At close: December 23 at 5:35:37 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Dec 23, 2024 | 73.10 | 77.20 | 72.20 | 77.20 | 77.20 | 328 |
| Dec 20, 2024 | 70.00 | 72.00 | 69.30 | 72.00 | 72.00 | 1,513 |
| Dec 19, 2024 | 69.60 | 71.00 | 69.60 | 71.00 | 71.00 | 261 |
| Dec 18, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Dec 17, 2024 | 69.40 | 69.40 | 68.80 | 68.80 | 68.80 | 130 |
| Dec 16, 2024 | 68.30 | 68.50 | 66.90 | 68.50 | 68.50 | 287 |
| Dec 13, 2024 | 68.80 | 68.80 | 67.60 | 67.60 | 67.60 | 357 |
| Dec 12, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| Dec 11, 2024 | 70.40 | 70.40 | 69.20 | 69.30 | 69.30 | 240 |
| Dec 10, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Dec 9, 2024 | 70.10 | 70.80 | 69.30 | 70.80 | 70.80 | 105 |
| Dec 6, 2024 | 69.70 | 69.70 | 69.10 | 69.50 | 69.50 | 43 |
| Dec 5, 2024 | 71.10 | 71.10 | 69.70 | 69.70 | 69.70 | 117 |
| Dec 4, 2024 | 69.30 | 71.00 | 69.30 | 71.00 | 71.00 | 261 |
| Dec 3, 2024 | 69.80 | 69.80 | 69.50 | 69.50 | 69.50 | 20 |
| Dec 2, 2024 | 71.40 | 71.40 | 70.60 | 70.60 | 70.60 | 179 |
| Nov 29, 2024 | 72.00 | 72.00 | 71.10 | 71.10 | 71.10 | 137 |
| Nov 28, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Nov 27, 2024 | 70.80 | 70.80 | 70.40 | 70.40 | 70.40 | 80 |
| Nov 26, 2024 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | 120 |
| Nov 25, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| Nov 22, 2024 | 70.10 | 71.80 | 70.10 | 71.70 | 71.70 | 172 |
| Nov 21, 2024 | 71.60 | 71.60 | 70.00 | 70.00 | 70.00 | 30 |
| Nov 20, 2024 | 73.10 | 73.10 | 71.80 | 71.80 | 71.80 | 130 |
| Nov 19, 2024 | 73.50 | 73.50 | 72.30 | 72.30 | 72.30 | 260 |
| Nov 18, 2024 | 73.10 | 73.60 | 73.10 | 73.50 | 73.50 | 38 |
| Nov 15, 2024 | 73.70 | 73.70 | 73.00 | 73.00 | 73.00 | 83 |
| Nov 14, 2024 | 71.80 | 73.20 | 71.80 | 73.20 | 73.20 | 13 |
| Nov 13, 2024 | 74.80 | 74.80 | 73.80 | 73.80 | 73.80 | 175 |
| Nov 12, 2024 | 76.20 | 76.20 | 75.00 | 75.00 | 75.00 | 150 |
| Nov 11, 2024 | 76.40 | 77.20 | 75.50 | 77.20 | 77.20 | 234 |
| Nov 8, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 87 |
| Nov 7, 2024 | 77.90 | 79.40 | 77.90 | 79.30 | 79.30 | 144 |
| Nov 6, 2024 | 79.80 | 79.80 | 78.60 | 78.60 | 78.60 | 71 |
| Nov 5, 2024 | 80.00 | 80.00 | 79.10 | 79.10 | 79.10 | 92 |
| Nov 4, 2024 | 81.10 | 81.50 | 80.40 | 80.40 | 80.40 | 223 |
| Nov 1, 2024 | 82.20 | 82.20 | 81.00 | 81.50 | 81.50 | 32 |
| Oct 31, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| Oct 30, 2024 | 81.40 | 82.10 | 81.40 | 82.10 | 82.10 | 3 |
| Oct 29, 2024 | 84.60 | 84.60 | 81.90 | 81.90 | 81.90 | 166 |
| Oct 28, 2024 | 83.60 | 83.60 | 82.90 | 82.90 | 82.90 | 13 |
| Oct 25, 2024 | 82.50 | 84.90 | 82.50 | 84.90 | 84.90 | 74 |
| Oct 24, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Oct 23, 2024 | 84.80 | 86.20 | 84.70 | 86.20 | 86.20 | 27 |
| Oct 22, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Oct 21, 2024 | 82.70 | 83.50 | 82.00 | 82.00 | 82.00 | 455 |
| Oct 18, 2024 | 83.50 | 84.60 | 83.50 | 83.60 | 83.60 | 110 |
| Oct 17, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| Oct 16, 2024 | 81.90 | 83.70 | 81.80 | 83.70 | 83.70 | 121 |
| Oct 15, 2024 | 83.30 | 83.30 | 82.30 | 82.30 | 82.30 | 4 |
| Oct 14, 2024 | 84.60 | 84.60 | 83.00 | 83.20 | 83.20 | 245 |
| Oct 11, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| Oct 10, 2024 | 85.50 | 85.50 | 83.70 | 84.30 | 84.30 | 200 |
