At close: December 12 at 1:50:24 PM GMT+2
Currency in ZAc 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 13, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Dec 12, 2024 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 33,777 |
| Dec 11, 2024 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | 21,959 |
| Dec 10, 2024 | 588.00 | 630.00 | 588.00 | 630.00 | 630.00 | 16,337 |
| Dec 9, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 6,596 |
| Dec 6, 2024 | 578.00 | 580.00 | 578.00 | 580.00 | 580.00 | 11,874 |
| Dec 5, 2024 | 572.00 | 580.00 | 570.00 | 580.00 | 580.00 | 193,077 |
| Dec 4, 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 50 |
| Dec 3, 2024 | 547.00 | 572.00 | 547.00 | 572.00 | 572.00 | 39,202 |
| Dec 2, 2024 | 570.00 | 575.00 | 569.00 | 570.00 | 570.00 | 16,419 |
| Nov 29, 2024 | 550.00 | 562.00 | 536.00 | 562.00 | 562.00 | 5,711 |
| Nov 28, 2024 | 550.00 | 575.00 | 550.00 | 575.00 | 575.00 | 22,616 |
| Nov 27, 2024 | 553.00 | 575.00 | 553.00 | 575.00 | 575.00 | 9,588 |
| Nov 26, 2024 | 553.00 | 553.00 | 550.00 | 553.00 | 553.00 | 265,850 |
| Nov 25, 2024 | 560.00 | 560.00 | 553.00 | 553.00 | 553.00 | 1,800 |
| Nov 22, 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 8,997 |
| Nov 21, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Nov 20, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Nov 19, 2024 | 552.00 | 580.00 | 552.00 | 580.00 | 580.00 | 817 |
| Nov 18, 2024 | 570.00 | 580.00 | 560.00 | 580.00 | 580.00 | 9,009 |
| Nov 15, 2024 | 560.00 | 560.00 | 551.00 | 551.00 | 551.00 | 8,000 |
| Nov 14, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Nov 13, 2024 | 561.00 | 580.00 | 560.00 | 580.00 | 580.00 | 8,216 |
| Nov 12, 2024 | 566.00 | 580.00 | 555.00 | 555.00 | 555.00 | 5,239 |
| Nov 11, 2024 | 562.00 | 562.00 | 551.00 | 551.00 | 551.00 | 24,308 |
| Nov 8, 2024 | 570.00 | 570.00 | 562.00 | 562.00 | 562.00 | 17,546 |
| Nov 7, 2024 | 561.00 | 580.00 | 561.00 | 570.00 | 570.00 | 12,577 |
| Nov 6, 2024 | 561.00 | 567.00 | 560.00 | 560.00 | 560.00 | 267 |
| Nov 5, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 312 |
| Nov 4, 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - |
| Nov 1, 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - |
| Oct 31, 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 41 |
| Oct 30, 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 167 |
| Oct 29, 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 102 |
| Oct 28, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 25, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 24, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 23, 2024 | 580.00 | 579.00 | 579.00 | 580.00 | 580.00 | 17,783 |
| Oct 22, 2024 | 580.00 | 580.00 | 559.00 | 559.00 | 559.00 | 1,724 |
| Oct 21, 2024 | 580.00 | 564.00 | 550.00 | 553.00 | 553.00 | 43,365 |
| Oct 18, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 172 |
| Oct 17, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Oct 16, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Oct 15, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 2,083 |
| Oct 14, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Oct 11, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Oct 10, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Oct 9, 2024 | 589.00 | 589.00 | 575.00 | 575.00 | 575.00 | 1,553 |
| Oct 8, 2024 | 589.00 | 589.00 | 561.00 | 589.00 | 589.00 | 13,713 |
| Oct 7, 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - |
| Oct 4, 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 4 |
| Oct 3, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - |
| Oct 2, 2024 | 560.00 | 560.00 | 558.00 | 558.00 | 558.00 | 2,500 |
| Oct 1, 2024 | 590.00 | 590.00 | 560.00 | 588.00 | 588.00 | 12,679 |
| Sep 30, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 10,000 |
| Sep 27, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 7,476 |
| Sep 26, 2024 | 561.00 | 561.00 | 560.00 | 560.00 | 560.00 | 1,752 |
| Sep 25, 2024 | 561.00 | 561.00 | 560.00 | 560.00 | 560.00 | 25,000 |
| Sep 23, 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 642 |
| Sep 20, 2024 | 563.00 | 597.00 | 560.00 | 597.00 | 597.00 | 29,359 |
| Sep 19, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Sep 18, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 300 |
| Sep 17, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 16, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 13, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 12, 2024 | 574.00 | 574.00 | 560.00 | 560.00 | 560.00 | 35,095 |
