Unlock stock picks and a broker-level newsfeed that powers Wall Street.
796.00
-7.00
(-0.87%)
At close: March 14 at 5:35:13 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 803.00 | 807.00 | 796.00 | 796.00 | 796.00 | 1,968 |
| Mar 13, 2025 | 814.00 | 814.00 | 803.00 | 803.00 | 803.00 | 1,593 |
| Mar 12, 2025 | 818.00 | 826.00 | 812.00 | 813.00 | 813.00 | 1,316 |
| Mar 11, 2025 | 820.00 | 821.00 | 808.00 | 811.00 | 811.00 | 1,319 |
| Mar 10, 2025 | 836.00 | 842.00 | 816.00 | 818.00 | 818.00 | 982 |
| Mar 7, 2025 | 818.00 | 829.00 | 818.00 | 825.00 | 825.00 | 475 |
| Mar 6, 2025 | 820.00 | 824.00 | 815.00 | 824.00 | 824.00 | 1,677 |
| Mar 5, 2025 | 814.00 | 828.00 | 814.00 | 819.00 | 819.00 | 919 |
| Mar 4, 2025 | 821.00 | 821.00 | 808.00 | 813.00 | 813.00 | 990 |
| Mar 3, 2025 | 815.00 | 828.00 | 815.00 | 820.00 | 820.00 | 749 |
| Feb 28, 2025 | 828.00 | 828.00 | 815.00 | 815.00 | 815.00 | 1,602 |
| Feb 27, 2025 | 830.00 | 832.00 | 826.00 | 826.00 | 826.00 | 439 |
| Feb 26, 2025 | 838.00 | 840.00 | 830.00 | 831.00 | 831.00 | 537 |
| Feb 25, 2025 | 834.00 | 839.00 | 830.00 | 832.00 | 832.00 | 363 |
| Feb 24, 2025 | 834.00 | 840.00 | 831.00 | 835.00 | 835.00 | 652 |
| Feb 21, 2025 | 832.00 | 840.00 | 829.00 | 834.00 | 834.00 | 807 |
| Feb 20, 2025 | 830.00 | 836.00 | 828.00 | 830.00 | 830.00 | 689 |
| Feb 19, 2025 | 843.00 | 849.00 | 826.00 | 827.00 | 827.00 | 1,061 |
| Feb 18, 2025 | 850.00 | 859.00 | 843.00 | 847.00 | 847.00 | 684 |
| Feb 17, 2025 | 856.00 | 860.00 | 841.00 | 849.00 | 849.00 | 760 |
| Feb 14, 2025 | 845.00 | 859.00 | 837.00 | 854.00 | 854.00 | 2,014 |
| Feb 13, 2025 | 860.00 | 860.00 | 835.00 | 836.00 | 836.00 | 4,263 |
| Feb 12, 2025 | 839.00 | 839.00 | 830.00 | 830.00 | 830.00 | 725 |
| Feb 11, 2025 | 837.00 | 841.00 | 834.00 | 835.00 | 835.00 | 458 |
| Feb 10, 2025 | 845.00 | 847.00 | 838.00 | 840.00 | 840.00 | 561 |
| Feb 7, 2025 | 851.00 | 851.00 | 839.00 | 839.00 | 839.00 | 259 |
| Feb 6, 2025 | 845.00 | 852.00 | 844.00 | 848.00 | 848.00 | 532 |
| Feb 5, 2025 | 840.00 | 852.00 | 839.00 | 848.00 | 848.00 | 1,138 |
| Feb 4, 2025 | 846.00 | 846.00 | 842.00 | 844.00 | 844.00 | 223 |
| Feb 3, 2025 | 848.00 | 848.00 | 830.00 | 845.00 | 845.00 | 1,070 |
| Jan 31, 2025 | 851.00 | 860.00 | 848.00 | 852.00 | 852.00 | 595 |