| Oct 9, 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 25 |
| Oct 8, 2024 | 87.10 | 87.10 | 85.90 | 85.90 | 85.90 | 55 |
| Oct 7, 2024 | 89.00 | 89.00 | 87.00 | 87.90 | 87.90 | 54 |
| Oct 4, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| Oct 3, 2024 | 88.10 | 88.10 | 87.00 | 87.00 | 87.00 | 28 |
| Oct 2, 2024 | 89.20 | 89.20 | 88.20 | 88.20 | 88.20 | 134 |
| Oct 1, 2024 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | 100 |
| Sep 30, 2024 | 92.30 | 92.30 | 88.80 | 88.80 | 88.80 | 201 |
| Sep 27, 2024 | 91.00 | 91.20 | 91.00 | 91.20 | 91.20 | 1 |
| Sep 26, 2024 | 89.70 | 90.20 | 89.40 | 90.20 | 90.20 | 96 |
| Sep 25, 2024 | 86.50 | 87.20 | 86.30 | 87.20 | 87.20 | 176 |
| Sep 24, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Sep 23, 2024 | 87.70 | 87.80 | 85.40 | 85.40 | 85.40 | 226 |
| Sep 20, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 1 |
| Sep 19, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| Sep 18, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| Sep 17, 2024 | 89.90 | 90.00 | 89.90 | 90.00 | 90.00 | 50 |
| Sep 16, 2024 | 91.00 | 91.90 | 89.50 | 89.80 | 89.80 | 678 |
| Sep 13, 2024 | 90.30 | 90.60 | 89.50 | 90.60 | 90.60 | 320 |
| Sep 12, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| Sep 11, 2024 | 89.30 | 89.80 | 89.30 | 89.80 | 89.80 | 11 |
| Sep 10, 2024 | 91.30 | 91.30 | 89.90 | 89.90 | 89.90 | 200 |
| Sep 9, 2024 | 92.30 | 92.30 | 91.00 | 92.00 | 92.00 | 93 |
| Sep 6, 2024 | 92.00 | 93.70 | 92.00 | 92.30 | 92.30 | 82 |
| Sep 5, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Sep 4, 2024 | 95.10 | 95.20 | 92.90 | 94.10 | 94.10 | 311 |
| Sep 3, 2024 | 96.00 | 96.00 | 95.30 | 95.30 | 95.30 | 100 |
| Sep 2, 2024 | 97.20 | 97.20 | 96.60 | 97.00 | 97.00 | 113 |
| Aug 30, 2024 | 98.00 | 98.00 | 96.80 | 97.30 | 97.30 | 120 |
| Aug 29, 2024 | 99.10 | 99.10 | 98.20 | 98.20 | 98.20 | 1 |
| Aug 28, 2024 | 97.10 | 98.80 | 97.00 | 98.60 | 98.60 | 313 |
| Aug 27, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 1 |
| Aug 26, 2024 | 102.60 | 102.60 | 102.20 | 102.20 | 102.20 | 11 |
| Aug 23, 2024 | 105.00 | 105.00 | 103.80 | 103.80 | 103.80 | 41 |
| Aug 22, 2024 | 106.00 | 106.00 | 104.40 | 104.40 | 104.40 | 11 |
| Aug 21, 2024 | 102.00 | 104.60 | 102.00 | 104.60 | 104.60 | 50 |
| Aug 20, 2024 | 102.80 | 103.00 | 102.80 | 103.00 | 103.00 | 30 |
| Aug 19, 2024 | 102.60 | 104.00 | 102.00 | 104.00 | 104.00 | 240 |
| Aug 16, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| Aug 15, 2024 | 104.60 | 105.20 | 104.60 | 105.20 | 105.20 | 3 |
| Aug 14, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| Aug 13, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| Aug 12, 2024 | 102.60 | 103.60 | 102.40 | 103.60 | 103.60 | 268 |
| Aug 9, 2024 | 102.80 | 102.80 | 102.00 | 102.00 | 102.00 | 300 |
| Aug 8, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Aug 7, 2024 | 105.80 | 105.80 | 105.00 | 105.00 | 105.00 | 3 |
| Aug 6, 2024 | 102.80 | 104.00 | 102.80 | 104.00 | 104.00 | 30 |
| Aug 5, 2024 | 102.80 | 105.60 | 102.80 | 104.40 | 104.40 | 187 |
| Aug 2, 2024 | 104.60 | 105.20 | 104.60 | 105.20 | 105.20 | 88 |
| Aug 1, 2024 | 105.80 | 106.00 | 105.80 | 106.00 | 106.00 | 6 |
| Jul 31, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 12 |
| Jul 30, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| Jul 29, 2024 | 106.80 | 106.80 | 105.20 | 105.20 | 105.20 | 30 |
