Unlock stock picks and a broker-level newsfeed that powers Wall Street.
551.00
-41.40
(-6.99%)
At close: April 4 at 7:31:44 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 | 587.00 | 587.00 | 551.00 | 551.00 | 551.00 | 65 |
| Apr 3, 2025 | 581.20 | 592.40 | 581.20 | 592.40 | 592.40 | 11 |
| Apr 2, 2025 | 587.00 | 587.80 | 585.60 | 587.80 | 587.80 | 10 |
| Apr 1, 2025 | 584.20 | 586.00 | 584.20 | 586.00 | 586.00 | - |
| Mar 31, 2025 | 583.00 | 585.40 | 582.40 | 583.00 | 583.00 | 57 |
| Mar 28, 2025 | 586.00 | 589.40 | 585.60 | 586.60 | 586.60 | 1 |
| Mar 27, 2025 | 581.80 | 589.00 | 581.80 | 589.00 | 589.00 | 30 |
| Mar 26, 2025 | 585.00 | 589.40 | 582.80 | 582.80 | 582.80 | 7 |
| Mar 25, 2025 | 573.80 | 586.20 | 573.80 | 584.80 | 584.80 | 74 |
| Mar 24, 2025 | 576.00 | 582.00 | 573.40 | 573.40 | 573.40 | - |
| Mar 21, 2025 | 576.00 | 580.00 | 570.80 | 579.60 | 579.60 | 35 |
| Mar 20, 2025 | 579.40 | 579.40 | 570.20 | 571.80 | 571.80 | 16 |
| Mar 19, 2025 | 582.20 | 582.20 | 578.00 | 579.60 | 579.60 | - |
| Mar 18, 2025 | 587.00 | 587.40 | 582.20 | 582.20 | 582.20 | 351 |
| Mar 17, 2025 | 578.60 | 582.80 | 578.60 | 582.80 | 582.80 | 70 |
| Mar 14, 2025 | 571.00 | 582.40 | 570.20 | 582.40 | 582.40 | 30 |
| Mar 13, 2025 | 572.60 | 572.60 | 567.80 | 569.00 | 569.00 | - |
| Mar 12, 2025 | 564.40 | 574.00 | 564.40 | 572.60 | 572.60 | 15 |
| Mar 11, 2025 | 566.00 | 570.20 | 561.00 | 564.60 | 564.60 | 20 |
| Mar 10, 2025 | 562.40 | 566.60 | 562.40 | 562.60 | 562.60 | 36 |
| Mar 7, 2025 | 557.00 | 563.40 | 553.00 | 563.40 | 563.40 | 30 |
| Mar 6, 2025 | 566.80 | 566.80 | 554.60 | 557.80 | 557.80 | - |
| Mar 5, 2025 | 563.20 | 563.80 | 561.80 | 561.80 | 561.80 | - |
| Mar 4, 2025 | 561.20 | 561.20 | 551.20 | 560.00 | 560.00 | 20 |
| Mar 3, 2025 | 544.20 | 562.80 | 543.20 | 562.00 | 562.00 | 142 |
| Feb 28, 2025 | 541.60 | 546.00 | 539.60 | 543.80 | 543.80 | - |
| Feb 27, 2025 | 551.40 | 551.40 | 545.40 | 547.00 | 547.00 | 95 |
| Feb 26, 2025 | 538.20 | 555.20 | 538.20 | 550.40 | 550.40 | 125 |
| Feb 25, 2025 | 521.80 | 527.80 | 521.60 | 526.80 | 526.80 | 8 |
| Feb 24, 2025 | 518.80 | 520.60 | 515.80 | 519.60 | 519.60 | 150 |
| Feb 21, 2025 | 515.40 | 516.40 | 511.20 | 512.80 | 512.80 | 25 |
| Feb 20, 2025 | 521.40 | 522.20 | 514.20 | 516.60 | 516.60 | 19 |
| Feb 19, 2025 | 537.20 | 538.40 | 517.60 | 517.60 | 517.60 | 10 |
| Feb 18, 2025 | 532.40 | 537.20 | 532.40 | 535.00 | 535.00 | 5 |
