113.70
-6.30
(-5.25%)
At close: April 10 at 8:45:00 PM GMT+2
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 10, 2025 | 119.80 | 119.80 | 113.70 | 113.70 | 113.70 | 254 |
| Apr 9, 2025 | 110.20 | 120.00 | 110.00 | 120.00 | 120.00 | 1,774 |
| Apr 8, 2025 | 113.40 | 116.00 | 113.00 | 113.00 | 113.00 | 1,483 |
| Apr 7, 2025 | 114.50 | 115.90 | 108.00 | 115.50 | 115.50 | 2,368 |
| Apr 4, 2025 | 122.45 | 122.55 | 117.50 | 118.40 | 118.40 | 917 |
| Apr 3, 2025 | 124.30 | 126.40 | 122.00 | 122.20 | 122.20 | 729 |
| Apr 2, 2025 | 125.50 | 126.50 | 123.75 | 125.20 | 125.20 | 355 |
| Apr 1, 2025 | 127.25 | 128.20 | 127.00 | 128.15 | 128.15 | 332 |
| Mar 31, 2025 | 130.50 | 130.50 | 126.15 | 126.15 | 126.15 | 616 |
| Mar 28, 2025 | 127.90 | 130.85 | 127.90 | 130.80 | 130.80 | 453 |
| Mar 27, 2025 | 125.60 | 129.50 | 125.60 | 129.50 | 129.50 | 97 |
| Mar 26, 2025 | 130.55 | 131.00 | 125.75 | 126.50 | 126.50 | 1,542 |
| Mar 25, 2025 | 130.40 | 131.65 | 130.40 | 131.65 | 131.65 | 713 |
| Mar 24, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 407 |
| Mar 21, 2025 | 130.30 | 131.65 | 130.30 | 131.15 | 131.15 | 25 |
| Mar 20, 2025 | 133.25 | 133.25 | 131.20 | 131.80 | 131.80 | 107 |
| Mar 19, 2025 | 134.70 | 136.05 | 134.70 | 136.05 | 136.05 | 378 |
| Mar 18, 2025 | 138.60 | 138.60 | 136.50 | 136.50 | 136.50 | 377 |
| Mar 17, 2025 | 135.30 | 136.10 | 134.30 | 136.10 | 136.10 | 137 |
| Mar 14, 2025 | 134.60 | 134.60 | 134.00 | 134.05 | 134.05 | 193 |
| Mar 13, 2025 | 133.25 | 134.40 | 133.25 | 134.40 | 134.40 | 858 |
| Mar 12, 2025 | 134.40 | 136.15 | 133.25 | 133.25 | 133.25 | 1,186 |
| Mar 11, 2025 | 134.00 | 136.20 | 134.00 | 134.55 | 134.55 | 295 |
| Mar 10, 2025 | 135.85 | 136.60 | 133.10 | 133.30 | 133.30 | 763 |
| Mar 7, 2025 | 139.60 | 141.00 | 134.90 | 136.30 | 136.30 | 2,012 |
| Mar 6, 2025 | 137.15 | 142.05 | 137.15 | 142.00 | 142.00 | 1,190 |
| Mar 5, 2025 | 134.55 | 137.15 | 134.55 | 137.15 | 137.15 | 236 |
| Mar 4, 2025 | 136.90 | 136.90 | 135.55 | 135.55 | 135.55 | 14 |
| Mar 3, 2025 | 137.60 | 139.05 | 137.60 | 139.05 | 139.05 | 567 |
| Feb 28, 2025 | 133.75 | 136.40 | 133.75 | 136.10 | 136.10 | 209 |
| Feb 27, 2025 | 135.40 | 135.80 | 134.85 | 135.75 | 135.75 | 475 |
| Feb 26, 2025 | 137.00 | 137.40 | 135.65 | 135.65 | 135.65 | 107 |
| Feb 25, 2025 | 138.00 | 138.00 | 136.90 | 137.25 | 137.25 | 1,012 |
| Feb 24, 2025 | 135.35 | 138.00 | 135.35 | 137.90 | 137.90 | 627 |
| Feb 21, 2025 | 135.80 | 136.20 | 135.20 | 135.20 | 135.20 | 183 |
