,731 |
| Feb 12, 2025 | 1,227.00 | 1,227.00 | 1,194.00 | 1,197.00 | 1,197.00 | 436,487 |
| Feb 11, 2025 | 1,236.00 | 1,236.00 | 1,205.00 | 1,226.00 | 1,226.00 | 1,785,323 |
| Feb 10, 2025 | 1,182.00 | 1,236.00 | 1,170.00 | 1,236.00 | 1,236.00 | 551,082 |
| Feb 9, 2025 | 1,179.00 | 1,187.00 | 1,170.00 | 1,182.00 | 1,182.00 | 33,996 |
| Feb 6, 2025 | 1,184.00 | 1,191.00 | 1,168.00 | 1,179.00 | 1,179.00 | 545,513 |
| Feb 5, 2025 | 1,152.00 | 1,187.00 | 1,152.00 | 1,184.00 | 1,184.00 | 91,279 |
| Feb 4, 2025 | 1,125.00 | 1,164.00 | 1,125.00 | 1,152.00 | 1,152.00 | 82,987 |
| Feb 3, 2025 | 1,139.00 | 1,139.00 | 1,112.00 | 1,120.00 | 1,120.00 | 27,627 |
| Feb 2, 2025 | 1,142.00 | 1,156.00 | 1,138.00 | 1,139.00 | 1,139.00 | 35,180 |
| Jan 30, 2025 | 1,146.00 | 1,154.00 | 1,134.00 | 1,142.00 | 1,142.00 | 50,699 |
| Jan 29, 2025 | 1,143.00 | 1,161.00 | 1,125.00 | 1,146.00 | 1,146.00 | 52,255 |
| Jan 28, 2025 | 1,140.00 | 1,146.00 | 1,101.00 | 1,130.00 | 1,130.00 | 42,137 |
| Jan 27, 2025 | 1,165.00 | 1,167.00 | 1,142.00 | 1,145.00 | 1,145.00 | 73,704 |
| Jan 26, 2025 | 1,172.00 | 1,189.00 | 1,164.00 | 1,177.00 | 1,177.00 | 102,932 |
| Jan 23, 2025 | 1,164.00 | 1,187.00 | 1,164.00 | 1,172.00 | 1,172.00 | 124,429 |
| Jan 22, 2025 | 1,190.00 | 1,190.00 | 1,153.00 | 1,180.00 | 1,180.00 | 161,660 |
| Jan 21, 2025 | 1,180.00 | 1,211.00 | 1,179.00 | 1,190.00 | 1,190.00 | 113,159 |
| Jan 20, 2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 104,401 |
| Jan 19, 2025 | 1,158.00 | 1,180.00 | 1,158.00 | 1,180.00 | 1,180.00 | 111,574 |
| Jan 16, 2025 | 1,120.00 | 1,158.00 | 1,120.00 | 1,158.00 | 1,158.00 | 174,279 |
| Jan 15, 2025 | 1,099.00 | 1,122.00 | 1,084.00 | 1,120.00 | 1,120.00 | 234,170 |
| Jan 14, 2025 | 1,071.00 | 1,099.00 | 1,062.00 | 1,099.00 | 1,099.00 | 80,488 |
| Jan 13, 2025 | 1,063.00 | 1,072.00 | 1,030.00 | 1,056.00 | 1,056.00 | 206,595 |
| Jan 12, 2025 | 1,071.00 | 1,071.00 | 1,047.00 | 1,057.00 | 1,057.00 | 32,162 |
| Jan 9, 2025 | 1,063.00 | 1,074.00 | 1,063.00 | 1,071.00 | 1,071.00 | 46,791 |
| Jan 8, 2025 | 1,071.00 | 1,091.00 | 1,056.00 | 1,063.00 | 1,063.00 | 448,842 |
| Jan 7, 2025 | 1,070.00 | 1,079.00 | 1,056.00 | 1,071.00 | 1,071.00 | 269,387 |
| Jan 6, 2025 | 1,064.00 | 1,071.00 | 1,041.00 | 1,070.00 | 1,070.00 | 206,014 |
| Jan 5, 2025 | 1,035.00 | 1,060.00 | 1,023.00 | 1,060.00 | 1,060.00 | 44,789 |
| Jan 2, 2025 | 1,018.00 | 1,040.00 | 1,007.00 | 1,035.00 | 1,035.00 | 289,322 |
| Jan 1, 2025 | 1,004.00 | 1,019.00 | 996.80 | 1,018.00 | 1,018.00 | 103,664 |