| Feb 17, 2025 | 524.00 | 532.20 | 522.40 | 530.80 | 530.80 | 328 |
| Feb 14, 2025 | 527.80 | 527.80 | 517.60 | 519.20 | 519.20 | - |
| Feb 13, 2025 | 531.40 | 531.60 | 522.00 | 529.00 | 529.00 | - |
| Feb 12, 2025 | 527.00 | 529.00 | 526.20 | 529.00 | 529.00 | - |
| Feb 11, 2025 | 526.40 | 530.00 | 525.60 | 525.60 | 525.60 | 440 |
| Feb 10, 2025 | 525.80 | 527.80 | 525.80 | 526.80 | 526.80 | 31 |
| Feb 7, 2025 | 522.80 | 524.80 | 522.80 | 524.80 | 524.80 | 10 |
| Feb 6, 2025 | 526.20 | 530.60 | 520.80 | 522.80 | 522.80 | - |
| Feb 5, 2025 | 522.60 | 522.80 | 521.80 | 522.80 | 522.80 | 10 |
| Feb 4, 2025 | 519.20 | 524.40 | 516.00 | 521.20 | 521.20 | 50 |
| Feb 3, 2025 | 515.40 | 521.80 | 515.40 | 518.40 | 518.40 | 50 |
| Jan 31, 2025 | 526.00 | 526.60 | 520.80 | 520.80 | 520.80 | 27 |
| Jan 30, 2025 | 528.00 | 530.60 | 526.40 | 526.80 | 526.80 | - |
| Jan 29, 2025 | 531.80 | 531.80 | 528.60 | 528.60 | 528.60 | - |
| Jan 28, 2025 | 531.40 | 531.40 | 527.60 | 529.60 | 529.60 | 78 |
| Jan 27, 2025 | 518.20 | 532.20 | 518.20 | 532.20 | 532.20 | 20 |
| Jan 24, 2025 | 522.40 | 523.60 | 520.20 | 522.40 | 522.40 | - |
| Jan 23, 2025 | 521.80 | 521.80 | 519.00 | 521.60 | 521.60 | 226 |
| Jan 22, 2025 | 505.00 | 521.80 | 505.00 | 521.60 | 521.60 | - |
| Jan 21, 2025 | 502.60 | 505.00 | 501.20 | 502.20 | 502.20 | 10 |
| Jan 20, 2025 | 501.80 | 506.40 | 501.40 | 501.40 | 501.40 | 78 |
| Jan 17, 2025 | 497.90 | 504.80 | 497.90 | 501.60 | 501.60 | - |
| Jan 16, 2025 | 496.30 | 499.20 | 495.70 | 496.90 | 496.90 | - |
| Jan 15, 2025 | 486.80 | 495.20 | 486.80 | 494.80 | 494.80 | - |
| Jan 14, 2025 | 484.90 | 485.90 | 483.00 | 485.90 | 485.90 | 9 |
| Jan 13, 2025 | 484.10 | 484.10 | 476.60 | 483.20 | 483.20 | 27 |
| Jan 10, 2025 | 490.00 | 493.50 | 483.50 | 484.20 | 484.20 | 226 |
| Jan 9, 2025 | 503.20 | 503.20 | 488.00 | 493.80 | 493.80 | 5 |
| Jan 8, 2025 | 503.60 | 508.60 | 501.80 | 503.00 | 503.00 | 20 |
| Jan 7, 2025 | 494.80 | 504.00 | 490.20 | 504.00 | 504.00 | 20 |
| Jan 6, 2025 | 494.00 | 495.20 | 492.60 | 495.20 | 495.20 | - |
| Jan 3, 2025 | 491.40 | 495.00 | 491.40 | 492.90 | 492.90 | 36 |
| Jan 2, 2025 | 488.10 | 491.00 | 488.10 | 489.10 | 489.10 | 1 |
| Dec 30, 2024 | 493.10 | 493.10 | 488.80 | 490.60 | 490.60 | 6 |
| Dec 27, 2024 | 496.90 | 496.90 | 487.40 | 491.60 | 491.60 | 64 |
| Dec 23, 2024 | 496.30 | 497.40 | 496.30 | 497.00 | 497.00 | - |
| Dec 20, 2024 | 500.80 | 500.80 | 493.90 | 494.30 | 494.30 | - |
| Dec 19, 2024 | 500.00 | 503.20 | 500.00 | 500.80 | 500.80 | 3 |
