Unlock stock picks and a broker-level newsfeed that powers Wall Street.
74.00
-2.80
(-3.65%)
As of 11:10:34 AM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 76.00 | 76.60 | 74.00 | 74.00 | 74.00 | 5,079 |
| Apr 3, 2025 | 78.20 | 80.10 | 76.80 | 76.80 | 76.80 | 9,571 |
| Apr 2, 2025 | 80.00 | 80.50 | 79.10 | 79.50 | 79.50 | 5,709 |
| Apr 1, 2025 | 79.20 | 80.50 | 79.20 | 79.50 | 79.50 | 5,154 |
| Mar 31, 2025 | 82.00 | 82.10 | 78.50 | 78.80 | 78.80 | 10,494 |
| Mar 28, 2025 | 81.10 | 82.10 | 81.00 | 81.00 | 81.00 | 4,476 |
| Mar 27, 2025 | 82.60 | 82.60 | 81.20 | 81.20 | 81.20 | 7,203 |
| Mar 26, 2025 | 84.20 | 84.20 | 82.00 | 82.00 | 82.00 | 4,458 |
| Mar 25, 2025 | 82.50 | 84.80 | 82.00 | 83.20 | 83.20 | 5,593 |
| Mar 24, 2025 | 84.80 | 85.90 | 82.20 | 82.50 | 82.50 | 5,373 |
| Mar 21, 2025 | 85.70 | 85.70 | 82.70 | 83.90 | 83.90 | 25,468 |
| Mar 20, 2025 | 85.50 | 86.00 | 84.50 | 85.40 | 85.40 | 8,915 |
| Mar 19, 2025 | 86.00 | 86.00 | 83.50 | 84.50 | 84.50 | 5,036 |
| Mar 18, 2025 | 84.00 | 88.00 | 82.50 | 85.10 | 85.10 | 15,095 |
| Mar 17, 2025 | 82.70 | 84.70 | 81.90 | 83.60 | 83.60 | 7,675 |
| Mar 14, 2025 | 81.10 | 82.00 | 80.20 | 82.00 | 82.00 | 4,993 |
| Mar 13, 2025 | 83.00 | 83.00 | 79.90 | 80.60 | 80.60 | 4,357 |
| Mar 12, 2025 | 81.40 | 83.00 | 81.40 | 83.00 | 83.00 | 6,017 |
| Mar 11, 2025 | 84.20 | 84.20 | 81.40 | 81.50 | 81.50 | 4,239 |
| Mar 10, 2025 | 85.00 | 85.00 | 81.90 | 83.60 | 83.60 | 5,955 |
| Mar 7, 2025 | 83.40 | 85.20 | 83.40 | 84.00 | 84.00 | 4,669 |
| Mar 6, 2025 | 84.00 | 85.50 | 83.50 | 85.40 | 85.40 | 8,812 |
| Mar 5, 2025 | 80.10 | 84.00 | 80.10 | 83.30 | 83.30 | 6,039 |
| Mar 4, 2025 | 83.00 | 83.00 | 79.90 | 79.90 | 79.90 | 7,232 |
| Mar 3, 2025 | 84.20 | 84.20 | 83.10 | 83.80 | 83.80 | 3,811 |
| Feb 28, 2025 | 84.00 | 84.80 | 83.40 | 84.20 | 84.20 | 4,135 |
| Feb 27, 2025 | 85.00 | 85.00 | 83.80 | 84.00 | 84.00 | 3,535 |
| Feb 26, 2025 | 85.00 | 85.20 | 84.40 | 84.40 | 84.40 | 3,351 |
| Feb 25, 2025 | 84.00 | 85.00 | 84.00 | 84.50 | 84.50 | 9,298 |
| Feb 24, 2025 | 83.50 | 84.40 | 83.00 | 84.20 | 84.20 | 9,239 |
| Feb 21, 2025 | 82.80 | 83.70 | 82.10 | 82.40 | 82.40 | 3,345 |
