Unlock stock picks and a broker-level newsfeed that powers Wall Street.
552.40
-37.80
(-6.40%)
At close: April 4 at 9:52:03 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 4, 2025 | 586.20 | 588.00 | 552.00 | 552.40 | 552.40 | 680 |
| Apr 3, 2025 | 581.40 | 593.20 | 581.40 | 590.20 | 590.20 | - |
| Apr 2, 2025 | 586.80 | 589.00 | 585.20 | 588.00 | 588.00 | - |
| Apr 1, 2025 | 584.60 | 590.00 | 582.80 | 587.40 | 587.40 | 2 |
| Mar 31, 2025 | 582.40 | 585.60 | 581.80 | 583.40 | 583.40 | 15 |
| Mar 28, 2025 | 586.40 | 590.20 | 585.20 | 586.40 | 586.40 | - |
| Mar 27, 2025 | 582.00 | 590.40 | 582.00 | 589.80 | 589.80 | - |
| Mar 26, 2025 | 585.00 | 590.40 | 583.20 | 584.80 | 584.80 | 9 |
| Mar 25, 2025 | 573.20 | 585.40 | 573.20 | 585.20 | 585.20 | 10 |
| Mar 24, 2025 | 576.80 | 583.20 | 574.40 | 575.40 | 575.40 | - |
| Mar 21, 2025 | 574.80 | 580.20 | 570.40 | 580.00 | 580.00 | 5 |
| Mar 20, 2025 | 580.20 | 580.20 | 569.20 | 575.60 | 575.60 | 1 |
| Mar 19, 2025 | 584.20 | 584.60 | 577.60 | 580.20 | 580.20 | - |
| Mar 18, 2025 | 585.20 | 587.60 | 583.20 | 583.80 | 583.80 | - |
| Mar 17, 2025 | 579.40 | 584.60 | 579.40 | 584.40 | 584.40 | 2 |
| Mar 14, 2025 | 571.80 | 581.80 | 570.00 | 580.80 | 580.80 | 40 |
| Mar 13, 2025 | 573.00 | 575.80 | 567.40 | 570.40 | 570.40 | - |
| Mar 12, 2025 | 565.60 | 574.40 | 565.60 | 574.40 | 574.40 | - |
| Mar 11, 2025 | 567.20 | 570.40 | 558.60 | 564.00 | 564.00 | 59 |
| Mar 10, 2025 | 563.60 | 566.00 | 560.60 | 561.60 | 561.60 | 10 |
| Mar 7, 2025 | 557.80 | 562.60 | 552.20 | 562.20 | 562.20 | 170 |
| Mar 6, 2025 | 566.00 | 566.00 | 552.80 | 560.60 | 560.60 | 5 |
| Mar 5, 2025 | 562.60 | 567.00 | 561.00 | 565.40 | 565.40 | 84 |
| Mar 4, 2025 | 560.40 | 564.60 | 551.20 | 559.80 | 559.80 | 37 |
| Mar 3, 2025 | 549.20 | 563.20 | 544.00 | 561.00 | 561.00 | 43 |
| Feb 28, 2025 | 546.00 | 546.60 | 538.00 | 544.00 | 544.00 | 59 |
| Feb 27, 2025 | 550.60 | 551.60 | 544.80 | 547.20 | 547.20 | 581 |
| Feb 26, 2025 | 543.00 | 556.60 | 543.00 | 549.80 | 549.80 | 535 |
| Feb 25, 2025 | 520.20 | 534.80 | 520.20 | 534.80 | 534.80 | - |
| Feb 24, 2025 | 518.80 | 522.60 | 516.60 | 521.80 | 521.80 | - |
| Feb 21, 2025 | 516.40 | 516.40 | 510.20 | 513.00 | 513.00 | 2 |
| Feb 20, 2025 | 521.40 | 524.00 | 514.60 | 516.60 | 516.60 | 255 |
| Feb 19, 2025 | 536.20 | 537.60 | 517.40 | 521.40 | 521.40 | - |
| Feb 18, 2025 | 532.20 | 537.60 | 532.00 | 536.40 | 536.40 | - |