| Sep 11, 2024 | 597.00 | 598.00 | 560.00 | 598.00 | 598.00 | 28,013 |
| Sep 10, 2024 | 571.00 | 597.00 | 560.00 | 597.00 | 597.00 | 45,357 |
| Sep 9, 2024 | 597.00 | 600.00 | 597.00 | 600.00 | 600.00 | 9,070 |
| Sep 6, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Sep 5, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Sep 4, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Sep 3, 2024 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | 8,810 |
| Sep 2, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Aug 30, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 175 |
| Aug 29, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Aug 28, 2024 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | 18,590 |
| Aug 27, 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 468 |
| Aug 26, 2024 | 571.00 | 585.00 | 571.00 | 585.00 | 585.00 | 25,036 |
| Aug 23, 2024 | 590.00 | 590.00 | 571.00 | 571.00 | 571.00 | 6,559 |
| Aug 22, 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 18,000 |
| Aug 21, 2024 | 590.00 | 589.00 | 585.00 | 585.00 | 585.00 | 20,201 |
| Aug 20, 2024 | 566.00 | 590.00 | 566.00 | 590.00 | 590.00 | 3,771 |
| Aug 19, 2024 | 567.00 | 589.00 | 567.00 | 589.00 | 589.00 | 4,515 |
| Aug 16, 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - |
| Aug 15, 2024 | 565.00 | 589.00 | 565.00 | 589.00 | 589.00 | 10,113 |
| Aug 14, 2024 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 113,986 |
| Aug 13, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 6,338 |
| Aug 12, 2024 | 589.00 | 589.00 | 570.00 | 570.00 | 570.00 | 2,500 |
| Aug 8, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Aug 7, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Aug 6, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Aug 5, 2024 | 596.00 | 596.00 | 566.00 | 595.00 | 595.00 | 40,642 |
| Aug 2, 2024 | 596.00 | 643.00 | 596.00 | 643.00 | 643.00 | 23,400 |
| Aug 1, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 384 |
| Jul 31, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Jul 30, 2024 | 596.00 | 645.00 | 596.00 | 645.00 | 645.00 | 9,044 |
| Jul 29, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 1 |
| Jul 26, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - |
| Jul 25, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - |
| Jul 24, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 44 |
| Jul 23, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 3,474 |
| Jul 22, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - |
| Jul 19, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 8,407 |
| Jul 18, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - |
| Jul 17, 2024 | 34.00 Dividend | |||||
| Jul 17, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 450 |
| Jul 16, 2024 | 644.00 | 650.00 | 643.00 | 650.00 | 616.00 | 5,885 |
| Jul 15, 2024 | 626.00 | 642.00 | 626.00 | 626.00 | 593.26 | 14,954 |
| Jul 12, 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 615.05 | - |
| Jul 11, 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 615.05 | - |
| Jul 10, 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 615.05 | - |
| Jul 9, 2024 | 616.00 | 649.00 | 615.00 | 649.00 | 615.05 | 17,932 |
| Jul 8, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 593.26 | - |
| Jul 5, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 593.26 | - |
| Jul 4, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 593.26 | - |
| Jul 3, 2024 | 642.00 | 642.00 | 625.00 | 626.00 | 593.26 | 68,540 |
| Jul 2, 2024 | 642.00 | 642.00 | 625.00 | 642.00 | 608.42 | 19,576 |
| Jul 1, 2024 | 645.00 | 644.00 | 634.00 | 642.00 | 608.42 | 113,026 |
| Jun 28, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 592.31 | 10,000 |
| Jun 27, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 592.31 | 760 |
| Jun 26, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 592.31 | 4,554 |
| Jun 25, 2024 | 640.00 | 640.00 | 625.00 | 625.00 | 592.31 | 8,826 |
| Jun 24, 2024 | 640.00 | 645.00 | 640.00 | 640.00 | 606.52 | 538,496 |
| Jun 21, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 606.52 | 513 |
| Jun 20, 2024 | 641.00 | 641.00 | 640.00 | 640.00 | 606.52 | 26,787 |
| Jun 19, 2024 | 641.00 | 645.00 | 641.00 | 645.00 | 611.26 | 7,503 |
| Jun 18, 2024 | 650.00 | 650.00 | 640.00 | 640.00 | 606.52 | 7,350 |
| Jun 14, 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 607.47 | - |
| Jun 13, 2024 | 663.00 | 663.00 | 641.00 | 641.00 | 607.47 | 1,026 |