| Jan 30, 2025 | 852.00 | 861.00 | 850.00 | 857.00 | 857.00 | 367 |
| Jan 29, 2025 | 863.00 | 864.00 | 852.00 | 852.00 | 852.00 | 286 |
| Jan 28, 2025 | 858.00 | 869.00 | 858.00 | 866.00 | 866.00 | 337 |
| Jan 27, 2025 | 844.00 | 866.00 | 842.00 | 861.00 | 861.00 | 705 |
| Jan 24, 2025 | 835.00 | 846.00 | 827.00 | 845.00 | 845.00 | 1,028 |
| Jan 23, 2025 | 834.00 | 835.00 | 829.00 | 833.00 | 833.00 | 1,417 |
| Jan 22, 2025 | 836.00 | 841.00 | 829.00 | 833.00 | 833.00 | 277 |
| Jan 21, 2025 | 837.00 | 839.00 | 829.00 | 839.00 | 839.00 | 575 |
| Jan 20, 2025 | 842.00 | 848.00 | 836.00 | 836.00 | 836.00 | 477 |
| Jan 17, 2025 | 832.00 | 841.00 | 832.00 | 841.00 | 841.00 | 775 |
| Jan 16, 2025 | 838.00 | 844.00 | 826.00 | 840.00 | 840.00 | 1,263 |
| Jan 15, 2025 | 839.00 | 842.00 | 835.00 | 835.00 | 835.00 | 1,779 |
| Jan 14, 2025 | 839.00 | 840.00 | 829.00 | 840.00 | 840.00 | 1,833 |
| Jan 13, 2025 | 845.00 | 846.00 | 839.00 | 840.00 | 840.00 | 636 |
| Jan 10, 2025 | 858.00 | 859.00 | 843.00 | 843.00 | 843.00 | 380 |
| Jan 9, 2025 | 850.00 | 857.00 | 846.00 | 854.00 | 854.00 | 727 |
| Jan 8, 2025 | 852.00 | 857.00 | 842.00 | 856.00 | 856.00 | 1,682 |
| Jan 7, 2025 | 852.00 | 857.00 | 850.00 | 855.00 | 855.00 | 379 |
| Jan 6, 2025 | 853.00 | 856.00 | 845.00 | 853.00 | 853.00 | 934 |
| Jan 3, 2025 | 856.00 | 863.00 | 850.00 | 850.00 | 850.00 | 343 |
| Jan 2, 2025 | 867.00 | 867.00 | 856.00 | 865.00 | 865.00 | 229 |
| Dec 31, 2024 | 860.00 | 860.00 | 845.00 | 848.00 | 848.00 | 85 |
| Dec 30, 2024 | 855.00 | 862.00 | 853.00 | 855.00 | 855.00 | 175 |
| Dec 27, 2024 | 851.00 | 861.00 | 848.00 | 858.00 | 858.00 | 460 |
| Dec 24, 2024 | 855.00 | 858.00 | 850.00 | 850.00 | 850.00 | 327 |
| Dec 23, 2024 | 850.00 | 857.00 | 849.00 | 855.00 | 855.00 | 561 |
| Dec 20, 2024 | 853.00 | 856.00 | 836.00 | 849.00 | 849.00 | 2,764 |
| Dec 19, 2024 | 856.00 | 859.00 | 850.00 | 856.00 | 856.00 | 548 |
| Dec 18, 2024 | 878.00 | 878.00 | 861.00 | 862.00 | 862.00 | 874 |
| Dec 17, 2024 | 867.00 | 880.00 | 864.00 | 876.00 | 876.00 | 1,547 |
| Dec 16, 2024 | 871.00 | 871.00 | 859.00 | 868.00 | 868.00 | 443 |
| Dec 13, 2024 | 868.00 | 885.00 | 868.00 | 872.00 | 872.00 | 914 |
| Dec 12, 2024 | 861.00 | 869.00 | 861.00 | 869.00 | 869.00 | 361 |
| Dec 11, 2024 | 855.00 | 866.00 | 855.00 | 866.00 | 866.00 | 1,032 |