| Jul 26, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Jul 25, 2024 | 107.40 | 107.40 | 105.00 | 106.40 | 106.40 | 50 |
| Jul 24, 2024 | 108.20 | 108.20 | 107.20 | 107.20 | 107.20 | 18 |
| Jul 23, 2024 | 110.60 | 110.60 | 109.00 | 109.00 | 109.00 | 1 |
| Jul 22, 2024 | 108.60 | 109.80 | 108.60 | 109.80 | 109.80 | 73 |
| Jul 19, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| Jul 18, 2024 | 109.80 | 109.80 | 108.80 | 108.80 | 108.80 | 1 |
| Jul 17, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| Jul 16, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| Jul 15, 2024 | 110.20 | 110.20 | 107.40 | 107.40 | 107.40 | 42 |
| Jul 12, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| Jul 11, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jul 10, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jul 9, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 11 |
| Jul 8, 2024 | 110.40 | 110.40 | 109.60 | 109.60 | 109.60 | 12 |
| Jul 5, 2024 | 111.00 | 111.00 | 110.60 | 110.60 | 110.60 | 35 |
| Jul 4, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Jul 3, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Jul 2, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Jul 1, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 4 |
| Jun 28, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| Jun 27, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Jun 26, 2024 | 115.00 | 115.80 | 115.00 | 115.80 | 115.80 | 117 |
| Jun 25, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Jun 24, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 53 |
| Jun 21, 2024 | 111.40 | 113.20 | 111.40 | 112.60 | 112.60 | 14 |
| Jun 20, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jun 19, 2024 | 109.60 | 110.00 | 109.60 | 110.00 | 110.00 | 14 |
| Jun 18, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Jun 17, 2024 | 113.60 | 113.60 | 112.20 | 112.20 | 112.20 | 5 |
| Jun 14, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Jun 13, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| Jun 12, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Jun 11, 2024 | 115.20 | 115.20 | 113.60 | 113.60 | 113.60 | 42 |
| Jun 10, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| Jun 7, 2024 | 115.80 | 115.80 | 113.80 | 114.60 | 114.60 | 103 |
| Jun 6, 2024 | 113.60 | 114.80 | 113.60 | 114.80 | 114.80 | 11 |
| Jun 5, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| Jun 4, 2024 | 116.00 | 116.00 | 114.20 | 114.20 | 114.20 | 23 |
| Jun 3, 2024 | 115.40 | 116.40 | 115.20 | 115.20 | 115.20 | 8 |
| May 31, 2024 | 115.80 | 115.80 | 114.40 | 114.40 | 114.40 | 15 |
| May 30, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 29, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| May 28, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| May 27, 2024 | 114.20 | 116.40 | 114.20 | 116.40 | 116.40 | 130 |
| May 24, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| May 23, 2024 | 116.40 | 117.80 | 115.20 | 117.80 | 117.80 | 39 |
| May 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 21, 2024 | 116.40 | 117.60 | 116.40 | 117.60 | 117.60 | 1 |
| May 20, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| May 17, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 85 |
| May 16, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 20 |