| Feb 17, 2025 | 524.40 | 533.20 | 522.20 | 532.40 | 532.40 | 6 |
| Feb 14, 2025 | 528.20 | 528.20 | 516.80 | 520.40 | 520.40 | 76 |
| Feb 13, 2025 | 531.40 | 532.80 | 521.40 | 528.20 | 528.20 | - |
| Feb 12, 2025 | 528.00 | 531.80 | 525.40 | 529.80 | 529.80 | 115 |
| Feb 11, 2025 | 527.20 | 530.00 | 526.00 | 527.60 | 527.60 | 200 |
| Feb 10, 2025 | 525.40 | 528.80 | 525.40 | 528.20 | 528.20 | - |
| Feb 7, 2025 | 523.40 | 525.60 | 523.20 | 525.00 | 525.00 | - |
| Feb 6, 2025 | 525.60 | 530.60 | 519.80 | 523.20 | 523.20 | 20 |
| Feb 5, 2025 | 521.60 | 524.80 | 519.80 | 524.80 | 524.80 | - |
| Feb 4, 2025 | 519.80 | 524.60 | 517.00 | 522.80 | 522.80 | 10 |
| Feb 3, 2025 | 518.60 | 522.00 | 516.80 | 519.80 | 519.80 | 6 |
| Jan 31, 2025 | 525.60 | 527.20 | 520.60 | 520.80 | 520.80 | 9 |
| Jan 30, 2025 | 528.80 | 531.00 | 524.80 | 524.80 | 524.80 | - |
| Jan 29, 2025 | 532.20 | 532.20 | 528.00 | 528.00 | 528.00 | 250 |
| Jan 28, 2025 | 531.40 | 531.80 | 527.80 | 531.20 | 531.20 | 166 |
| Jan 27, 2025 | 519.40 | 532.00 | 519.40 | 531.00 | 531.00 | 3 |
| Jan 24, 2025 | 523.40 | 523.40 | 518.20 | 522.40 | 522.40 | 164 |
| Jan 23, 2025 | 520.80 | 523.60 | 518.80 | 523.60 | 523.60 | 25 |
| Jan 22, 2025 | 506.00 | 526.00 | 506.00 | 521.80 | 521.80 | 538 |
| Jan 21, 2025 | 502.20 | 505.20 | 500.60 | 502.20 | 502.20 | - |
| Jan 20, 2025 | 501.40 | 505.80 | 501.40 | 502.60 | 502.60 | 243 |
| Jan 17, 2025 | 497.90 | 506.00 | 497.90 | 502.60 | 502.60 | 8 |
| Jan 16, 2025 | 496.70 | 499.10 | 495.10 | 498.50 | 498.50 | - |
| Jan 15, 2025 | 486.80 | 497.00 | 486.80 | 495.80 | 495.80 | 18 |
| Jan 14, 2025 | 485.30 | 488.00 | 482.10 | 486.50 | 486.50 | 155 |
| Jan 13, 2025 | 482.30 | 484.50 | 476.80 | 484.10 | 484.10 | - |
| Jan 10, 2025 | 492.90 | 493.40 | 482.40 | 485.80 | 485.80 | 5 |
| Jan 9, 2025 | 503.80 | 503.80 | 488.30 | 494.20 | 494.20 | 135 |
| Jan 8, 2025 | 503.80 | 511.40 | 502.40 | 504.00 | 504.00 | - |
| Jan 7, 2025 | 495.20 | 505.00 | 495.20 | 503.40 | 503.40 | 3 |
| Jan 6, 2025 | 494.70 | 496.90 | 490.20 | 496.00 | 496.00 | 3 |
| Jan 3, 2025 | 491.20 | 496.40 | 491.20 | 493.70 | 493.70 | - |
| Jan 2, 2025 | 487.50 | 493.00 | 487.50 | 490.20 | 490.20 | - |
| Dec 30, 2024 | 494.00 | 494.00 | 488.00 | 490.50 | 490.50 | 98 |
| Dec 27, 2024 | 495.30 | 495.30 | 487.70 | 492.40 | 492.40 | 146 |
| Dec 23, 2024 | 497.20 | 499.20 | 496.50 | 498.50 | 498.50 | 20 |
| Dec 20, 2024 | 501.00 | 501.00 | 492.30 | 497.10 | 497.10 | 50 |