| Dec 31, 2024 | 985.30 | 1,005.00 | 981.70 | 1,004.00 | 1,004.00 | 104,937 |
| Dec 30, 2024 | 992.70 | 996.10 | 976.60 | 985.30 | 985.30 | 126,316 |
| Dec 29, 2024 | 1,002.00 | 1,012.00 | 988.10 | 992.70 | 992.70 | 127,247 |
| Dec 26, 2024 | 995.00 | 1,009.00 | 976.80 | 1,002.00 | 1,002.00 | 135,021 |
| Dec 25, 2024 | 989.10 | 1,003.00 | 983.20 | 995.00 | 995.00 | 281,922 |
| Dec 24, 2024 | 977.00 | 996.40 | 977.00 | 989.10 | 989.10 | 84,575 |
| Dec 23, 2024 | 985.70 | 989.00 | 971.50 | 989.00 | 989.00 | 64,545 |
| Dec 22, 2024 | 966.00 | 986.00 | 966.00 | 985.70 | 985.70 | 33,913 |
| Dec 19, 2024 | 959.70 | 968.00 | 943.80 | 966.00 | 966.00 | 233,105 |
| Dec 18, 2024 | 963.30 | 963.30 | 941.80 | 959.70 | 959.70 | 243,714 |
| Dec 17, 2024 | 952.00 | 957.20 | 940.80 | 949.50 | 949.50 | 139,887 |
| Dec 16, 2024 | 978.90 | 982.80 | 952.00 | 952.00 | 952.00 | 462,565 |
| Dec 15, 2024 | 967.60 | 982.00 | 963.30 | 964.90 | 964.90 | 28,144 |
| Dec 12, 2024 | 994.50 | 994.50 | 971.00 | 981.80 | 981.80 | 89,345 |
| Dec 11, 2024 | 993.60 | 999.20 | 978.00 | 994.50 | 994.50 | 70,236 |
| Dec 10, 2024 | 1,031.00 | 1,031.00 | 992.50 | 993.60 | 993.60 | 270,763 |
| Dec 9, 2024 | 988.00 | 1,038.00 | 985.00 | 1,032.00 | 1,032.00 | 138,646 |
| Dec 8, 2024 | 989.70 | 996.60 | 982.00 | 988.00 | 988.00 | 184,355 |
| Dec 5, 2024 | 980.00 | 990.90 | 972.00 | 989.70 | 989.70 | 166,308 |
| Dec 4, 2024 | 972.10 | 992.90 | 963.30 | 980.00 | 980.00 | 287,121 |
| Dec 3, 2024 | 984.40 | 985.20 | 968.60 | 972.10 | 972.10 | 96,071 |
| Dec 2, 2024 | 988.90 | 1,001.00 | 972.40 | 977.50 | 977.50 | 108,904 |
| Dec 1, 2024 | 980.00 | 998.70 | 970.00 | 988.90 | 988.90 | 105,330 |
| Nov 28, 2024 | 999.00 | 999.40 | 972.90 | 980.00 | 980.00 | 157,179 |
| Nov 27, 2024 | 997.90 | 1,007.00 | 966.70 | 990.00 | 990.00 | 292,170 |
| Nov 26, 2024 | 1,015.00 | 1,022.00 | 989.70 | 997.90 | 997.90 | 207,929 |
| Nov 25, 2024 | 989.70 | 1,016.00 | 989.70 | 1,015.00 | 1,015.00 | 280,081 |
| Nov 24, 2024 | 984.50 | 992.90 | 979.00 | 989.70 | 989.70 | 293,215 |
| Nov 21, 2024 | 974.30 | 989.40 | 970.00 | 984.50 | 984.50 | 211,979 |
| Nov 20, 2024 | 962.60 | 976.80 | 960.10 | 974.30 | 974.30 | 136,637 |
| Nov 19, 2024 | 961.50 | 979.90 | 953.00 | 962.60 | 962.60 | 405,538 |
| Nov 18, 2024 | 924.00 | 961.50 | 924.00 | 961.50 | 961.50 | 196,524 |
| Nov 17, 2024 | 906.00 | 936.00 | 898.00 | 936.00 | 936.00 | 129,855 |
| Nov 14, 2024 | 901.10 | 917.90 | 899.90 | 906.00 | 906.00 | 302,616 |
| Nov 13, 2024 | 897.60 | 905.90 | 888.60 | 901.10 | 901.10 | 342,388 |