| Dec 18, 2024 | 514.80 | 514.80 | 507.60 | 507.60 | 507.60 | 100 |
| Dec 17, 2024 | 520.80 | 523.00 | 513.60 | 513.60 | 513.60 | 43 |
| Dec 16, 2024 | 515.80 | 523.80 | 515.80 | 519.80 | 519.80 | 27 |
| Dec 13, 2024 | 496.20 | 518.60 | 496.20 | 516.40 | 516.40 | 20 |
| Dec 12, 2024 | 501.20 | 501.20 | 488.50 | 488.50 | 488.50 | 5 |
| Dec 11, 2024 | 500.20 | 503.60 | 500.20 | 500.80 | 500.80 | - |
| Dec 10, 2024 | 502.40 | 502.40 | 499.60 | 499.60 | 499.60 | 30 |
| Dec 9, 2024 | 509.00 | 509.20 | 502.40 | 502.40 | 502.40 | 92 |
| Dec 6, 2024 | 509.60 | 512.00 | 508.20 | 508.20 | 508.20 | - |
| Dec 5, 2024 | 509.20 | 515.00 | 509.20 | 515.00 | 515.00 | 142 |
| Dec 4, 2024 | 506.20 | 510.60 | 506.20 | 508.00 | 508.00 | 30 |
| Dec 3, 2024 | 507.20 | 510.40 | 506.80 | 506.80 | 506.80 | 16 |
| Dec 2, 2024 | 492.30 | 509.20 | 492.30 | 508.20 | 508.20 | 57 |
| Nov 29, 2024 | 490.60 | 493.60 | 490.30 | 493.60 | 493.60 | - |
| Nov 28, 2024 | 489.40 | 491.90 | 489.40 | 490.20 | 490.20 | 11 |
| Nov 27, 2024 | 492.10 | 492.10 | 486.10 | 488.80 | 488.80 | 10 |
| Nov 26, 2024 | 487.40 | 491.60 | 487.40 | 490.90 | 490.90 | - |
| Nov 25, 2024 | 485.10 | 490.00 | 485.10 | 490.00 | 490.00 | 51 |
| Nov 22, 2024 | 484.70 | 485.60 | 481.30 | 485.10 | 485.10 | - |
| Nov 21, 2024 | 476.20 | 482.50 | 475.10 | 482.50 | 482.50 | - |
| Nov 20, 2024 | 474.20 | 476.50 | 473.70 | 474.10 | 474.10 | - |
| Nov 19, 2024 | 473.50 | 474.10 | 470.00 | 473.20 | 473.20 | 55 |
| Nov 18, 2024 | 473.00 | 473.00 | 471.50 | 472.80 | 472.80 | 10 |
| Nov 15, 2024 | 471.10 | 474.50 | 469.40 | 470.50 | 470.50 | 40 |
| Nov 14, 2024 | 466.70 | 471.10 | 461.70 | 470.80 | 470.80 | 20 |
| Nov 13, 2024 | 468.10 | 470.00 | 464.70 | 469.40 | 469.40 | 30 |
| Nov 12, 2024 | 476.30 | 476.30 | 467.40 | 467.40 | 467.40 | - |
| Nov 11, 2024 | 471.50 | 480.90 | 471.50 | 477.60 | 477.60 | 50 |
| Nov 8, 2024 | 471.30 | 473.60 | 469.20 | 469.20 | 469.20 | - |
| Nov 7, 2024 | 473.00 | 478.70 | 464.10 | 471.30 | 471.30 | 83 |
| Nov 6, 2024 | 477.50 | 484.90 | 470.80 | 470.80 | 470.80 | 35 |
| Nov 5, 2024 | 470.60 | 475.40 | 469.50 | 474.60 | 474.60 | 330 |
| Nov 4, 2024 | 473.20 | 473.20 | 467.60 | 467.60 | 467.60 | 1 |
| Nov 1, 2024 | 469.20 | 474.00 | 469.20 | 470.10 | 470.10 | - |
| Oct 31, 2024 | 472.20 | 472.20 | 468.00 | 469.90 | 469.90 | 7 |
| Oct 30, 2024 | 474.10 | 476.70 | 473.20 | 473.40 | 473.40 | 7 |
| Oct 29, 2024 | 477.70 | 477.90 | 473.70 | 473.70 | 473.70 | - |