| Jun 12, 2024 | 663.00 | 663.00 | 650.00 | 663.00 | 628.32 | 7,526 |
| Jun 11, 2024 | 641.00 | 663.00 | 641.00 | 663.00 | 628.32 | 11,746 |
| Jun 10, 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 627.37 | 13,860 |
| Jun 7, 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 607.47 | 1,200 |
| Jun 6, 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 628.32 | - |
| Jun 5, 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 628.32 | - |
| Jun 4, 2024 | 662.00 | 663.00 | 641.00 | 663.00 | 628.32 | 12,133 |
| Jun 3, 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 607.47 | 6,059 |
| May 31, 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 607.47 | 80 |
| May 30, 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 628.32 | - |
| May 28, 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 628.32 | - |
| May 27, 2024 | 665.00 | 650.00 | 640.00 | 663.00 | 628.32 | 15,308 |
| May 24, 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 629.27 | 17 |
| May 23, 2024 | 660.00 | 665.00 | 641.00 | 665.00 | 630.22 | 8,240 |
| May 22, 2024 | 661.00 | 661.00 | 661.00 | 661.00 | 626.42 | 7,000 |
| May 21, 2024 | 660.00 | 671.00 | 660.00 | 671.00 | 635.90 | 2,870 |
| May 20, 2024 | 660.00 | 671.00 | 660.00 | 660.00 | 625.48 | 76 |
| May 17, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 634.01 | - |
| May 16, 2024 | 641.00 | 669.00 | 641.00 | 669.00 | 634.01 | 13,447 |
| May 15, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 634.01 | - |
| May 14, 2024 | 641.00 | 669.00 | 641.00 | 669.00 | 634.01 | 2,063 |
| May 13, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 625.48 | 530 |
| May 10, 2024 | 669.00 | 668.00 | 668.00 | 669.00 | 634.01 | 365 |
| May 9, 2024 | 668.00 | 669.00 | 668.00 | 669.00 | 634.01 | 2,122 |
| May 8, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 633.06 | - |
| May 7, 2024 | 645.00 | 668.00 | 640.00 | 668.00 | 633.06 | 9,500 |
| May 6, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 611.26 | - |
| May 3, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 611.26 | 7,900 |
| May 2, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 634.01 | - |
| Apr 30, 2024 | 650.00 | 669.00 | 650.00 | 669.00 | 634.01 | 10,383 |
| Apr 29, 2024 | 650.00 | 670.00 | 650.00 | 670.00 | 634.95 | 899 |
| Apr 26, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 616.00 | - |
| Apr 25, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 616.00 | 11 |
| Apr 24, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 634.95 | - |
| Apr 23, 2024 | 656.00 | 670.00 | 655.00 | 670.00 | 634.95 | 3,122 |
| Apr 22, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | - |
| Apr 19, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | - |
| Apr 18, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | - |
| Apr 17, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | 15,000 |
| Apr 16, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | 3,675 |
| Apr 15, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 639.69 | 101 |
| Apr 12, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | - |
| Apr 11, 2024 | 656.00 | 656.00 | 655.00 | 655.00 | 620.74 | 27,483 |
| Apr 10, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 643.48 | - |
| Apr 9, 2024 | 656.00 | 679.00 | 656.00 | 679.00 | 643.48 | 36,828 |
| Apr 8, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 621.69 | 9,312 |
| Apr 5, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 621.69 | 9,290 |
| Apr 4, 2024 | 656.00 | 656.00 | 655.00 | 655.00 | 620.74 | 26,188 |
| Apr 3, 2024 | 665.00 | 665.00 | 656.00 | 656.00 | 621.69 | 13,187 |
| Apr 2, 2024 | 675.00 | 679.00 | 665.00 | 665.00 | 630.22 | 4,575 |
| Mar 28, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 630.22 | - |
| Mar 27, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 630.22 | 1,004 |
| Mar 26, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 644.43 | 28 |
| Mar 25, 2024 | 665.00 | 680.00 | 665.00 | 680.00 | 644.43 | 197 |
| Mar 22, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 630.22 | - |
| Mar 20, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 630.22 | 754 |
| Mar 19, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 625.48 | - |
| Mar 18, 2024 | 660.00 | 679.00 | 661.00 | 660.00 | 625.48 | 19,611 |
| Mar 15, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 630.22 | 1,000 |
| Mar 14, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 643.48 | 2,000 |
| Mar 13, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 630.22 | - |