| Nov 12, 2024 | 881.00 | 898.00 | 881.00 | 897.60 | 897.60 | 243,661 |
| Nov 11, 2024 | 866.50 | 881.00 | 862.70 | 881.00 | 881.00 | 285,151 |
| Nov 10, 2024 | 860.00 | 880.00 | 860.00 | 877.00 | 877.00 | 443,701 |
| Nov 7, 2024 | 830.00 | 860.00 | 825.00 | 860.00 | 860.00 | 7,279,020 |
| Nov 6, 2024 | 811.50 | 830.00 | 811.50 | 830.00 | 830.00 | 428,848 |
| Nov 5, 2024 | 809.00 | 825.80 | 808.20 | 814.10 | 814.10 | 242,128 |
| Nov 4, 2024 | 800.30 | 816.60 | 800.30 | 809.00 | 809.00 | 542,526 |
| Nov 3, 2024 | 791.00 | 816.00 | 785.00 | 810.50 | 810.50 | 272,471 |
| Oct 31, 2024 | 808.50 | 819.00 | 791.00 | 800.00 | 800.00 | 783,137 |
| Oct 30, 2024 | 778.00 | 808.50 | 778.00 | 808.50 | 808.50 | 603,700 |
| Oct 29, 2024 | 784.80 | 787.20 | 772.00 | 782.40 | 782.40 | 426,214 |
| Oct 28, 2024 | 796.00 | 798.40 | 774.60 | 784.80 | 784.80 | 208,047 |
| Oct 27, 2024 | 777.90 | 797.00 | 773.70 | 796.00 | 796.00 | 75,799 |
| Oct 22, 2024 | 782.60 | 782.80 | 774.10 | 777.90 | 777.90 | 147,856 |
| Oct 21, 2024 | 782.80 | 782.80 | 771.10 | 775.00 | 775.00 | 158,767 |
| Oct 20, 2024 | 781.00 | 788.90 | 770.00 | 782.80 | 782.80 | 67,351 |
| Oct 15, 2024 | 772.90 | 781.40 | 762.60 | 770.00 | 770.00 | 203,254 |
| Oct 14, 2024 | 776.50 | 783.50 | 772.00 | 772.90 | 772.90 | 76,377 |
| Oct 13, 2024 | 770.00 | 779.00 | 768.00 | 776.50 | 776.50 | 43,749 |
| Oct 10, 2024 | 772.00 | 774.00 | 765.10 | 770.00 | 770.00 | 373,572 |
| Oct 9, 2024 | 764.50 | 776.20 | 763.10 | 772.00 | 772.00 | 190,379 |
| Oct 8, 2024 | 755.90 | 769.00 | 754.20 | 764.50 | 764.50 | 94,071 |
| Oct 7, 2024 | 747.10 | 761.20 | 747.10 | 755.90 | 755.90 | 106,119 |
| Oct 6, 2024 | 751.70 | 761.10 | 744.20 | 750.00 | 750.00 | 96,234 |
| Oct 1, 2024 | 762.00 | 784.00 | 751.10 | 751.70 | 751.70 | 143,059 |
| Sep 30, 2024 | 769.30 | 771.40 | 750.80 | 768.40 | 768.40 | 101,942 |
| Sep 29, 2024 | 757.50 | 770.30 | 757.50 | 769.30 | 769.30 | 46,501 |
| Sep 26, 2024 | 750.70 | 750.70 | 750.70 | 750.70 | 750.70 | - |
| Sep 25, 2024 | 750.60 | 753.30 | 742.00 | 750.70 | 750.70 | 58,819 |
| Sep 24, 2024 | 741.90 | 766.50 | 741.90 | 750.60 | 750.60 | 107,299 |
| Sep 23, 2024 | 739.70 | 747.10 | 737.90 | 741.90 | 741.90 | 70,588 |
| Sep 22, 2024 | 743.50 | 746.50 | 729.00 | 739.70 | 739.70 | 93,930 |
| Sep 19, 2024 | 752.20 | 767.70 | 740.00 | 743.50 | 743.50 | 89,608 |
| Sep 18, 2024 | 750.00 | 760.00 | 750.00 | 752.20 | 752.20 | 60,376 |
| Sep 17, 2024 | 765.00 | 767.20 | 750.00 | 750.00 | 750.00 | 124,304 |
| Sep 16, 2024 | 792.80 | 792.80 | 765.10 | 766.00 | 766.00 | 256,032 |