| Oct 28, 2024 | 472.00 | 477.30 | 471.60 | 475.90 | 475.90 | 24 |
| Oct 25, 2024 | 472.10 | 472.10 | 468.00 | 468.10 | 468.10 | 20 |
| Oct 24, 2024 | 473.70 | 477.30 | 473.00 | 474.10 | 474.10 | 7 |
| Oct 23, 2024 | 477.30 | 477.50 | 471.60 | 471.60 | 471.60 | 9 |
| Oct 22, 2024 | 491.20 | 491.20 | 476.70 | 476.70 | 476.70 | 20 |
| Oct 21, 2024 | 498.00 | 498.00 | 490.20 | 492.90 | 492.90 | 3 |
| Oct 18, 2024 | 504.80 | 504.80 | 502.00 | 503.40 | 503.40 | 10 |
| Oct 17, 2024 | 506.00 | 509.80 | 503.60 | 503.60 | 503.60 | 8 |
| Oct 16, 2024 | 508.60 | 508.60 | 501.80 | 505.00 | 505.00 | - |
| Oct 15, 2024 | 504.20 | 510.60 | 504.20 | 510.60 | 510.60 | 49 |
| Oct 14, 2024 | 499.90 | 504.00 | 499.90 | 503.00 | 503.00 | 114 |
| Oct 11, 2024 | 493.80 | 498.50 | 492.60 | 498.00 | 498.00 | 10 |
| Oct 10, 2024 | 479.60 | 498.20 | 479.60 | 493.40 | 493.40 | 405 |
| Oct 9, 2024 | 472.50 | 479.00 | 471.70 | 479.00 | 479.00 | 21 |
| Oct 8, 2024 | 463.10 | 473.50 | 463.10 | 472.20 | 472.20 | 30 |
| Oct 7, 2024 | 480.00 | 480.00 | 464.50 | 466.00 | 466.00 | 46 |
| Oct 4, 2024 | 477.50 | 479.80 | 475.30 | 479.80 | 479.80 | 2 |
| Oct 3, 2024 | 477.60 | 480.50 | 476.60 | 476.80 | 476.80 | 200 |
| Oct 2, 2024 | 483.90 | 487.80 | 477.10 | 479.40 | 479.40 | 1 |
| Oct 1, 2024 | 489.00 | 489.00 | 484.60 | 484.60 | 484.60 | 2 |
| Sep 30, 2024 | 493.30 | 498.50 | 493.30 | 494.50 | 494.50 | - |
| Sep 27, 2024 | 493.60 | 494.30 | 487.90 | 493.40 | 493.40 | 11 |
| Sep 26, 2024 | 495.00 | 495.00 | 491.50 | 492.90 | 492.90 | - |
| Sep 25, 2024 | 491.10 | 494.10 | 491.10 | 491.10 | 491.10 | - |
| Sep 24, 2024 | 489.60 | 493.50 | 485.80 | 493.50 | 493.50 | 61 |
| Sep 23, 2024 | 488.70 | 489.00 | 486.10 | 487.80 | 487.80 | 1 |
| Sep 20, 2024 | 487.00 | 490.30 | 487.00 | 487.40 | 487.40 | 10 |
| Sep 19, 2024 | 483.20 | 488.40 | 481.50 | 486.20 | 486.20 | - |
| Sep 18, 2024 | 481.60 | 482.10 | 481.00 | 481.00 | 481.00 | 22 |
| Sep 17, 2024 | 486.30 | 486.30 | 476.50 | 476.50 | 476.50 | - |
| Sep 16, 2024 | 484.40 | 484.80 | 483.40 | 484.30 | 484.30 | 91 |
| Sep 13, 2024 | 483.90 | 484.60 | 483.50 | 484.30 | 484.30 | - |
| Sep 12, 2024 | 481.30 | 484.40 | 481.30 | 484.40 | 484.40 | 30 |
| Sep 11, 2024 | 482.40 | 482.40 | 478.20 | 480.50 | 480.50 | 10 |
| Sep 10, 2024 | 480.40 | 483.70 | 480.40 | 481.20 | 481.20 | 22 |
| Sep 9, 2024 | 479.10 | 482.60 | 479.10 | 481.80 | 481.80 | 30 |
| Sep 6, 2024 | 492.40 | 492.40 | 477.30 | 477.30 | 477.30 | - |