| Dec 19, 2024 | 500.20 | 504.00 | 500.00 | 501.60 | 501.60 | 80 |
| Dec 18, 2024 | 513.80 | 513.80 | 504.00 | 504.00 | 504.00 | - |
| Dec 17, 2024 | 520.80 | 523.40 | 513.60 | 514.00 | 514.00 | 40 |
| Dec 16, 2024 | 516.40 | 524.40 | 516.40 | 520.20 | 520.20 | - |
| Dec 13, 2024 | 496.60 | 519.60 | 496.60 | 515.60 | 515.60 | 13 |
| Dec 12, 2024 | 501.60 | 501.60 | 489.40 | 489.50 | 489.50 | 35 |
| Dec 11, 2024 | 500.00 | 504.80 | 500.00 | 502.00 | 502.00 | 30 |
| Dec 10, 2024 | 502.80 | 502.80 | 500.00 | 500.40 | 500.40 | - |
| Dec 9, 2024 | 509.40 | 509.40 | 502.60 | 503.60 | 503.60 | - |
| Dec 6, 2024 | 510.00 | 512.40 | 508.80 | 508.80 | 508.80 | - |
| Dec 5, 2024 | 509.40 | 515.60 | 509.40 | 513.60 | 513.60 | 170 |
| Dec 4, 2024 | 506.80 | 511.60 | 506.80 | 509.80 | 509.80 | - |
| Dec 3, 2024 | 507.40 | 511.00 | 504.60 | 505.80 | 505.80 | - |
| Dec 2, 2024 | 493.10 | 509.80 | 493.10 | 507.40 | 507.40 | 28 |
| Nov 29, 2024 | 490.70 | 494.60 | 489.80 | 494.00 | 494.00 | 20 |
| Nov 28, 2024 | 489.40 | 493.50 | 489.40 | 491.10 | 491.10 | 15 |
| Nov 27, 2024 | 492.60 | 492.60 | 486.50 | 489.30 | 489.30 | - |
| Nov 26, 2024 | 487.60 | 493.60 | 487.60 | 491.60 | 491.60 | - |
| Nov 25, 2024 | 485.40 | 491.30 | 485.40 | 491.10 | 491.10 | - |
| Nov 22, 2024 | 485.00 | 486.60 | 480.80 | 485.50 | 485.50 | 20 |
| Nov 21, 2024 | 476.00 | 485.30 | 476.00 | 485.30 | 485.30 | 5 |
| Nov 20, 2024 | 474.80 | 477.40 | 474.00 | 475.30 | 475.30 | 12 |
| Nov 19, 2024 | 473.70 | 474.40 | 470.10 | 473.20 | 473.20 | - |
| Nov 18, 2024 | 472.60 | 474.10 | 471.30 | 473.00 | 473.00 | 5 |
| Nov 15, 2024 | 471.10 | 474.40 | 469.10 | 471.90 | 471.90 | 29 |
| Nov 14, 2024 | 468.30 | 473.50 | 461.40 | 471.80 | 471.80 | - |
| Nov 13, 2024 | 467.80 | 469.40 | 465.10 | 468.60 | 468.60 | - |
| Nov 12, 2024 | 476.30 | 476.30 | 467.60 | 467.60 | 467.60 | 6 |
| Nov 11, 2024 | 472.40 | 481.00 | 472.40 | 479.60 | 479.60 | 17 |
| Nov 8, 2024 | 471.60 | 473.60 | 469.10 | 470.20 | 470.20 | 23 |
| Nov 7, 2024 | 471.70 | 478.90 | 464.00 | 472.10 | 472.10 | 120 |
| Nov 6, 2024 | 478.00 | 484.40 | 468.90 | 473.00 | 473.00 | - |
| Nov 5, 2024 | 470.70 | 476.20 | 469.60 | 475.80 | 475.80 | 1 |
| Nov 4, 2024 | 473.60 | 473.60 | 468.40 | 468.50 | 468.50 | 23 |
| Nov 1, 2024 | 470.20 | 473.90 | 470.20 | 471.20 | 471.20 | - |
| Oct 31, 2024 | 472.80 | 472.80 | 468.30 | 469.20 | 469.20 | 305 |
| Oct 30, 2024 | 476.00 | 476.40 | 472.40 | 474.30 | 474.30 | 50 |
| Oct 29, 2024 | 477.00 | 478.90 | 474.20 | 475.20 | 475.20 | 10 |