| Sep 15, 2024 | 785.00 | 795.10 | 782.50 | 792.80 | 792.80 | 42,408 |
| Sep 12, 2024 | 787.10 | 796.50 | 787.00 | 790.60 | 790.60 | 53,920 |
| Sep 11, 2024 | 783.60 | 789.50 | 777.80 | 787.10 | 787.10 | 21,440 |
| Sep 10, 2024 | 773.50 | 787.80 | 773.50 | 783.60 | 783.60 | 54,201 |
| Sep 9, 2024 | 769.00 | 777.70 | 751.20 | 773.50 | 773.50 | 409,564 |
| Sep 8, 2024 | 788.20 | 791.50 | 767.00 | 769.00 | 769.00 | 50,879 |
| Sep 5, 2024 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - |
| Sep 4, 2024 | 790.50 | 790.50 | 750.00 | 779.00 | 779.00 | 223,968 |
| Sep 3, 2024 | 801.80 | 805.90 | 786.10 | 790.50 | 790.50 | 192,557 |
| Sep 2, 2024 | 785.10 | 806.90 | 776.70 | 801.80 | 801.80 | 25,476 |
| Sep 1, 2024 | 770.00 | 797.40 | 769.20 | 785.10 | 785.10 | 45,819 |
| Aug 29, 2024 | 770.00 | 784.80 | 770.00 | 781.00 | 781.00 | 62,443 |
| Aug 28, 2024 | 764.80 | 775.00 | 764.80 | 774.10 | 774.10 | 45,070 |
| Aug 27, 2024 | 761.60 | 776.00 | 761.60 | 764.80 | 764.80 | 43,690 |
| Aug 26, 2024 | 767.00 | 779.00 | 753.00 | 761.60 | 761.60 | 87,705 |
| Aug 25, 2024 | 767.80 | 777.70 | 756.80 | 767.00 | 767.00 | 86,652 |
| Aug 22, 2024 | 778.70 | 782.00 | 762.00 | 767.80 | 767.80 | 68,791 |
| Aug 21, 2024 | 791.50 | 791.50 | 770.00 | 778.70 | 778.70 | 76,168 |
| Aug 20, 2024 | 791.40 | 799.70 | 787.80 | 791.50 | 791.50 | 76,418 |
| Aug 19, 2024 | 793.10 | 793.10 | 770.80 | 791.40 | 791.40 | 143,489 |
| Aug 18, 2024 | 779.20 | 795.00 | 769.80 | 793.10 | 793.10 | 40,770 |
| Aug 15, 2024 | 764.80 | 782.10 | 764.80 | 779.20 | 779.20 | 51,992 |
| Aug 14, 2024 | 764.30 | 776.80 | 756.00 | 764.80 | 764.80 | 74,260 |
| Aug 12, 2024 | 769.00 | 771.10 | 761.10 | 764.30 | 764.30 | 43,320 |
| Aug 11, 2024 | 775.50 | 786.00 | 772.00 | 780.30 | 780.30 | 43,755 |
| Aug 8, 2024 | 782.80 | 786.20 | 761.00 | 775.50 | 775.50 | 77,260 |
| Aug 7, 2024 | 760.00 | 788.00 | 760.00 | 782.80 | 782.80 | 101,568 |
| Aug 6, 2024 | 741.60 | 762.80 | 736.30 | 755.70 | 755.70 | 75,771 |
| Aug 5, 2024 | 732.80 | 747.90 | 720.00 | 742.30 | 742.30 | 142,684 |
| Aug 4, 2024 | 748.00 | 758.90 | 741.00 | 743.60 | 743.60 | 54,064 |
| Aug 1, 2024 | 726.00 | 768.10 | 726.00 | 759.00 | 759.00 | 353,022 |
| Jul 31, 2024 | 756.90 | 774.90 | 756.90 | 760.00 | 760.00 | 54,240 |
| Jul 30, 2024 | 774.80 | 780.00 | 763.00 | 767.90 | 767.90 | 45,579 |
| Jul 29, 2024 | 794.00 | 806.90 | 772.00 | 774.80 | 774.80 | 54,727 |
| Jul 28, 2024 | 794.00 | 805.40 | 778.00 | 794.00 | 794.00 | 76,633 |