| Feb 20, 2025 | 83.60 | 84.30 | 82.80 | 82.90 | 82.90 | 3,903 |
| Feb 19, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 6,852 |
| Feb 18, 2025 | 84.00 | 84.90 | 83.00 | 84.00 | 84.00 | 5,388 |
| Feb 17, 2025 | 84.20 | 85.10 | 83.20 | 84.00 | 84.00 | 7,294 |
| Feb 14, 2025 | 81.50 | 84.40 | 80.50 | 83.20 | 83.20 | 13,257 |
| Feb 13, 2025 | 79.80 | 81.60 | 78.80 | 81.00 | 81.00 | 5,741 |
| Feb 12, 2025 | 78.50 | 79.50 | 78.00 | 78.80 | 78.80 | 4,032 |
| Feb 11, 2025 | 78.80 | 78.80 | 77.60 | 78.10 | 78.10 | 4,631 |
| Feb 10, 2025 | 81.10 | 81.30 | 78.80 | 78.80 | 78.80 | 14,331 |
| Feb 7, 2025 | 79.70 | 81.40 | 79.00 | 80.50 | 80.50 | 13,538 |
| Feb 6, 2025 | 79.50 | 79.90 | 78.50 | 79.30 | 79.30 | 7,781 |
| Feb 5, 2025 | 79.40 | 79.40 | 77.70 | 77.90 | 77.90 | 7,398 |
| Feb 4, 2025 | 76.60 | 79.10 | 76.60 | 78.20 | 78.20 | 6,364 |
| Feb 3, 2025 | 77.80 | 77.80 | 75.40 | 76.20 | 76.20 | 5,942 |
| Jan 31, 2025 | 76.00 | 78.00 | 75.60 | 77.60 | 77.60 | 7,442 |
| Jan 30, 2025 | 77.40 | 77.40 | 75.00 | 75.70 | 75.70 | 13,056 |
| Jan 29, 2025 | 76.20 | 77.10 | 74.90 | 77.00 | 77.00 | 11,409 |
| Jan 28, 2025 | 77.20 | 77.30 | 75.80 | 76.20 | 76.20 | 3,428 |
| Jan 27, 2025 | 75.00 | 77.00 | 74.60 | 76.40 | 76.40 | 13,930 |
| Jan 24, 2025 | 74.10 | 75.20 | 74.00 | 75.00 | 75.00 | 11,555 |
| Jan 23, 2025 | 73.40 | 74.50 | 73.20 | 74.40 | 74.40 | 11,367 |
| Jan 22, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 7,092 |
| Jan 21, 2025 | 76.40 | 76.40 | 74.30 | 74.50 | 74.50 | 9,101 |
| Jan 20, 2025 | 75.90 | 76.40 | 75.30 | 75.70 | 75.70 | 9,169 |
| Jan 17, 2025 | 77.00 | 77.20 | 75.80 | 76.10 | 76.10 | 4,501 |
| Jan 16, 2025 | 77.40 | 77.40 | 75.40 | 76.50 | 76.50 | 6,688 |
| Jan 15, 2025 | 76.90 | 76.90 | 75.50 | 76.50 | 76.50 | 6,506 |
| Jan 14, 2025 | 76.30 | 76.30 | 74.60 | 75.60 | 75.60 | 12,349 |
| Jan 13, 2025 | 76.70 | 77.60 | 75.80 | 75.80 | 75.80 | 11,616 |
| Jan 10, 2025 | 77.00 | 77.30 | 76.40 | 76.50 | 76.50 | 6,998 |
| Jan 9, 2025 | 75.80 | 77.10 | 75.60 | 77.00 | 77.00 | 6,808 |
| Jan 8, 2025 | 76.00 | 76.00 | 74.60 | 75.80 | 75.80 | 8,203 |
| Jan 7, 2025 | 77.50 | 77.80 | 75.50 | 75.70 | 75.70 | 9,341 |