| Dec 10, 2024 | 868.00 | 874.00 | 856.00 | 861.00 | 861.00 | 453 |
| Dec 9, 2024 | 869.00 | 876.00 | 855.00 | 873.00 | 873.00 | 1,258 |
| Dec 6, 2024 | 877.00 | 879.00 | 870.00 | 872.00 | 872.00 | 574 |
| Dec 5, 2024 | 873.00 | 885.00 | 873.00 | 878.00 | 878.00 | 646 |
| Dec 4, 2024 | 879.00 | 879.00 | 872.00 | 873.00 | 873.00 | 545 |
| Dec 3, 2024 | 873.00 | 876.00 | 868.00 | 876.00 | 876.00 | 672 |
| Dec 2, 2024 | 894.00 | 895.00 | 868.00 | 869.00 | 869.00 | 568 |
| Nov 29, 2024 | 884.00 | 889.00 | 877.00 | 885.00 | 885.00 | 1,044 |
| Nov 28, 2024 | 873.00 | 885.00 | 870.00 | 880.00 | 880.00 | 506 |
| Nov 27, 2024 | 886.00 | 886.00 | 870.00 | 872.00 | 872.00 | 546 |
| Nov 26, 2024 | 891.00 | 892.00 | 885.00 | 890.00 | 890.00 | 245 |
| Nov 25, 2024 | 899.00 | 899.00 | 891.00 | 894.00 | 894.00 | 429 |
| Nov 22, 2024 | 897.00 | 899.00 | 887.00 | 894.00 | 894.00 | 405 |
| Nov 21, 2024 | 879.00 | 902.00 | 879.00 | 897.00 | 897.00 | 966 |
| Nov 20, 2024 | 893.00 | 893.00 | 876.00 | 878.00 | 878.00 | 328 |
| Nov 19, 2024 | 873.00 | 885.00 | 868.00 | 882.00 | 882.00 | 457 |
| Nov 18, 2024 | 875.00 | 877.00 | 866.00 | 870.00 | 870.00 | 1,300 |
| Nov 15, 2024 | 881.00 | 894.00 | 865.00 | 876.00 | 876.00 | 4,310 |
| Nov 14, 2024 | 934.00 | 934.00 | 916.00 | 919.00 | 919.00 | 723 |
| Nov 13, 2024 | 950.00 | 950.00 | 923.00 | 926.00 | 926.00 | 817 |
| Nov 12, 2024 | 965.00 | 975.00 | 958.00 | 959.00 | 959.00 | 1,765 |
| Nov 11, 2024 | 963.00 | 970.00 | 958.00 | 970.00 | 970.00 | 591 |
| Nov 8, 2024 | 960.00 | 961.00 | 950.00 | 960.00 | 960.00 | 486 |
| Nov 7, 2024 | 954.00 | 961.00 | 954.00 | 956.00 | 956.00 | 435 |
| Nov 6, 2024 | 954.00 | 958.00 | 950.00 | 955.00 | 955.00 | 630 |
| Nov 5, 2024 | 930.00 | 941.00 | 927.00 | 940.00 | 940.00 | 738 |
| Nov 4, 2024 | 933.00 | 933.00 | 923.00 | 927.00 | 927.00 | 506 |
| Nov 1, 2024 | 930.00 | 937.00 | 930.00 | 933.00 | 933.00 | 354 |
| Oct 31, 2024 | 935.00 | 938.00 | 930.00 | 931.00 | 931.00 | 725 |
| Oct 30, 2024 | 930.00 | 943.00 | 930.00 | 939.00 | 939.00 | 628 |
| Oct 29, 2024 | 927.00 | 938.00 | 925.00 | 938.00 | 938.00 | 345 |
| Oct 28, 2024 | 946.00 | 952.00 | 931.00 | 932.00 | 932.00 | 522 |
| Oct 25, 2024 | 936.00 | 949.00 | 934.00 | 941.00 | 941.00 | 507 |
| Oct 24, 2024 | 967.00 | 968.00 | 950.00 | 950.00 | 950.00 | 407 |