| Sep 5, 2024 | 491.10 | 496.80 | 491.10 | 493.00 | 493.00 | 35 |
| Sep 4, 2024 | 491.10 | 495.80 | 491.10 | 492.00 | 492.00 | 8 |
| Sep 3, 2024 | 495.50 | 497.20 | 493.40 | 493.40 | 493.40 | 10 |
| Sep 2, 2024 | 488.50 | 495.80 | 488.50 | 493.10 | 493.10 | - |
| Aug 30, 2024 | 487.10 | 489.30 | 487.10 | 488.50 | 488.50 | - |
| Aug 29, 2024 | 488.80 | 489.50 | 487.10 | 487.10 | 487.10 | - |
| Aug 28, 2024 | 481.50 | 490.00 | 481.50 | 488.90 | 488.90 | 200 |
| Aug 27, 2024 | 474.40 | 482.40 | 474.40 | 482.40 | 482.40 | 308 |
| Aug 26, 2024 | 473.90 | 475.60 | 473.00 | 473.90 | 473.90 | 47 |
| Aug 23, 2024 | 469.30 | 474.90 | 469.30 | 474.90 | 474.90 | - |
| Aug 22, 2024 | 464.90 | 470.80 | 464.90 | 468.00 | 468.00 | 40 |
| Aug 21, 2024 | 463.70 | 465.10 | 463.70 | 464.40 | 464.40 | - |
| Aug 20, 2024 | 462.10 | 463.80 | 462.10 | 462.20 | 462.20 | 22 |
| Aug 19, 2024 | 460.30 | 462.20 | 458.70 | 460.40 | 460.40 | 62 |
| Aug 16, 2024 | 454.00 | 461.00 | 453.30 | 460.20 | 460.20 | 21 |
| Aug 15, 2024 | 445.60 | 454.30 | 445.60 | 452.00 | 452.00 | - |
| Aug 14, 2024 | 438.10 | 443.60 | 438.10 | 443.60 | 443.60 | - |
| Aug 13, 2024 | 440.10 | 440.10 | 435.40 | 437.00 | 437.00 | - |
| Aug 12, 2024 | 438.00 | 440.50 | 437.80 | 438.50 | 438.50 | 3 |
| Aug 9, 2024 | 435.10 | 435.40 | 434.00 | 435.00 | 435.00 | 130 |
| Aug 8, 2024 | 438.00 | 443.10 | 432.60 | 434.20 | 434.20 | 32 |
| Aug 7, 2024 | 428.50 | 433.90 | 427.80 | 433.00 | 433.00 | 20 |
| Aug 6, 2024 | 430.30 | 431.00 | 426.80 | 429.90 | 429.90 | 23 |
| Aug 5, 2024 | 425.00 | 428.50 | 422.10 | 427.60 | 427.60 | 151 |
| Aug 2, 2024 | 435.40 | 440.50 | 435.40 | 435.60 | 435.60 | 67 |
| Aug 1, 2024 | 454.60 | 454.60 | 442.60 | 442.60 | 442.60 | - |
| Jul 31, 2024 | 458.60 | 458.60 | 453.90 | 454.70 | 454.70 | 7 |
| Jul 30, 2024 | 450.60 | 458.90 | 450.60 | 455.90 | 455.90 | 45 |
| Jul 29, 2024 | 456.30 | 458.40 | 450.60 | 450.60 | 450.60 | 2 |
| Jul 26, 2024 | 448.40 | 454.30 | 448.40 | 454.30 | 454.30 | - |
| Jul 25, 2024 | 448.70 | 450.20 | 446.20 | 448.40 | 448.40 | 7 |
| Jul 24, 2024 | 451.10 | 451.30 | 447.00 | 449.70 | 449.70 | 80 |
| Jul 23, 2024 | 451.20 | 453.50 | 449.60 | 451.10 | 451.10 | - |
| Jul 22, 2024 | 446.80 | 451.20 | 443.10 | 450.30 | 450.30 | 51 |
| Jul 19, 2024 | 455.20 | 455.20 | 445.50 | 445.50 | 445.50 | 5 |
| Jul 18, 2024 | 458.10 | 459.40 | 454.90 | 454.90 | 454.90 | - |
| Jul 17, 2024 | 456.20 | 458.40 | 454.50 | 457.10 | 457.10 | - |