| Jan 6, 2025 | 76.50 | 77.40 | 75.10 | 77.40 | 77.40 | 7,462 |
| Jan 3, 2025 | 77.10 | 77.60 | 75.00 | 75.00 | 75.00 | 8,064 |
| Jan 2, 2025 | 81.00 | 82.50 | 76.20 | 77.00 | 77.00 | 22,869 |
| Dec 30, 2024 | 77.50 | 79.70 | 77.00 | 79.60 | 79.60 | 11,207 |
| Dec 27, 2024 | 77.80 | 78.90 | 76.80 | 77.60 | 77.60 | 16,524 |
| Dec 23, 2024 | 71.80 | 77.20 | 71.80 | 77.20 | 77.20 | 29,793 |
| Dec 20, 2024 | 70.10 | 72.00 | 69.50 | 72.00 | 72.00 | 41,725 |
| Dec 19, 2024 | 68.60 | 71.60 | 68.00 | 71.00 | 71.00 | 37,160 |
| Dec 18, 2024 | 69.20 | 70.00 | 67.80 | 68.50 | 68.50 | 12,908 |
| Dec 17, 2024 | 70.00 | 70.00 | 67.70 | 69.20 | 69.20 | 13,670 |
| Dec 16, 2024 | 67.80 | 69.10 | 66.70 | 69.10 | 69.10 | 12,580 |
| Dec 13, 2024 | 69.30 | 69.70 | 67.60 | 67.60 | 67.60 | 17,816 |
| Dec 12, 2024 | 69.40 | 70.50 | 69.00 | 69.30 | 69.30 | 13,208 |
| Dec 11, 2024 | 70.00 | 70.20 | 69.00 | 69.20 | 69.20 | 6,769 |
| Dec 10, 2024 | 70.50 | 71.40 | 70.20 | 70.20 | 70.20 | 9,495 |
| Dec 9, 2024 | 70.00 | 71.50 | 70.00 | 70.80 | 70.80 | 18,429 |
| Dec 6, 2024 | 69.50 | 69.80 | 68.70 | 69.20 | 69.20 | 7,880 |
| Dec 5, 2024 | 70.50 | 71.00 | 69.40 | 69.90 | 69.90 | 10,825 |
| Dec 4, 2024 | 69.50 | 71.70 | 69.50 | 71.00 | 71.00 | 13,614 |
| Dec 3, 2024 | 70.50 | 71.30 | 69.30 | 69.50 | 69.50 | 9,491 |
| Dec 2, 2024 | 71.20 | 71.70 | 70.20 | 70.50 | 70.50 | 6,542 |
| Nov 29, 2024 | 71.00 | 72.20 | 70.20 | 71.10 | 71.10 | 15,228 |
| Nov 28, 2024 | 70.10 | 71.90 | 70.10 | 71.30 | 71.30 | 7,336 |
| Nov 27, 2024 | 72.00 | 72.00 | 70.10 | 70.10 | 70.10 | 7,090 |
| Nov 26, 2024 | 72.00 | 72.80 | 71.50 | 72.00 | 72.00 | 5,939 |
| Nov 25, 2024 | 71.80 | 73.00 | 71.70 | 72.00 | 72.00 | 12,101 |
| Nov 22, 2024 | 71.00 | 72.30 | 70.10 | 71.70 | 71.70 | 14,514 |
| Nov 21, 2024 | 71.50 | 72.40 | 70.00 | 70.00 | 70.00 | 9,659 |
| Nov 20, 2024 | 73.40 | 73.40 | 71.20 | 71.30 | 71.30 | 6,224 |
| Nov 19, 2024 | 74.00 | 74.00 | 72.30 | 72.30 | 72.30 | 7,124 |
| Nov 18, 2024 | 74.30 | 74.40 | 73.00 | 73.20 | 73.20 | 7,599 |
| Nov 15, 2024 | 73.20 | 73.90 | 73.00 | 73.00 | 73.00 | 11,817 |
| Nov 14, 2024 | 72.30 | 73.60 | 71.30 | 73.20 | 73.20 | 11,221 |
| Nov 13, 2024 | 75.00 | 75.00 | 71.70 | 71.70 | 71.70 | 14,000 |