| May 15, 2024 | 116.80 | 116.80 | 116.00 | 116.00 | 116.00 | 3 |
| May 14, 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 28 |
| May 13, 2024 | 115.80 | 116.00 | 115.80 | 116.00 | 116.00 | 201 |
| May 10, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| May 9, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| May 8, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| May 7, 2024 | 113.20 | 114.20 | 111.20 | 114.20 | 114.20 | 153 |
| May 6, 2024 | 111.60 | 112.20 | 111.60 | 112.20 | 112.20 | 2 |
| May 3, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 1 |
| May 2, 2024 | 112.60 | 112.60 | 110.80 | 111.20 | 111.20 | 21 |
| Apr 30, 2024 | 1.50 Dividend | |||||
| Apr 30, 2024 | 113.40 | 113.40 | 112.20 | 112.20 | 112.20 | 162 |
| Apr 29, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 114.10 | - |
| Apr 26, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 112.52 | 22 |
| Apr 25, 2024 | 111.60 | 112.00 | 111.60 | 112.00 | 110.55 | 29 |
| Apr 24, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.47 | - |
| Apr 23, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.47 | 1 |
| Apr 22, 2024 | 118.00 | 118.00 | 117.80 | 117.80 | 116.27 | 21 |
| Apr 19, 2024 | 115.80 | 117.00 | 115.80 | 117.00 | 115.48 | 16 |
| Apr 18, 2024 | 114.80 | 116.20 | 114.80 | 116.20 | 114.69 | 24 |
| Apr 17, 2024 | 114.00 | 115.80 | 114.00 | 115.80 | 114.30 | 2 |
| Apr 16, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 113.71 | - |
| Apr 15, 2024 | 117.20 | 118.00 | 116.20 | 116.20 | 114.69 | 158 |
| Apr 12, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 115.68 | - |
| Apr 11, 2024 | 116.60 | 116.80 | 116.00 | 116.40 | 114.89 | 144 |
| Apr 10, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 115.28 | - |
| Apr 9, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 114.10 | - |
| Apr 8, 2024 | 114.20 | 114.60 | 114.20 | 114.60 | 113.11 | 1 |
| Apr 5, 2024 | 112.80 | 114.20 | 112.80 | 114.20 | 112.72 | 11 |
| Apr 4, 2024 | 114.60 | 114.60 | 112.40 | 114.00 | 112.52 | 55 |
| Apr 3, 2024 | 114.40 | 114.40 | 114.20 | 114.20 | 112.72 | 50 |
| Apr 2, 2024 | 116.00 | 116.00 | 111.20 | 111.20 | 109.76 | 99 |
| Mar 28, 2024 | 115.00 | 115.40 | 115.00 | 115.40 | 113.90 | 100 |
| Mar 27, 2024 | 114.00 | 114.00 | 113.20 | 113.20 | 111.73 | 25 |
| Mar 26, 2024 | 113.40 | 113.40 | 111.80 | 112.20 | 110.74 | 75 |
| Mar 25, 2024 | 111.80 | 113.00 | 111.00 | 113.00 | 111.53 | 51 |
| Mar 22, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 111.73 | - |
| Mar 21, 2024 | 112.80 | 112.80 | 111.00 | 112.00 | 110.55 | 378 |
| Mar 20, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 110.94 | 1 |
| Mar 19, 2024 | 113.00 | 113.00 | 112.20 | 113.00 | 111.53 | 84 |
| Mar 18, 2024 | 113.40 | 113.40 | 112.20 | 113.20 | 111.73 | 27 |
| Mar 15, 2024 | 111.20 | 113.00 | 111.00 | 112.20 | 110.74 | 132 |
| Mar 14, 2024 | 111.60 | 111.80 | 110.20 | 111.00 | 109.56 | 217 |
| Mar 13, 2024 | 109.40 | 111.00 | 109.40 | 110.20 | 108.77 | 66 |
| Mar 12, 2024 | 112.20 | 114.40 | 107.40 | 107.40 | 106.01 | 384 |
| Mar 11, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 113.90 | - |
| Mar 8, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 113.90 | - |
| Mar 7, 2024 | 116.00 | 117.60 | 116.00 | 117.60 | 116.07 | 60 |
| Mar 6, 2024 | 115.60 | 116.80 | 115.60 | 116.80 | 115.28 | 1 |
| Mar 5, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 113.90 | - |