| Oct 23, 2024 | 967.00 | 970.00 | 962.00 | 968.00 | 968.00 | 413 |
| Oct 22, 2024 | 970.00 | 970.00 | 960.00 | 962.00 | 962.00 | 1,062 |
| Oct 21, 2024 | 958.00 | 973.00 | 958.00 | 960.00 | 960.00 | 680 |
| Oct 18, 2024 | 950.00 | 972.00 | 950.00 | 968.00 | 968.00 | 1,274 |
| Oct 17, 2024 | 940.00 | 957.00 | 940.00 | 952.00 | 952.00 | 297 |
| Oct 16, 2024 | 935.00 | 947.00 | 930.00 | 946.00 | 946.00 | 334 |
| Oct 15, 2024 | 938.00 | 940.00 | 935.00 | 935.00 | 935.00 | 139 |
| Oct 14, 2024 | 945.00 | 945.00 | 935.00 | 935.00 | 935.00 | 182 |
| Oct 11, 2024 | 937.00 | 950.00 | 936.00 | 945.00 | 945.00 | 472 |
| Oct 10, 2024 | 935.00 | 939.00 | 934.00 | 937.00 | 937.00 | 249 |
| Oct 9, 2024 | 937.00 | 940.00 | 932.00 | 935.00 | 935.00 | 330 |
| Oct 8, 2024 | 938.00 | 945.00 | 932.00 | 935.00 | 935.00 | 342 |
| Oct 7, 2024 | 949.00 | 949.00 | 933.00 | 937.00 | 937.00 | 959 |
| Oct 4, 2024 | 926.00 | 939.00 | 925.00 | 935.00 | 935.00 | 107 |
| Oct 3, 2024 | 939.00 | 939.00 | 924.00 | 925.00 | 925.00 | 143 |
| Oct 2, 2024 | 939.00 | 940.00 | 925.00 | 928.00 | 928.00 | 981 |
| Oct 1, 2024 | 953.00 | 964.00 | 931.00 | 935.00 | 935.00 | 372 |
| Sep 30, 2024 | 959.00 | 959.00 | 945.00 | 951.00 | 951.00 | 642 |
| Sep 27, 2024 | 971.00 | 971.00 | 950.00 | 954.00 | 954.00 | 361 |
| Sep 26, 2024 | 956.00 | 972.00 | 956.00 | 960.00 | 960.00 | 372 |
| Sep 25, 2024 | 951.00 | 962.00 | 951.00 | 959.00 | 959.00 | 218 |
| Sep 24, 2024 | 960.00 | 965.00 | 954.00 | 954.00 | 954.00 | 267 |
| Sep 23, 2024 | 960.00 | 965.00 | 954.00 | 956.00 | 956.00 | 434 |
| Sep 20, 2024 | 962.00 | 963.00 | 955.00 | 956.00 | 956.00 | 436 |
| Sep 19, 2024 | 954.00 | 963.00 | 953.00 | 960.00 | 960.00 | 804 |
| Sep 18, 2024 | 937.00 | 950.00 | 937.00 | 947.00 | 947.00 | 259 |
| Sep 17, 2024 | 961.00 | 961.00 | 938.00 | 938.00 | 938.00 | 781 |
| Sep 16, 2024 | 945.00 | 965.00 | 945.00 | 965.00 | 965.00 | 1,403 |
| Sep 13, 2024 | 926.00 | 947.00 | 926.00 | 945.00 | 945.00 | 1,098 |
| Sep 12, 2024 | 912.00 | 930.00 | 912.00 | 922.00 | 922.00 | 508 |
| Sep 11, 2024 | 904.00 | 911.00 | 889.00 | 911.00 | 911.00 | 887 |
| Sep 10, 2024 | 892.00 | 904.00 | 890.00 | 898.00 | 898.00 | 442 |
| Sep 9, 2024 | 884.00 | 892.00 | 881.00 | 892.00 | 892.00 | 275 |
| Sep 6, 2024 | 876.00 | 891.00 | 873.00 | 880.00 | 880.00 | 903 |