| Nov 12, 2024 | 77.20 | 77.20 | 74.70 | 75.00 | 75.00 | 15,173 |
| Nov 11, 2024 | 77.00 | 77.40 | 75.40 | 77.20 | 77.20 | 11,126 |
| Nov 8, 2024 | 79.00 | 79.00 | 76.50 | 77.00 | 77.00 | 10,353 |
| Nov 7, 2024 | 77.90 | 80.10 | 77.10 | 79.30 | 79.30 | 10,639 |
| Nov 6, 2024 | 79.30 | 80.70 | 77.90 | 77.90 | 77.90 | 9,296 |
| Nov 5, 2024 | 80.00 | 81.10 | 79.10 | 79.10 | 79.10 | 10,138 |
| Nov 4, 2024 | 80.50 | 82.20 | 80.00 | 80.00 | 80.00 | 7,183 |
| Nov 1, 2024 | 81.50 | 82.00 | 80.50 | 81.10 | 81.10 | 7,752 |
| Oct 31, 2024 | 82.00 | 82.40 | 81.50 | 81.50 | 81.50 | 9,924 |
| Oct 30, 2024 | 82.00 | 82.30 | 81.10 | 82.10 | 82.10 | 8,759 |
| Oct 29, 2024 | 83.00 | 83.80 | 81.90 | 81.90 | 81.90 | 5,163 |
| Oct 28, 2024 | 82.20 | 83.80 | 82.20 | 82.80 | 82.80 | 5,984 |
| Oct 25, 2024 | 83.50 | 84.10 | 82.50 | 84.10 | 84.10 | 3,997 |
| Oct 24, 2024 | 86.50 | 86.50 | 82.50 | 82.50 | 82.50 | 10,991 |
| Oct 23, 2024 | 84.50 | 86.20 | 83.70 | 86.20 | 86.20 | 8,828 |
| Oct 22, 2024 | 82.80 | 84.10 | 82.00 | 84.10 | 84.10 | 6,516 |
| Oct 21, 2024 | 83.10 | 83.80 | 82.00 | 82.00 | 82.00 | 10,248 |
| Oct 18, 2024 | 83.80 | 84.60 | 83.00 | 83.60 | 83.60 | 4,202 |
| Oct 17, 2024 | 83.40 | 84.30 | 83.00 | 83.30 | 83.30 | 7,732 |
| Oct 16, 2024 | 82.00 | 85.00 | 81.40 | 83.70 | 83.70 | 9,814 |
| Oct 15, 2024 | 83.20 | 83.40 | 82.00 | 82.30 | 82.30 | 7,864 |
| Oct 14, 2024 | 84.30 | 84.30 | 82.70 | 83.20 | 83.20 | 8,598 |
| Oct 11, 2024 | 84.30 | 84.30 | 83.50 | 84.30 | 84.30 | 7,335 |
| Oct 10, 2024 | 85.70 | 85.70 | 83.00 | 84.30 | 84.30 | 21,348 |
| Oct 9, 2024 | 85.50 | 86.20 | 85.50 | 85.80 | 85.80 | 4,688 |
| Oct 8, 2024 | 88.00 | 88.00 | 85.50 | 85.50 | 85.50 | 6,627 |
| Oct 7, 2024 | 89.20 | 89.20 | 87.50 | 87.90 | 87.90 | 3,912 |
| Oct 4, 2024 | 88.60 | 89.50 | 87.90 | 87.90 | 87.90 | 5,465 |
| Oct 3, 2024 | 87.50 | 88.50 | 86.90 | 87.00 | 87.00 | 5,946 |
| Oct 2, 2024 | 89.80 | 89.80 | 88.10 | 88.20 | 88.20 | 4,993 |
| Oct 1, 2024 | 89.60 | 90.60 | 89.50 | 89.60 | 89.60 | 7,098 |
| Sep 30, 2024 | 91.60 | 91.60 | 87.90 | 88.80 | 88.80 | 11,770 |
| Sep 27, 2024 | 90.10 | 92.50 | 90.10 | 91.20 | 91.20 | 4,916 |