| Mar 4, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.49 | - |
| Mar 1, 2024 | 117.80 | 118.00 | 117.80 | 118.00 | 116.47 | 8 |
| Feb 29, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.47 | - |
| Feb 28, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 116.86 | - |
| Feb 27, 2024 | 115.60 | 116.80 | 115.40 | 116.80 | 115.28 | 117 |
| Feb 26, 2024 | 115.60 | 116.00 | 115.60 | 116.00 | 114.49 | 90 |
| Feb 23, 2024 | 116.00 | 116.20 | 115.40 | 115.40 | 113.90 | 99 |
| Feb 22, 2024 | 119.00 | 119.00 | 117.00 | 117.40 | 115.88 | 169 |
| Feb 21, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 117.85 | - |
| Feb 20, 2024 | 120.20 | 120.60 | 119.60 | 119.80 | 118.25 | 256 |
| Feb 19, 2024 | 123.80 | 124.00 | 122.00 | 122.20 | 120.61 | 84 |
| Feb 16, 2024 | 123.80 | 124.00 | 123.40 | 124.00 | 122.39 | 182 |
| Feb 15, 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 122.19 | 2 |
| Feb 14, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 120.61 | - |
| Feb 13, 2024 | 124.40 | 124.40 | 122.80 | 122.80 | 121.21 | 23 |
| Feb 12, 2024 | 121.80 | 124.20 | 121.80 | 124.20 | 122.59 | 100 |
| Feb 9, 2024 | 120.80 | 122.00 | 120.60 | 122.00 | 120.42 | 181 |
| Feb 8, 2024 | 120.80 | 121.00 | 120.60 | 121.00 | 119.43 | 100 |
| Feb 7, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 119.63 | - |
| Feb 6, 2024 | 119.80 | 121.40 | 119.80 | 121.40 | 119.82 | 1 |
| Feb 5, 2024 | 120.80 | 121.60 | 120.80 | 121.00 | 119.43 | 24 |
| Feb 2, 2024 | 121.40 | 121.40 | 120.00 | 120.00 | 118.44 | 61 |
| Feb 1, 2024 | 122.60 | 122.60 | 121.80 | 121.80 | 120.22 | 5 |
| Jan 31, 2024 | 121.60 | 122.40 | 121.60 | 122.40 | 120.81 | 15 |
| Jan 30, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.01 | - |
| Jan 29, 2024 | 129.00 | 129.00 | 123.60 | 123.60 | 122.00 | 384 |
| Jan 26, 2024 | 124.20 | 130.00 | 123.80 | 128.80 | 127.13 | 6,399 |
| Jan 25, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 121.21 | - |
| Jan 24, 2024 | 123.00 | 123.20 | 122.40 | 123.20 | 121.60 | 182 |
| Jan 23, 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 120.42 | 149 |
| Jan 22, 2024 | 115.60 | 118.80 | 115.60 | 118.80 | 117.26 | 52 |
| Jan 19, 2024 | 115.60 | 116.20 | 115.60 | 116.20 | 114.69 | 35 |
| Jan 18, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.48 | - |
| Jan 17, 2024 | 117.60 | 117.60 | 117.00 | 117.00 | 115.48 | 218 |
| Jan 16, 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 119.43 | 8 |
| Jan 15, 2024 | 122.00 | 122.00 | 121.00 | 121.60 | 120.02 | 160 |
| Jan 12, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 120.02 | - |
| Jan 11, 2024 | 120.60 | 121.40 | 120.60 | 121.40 | 119.82 | 35 |
| Jan 10, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 119.63 | - |
| Jan 9, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 121.60 | - |
| Jan 8, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 123.18 | - |
| Jan 5, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.38 | - |
| Jan 4, 2024 | 124.80 | 124.80 | 123.60 | 123.60 | 122.00 | 106 |
| Jan 3, 2024 | 122.00 | 123.80 | 122.00 | 123.80 | 122.19 | 111 |
| Jan 2, 2024 | 126.00 | 126.00 | 122.40 | 122.60 | 121.01 | 131 |
| Dec 29, 2023 | 126.20 | 126.20 | 124.00 | 125.40 | 123.77 | 200 |
| Dec 28, 2023 | 127.80 | 127.80 | 123.80 | 125.20 | 123.58 | 894 |
| Dec 27, 2023 | 125.40 | 127.00 | 125.40 | 127.00 | 125.35 | 23 |