| Feb 20, 2025 | 137.15 | 137.15 | 133.95 | 135.85 | 135.85 | 477 |
| Feb 19, 2025 | 136.00 | 137.55 | 134.70 | 135.50 | 135.50 | 2,416 |
| Feb 18, 2025 | 134.95 | 137.70 | 134.95 | 136.80 | 136.80 | 464 |
| Feb 17, 2025 | 137.40 | 137.40 | 134.65 | 135.30 | 135.30 | 1,622 |
| Feb 14, 2025 | 135.80 | 136.80 | 135.80 | 136.10 | 136.10 | 1,317 |
| Feb 13, 2025 | 134.90 | 137.00 | 134.90 | 137.00 | 137.00 | 511 |
| Feb 12, 2025 | 133.80 | 135.55 | 133.15 | 135.55 | 135.55 | 398 |
| Feb 11, 2025 | 135.10 | 135.75 | 134.00 | 134.00 | 134.00 | 741 |
| Feb 10, 2025 | 139.45 | 139.45 | 135.50 | 135.70 | 135.70 | 1,573 |
| Feb 7, 2025 | 141.50 | 141.50 | 140.00 | 140.00 | 140.00 | 270 |
| Feb 6, 2025 | 141.00 | 143.00 | 140.70 | 142.95 | 142.95 | 500 |
| Feb 5, 2025 | 140.90 | 140.95 | 140.55 | 140.55 | 140.55 | 3,268 |
| Feb 4, 2025 | 143.90 | 143.90 | 141.00 | 141.00 | 141.00 | 969 |
| Feb 3, 2025 | 146.20 | 146.20 | 143.50 | 144.75 | 144.75 | 1,273 |
| Jan 31, 2025 | 150.60 | 150.60 | 146.95 | 146.95 | 146.95 | 905 |
| Jan 30, 2025 | 147.75 | 150.00 | 147.75 | 149.90 | 149.90 | 297 |
| Jan 29, 2025 | 149.30 | 150.80 | 146.95 | 146.95 | 146.95 | 38 |
| Jan 28, 2025 | 146.25 | 154.00 | 146.25 | 150.25 | 150.25 | 1,346 |
| Jan 27, 2025 | 144.00 | 145.55 | 144.00 | 144.90 | 144.90 | 33 |
| Jan 24, 2025 | 143.95 | 146.15 | 143.95 | 145.00 | 145.00 | 1,031 |
| Jan 23, 2025 | 143.85 | 145.25 | 143.80 | 144.40 | 144.40 | 1,329 |
| Jan 22, 2025 | 144.00 | 145.30 | 143.80 | 145.30 | 145.30 | 702 |
| Jan 21, 2025 | 141.00 | 145.25 | 141.00 | 145.25 | 145.25 | 730 |
| Jan 20, 2025 | 142.20 | 142.20 | 141.40 | 141.50 | 141.50 | 1,307 |
| Jan 17, 2025 | 142.75 | 143.90 | 141.50 | 142.00 | 142.00 | 269 |
| Jan 16, 2025 | 141.15 | 144.65 | 141.15 | 144.30 | 144.30 | 709 |
| Jan 15, 2025 | 140.20 | 141.15 | 140.20 | 141.15 | 141.15 | 3 |
| Jan 14, 2025 | 142.25 | 145.15 | 142.25 | 142.70 | 142.70 | 1,048 |
| Jan 13, 2025 | 141.50 | 141.60 | 140.05 | 140.05 | 140.05 | 627 |
| Jan 10, 2025 | 141.25 | 143.00 | 141.25 | 142.35 | 142.35 | 109 |
| Jan 9, 2025 | 142.15 | 142.30 | 141.45 | 142.30 | 142.30 | 4,785 |
| Jan 8, 2025 | 144.05 | 144.05 | 143.00 | 143.05 | 143.05 | 90 |
| Jan 7, 2025 | 141.75 | 145.70 | 141.75 | 145.00 | 145.00 | 322 |
| Jan 6, 2025 | 141.00 | 142.20 | 140.45 | 142.20 | 142.20 | 2,058 |
| Jan 3, 2025 | 139.45 | 140.35 | 139.45 | 140.35 | 140.35 | 347 |
| Jan 2, 2025 | 140.00 | 140.20 | 139.60 | 140.20 | 140.20 | 122 |