| Sep 26, 2024 | 87.50 | 90.50 | 87.50 | 90.20 | 90.20 | 13,262 |
| Sep 25, 2024 | 86.10 | 87.70 | 85.50 | 87.20 | 87.20 | 12,920 |
| Sep 24, 2024 | 86.50 | 86.70 | 85.60 | 86.00 | 86.00 | 8,192 |
| Sep 23, 2024 | 86.70 | 87.50 | 85.30 | 85.40 | 85.40 | 15,792 |
| Sep 20, 2024 | 92.70 | 92.70 | 86.30 | 86.30 | 86.30 | 366,413 |
| Sep 19, 2024 | 89.50 | 92.10 | 89.00 | 92.10 | 92.10 | 15,967 |
| Sep 18, 2024 | 89.20 | 89.20 | 88.00 | 88.60 | 88.60 | 14,296 |
| Sep 17, 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 10,240 |
| Sep 16, 2024 | 90.00 | 91.60 | 89.00 | 89.80 | 89.80 | 10,659 |
| Sep 13, 2024 | 89.10 | 90.50 | 89.10 | 90.30 | 90.30 | 20,590 |
| Sep 12, 2024 | 90.00 | 90.50 | 89.10 | 89.10 | 89.10 | 16,466 |
| Sep 11, 2024 | 89.30 | 91.60 | 89.10 | 89.80 | 89.80 | 9,354 |
| Sep 10, 2024 | 91.10 | 92.10 | 89.00 | 89.90 | 89.90 | 9,436 |
| Sep 9, 2024 | 92.90 | 92.90 | 91.10 | 92.00 | 92.00 | 5,762 |
| Sep 6, 2024 | 94.80 | 94.80 | 91.80 | 92.30 | 92.30 | 10,301 |
| Sep 5, 2024 | 94.00 | 94.80 | 94.00 | 94.50 | 94.50 | 23,716 |
| Sep 4, 2024 | 95.10 | 95.30 | 93.10 | 94.10 | 94.10 | 13,502 |
| Sep 3, 2024 | 97.00 | 97.00 | 95.10 | 95.30 | 95.30 | 19,005 |
| Sep 2, 2024 | 97.00 | 97.00 | 95.80 | 97.00 | 97.00 | 5,962 |
| Aug 30, 2024 | 98.20 | 98.20 | 96.90 | 97.30 | 97.30 | 8,349 |
| Aug 29, 2024 | 98.00 | 99.20 | 97.50 | 98.20 | 98.20 | 6,824 |
| Aug 28, 2024 | 99.90 | 99.90 | 97.30 | 98.60 | 98.60 | 12,608 |
| Aug 27, 2024 | 98.50 | 101.00 | 96.10 | 100.00 | 100.00 | 31,074 |
| Aug 26, 2024 | 103.00 | 103.40 | 97.60 | 98.50 | 98.50 | 18,428 |
| Aug 23, 2024 | 104.20 | 105.00 | 103.20 | 103.40 | 103.40 | 5,171 |
| Aug 22, 2024 | 104.20 | 107.80 | 104.20 | 104.40 | 104.40 | 9,308 |
| Aug 21, 2024 | 102.00 | 104.60 | 101.20 | 104.60 | 104.60 | 6,610 |
| Aug 20, 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 3,700 |
| Aug 19, 2024 | 104.00 | 104.00 | 101.80 | 104.00 | 104.00 | 5,087 |
| Aug 16, 2024 | 104.00 | 104.80 | 103.40 | 103.40 | 103.40 | 1,257 |
| Aug 15, 2024 | 104.20 | 105.20 | 103.20 | 105.20 | 105.20 | 1,642 |
| Aug 14, 2024 | 103.20 | 104.00 | 103.00 | 103.60 | 103.60 | 2,078 |