| Oct 28, 2024 | 471.60 | 477.20 | 471.60 | 476.80 | 476.80 | 508 |
| Oct 25, 2024 | 468.10 | 470.80 | 467.80 | 468.20 | 468.20 | 243 |
| Oct 24, 2024 | 473.70 | 477.10 | 473.70 | 475.00 | 475.00 | 42 |
| Oct 23, 2024 | 477.90 | 477.90 | 472.70 | 472.70 | 472.70 | 50 |
| Oct 22, 2024 | 491.80 | 491.80 | 472.60 | 478.60 | 478.60 | 36 |
| Oct 21, 2024 | 498.50 | 498.50 | 490.30 | 492.30 | 492.30 | - |
| Oct 18, 2024 | 504.80 | 504.80 | 501.60 | 504.80 | 504.80 | - |
| Oct 17, 2024 | 506.80 | 509.80 | 504.20 | 504.60 | 504.60 | - |
| Oct 16, 2024 | 509.40 | 509.40 | 501.80 | 507.60 | 507.60 | - |
| Oct 15, 2024 | 504.80 | 511.20 | 504.80 | 509.60 | 509.60 | 19 |
| Oct 14, 2024 | 498.40 | 504.40 | 498.40 | 504.20 | 504.20 | 600 |
| Oct 11, 2024 | 493.90 | 499.20 | 492.20 | 499.20 | 499.20 | - |
| Oct 10, 2024 | 480.00 | 499.30 | 480.00 | 494.20 | 494.20 | 30 |
| Oct 9, 2024 | 472.50 | 479.70 | 471.50 | 479.00 | 479.00 | 6 |
| Oct 8, 2024 | 460.80 | 473.80 | 460.80 | 473.80 | 473.80 | - |
| Oct 7, 2024 | 480.50 | 480.50 | 464.50 | 466.20 | 466.20 | 20 |
| Oct 4, 2024 | 477.90 | 481.20 | 474.70 | 481.20 | 481.20 | - |
| Oct 3, 2024 | 476.80 | 481.50 | 476.40 | 476.90 | 476.90 | 100 |
| Oct 2, 2024 | 484.60 | 488.10 | 477.90 | 478.90 | 478.90 | 20 |
| Oct 1, 2024 | 489.70 | 489.70 | 483.20 | 486.20 | 486.20 | 153 |
| Sep 30, 2024 | 493.20 | 498.50 | 493.20 | 495.10 | 495.10 | - |
| Sep 27, 2024 | 493.90 | 494.70 | 487.60 | 492.80 | 492.80 | - |
| Sep 26, 2024 | 495.10 | 495.10 | 490.70 | 493.40 | 493.40 | 20 |
| Sep 25, 2024 | 491.10 | 494.70 | 491.10 | 492.40 | 492.40 | - |
| Sep 24, 2024 | 489.70 | 493.10 | 485.00 | 492.50 | 492.50 | 11 |
| Sep 23, 2024 | 489.40 | 490.00 | 486.10 | 488.80 | 488.80 | 1 |
| Sep 20, 2024 | 486.70 | 492.90 | 486.70 | 488.70 | 488.70 | - |
| Sep 19, 2024 | 483.30 | 491.00 | 482.10 | 488.30 | 488.30 | - |
| Sep 18, 2024 | 482.30 | 483.80 | 480.70 | 481.70 | 481.70 | - |
| Sep 17, 2024 | 486.90 | 486.90 | 476.90 | 478.30 | 478.30 | - |
| Sep 16, 2024 | 484.20 | 486.70 | 482.70 | 486.70 | 486.70 | - |
| Sep 13, 2024 | 484.00 | 485.50 | 483.10 | 484.60 | 484.60 | 2 |
| Sep 12, 2024 | 482.30 | 485.20 | 481.20 | 483.80 | 483.80 | 300 |
| Sep 11, 2024 | 482.60 | 482.90 | 478.70 | 480.60 | 480.60 | - |
| Sep 10, 2024 | 481.00 | 484.30 | 480.20 | 483.20 | 483.20 | 10 |
| Sep 9, 2024 | 479.30 | 483.70 | 479.30 | 482.10 | 482.10 | 182 |
| Sep 6, 2024 | 493.00 | 493.00 | 476.20 | 476.20 | 476.20 | 60 |