| Dec 30, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| Dec 27, 2024 | 137.20 | 139.70 | 137.20 | 139.50 | 139.50 | 144 |
| Dec 23, 2024 | 138.00 | 138.70 | 137.00 | 138.70 | 138.70 | 441 |
| Dec 20, 2024 | 137.70 | 137.95 | 136.65 | 136.80 | 136.80 | 580 |
| Dec 19, 2024 | 139.15 | 139.60 | 137.95 | 138.40 | 138.40 | 600 |
| Dec 18, 2024 | 138.45 | 140.05 | 138.45 | 140.00 | 140.00 | 368 |
| Dec 17, 2024 | 139.25 | 141.25 | 139.00 | 139.20 | 139.20 | 598 |
| Dec 16, 2024 | 140.40 | 141.30 | 140.05 | 140.05 | 140.05 | 218 |
| Dec 13, 2024 | 142.40 | 143.90 | 142.10 | 142.10 | 142.10 | 170 |
| Dec 12, 2024 | 144.00 | 144.00 | 142.00 | 142.65 | 142.65 | 1,521 |
| Dec 11, 2024 | 144.90 | 145.00 | 143.95 | 143.95 | 143.95 | 415 |
| Dec 10, 2024 | 140.65 | 145.75 | 140.65 | 143.85 | 143.85 | 1,009 |
| Dec 9, 2024 | 140.45 | 140.45 | 139.50 | 140.45 | 140.45 | 724 |
| Dec 6, 2024 | 138.80 | 140.30 | 138.80 | 140.30 | 140.30 | 160 |
| Dec 5, 2024 | 140.20 | 140.75 | 139.40 | 140.20 | 140.20 | 258 |
| Dec 4, 2024 | 143.40 | 143.40 | 140.00 | 140.40 | 140.40 | 584 |
| Dec 3, 2024 | 141.30 | 142.95 | 141.30 | 142.45 | 142.45 | 476 |
| Dec 2, 2024 | 142.20 | 142.25 | 140.70 | 141.35 | 141.35 | 276 |
| Nov 29, 2024 | 141.50 | 141.90 | 141.25 | 141.85 | 141.85 | 379 |
| Nov 28, 2024 | 141.95 | 142.35 | 141.20 | 141.20 | 141.20 | 749 |
| Nov 27, 2024 | 141.60 | 142.25 | 141.60 | 142.25 | 142.25 | 35 |
| Nov 26, 2024 | 142.25 | 142.70 | 142.15 | 142.15 | 142.15 | 205 |
| Nov 25, 2024 | 142.90 | 143.25 | 141.50 | 143.15 | 143.15 | 1,903 |
| Nov 22, 2024 | 139.20 | 142.05 | 139.15 | 142.05 | 142.05 | 4,760 |
| Nov 21, 2024 | 138.30 | 138.95 | 138.25 | 138.95 | 138.95 | 229 |
| Nov 20, 2024 | 139.75 | 140.25 | 138.05 | 138.05 | 138.05 | 132 |
| Nov 19, 2024 | 140.00 | 141.00 | 138.00 | 139.90 | 139.90 | 1,555 |
| Nov 18, 2024 | 143.15 | 144.35 | 139.95 | 140.20 | 140.20 | 3,604 |
| Nov 15, 2024 | 145.05 | 145.05 | 144.05 | 144.05 | 144.05 | 75 |
| Nov 14, 2024 | 151.25 | 151.50 | 144.50 | 146.65 | 146.65 | 641 |
| Nov 13, 2024 | 150.50 | 151.50 | 149.00 | 151.20 | 151.20 | 428 |
| Nov 12, 2024 | 151.90 | 152.50 | 150.25 | 151.25 | 151.25 | 529 |
| Nov 11, 2024 | 151.05 | 152.55 | 151.05 | 152.35 | 152.35 | 474 |
| Nov 8, 2024 | 151.15 | 152.55 | 151.15 | 152.55 | 152.55 | 35 |
| Nov 7, 2024 | 149.65 | 151.80 | 149.65 | 151.80 | 151.80 | 30 |
| Nov 6, 2024 | 153.55 | 153.60 | 149.00 | 149.25 | 149.25 | 541 |
| Nov 5, 2024 | 154.00 | 154.00 | 152.30 | 152.85 | 152.85 | 448 |
| Nov 4, 2024 | 154.80 | 155.00 | 153.15 | 154.35 | 154.35 | 805 |