| Jul 16, 2024 | 463.50 | 463.50 | 455.70 | 456.40 | 456.40 | - |
| Jul 15, 2024 | 463.60 | 466.60 | 463.40 | 463.40 | 463.40 | - |
| Jul 12, 2024 | 462.20 | 466.60 | 462.20 | 463.40 | 463.40 | - |
| Jul 11, 2024 | 462.10 | 464.70 | 460.30 | 460.30 | 460.30 | - |
| Jul 10, 2024 | 459.10 | 461.50 | 459.10 | 461.50 | 461.50 | - |
| Jul 9, 2024 | 459.10 | 461.00 | 457.10 | 457.90 | 457.90 | 20 |
| Jul 8, 2024 | 445.90 | 457.80 | 445.90 | 457.80 | 457.80 | 10 |
| Jul 5, 2024 | 450.80 | 450.80 | 444.20 | 444.90 | 444.90 | - |
| Jul 4, 2024 | 444.80 | 449.80 | 444.80 | 449.80 | 449.80 | 39 |
| Jul 3, 2024 | 453.70 | 453.70 | 444.10 | 444.80 | 444.80 | - |
| Jul 2, 2024 | 467.10 | 467.10 | 445.70 | 451.10 | 451.10 | - |
| Jul 1, 2024 | 469.50 | 469.50 | 466.00 | 466.90 | 466.90 | 13 |
| Jun 28, 2024 | 468.00 | 471.00 | 466.00 | 466.00 | 466.00 | - |
| Jun 27, 2024 | 465.10 | 468.70 | 465.10 | 467.20 | 467.20 | 20 |
| Jun 26, 2024 | 466.80 | 468.00 | 464.50 | 464.80 | 464.80 | 5 |
| Jun 25, 2024 | 466.60 | 468.70 | 465.70 | 465.70 | 465.70 | - |
| Jun 24, 2024 | 463.30 | 468.50 | 463.30 | 466.00 | 466.00 | 20 |
| Jun 21, 2024 | 463.80 | 464.50 | 459.90 | 462.80 | 462.80 | 10 |
| Jun 20, 2024 | 461.90 | 464.30 | 461.90 | 463.10 | 463.10 | - |
| Jun 19, 2024 | 463.20 | 463.20 | 459.60 | 459.60 | 459.60 | 4 |
| Jun 18, 2024 | 458.30 | 462.30 | 458.30 | 462.30 | 462.30 | 110 |
| Jun 17, 2024 | 456.50 | 458.20 | 455.40 | 457.60 | 457.60 | - |
| Jun 14, 2024 | 463.00 | 463.00 | 453.90 | 456.60 | 456.60 | - |
| Jun 13, 2024 | 466.30 | 466.80 | 461.70 | 461.70 | 461.70 | 35 |
| Jun 12, 2024 | 460.30 | 469.20 | 460.30 | 466.70 | 466.70 | 130 |
| Jun 11, 2024 | 460.60 | 467.50 | 458.50 | 458.50 | 458.50 | 2 |
| Jun 10, 2024 | 460.10 | 461.60 | 458.80 | 458.80 | 458.80 | - |
| Jun 7, 2024 | 461.30 | 461.50 | 458.10 | 461.40 | 461.40 | - |
| Jun 6, 2024 | 456.50 | 462.30 | 456.50 | 461.30 | 461.30 | 610 |
| Jun 5, 2024 | 454.30 | 456.10 | 451.70 | 456.10 | 456.10 | - |
| Jun 4, 2024 | 456.70 | 456.70 | 449.30 | 449.30 | 449.30 | - |
| Jun 3, 2024 | 459.10 | 461.70 | 455.90 | 455.90 | 455.90 | 1 |
| May 31, 2024 | 454.10 | 461.10 | 454.10 | 459.50 | 459.50 | 22 |
| May 30, 2024 | 455.40 | 457.70 | 452.00 | 453.60 | 453.60 | 10 |
| May 29, 2024 | 456.70 | 459.30 | 456.30 | 456.40 | 456.40 | - |
| May 28, 2024 | 462.20 | 462.80 | 457.40 | 457.40 | 457.40 | 3 |
| May 27, 2024 | 462.50 | 465.40 | 461.00 | 461.80 | 461.80 | 20 |