| Mar 12, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 630.22 | 4,382 |
| Mar 11, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 643.48 | - |
| Mar 8, 2024 | 661.00 | 679.00 | 661.00 | 679.00 | 643.48 | 13,485 |
| Mar 7, 2024 | 655.00 | 685.00 | 655.00 | 685.00 | 649.17 | 8,358 |
| Mar 6, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 649.17 | - |
| Mar 5, 2024 | 655.00 | 685.00 | 655.00 | 685.00 | 649.17 | 2,658 |
| Mar 4, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | 33 |
| Mar 1, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | - |
| Feb 29, 2024 | 656.00 | 656.00 | 655.00 | 655.00 | 620.74 | 18,179 |
| Feb 28, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 621.69 | 831 |
| Feb 27, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | 492 |
| Feb 26, 2024 | 685.00 | 655.00 | 655.00 | 685.00 | 649.17 | 3,813 |
| Feb 23, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 621.69 | 2,950 |
| Feb 22, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 649.17 | - |
| Feb 21, 2024 | 660.00 | 685.00 | 660.00 | 685.00 | 649.17 | 50,630 |
| Feb 20, 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 625.48 | 2,139 |
| Feb 19, 2024 | 657.00 | 657.00 | 655.00 | 655.00 | 620.74 | 28,461 |
| Feb 16, 2024 | 657.00 | 657.00 | 655.00 | 655.00 | 620.74 | 28,624 |
| Feb 15, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | - |
| Feb 14, 2024 | 657.00 | 657.00 | 655.00 | 655.00 | 620.74 | 5,237 |
| Feb 13, 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 625.48 | 6,214 |
| Feb 12, 2024 | 662.00 | 662.00 | 655.00 | 655.00 | 620.74 | 191 |
| Feb 9, 2024 | 656.00 | 656.00 | 655.00 | 655.00 | 620.74 | 10,042 |
| Feb 8, 2024 | 670.00 | 670.00 | 656.00 | 656.00 | 621.69 | 7,435 |
| Feb 7, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 649.17 | - |
| Feb 6, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 649.17 | 348 |
| Feb 5, 2024 | 675.00 | 685.00 | 655.00 | 685.00 | 649.17 | 32,977 |
| Feb 2, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 620.74 | 1,163 |
| Feb 1, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 644.43 | 100 |
| Jan 31, 2024 | 655.00 | 680.00 | 655.00 | 680.00 | 644.43 | 5,435 |
| Jan 30, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 634.95 | 665 |
| Jan 29, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 649.17 | - |
| Jan 26, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 649.17 | - |
| Jan 25, 2024 | 655.00 | 685.00 | 655.00 | 685.00 | 649.17 | 530 |
| Jan 24, 2024 | 655.00 | 685.00 | 655.00 | 685.00 | 649.17 | 1,400 |
| Jan 23, 2024 | 656.00 | 685.00 | 655.00 | 655.00 | 620.74 | 7,072 |
| Jan 22, 2024 | 656.00 | 685.00 | 656.00 | 656.00 | 621.69 | 3,729 |
| Jan 19, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 616.95 | - |
| Jan 18, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 616.95 | - |
| Jan 17, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 616.95 | 75 |
| Jan 16, 2024 | 651.00 | 685.00 | 651.00 | 685.00 | 649.17 | 219 |
| Jan 15, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 616.00 | - |
| Jan 12, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 616.00 | - |
| Jan 11, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 616.00 | 2,400 |
| Jan 10, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 616.00 | 461 |
| Jan 9, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 616.00 | 33,623 |
| Jan 8, 2024 | 650.00 | 651.00 | 650.00 | 650.00 | 616.00 | 4,160 |
| Jan 5, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 616.00 | 800 |
| Jan 4, 2024 | 650.00 | 656.00 | 650.00 | 650.00 | 616.00 | 10,518 |
| Jan 3, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 616.00 | - |
| Jan 2, 2024 | 685.00 | 685.00 | 650.00 | 650.00 | 616.00 | 5,634 |
| Dec 29, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 616.00 | - |
| Dec 28, 2023 | 685.00 | 685.00 | 650.00 | 650.00 | 616.00 | 9,613 |
| Dec 27, 2023 | 650.00 | 685.00 | 675.00 | 675.00 | 639.69 | 4,944 |
| Dec 22, 2023 | 660.00 | 660.00 | 660.00 | 660.00 | 625.48 | 262 |
| Dec 21, 2023 | 685.00 | 685.00 | 668.00 | 668.00 | 633.06 | 8,097 |
| Dec 20, 2023 | 26.00 Dividend | |||||
| Dec 20, 2023 | 680.00 | 685.00 | 650.00 | 685.00 | 649.17 | 29,251 |
| Dec 19, 2023 | 685.00 | 685.00 | 665.00 | 680.00 | 619.79 | 37,947 |
| Dec 18, 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 619.79 | 5,210 |
| Dec 14, 2023 | 690.00 | 695.00 | 676.00 | 676.00 | 616.14 | 33,203 |
| Dec 13, 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 628.91 | - |