| Aug 13, 2024 | 104.00 | 104.80 | 102.80 | 102.80 | 102.80 | 2,127 |
| Aug 12, 2024 | 102.40 | 103.60 | 102.20 | 103.60 | 103.60 | 1,777 |
| Aug 9, 2024 | 105.00 | 105.00 | 101.60 | 102.40 | 102.40 | 2,745 |
| Aug 8, 2024 | 104.20 | 104.60 | 102.80 | 103.80 | 103.80 | 3,155 |
| Aug 7, 2024 | 103.80 | 105.80 | 103.00 | 105.00 | 105.00 | 3,045 |
| Aug 6, 2024 | 103.80 | 105.20 | 103.00 | 104.00 | 104.00 | 3,017 |
| Aug 5, 2024 | 104.00 | 106.00 | 101.00 | 104.40 | 104.40 | 9,759 |
| Aug 2, 2024 | 106.00 | 106.60 | 103.00 | 105.20 | 105.20 | 12,164 |
| Aug 1, 2024 | 105.00 | 106.80 | 104.80 | 106.00 | 106.00 | 3,470 |
| Jul 31, 2024 | 107.20 | 107.20 | 104.40 | 105.40 | 105.40 | 3,368 |
| Jul 30, 2024 | 104.80 | 106.60 | 104.60 | 105.80 | 105.80 | 6,886 |
| Jul 29, 2024 | 106.60 | 107.20 | 104.20 | 104.80 | 104.80 | 2,144 |
| Jul 26, 2024 | 107.00 | 107.00 | 105.40 | 105.40 | 105.40 | 2,002 |
| Jul 25, 2024 | 107.20 | 107.60 | 103.60 | 106.40 | 106.40 | 8,173 |
| Jul 24, 2024 | 109.00 | 109.40 | 107.20 | 107.20 | 107.20 | 4,211 |
| Jul 23, 2024 | 109.20 | 110.60 | 108.40 | 109.00 | 109.00 | 3,396 |
| Jul 22, 2024 | 109.40 | 109.80 | 108.80 | 109.80 | 109.80 | 2,747 |
| Jul 19, 2024 | 108.40 | 110.00 | 108.40 | 109.80 | 109.80 | 2,074 |
| Jul 18, 2024 | 109.00 | 109.80 | 108.20 | 108.80 | 108.80 | 3,024 |
| Jul 17, 2024 | 108.00 | 108.80 | 107.80 | 108.60 | 108.60 | 3,495 |
| Jul 16, 2024 | 108.00 | 108.80 | 107.80 | 108.80 | 108.80 | 3,677 |
| Jul 15, 2024 | 109.00 | 109.60 | 108.00 | 108.40 | 108.40 | 6,063 |
| Jul 12, 2024 | 109.60 | 110.20 | 109.00 | 109.60 | 109.60 | 4,530 |
| Jul 11, 2024 | 109.80 | 110.20 | 109.20 | 110.00 | 110.00 | 4,964 |
| Jul 10, 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 6,424 |
| Jul 9, 2024 | 109.60 | 110.20 | 108.40 | 108.40 | 108.40 | 8,445 |
| Jul 8, 2024 | 110.00 | 110.40 | 109.60 | 110.00 | 110.00 | 4,100 |
| Jul 5, 2024 | 111.40 | 112.40 | 110.00 | 110.00 | 110.00 | 4,801 |
| Jul 4, 2024 | 114.00 | 114.00 | 111.80 | 112.00 | 112.00 | 1,713 |
| Jul 3, 2024 | 112.60 | 114.60 | 111.40 | 113.60 | 113.60 | 3,414 |
| Jul 2, 2024 | 111.60 | 112.80 | 109.60 | 112.60 | 112.60 | 4,572 |