| Sep 5, 2024 | 491.40 | 497.90 | 491.40 | 494.00 | 494.00 | - |
| Sep 4, 2024 | 491.50 | 496.00 | 491.50 | 491.60 | 491.60 | 70 |
| Sep 3, 2024 | 495.10 | 497.80 | 493.90 | 494.60 | 494.60 | - |
| Sep 2, 2024 | 489.50 | 496.00 | 489.10 | 494.90 | 494.90 | 100 |
| Aug 30, 2024 | 487.50 | 490.30 | 487.50 | 490.30 | 490.30 | - |
| Aug 29, 2024 | 489.40 | 491.60 | 487.00 | 487.10 | 487.10 | - |
| Aug 28, 2024 | 481.50 | 491.10 | 481.50 | 488.60 | 488.60 | 252 |
| Aug 27, 2024 | 474.40 | 482.10 | 474.40 | 481.20 | 481.20 | 5 |
| Aug 26, 2024 | 474.30 | 475.50 | 473.20 | 474.80 | 474.80 | - |
| Aug 23, 2024 | 470.50 | 475.50 | 470.50 | 474.10 | 474.10 | 101 |
| Aug 22, 2024 | 465.30 | 470.20 | 465.30 | 469.80 | 469.80 | - |
| Aug 21, 2024 | 464.00 | 465.90 | 464.00 | 465.30 | 465.30 | 10 |
| Aug 20, 2024 | 462.40 | 464.60 | 462.10 | 463.30 | 463.30 | - |
| Aug 19, 2024 | 461.10 | 462.80 | 457.60 | 461.60 | 461.60 | 630 |
| Aug 16, 2024 | 454.50 | 461.40 | 453.70 | 461.40 | 461.40 | - |
| Aug 15, 2024 | 446.70 | 454.10 | 446.30 | 454.00 | 454.00 | - |
| Aug 14, 2024 | 438.60 | 444.60 | 438.60 | 444.60 | 444.60 | 5 |
| Aug 13, 2024 | 440.40 | 440.60 | 435.50 | 437.90 | 437.90 | 10 |
| Aug 12, 2024 | 437.90 | 441.80 | 437.90 | 439.60 | 439.60 | 75 |
| Aug 9, 2024 | 435.60 | 436.00 | 433.30 | 436.00 | 436.00 | 45 |
| Aug 8, 2024 | 438.50 | 438.50 | 432.00 | 436.10 | 436.10 | - |
| Aug 7, 2024 | 429.10 | 437.50 | 429.00 | 433.10 | 433.10 | 4 |
| Aug 6, 2024 | 429.90 | 431.40 | 426.70 | 429.00 | 429.00 | 55 |
| Aug 5, 2024 | 421.30 | 429.40 | 421.30 | 427.90 | 427.90 | 68 |
| Aug 2, 2024 | 440.90 | 441.30 | 436.00 | 436.80 | 436.80 | 32 |
| Aug 1, 2024 | 455.50 | 455.50 | 442.50 | 444.80 | 444.80 | - |
| Jul 31, 2024 | 458.40 | 458.90 | 453.40 | 454.60 | 454.60 | 10 |
| Jul 30, 2024 | 451.10 | 458.50 | 451.10 | 456.70 | 456.70 | - |
| Jul 29, 2024 | 456.10 | 458.70 | 451.20 | 451.50 | 451.50 | 18 |
| Jul 26, 2024 | 448.40 | 456.50 | 448.40 | 455.00 | 455.00 | 5 |
| Jul 25, 2024 | 449.60 | 450.90 | 444.60 | 449.20 | 449.20 | - |
| Jul 24, 2024 | 451.60 | 451.60 | 447.00 | 450.70 | 450.70 | 2 |
| Jul 23, 2024 | 451.60 | 454.30 | 448.80 | 452.30 | 452.30 | 4 |
| Jul 22, 2024 | 446.60 | 452.90 | 443.30 | 451.00 | 451.00 | - |
| Jul 19, 2024 | 455.70 | 455.70 | 444.40 | 446.30 | 446.30 | 62 |
| Jul 18, 2024 | 458.50 | 461.00 | 455.30 | 455.30 | 455.30 | - |
| Jul 17, 2024 | 456.90 | 458.60 | 453.00 | 458.00 | 458.00 | 31 |