| May 24, 2024 | 452.80 | 460.70 | 452.80 | 460.70 | 460.70 | - |
| May 23, 2024 | 462.30 | 463.00 | 454.00 | 454.30 | 454.30 | 166 |
| May 22, 2024 | 460.30 | 463.50 | 460.30 | 463.50 | 463.50 | 252 |
| May 21, 2024 | 457.70 | 461.40 | 457.60 | 461.40 | 461.40 | 31 |
| May 20, 2024 | 458.00 | 459.50 | 455.90 | 456.20 | 456.20 | - |
| May 17, 2024 | 452.10 | 459.70 | 452.10 | 456.80 | 456.80 | 16 |
| May 16, 2024 | 445.50 | 456.10 | 445.50 | 452.60 | 452.60 | 10 |
| May 15, 2024 | 446.80 | 448.60 | 444.00 | 444.40 | 444.40 | 20 |
| May 14, 2024 | 446.20 | 447.00 | 443.90 | 447.00 | 447.00 | 15 |
| May 13, 2024 | 453.80 | 454.30 | 445.70 | 445.70 | 445.70 | 52 |
| May 10, 2024 | 441.60 | 453.80 | 441.60 | 453.00 | 453.00 | 94 |
| May 9, 2024 | 433.00 | 439.60 | 433.00 | 439.60 | 439.60 | - |
| May 8, 2024 | 420.10 | 433.00 | 420.10 | 431.20 | 431.20 | 250 |
| May 7, 2024 | 413.70 | 418.80 | 413.50 | 418.80 | 418.80 | 20 |
| May 6, 2024 | 404.10 | 412.60 | 404.10 | 412.60 | 412.60 | 184 |
| May 3, 2024 | 410.20 | 410.20 | 401.00 | 401.00 | 401.00 | - |
| May 2, 2024 | 412.80 | 414.50 | 409.50 | 409.50 | 409.50 | 1 |
| Apr 30, 2024 | 413.70 | 414.70 | 410.70 | 410.70 | 410.70 | 8 |
| Apr 29, 2024 | 415.10 | 415.10 | 413.20 | 413.20 | 413.20 | 11 |
| Apr 26, 2024 | 15.00 Dividend | |||||
| Apr 26, 2024 | 412.00 | 412.70 | 410.20 | 412.70 | 412.70 | 100 |
| Apr 25, 2024 | 430.00 | 430.00 | 421.60 | 423.00 | 408.00 | - |
| Apr 24, 2024 | 439.30 | 439.30 | 429.80 | 431.10 | 415.81 | 57 |
| Apr 23, 2024 | 420.40 | 435.10 | 419.00 | 434.80 | 419.38 | 111 |
| Apr 22, 2024 | 419.00 | 419.00 | 416.40 | 417.90 | 403.08 | 510 |
| Apr 19, 2024 | 408.00 | 414.00 | 408.00 | 414.00 | 399.32 | 63 |
| Apr 18, 2024 | 411.20 | 412.60 | 410.30 | 411.00 | 396.43 | 20 |
| Apr 17, 2024 | 410.50 | 415.00 | 407.60 | 407.60 | 393.15 | 1 |
| Apr 16, 2024 | 415.60 | 415.90 | 410.10 | 410.10 | 395.56 | 8 |
| Apr 15, 2024 | 416.70 | 421.50 | 416.70 | 417.50 | 402.70 | 11 |
| Apr 12, 2024 | 417.10 | 418.70 | 414.40 | 414.40 | 399.70 | - |
| Apr 11, 2024 | 419.30 | 419.30 | 413.40 | 415.70 | 400.96 | 75 |
| Apr 10, 2024 | 415.60 | 418.90 | 413.00 | 418.90 | 404.05 | 65 |
| Apr 9, 2024 | 426.10 | 426.10 | 413.80 | 413.90 | 399.22 | 67 |
| Apr 8, 2024 | 425.70 | 427.70 | 425.60 | 425.60 | 410.51 | 20 |
| Apr 5, 2024 | 432.80 | 432.80 | 423.10 | 424.00 | 408.96 | 18 |
| Apr 4, 2024 | 445.90 | 447.40 | 429.30 | 430.50 | 415.23 | 32 |