| Jul 1, 2024 | 112.80 | 113.00 | 110.20 | 110.80 | 110.80 | 4,561 |
| Jun 28, 2024 | 115.60 | 115.60 | 112.20 | 112.40 | 112.40 | 2,369 |
| Jun 27, 2024 | 115.20 | 115.20 | 113.80 | 114.20 | 114.20 | 1,502 |
| Jun 26, 2024 | 114.00 | 118.00 | 114.00 | 115.80 | 115.80 | 8,896 |
| Jun 25, 2024 | 114.00 | 114.40 | 113.20 | 113.60 | 113.60 | 3,020 |
| Jun 24, 2024 | 111.00 | 114.80 | 111.00 | 114.00 | 114.00 | 4,063 |
| Jun 21, 2024 | 113.20 | 114.20 | 110.80 | 112.60 | 112.60 | 14,559 |
| Jun 20, 2024 | 110.00 | 112.60 | 110.00 | 112.60 | 112.60 | 2,817 |
| Jun 19, 2024 | 110.00 | 111.00 | 110.00 | 110.20 | 110.20 | 2,874 |
| Jun 18, 2024 | 113.60 | 113.60 | 110.20 | 110.20 | 110.20 | 4,816 |
| Jun 17, 2024 | 112.60 | 113.20 | 112.20 | 112.20 | 112.20 | 15,878 |
| Jun 14, 2024 | 112.40 | 113.60 | 112.20 | 112.20 | 112.20 | 3,709 |
| Jun 13, 2024 | 114.40 | 114.80 | 112.80 | 112.80 | 112.80 | 1,606 |
| Jun 12, 2024 | 113.40 | 115.00 | 112.80 | 114.20 | 114.20 | 1,659 |
| Jun 11, 2024 | 114.60 | 115.20 | 112.40 | 113.60 | 113.60 | 4,932 |
| Jun 10, 2024 | 114.20 | 115.00 | 112.80 | 114.60 | 114.60 | 2,202 |
| Jun 7, 2024 | 115.40 | 115.40 | 114.20 | 114.60 | 114.60 | 954 |
| Jun 6, 2024 | 114.40 | 115.40 | 114.20 | 114.40 | 114.40 | 3,017 |
| Jun 5, 2024 | 116.20 | 116.80 | 114.40 | 114.40 | 114.40 | 3,885 |
| Jun 4, 2024 | 115.00 | 115.80 | 111.60 | 114.20 | 114.20 | 8,735 |
| Jun 3, 2024 | 115.00 | 116.20 | 114.20 | 115.20 | 115.20 | 2,423 |
| May 31, 2024 | 115.00 | 115.80 | 114.00 | 114.40 | 114.40 | 2,821 |
| May 30, 2024 | 114.60 | 116.60 | 114.20 | 116.00 | 116.00 | 2,705 |
| May 29, 2024 | 115.60 | 117.00 | 114.40 | 114.40 | 114.40 | 1,805 |
| May 28, 2024 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,386 |
| May 27, 2024 | 115.80 | 116.40 | 114.40 | 116.40 | 116.40 | 1,066 |
| May 24, 2024 | 116.00 | 116.20 | 114.40 | 115.80 | 115.80 | 2,443 |
| May 23, 2024 | 115.00 | 117.80 | 114.60 | 117.80 | 117.80 | 4,975 |
| May 22, 2024 | 117.20 | 117.20 | 113.80 | 116.00 | 116.00 | 8,310 |
| May 21, 2024 | 116.80 | 118.00 | 116.60 | 117.60 | 117.60 | 3,989 |
| May 20, 2024 | 117.80 | 118.00 | 116.60 | 117.60 | 117.60 | 1,500 |