| Jul 16, 2024 | 462.90 | 462.90 | 453.80 | 456.80 | 456.80 | 150 |
| Jul 15, 2024 | 463.70 | 466.90 | 463.70 | 464.90 | 464.90 | - |
| Jul 12, 2024 | 462.20 | 466.50 | 462.20 | 464.00 | 464.00 | - |
| Jul 11, 2024 | 462.50 | 466.30 | 461.80 | 461.80 | 461.80 | - |
| Jul 10, 2024 | 459.40 | 462.20 | 459.40 | 462.00 | 462.00 | 504 |
| Jul 9, 2024 | 458.70 | 461.30 | 458.40 | 460.90 | 460.90 | 4 |
| Jul 8, 2024 | 445.90 | 458.90 | 445.90 | 458.60 | 458.60 | - |
| Jul 5, 2024 | 451.30 | 451.30 | 444.60 | 446.20 | 446.20 | - |
| Jul 4, 2024 | 445.70 | 450.90 | 445.70 | 450.90 | 450.90 | - |
| Jul 3, 2024 | 453.20 | 453.20 | 444.30 | 445.90 | 445.90 | 14 |
| Jul 2, 2024 | 467.70 | 467.70 | 444.90 | 452.10 | 452.10 | 18 |
| Jul 1, 2024 | 469.30 | 469.30 | 466.20 | 467.50 | 467.50 | 50 |
| Jun 28, 2024 | 468.10 | 471.30 | 466.00 | 466.50 | 466.50 | 1 |
| Jun 27, 2024 | 465.40 | 468.90 | 465.40 | 467.70 | 467.70 | - |
| Jun 26, 2024 | 467.30 | 470.10 | 464.30 | 465.60 | 465.60 | 10 |
| Jun 25, 2024 | 466.80 | 470.50 | 465.50 | 466.90 | 466.90 | 10 |
| Jun 24, 2024 | 463.20 | 468.40 | 462.40 | 467.00 | 467.00 | - |
| Jun 21, 2024 | 463.80 | 464.60 | 460.10 | 463.90 | 463.90 | 35 |
| Jun 20, 2024 | 461.60 | 464.60 | 461.20 | 463.50 | 463.50 | 21 |
| Jun 19, 2024 | 463.70 | 463.70 | 458.90 | 460.20 | 460.20 | - |
| Jun 18, 2024 | 459.90 | 463.20 | 459.10 | 463.00 | 463.00 | - |
| Jun 17, 2024 | 456.70 | 458.70 | 455.40 | 458.00 | 458.00 | 10 |
| Jun 14, 2024 | 463.50 | 463.50 | 453.50 | 456.90 | 456.90 | 40 |
| Jun 13, 2024 | 466.80 | 466.80 | 460.50 | 463.00 | 463.00 | - |
| Jun 12, 2024 | 460.50 | 468.80 | 460.50 | 467.40 | 467.40 | 400 |
| Jun 11, 2024 | 460.50 | 467.60 | 459.00 | 460.20 | 460.20 | 17 |
| Jun 10, 2024 | 461.50 | 461.90 | 457.60 | 461.00 | 461.00 | - |
| Jun 7, 2024 | 461.40 | 462.20 | 456.10 | 461.90 | 461.90 | 15 |
| Jun 6, 2024 | 455.50 | 462.60 | 455.50 | 461.30 | 461.30 | - |
| Jun 5, 2024 | 454.40 | 457.50 | 451.20 | 457.50 | 457.50 | - |
| Jun 4, 2024 | 457.20 | 457.20 | 450.70 | 451.00 | 451.00 | - |
| Jun 3, 2024 | 458.90 | 462.30 | 457.00 | 457.00 | 457.00 | 31 |
| May 31, 2024 | 454.60 | 461.10 | 454.60 | 458.50 | 458.50 | - |
| May 30, 2024 | 455.90 | 458.10 | 452.50 | 454.90 | 454.90 | 9 |
| May 29, 2024 | 457.40 | 459.50 | 456.40 | 457.40 | 457.40 | - |
| May 28, 2024 | 462.60 | 463.30 | 458.00 | 458.00 | 458.00 | 366 |
| May 27, 2024 | 461.00 | 464.90 | 460.60 | 462.60 | 462.60 | 10 |