| Nov 1, 2024 | 151.75 | 154.85 | 151.75 | 154.85 | 154.85 | 46 |
| Oct 31, 2024 | 151.35 | 151.35 | 151.05 | 151.05 | 151.05 | 331 |
| Oct 30, 2024 | 152.25 | 152.25 | 149.95 | 151.80 | 151.80 | 2,464 |
| Oct 29, 2024 | 155.60 | 155.60 | 153.00 | 153.45 | 153.45 | 181 |
| Oct 28, 2024 | 157.10 | 157.20 | 156.50 | 156.50 | 156.50 | 205 |
| Oct 25, 2024 | 155.10 | 155.10 | 155.00 | 155.00 | 155.00 | 63 |
| Oct 24, 2024 | 159.00 | 159.00 | 155.90 | 155.90 | 155.90 | 33 |
| Oct 23, 2024 | 161.70 | 161.70 | 159.45 | 159.70 | 159.70 | 78 |
| Oct 22, 2024 | 161.70 | 162.25 | 159.75 | 162.25 | 162.25 | 281 |
| Oct 21, 2024 | 164.90 | 165.00 | 162.80 | 162.90 | 162.90 | 546 |
| Oct 18, 2024 | 164.75 | 165.65 | 164.50 | 164.50 | 164.50 | 424 |
| Oct 17, 2024 | 155.80 | 167.20 | 155.80 | 166.30 | 166.30 | 765 |
| Oct 16, 2024 | 156.00 | 156.00 | 154.40 | 154.40 | 154.40 | 34 |
| Oct 15, 2024 | 158.60 | 159.30 | 156.40 | 156.45 | 156.45 | 763 |
| Oct 14, 2024 | 157.70 | 158.70 | 156.40 | 158.50 | 158.50 | 444 |
| Oct 11, 2024 | 154.90 | 156.45 | 154.90 | 156.45 | 156.45 | 219 |
| Oct 10, 2024 | 156.00 | 156.10 | 155.05 | 155.05 | 155.05 | 227 |
| Oct 9, 2024 | 154.90 | 155.80 | 154.90 | 155.80 | 155.80 | 73 |
| Oct 8, 2024 | 151.85 | 154.70 | 151.85 | 154.70 | 154.70 | 10 |
| Oct 7, 2024 | 154.90 | 154.90 | 153.00 | 153.00 | 153.00 | 143 |
| Oct 4, 2024 | 156.90 | 156.90 | 155.00 | 155.50 | 155.50 | 430 |
| Oct 3, 2024 | 156.65 | 157.70 | 156.45 | 156.45 | 156.45 | 53 |
| Oct 2, 2024 | 155.55 | 157.55 | 155.55 | 157.55 | 157.55 | 6 |
| Oct 1, 2024 | 158.50 | 158.70 | 155.45 | 155.45 | 155.45 | 310 |
| Sep 30, 2024 | 160.30 | 160.30 | 158.40 | 158.40 | 158.40 | 272 |
| Sep 27, 2024 | 160.50 | 161.25 | 158.65 | 161.05 | 161.05 | 803 |
| Sep 26, 2024 | 156.05 | 160.20 | 156.05 | 160.10 | 160.10 | 70 |
| Sep 25, 2024 | 155.20 | 156.00 | 155.20 | 155.45 | 155.45 | 192 |
| Sep 24, 2024 | 156.30 | 156.30 | 155.00 | 156.20 | 156.20 | 655 |
| Sep 23, 2024 | 158.00 | 158.00 | 155.45 | 155.45 | 155.45 | 620 |
| Sep 20, 2024 | 166.20 | 166.20 | 157.45 | 157.75 | 157.75 | 2,123 |
| Sep 19, 2024 | 168.70 | 170.00 | 167.20 | 167.20 | 167.20 | 429 |
| Sep 18, 2024 | 166.35 | 166.35 | 165.85 | 165.85 | 165.85 | 149 |
| Sep 17, 2024 | 166.10 | 168.05 | 166.10 | 168.05 | 168.05 | 338 |
| Sep 16, 2024 | 167.50 | 167.50 | 166.95 | 166.95 | 166.95 | 78 |
| Sep 13, 2024 | 168.35 | 169.50 | 168.35 | 169.50 | 169.50 | 17 |
| Sep 12, 2024 | 170.50 | 170.50 | 168.75 | 168.75 | 168.75 | 3 |