| Jul 25, 2024 | 810.90 | 819.90 | 806.90 | 812.70 | 812.70 | 88,164 |
| Jul 24, 2024 | 804.70 | 815.00 | 802.20 | 810.90 | 810.90 | 87,954 |
| Jul 23, 2024 | 810.50 | 810.50 | 796.30 | 804.70 | 804.70 | 66,099 |
| Jul 22, 2024 | 810.40 | 817.10 | 798.20 | 801.10 | 801.10 | 73,643 |
| Jul 21, 2024 | 810.00 | 814.70 | 801.00 | 810.40 | 810.40 | 35,931 |
| Jul 18, 2024 | 826.50 | 826.50 | 810.60 | 813.50 | 813.50 | 78,350 |
| Jul 17, 2024 | 822.30 | 829.00 | 815.70 | 826.50 | 826.50 | 44,308 |
| Jul 16, 2024 | 806.10 | 822.30 | 805.00 | 822.30 | 822.30 | 75,314 |
| Jul 15, 2024 | 802.00 | 806.10 | 796.20 | 806.10 | 806.10 | 136,428 |
| Jul 14, 2024 | 805.00 | 805.00 | 793.10 | 802.00 | 802.00 | 34,460 |
| Jul 11, 2024 | 783.70 | 805.00 | 783.60 | 801.20 | 801.20 | 168,997 |
| Jul 10, 2024 | 789.50 | 791.00 | 769.70 | 772.50 | 772.50 | 53,430 |
| Jul 9, 2024 | 787.70 | 804.80 | 783.50 | 789.50 | 789.50 | 115,446 |
| Jul 8, 2024 | 789.00 | 800.60 | 771.50 | 787.70 | 787.70 | 102,894 |
| Jul 7, 2024 | 762.00 | 805.00 | 762.00 | 800.20 | 800.20 | 115,093 |
| Jul 4, 2024 | 732.00 | 774.00 | 732.00 | 771.40 | 771.40 | 170,258 |
| Jul 3, 2024 | 720.00 | 740.20 | 714.90 | 731.80 | 731.80 | 171,536 |
| Jul 2, 2024 | 729.30 | 733.40 | 711.10 | 714.90 | 714.90 | 185,898 |
| Jul 1, 2024 | 729.30 | 737.90 | 718.70 | 729.30 | 729.30 | 78,274 |
| Jun 30, 2024 | 726.40 | 734.50 | 725.70 | 729.30 | 729.30 | 29,344 |
| Jun 27, 2024 | 720.00 | 729.80 | 715.10 | 726.40 | 726.40 | 47,776 |
| Jun 26, 2024 | 710.30 | 729.80 | 710.30 | 728.10 | 728.10 | 45,967 |
| Jun 25, 2024 | 710.10 | 729.20 | 710.00 | 716.30 | 716.30 | 137,828 |
| Jun 24, 2024 | 711.30 | 727.00 | 710.10 | 710.10 | 710.10 | 179,023 |
| Jun 23, 2024 | 738.30 | 738.30 | 711.00 | 718.50 | 718.50 | 42,356 |
| Jun 20, 2024 | 748.30 | 750.00 | 733.00 | 738.30 | 738.30 | 138,551 |
| Jun 19, 2024 | 740.00 | 752.70 | 732.80 | 748.30 | 748.30 | 41,278 |
| Jun 18, 2024 | 755.10 | 758.20 | 732.20 | 735.60 | 735.60 | 81,495 |
| Jun 17, 2024 | 761.00 | 775.00 | 751.20 | 755.10 | 755.10 | 155,759 |
| Jun 16, 2024 | 770.00 | 770.00 | 754.10 | 761.00 | 761.00 | 40,260 |
| Jun 13, 2024 | 771.10 | 774.00 | 756.30 | 770.00 | 770.00 | 773,856 |
| Jun 10, 2024 | 747.30 | 776.50 | 747.30 | 771.10 | 771.10 | 57,975 |
| Jun 9, 2024 | 741.50 | 751.30 | 741.40 | 747.30 | 747.30 | 40,208 |
| Jun 6, 2024 | 763.00 | 763.00 | 735.50 | 741.50 | 741.50 | 162,361 |
| Jun 5, 2024 | 788.10 | 788.10 | 757.60 | 760.10 | 760.10 | 127,200 |
| Jun 4, 2024 | 795.30 | 796.00 | 779.60 | 788.10 | 788.10 | 57,568 |