| May 24, 2024 | 453.10 | 462.50 | 453.10 | 461.10 | 461.10 | 152 |
| May 23, 2024 | 462.80 | 463.00 | 454.00 | 454.00 | 454.00 | - |
| May 22, 2024 | 460.40 | 463.80 | 460.40 | 461.40 | 461.40 | 147 |
| May 21, 2024 | 457.70 | 461.20 | 457.20 | 460.50 | 460.50 | 5 |
| May 20, 2024 | 457.00 | 460.20 | 457.00 | 457.20 | 457.20 | 6 |
| May 17, 2024 | 452.90 | 459.20 | 452.90 | 459.20 | 459.20 | - |
| May 16, 2024 | 445.60 | 455.60 | 445.60 | 453.30 | 453.30 | 24 |
| May 15, 2024 | 446.70 | 448.40 | 444.50 | 445.20 | 445.20 | 1 |
| May 14, 2024 | 447.00 | 447.00 | 442.30 | 446.40 | 446.40 | - |
| May 13, 2024 | 453.50 | 455.90 | 446.10 | 446.70 | 446.70 | 200 |
| May 10, 2024 | 443.40 | 454.50 | 443.40 | 453.70 | 453.70 | 6 |
| May 9, 2024 | 433.00 | 440.60 | 433.00 | 440.60 | 440.60 | - |
| May 8, 2024 | 420.20 | 432.90 | 420.20 | 432.40 | 432.40 | 52 |
| May 7, 2024 | 414.30 | 420.20 | 412.90 | 418.90 | 418.90 | 20 |
| May 6, 2024 | 403.50 | 414.20 | 403.50 | 414.20 | 414.20 | 140 |
| May 3, 2024 | 410.80 | 410.80 | 402.00 | 402.10 | 402.10 | 150 |
| May 2, 2024 | 413.40 | 414.40 | 409.80 | 410.20 | 410.20 | - |
| Apr 30, 2024 | 414.90 | 415.00 | 412.00 | 412.50 | 412.50 | 10 |
| Apr 29, 2024 | 415.60 | 415.60 | 412.70 | 414.60 | 414.60 | - |
| Apr 26, 2024 | 15.00 Dividend | |||||
| Apr 26, 2024 | 412.20 | 414.30 | 409.70 | 414.30 | 414.30 | 100 |
| Apr 25, 2024 | 430.20 | 430.20 | 421.20 | 423.20 | 408.20 | 150 |
| Apr 24, 2024 | 437.90 | 437.90 | 429.70 | 432.10 | 416.78 | - |
| Apr 23, 2024 | 420.20 | 436.30 | 417.90 | 436.00 | 420.55 | 15 |
| Apr 22, 2024 | 418.20 | 420.50 | 415.80 | 420.50 | 405.60 | 25 |
| Apr 19, 2024 | 410.10 | 416.60 | 409.90 | 416.60 | 401.83 | - |
| Apr 18, 2024 | 412.40 | 413.90 | 410.10 | 411.90 | 397.30 | 100 |
| Apr 17, 2024 | 410.70 | 415.80 | 406.00 | 411.20 | 396.63 | 1,700 |
| Apr 16, 2024 | 416.20 | 416.20 | 410.80 | 411.00 | 396.43 | 38 |
| Apr 15, 2024 | 415.50 | 420.70 | 415.50 | 418.30 | 403.47 | 40 |
| Apr 12, 2024 | 417.10 | 419.60 | 414.10 | 414.50 | 399.81 | 12 |
| Apr 11, 2024 | 420.70 | 420.70 | 414.30 | 416.80 | 402.03 | 90 |
| Apr 10, 2024 | 415.30 | 420.40 | 412.60 | 420.40 | 405.50 | 35 |
| Apr 9, 2024 | 426.60 | 426.60 | 412.80 | 415.50 | 400.77 | - |
| Apr 8, 2024 | 426.00 | 427.90 | 425.60 | 427.10 | 411.96 | 16 |
| Apr 5, 2024 | 433.20 | 433.20 | 423.10 | 425.90 | 410.80 | 8 |
| Apr 4, 2024 | 446.30 | 447.10 | 433.30 | 433.30 | 417.94 | 6 |