| Sep 11, 2024 | 170.30 | 170.35 | 169.80 | 169.80 | 169.80 | 170 |
| Sep 10, 2024 | 169.55 | 170.90 | 169.35 | 170.35 | 170.35 | 300 |
| Sep 9, 2024 | 168.55 | 170.00 | 168.55 | 170.00 | 170.00 | 173 |
| Sep 6, 2024 | 169.50 | 170.90 | 168.65 | 168.65 | 168.65 | 49 |
| Sep 5, 2024 | 171.40 | 171.80 | 169.95 | 171.80 | 171.80 | 87 |
| Sep 4, 2024 | 172.35 | 172.75 | 171.80 | 171.85 | 171.85 | 198 |
| Sep 3, 2024 | 174.90 | 175.35 | 174.15 | 174.15 | 174.15 | 131 |
| Sep 2, 2024 | 175.65 | 175.65 | 174.05 | 175.45 | 175.45 | 17 |
| Aug 30, 2024 | 174.50 | 176.50 | 174.50 | 176.50 | 176.50 | 375 |
| Aug 29, 2024 | 173.30 | 175.75 | 173.30 | 174.00 | 174.00 | 236 |
| Aug 28, 2024 | 171.35 | 174.00 | 171.35 | 174.00 | 174.00 | 75 |
| Aug 27, 2024 | 171.75 | 172.00 | 171.60 | 172.00 | 172.00 | 80 |
| Aug 26, 2024 | 170.95 | 171.70 | 170.95 | 171.50 | 171.50 | 2,136 |
| Aug 23, 2024 | 169.95 | 171.90 | 169.95 | 171.60 | 171.60 | 28 |
| Aug 22, 2024 | 169.80 | 170.65 | 169.80 | 170.55 | 170.55 | 144 |
| Aug 21, 2024 | 169.80 | 169.80 | 169.30 | 169.30 | 169.30 | 184 |
| Aug 20, 2024 | 169.60 | 169.80 | 169.60 | 169.80 | 169.80 | 24 |
| Aug 19, 2024 | 167.20 | 169.30 | 167.20 | 169.30 | 169.30 | 300 |
| Aug 16, 2024 | 169.40 | 170.30 | 167.75 | 167.75 | 167.75 | 413 |
| Aug 15, 2024 | 167.35 | 168.15 | 167.35 | 168.05 | 168.05 | 135 |
| Aug 14, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| Aug 13, 2024 | 166.50 | 167.60 | 164.00 | 167.60 | 167.60 | 260 |
| Aug 12, 2024 | 166.15 | 166.95 | 166.15 | 166.95 | 166.95 | 1,050 |
| Aug 9, 2024 | 165.95 | 167.00 | 165.95 | 166.75 | 166.75 | 132 |
| Aug 8, 2024 | 163.60 | 164.20 | 163.60 | 164.20 | 164.20 | 35 |
| Aug 7, 2024 | 162.80 | 166.05 | 162.80 | 166.05 | 166.05 | 110 |
| Aug 6, 2024 | 163.50 | 163.50 | 161.40 | 161.40 | 161.40 | 130 |
| Aug 5, 2024 | 159.05 | 164.05 | 158.65 | 163.10 | 163.10 | 708 |
| Aug 2, 2024 | 168.05 | 168.05 | 162.00 | 163.70 | 163.70 | 378 |
| Aug 1, 2024 | 169.00 | 169.05 | 167.60 | 167.60 | 167.60 | 553 |
| Jul 31, 2024 | 165.95 | 167.00 | 165.40 | 165.40 | 165.40 | 318 |
| Jul 30, 2024 | 164.85 | 166.80 | 164.05 | 165.00 | 165.00 | 1,391 |
| Jul 29, 2024 | 163.90 | 166.50 | 163.90 | 164.55 | 164.55 | 397 |
| Jul 26, 2024 | 154.55 | 163.10 | 154.55 | 163.10 | 163.10 | 763 |
| Jul 25, 2024 | 153.95 | 155.70 | 152.45 | 155.70 | 155.70 | 294 |
| Jul 24, 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
| Jul 23, 2024 | 149.95 | 154.45 | 149.70 | 153.05 | 153.05 | 87 |