| Jun 3, 2024 | 796.90 | 817.70 | 786.90 | 795.30 | 795.30 | 95,765 |
| Jun 2, 2024 | 805.00 | 818.80 | 772.00 | 796.90 | 796.90 | 59,143 |
| May 30, 2024 | 786.50 | 808.90 | 780.00 | 805.00 | 805.00 | 68,090 |
| May 29, 2024 | 799.90 | 801.00 | 786.50 | 786.50 | 786.50 | 378,736 |
| May 28, 2024 | 782.60 | 813.90 | 782.60 | 789.70 | 789.70 | 185,114 |
| May 27, 2024 | 796.60 | 801.50 | 780.80 | 782.60 | 782.60 | 45,613 |
| May 26, 2024 | 791.00 | 802.70 | 791.00 | 796.60 | 796.60 | 29,273 |
| May 23, 2024 | 807.20 | 815.00 | 783.30 | 790.60 | 790.60 | 104,885 |
| May 22, 2024 | 816.00 | 823.60 | 796.10 | 807.20 | 807.20 | 68,820 |
| May 21, 2024 | 824.50 | 834.20 | 817.40 | 823.00 | 823.00 | 37,831 |
| May 20, 2024 | 831.70 | 836.10 | 822.90 | 824.50 | 824.50 | 82,858 |
| May 19, 2024 | 841.00 | 845.20 | 825.30 | 831.70 | 831.70 | 69,683 |
| May 16, 2024 | 863.70 | 864.60 | 830.00 | 844.30 | 844.30 | 90,030 |
| May 15, 2024 | 852.30 | 872.70 | 852.30 | 863.70 | 863.70 | 141,989 |
| May 12, 2024 | 845.20 | 856.70 | 837.70 | 852.30 | 852.30 | 49,403 |
| May 9, 2024 | 845.60 | 853.80 | 838.80 | 845.20 | 845.20 | 123,299 |
| May 8, 2024 | 845.00 | 850.60 | 832.10 | 845.60 | 845.60 | 58,471 |
| May 7, 2024 | 824.70 | 846.70 | 824.70 | 841.80 | 841.80 | 70,736 |
| May 6, 2024 | 821.00 | 828.10 | 821.00 | 824.70 | 824.70 | 251,607 |
| May 5, 2024 | 812.00 | 840.00 | 812.00 | 832.90 | 832.90 | 241,558 |
| May 2, 2024 | 800.10 | 815.00 | 796.00 | 808.00 | 808.00 | 3,204,395 |
| May 1, 2024 | 809.00 | 816.60 | 800.10 | 800.10 | 800.10 | 154,351 |
| Apr 30, 2024 | 815.30 | 825.90 | 809.20 | 809.20 | 809.20 | 122,956 |
| Apr 25, 2024 | 816.30 | 819.90 | 806.00 | 815.30 | 815.30 | 102,305 |
| Apr 24, 2024 | 812.90 | 821.10 | 810.00 | 816.30 | 816.30 | 94,401 |
| Apr 21, 2024 | 810.00 | 819.30 | 807.00 | 812.80 | 812.80 | 98,971 |
| Apr 18, 2024 | 826.00 | 829.70 | 811.00 | 811.60 | 811.60 | 293,922 |
| Apr 17, 2024 | 53.16 Dividend | |||||
| Apr 17, 2024 | 849.00 | 849.80 | 825.00 | 826.00 | 826.00 | 150,538 |
| Apr 16, 2024 | 900.00 | 903.60 | 885.10 | 890.00 | 889.47 | 107,025 |
| Apr 15, 2024 | 909.60 | 932.70 | 899.00 | 900.00 | 899.46 | 113,625 |
| Apr 14, 2024 | 904.30 | 939.00 | 903.70 | 909.60 | 909.06 | 58,788 |
| Apr 11, 2024 | 935.60 | 935.60 | 900.30 | 917.60 | 917.05 | 175,146 |
| Apr 10, 2024 | 957.40 | 957.40 | 927.70 | 935.60 | 935.04 | 341,760 |
| Apr 9, 2024 | 970.00 | 970.40 | 949.80 | 957.40 | 956.83 | 72,223 |
| Apr 8, 2024 | 961.30 | 977.90 | 961.00 | 974.90 | 974.32 | 126,376 |