| May 17, 2024 | 117.00 | 118.40 | 117.00 | 118.00 | 118.00 | 2,690 |
| May 16, 2024 | 116.80 | 117.00 | 116.00 | 117.00 | 117.00 | 2,497 |
| May 15, 2024 | 116.00 | 116.40 | 114.60 | 116.00 | 116.00 | 3,743 |
| May 14, 2024 | 115.00 | 117.00 | 114.80 | 117.00 | 117.00 | 7,426 |
| May 13, 2024 | 115.60 | 116.00 | 114.00 | 115.00 | 115.00 | 8,471 |
| May 10, 2024 | 114.00 | 116.80 | 114.00 | 116.80 | 116.80 | 5,434 |
| May 9, 2024 | 114.00 | 114.00 | 112.80 | 114.00 | 114.00 | 914 |
| May 8, 2024 | 113.40 | 114.60 | 113.00 | 114.00 | 114.00 | 4,114 |
| May 7, 2024 | 111.80 | 114.00 | 111.80 | 114.00 | 114.00 | 2,114 |
| May 6, 2024 | 112.20 | 113.00 | 111.60 | 112.20 | 112.20 | 3,018 |
| May 3, 2024 | 111.40 | 113.40 | 111.40 | 112.00 | 112.00 | 3,801 |
| May 2, 2024 | 111.00 | 112.40 | 111.00 | 111.20 | 111.20 | 2,029 |
| Apr 30, 2024 | 1.50 Dividend | |||||
| Apr 30, 2024 | 115.00 | 115.00 | 112.20 | 112.20 | 112.20 | 7,354 |
| Apr 29, 2024 | 116.00 | 116.00 | 114.20 | 115.60 | 114.10 | 2,662 |
| Apr 26, 2024 | 114.40 | 115.20 | 112.40 | 114.00 | 112.52 | 4,506 |
| Apr 25, 2024 | 113.80 | 114.20 | 110.80 | 112.00 | 110.55 | 4,249 |
| Apr 24, 2024 | 111.40 | 114.60 | 111.40 | 113.80 | 112.32 | 4,128 |
| Apr 23, 2024 | 117.00 | 117.40 | 110.40 | 112.60 | 111.14 | 15,868 |
| Apr 22, 2024 | 117.20 | 119.00 | 117.20 | 117.80 | 116.27 | 2,956 |
| Apr 19, 2024 | 113.80 | 117.00 | 113.80 | 117.00 | 115.48 | 3,905 |
| Apr 18, 2024 | 116.00 | 116.40 | 115.00 | 116.20 | 114.69 | 3,797 |
| Apr 17, 2024 | 115.60 | 116.60 | 114.60 | 115.80 | 114.30 | 3,450 |
| Apr 16, 2024 | 114.80 | 116.20 | 113.20 | 115.20 | 113.71 | 9,574 |
| Apr 15, 2024 | 117.00 | 118.20 | 114.80 | 116.20 | 114.69 | 13,133 |
| Apr 12, 2024 | 116.20 | 119.80 | 116.20 | 117.20 | 115.68 | 2,885 |
| Apr 11, 2024 | 117.00 | 117.60 | 116.00 | 116.40 | 114.89 | 8,287 |
| Apr 10, 2024 | 115.60 | 116.80 | 114.40 | 116.80 | 115.28 | 5,273 |
| Apr 9, 2024 | 115.00 | 115.60 | 113.60 | 115.60 | 114.10 | 8,809 |
| Apr 8, 2024 | 113.00 | 116.00 | 113.00 | 114.60 | 113.11 | 4,949 |
| Apr 5, 2024 | 113.40 | 114.20 | 112.00 | 114.20 | 112.72 | 3,798 |
| Apr 4, 2024 | 113.60 | 116.40 | 112.60 | 114.00 | 112.52 | 6,015 |