| Jul 22, 2024 | 149.75 | 150.20 | 148.55 | 150.20 | 150.20 | 12 |
| Jul 19, 2024 | 150.15 | 150.15 | 149.45 | 150.15 | 150.15 | 515 |
| Jul 18, 2024 | 154.50 | 155.95 | 153.70 | 153.75 | 153.75 | 721 |
| Jul 17, 2024 | 153.55 | 154.50 | 153.00 | 154.50 | 154.50 | 397 |
| Jul 16, 2024 | 151.95 | 153.50 | 151.65 | 153.50 | 153.50 | 347 |
| Jul 15, 2024 | 153.15 | 153.15 | 151.80 | 152.20 | 152.20 | 190 |
| Jul 12, 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
| Jul 11, 2024 | 150.25 | 154.00 | 150.00 | 154.00 | 154.00 | 1,101 |
| Jul 10, 2024 | 149.45 | 149.50 | 148.10 | 149.50 | 149.50 | 409 |
| Jul 9, 2024 | 150.60 | 151.25 | 150.60 | 150.95 | 150.95 | 610 |
| Jul 8, 2024 | 152.20 | 152.20 | 152.00 | 152.00 | 152.00 | 10 |
| Jul 5, 2024 | 153.50 | 153.95 | 153.50 | 153.60 | 153.60 | 130 |
| Jul 4, 2024 | 151.10 | 153.10 | 151.10 | 153.10 | 153.10 | 55 |
| Jul 3, 2024 | 150.00 | 151.30 | 150.00 | 151.30 | 151.30 | 1,034 |
| Jul 2, 2024 | 151.60 | 151.60 | 150.00 | 150.10 | 150.10 | 408 |
| Jul 1, 2024 | 156.10 | 156.10 | 152.35 | 152.35 | 152.35 | 121 |
| Jun 28, 2024 | 155.55 | 155.75 | 154.25 | 154.75 | 154.75 | 608 |
| Jun 27, 2024 | 154.90 | 157.10 | 154.90 | 156.15 | 156.15 | 85 |
| Jun 26, 2024 | 157.65 | 157.65 | 154.30 | 155.15 | 155.15 | 802 |
| Jun 25, 2024 | 153.60 | 157.80 | 150.00 | 157.30 | 157.30 | 1,188 |
| Jun 24, 2024 | 167.20 | 167.40 | 157.30 | 157.30 | 157.30 | 1,322 |
| Jun 21, 2024 | 166.30 | 166.60 | 166.30 | 166.50 | 166.50 | 530 |
| Jun 20, 2024 | 163.50 | 166.80 | 163.50 | 166.80 | 166.80 | 555 |
| Jun 19, 2024 | 169.25 | 169.25 | 163.95 | 163.95 | 163.95 | 102 |
| Jun 18, 2024 | 171.60 | 171.60 | 169.10 | 169.40 | 169.40 | 157 |
| Jun 17, 2024 | 171.30 | 171.75 | 171.10 | 171.40 | 171.40 | 175 |
| Jun 14, 2024 | 172.00 | 172.40 | 171.60 | 171.60 | 171.60 | 205 |
| Jun 13, 2024 | 174.90 | 175.65 | 171.40 | 171.40 | 171.40 | 70 |
| Jun 12, 2024 | 172.00 | 175.30 | 172.00 | 174.30 | 174.30 | 750 |
| Jun 11, 2024 | 171.70 | 172.65 | 171.35 | 171.80 | 171.80 | 103 |
| Jun 10, 2024 | 169.90 | 171.35 | 169.90 | 171.20 | 171.20 | 288 |
| Jun 7, 2024 | 171.40 | 172.10 | 170.85 | 171.25 | 171.25 | 228 |
| Jun 6, 2024 | 170.85 | 172.80 | 170.85 | 172.15 | 172.15 | 271 |
| Jun 5, 2024 | 166.70 | 171.75 | 166.70 | 171.75 | 171.75 | 365 |
| Jun 4, 2024 | 166.60 | 166.65 | 166.60 | 166.65 | 166.65 | 190 |
| Jun 3, 2024 | 168.00 | 168.00 | 167.25 | 167.25 | 167.25 | 110 |
| May 31, 2024 | 164.90 | 166.25 | 164.80 | 166.25 | 166.25 | 140 |
| May 30, 2024 | 167.75 | 167.75 | 165.75 | 165.75 | 165.75 | 190 |
| May 29, 2024 | 166.10 | 170.05 | 166.10 | 169.05 | 169.05 | 809 |
| May 28, 2024 | 167.10 | 167.55 | 167.10 | 167.20 | 167.20 | 235 |
| May 27, 2024 | 167.35 | 168.10 | 167.00 | 167.80 | 167.80 | 109 |
| May 24, 2024 | 167.90 | 167.95 | 166.85 | 167.60 | 167.60 | 260 |
| May 23, 2024 | 167.90 | 170.10 | 167.90 | 169.85 | 169.85 | 182 |
| May 22, 2024 | 164.70 | 168.30 | 164.70 | 167.70 | 167.70 | 4,495 |
| May 21, 2024 | 166.05 | 166.30 | 165.40 | 165.40 | 165.40 | 137 |
| May 20, 2024 | 166.95 | 167.70 | 166.40 | 166.40 | 166.40 | 15 |
| May 17, 2024 | 168.15 | 168.25 | 167.40 | 167.55 | 167.55 | 867 |
| May 16, 2024 | 164.70 | 168.50 | 164.70 | 168.50 | 168.50 | 932 |
| May 15, 2024 | 158.65 | 165.65 | 158.00 | 165.65 | 165.65 | 811 |
| May 14, 2024 | 153.80 | 158.60 | 153.80 | 158.60 | 158.60 | 109 |
| May 13, 2024 | 154.00 | 155.10 | 154.00 | 154.80 | 154.80 | 308 |
| May 10, 2024 | 156.15 | 156.25 | 155.35 | 155.35 | 155.35 | 109 |
| May 9, 2024 | 153.85 | 153.90 | 153.85 | 153.90 | 153.90 | 30 |
| May 8, 2024 | 153.30 | 155.80 | 153.30 | 154.40 | 154.40 | 78 |
| May 7, 2024 | 151.80 | 153.90 | 151.80 | 153.15 | 153.15 | 681 |
| May 6, 2024 | 152.20 | 152.90 | 152.20 | 152.30 | 152.30 | 160 |
| May 3, 2024 | 150.40 | 153.45 | 150.40 | 152.65 | 152.65 | 217 |
| May 2, 2024 | 148.60 | 150.55 | 148.60 | 150.55 | 150.55 | 112 |
| Apr 30, 2024 | 149.65 | 150.00 | 148.00 | 148.00 | 148.00 | 257 |
| Apr 29, 2024 | 2.20 Dividend | |||||
| Apr 29, 2024 | 150.20 | 150.20 | 149.55 | 149.75 | 149.75 | 202 |
| Apr 26, 2024 | 150.90 | 151.90 | 150.35 | 151.90 | 149.70 | 73 |
| Apr 25, 2024 | 151.90 | 151.90 | 149.65 | 149.85 | 147.68 | 213 |
| Apr 24, 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 152.11 | - |
| Apr 23, 2024 | 148.15 | 155.00 | 148.05 | 154.80 | 152.56 | 622 |
| Apr 22, 2024 | 146.65 | 148.55 | 146.60 | 148.50 | 146.35 | 1,038 |
| Apr 19, 2024 | 145.55 | 145.80 | 144.65 | 145.80 | 143.69 | 120 |
| Apr 18, 2024 | 147.00 | 147.50 | 143.90 | 146.85 | 144.72 | 1,033 |
| Apr 17, 2024 | 150.65 | 150.65 | 146.85 | 146.85 | 144.72 | 403 |
| Apr 16, 2024 | 150.70 | 151.75 | 150.50 | 151.75 | 149.55 | 202 |
| Apr 15, 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 150.64 | - |
| Apr 12, 2024 | 152.25 | 154.75 | 152.25 | 153.80 | 151.57 | 118 |
| Apr 11, 2024 | 150.60 | 152.15 | 150.55 | 152.15 | 149.95 | 58 |
| Apr 10, 2024 | 153.75 | 153.75 | 150.30 | 150.45 | 148.27 | 342 |