| Sep 5, 2024 | 892.00 | 892.00 | 878.00 | 881.00 | 881.00 | 466 |
| Sep 4, 2024 | 885.00 | 895.00 | 879.00 | 895.00 | 895.00 | 862 |
| Sep 3, 2024 | 876.00 | 887.00 | 875.00 | 885.00 | 885.00 | 718 |
| Sep 2, 2024 | 890.00 | 890.00 | 873.00 | 876.00 | 876.00 | 449 |
| Aug 30, 2024 | 890.00 | 891.00 | 880.00 | 886.00 | 886.00 | 666 |
| Aug 29, 2024 | 865.00 | 883.00 | 865.00 | 877.00 | 877.00 | 1,388 |
| Aug 28, 2024 | 850.00 | 851.00 | 844.00 | 849.00 | 849.00 | 222 |
| Aug 27, 2024 | 848.00 | 852.00 | 845.00 | 849.00 | 849.00 | 367 |
| Aug 26, 2024 | 843.00 | 848.00 | 838.00 | 848.00 | 848.00 | 710 |
| Aug 23, 2024 | 847.00 | 857.00 | 844.00 | 845.00 | 845.00 | 739 |
| Aug 22, 2024 | 846.00 | 851.00 | 841.00 | 847.00 | 847.00 | 173 |
| Aug 21, 2024 | 842.00 | 850.00 | 842.00 | 846.00 | 846.00 | 145 |
| Aug 20, 2024 | 856.00 | 856.00 | 839.00 | 841.00 | 841.00 | 392 |
| Aug 19, 2024 | 847.00 | 857.00 | 836.00 | 843.00 | 843.00 | 1,327 |
| Aug 16, 2024 | 834.00 | 844.00 | 833.00 | 841.00 | 841.00 | 254 |
| Aug 15, 2024 | 833.00 | 838.00 | 831.00 | 838.00 | 838.00 | 170 |
| Aug 14, 2024 | 834.00 | 838.00 | 830.00 | 833.00 | 833.00 | 201 |
| Aug 13, 2024 | 841.00 | 847.00 | 830.00 | 833.00 | 833.00 | 403 |
| Aug 12, 2024 | 838.00 | 849.00 | 838.00 | 841.00 | 841.00 | 163 |
| Aug 9, 2024 | 842.00 | 848.00 | 839.00 | 842.00 | 842.00 | 272 |
| Aug 8, 2024 | 842.00 | 848.00 | 834.00 | 842.00 | 842.00 | 297 |
| Aug 7, 2024 | 829.00 | 842.00 | 828.00 | 837.00 | 837.00 | 360 |
| Aug 6, 2024 | 833.00 | 834.00 | 817.00 | 830.00 | 830.00 | 339 |
| Aug 5, 2024 | 827.00 | 832.50 | 812.00 | 830.00 | 830.00 | 938 |
| Aug 2, 2024 | 837.00 | 838.00 | 830.00 | 836.00 | 836.00 | 248 |
| Aug 1, 2024 | 842.00 | 848.00 | 832.00 | 837.00 | 837.00 | 273 |
| Jul 31, 2024 | 850.00 | 855.00 | 838.00 | 846.00 | 846.00 | 502 |
| Jul 30, 2024 | 847.00 | 851.00 | 846.00 | 850.00 | 850.00 | 258 |
| Jul 29, 2024 | 856.00 | 862.00 | 845.00 | 847.00 | 847.00 | 431 |
| Jul 26, 2024 | 829.00 | 857.00 | 827.00 | 851.00 | 851.00 | 846 |
| Jul 25, 2024 | 820.00 | 830.00 | 817.00 | 830.00 | 830.00 | 592 |
| Jul 24, 2024 | 845.00 | 850.00 | 825.00 | 830.00 | 830.00 | 297 |
| Jul 23, 2024 | 837.00 | 837.00 | 828.00 | 835.00 | 835.00 | 595 |
| Jul 22, 2024 | 832.00 | 837.00 | 827.00 | 837.00 | 837.00 | 679 |
| Jul 19, 2024 | 834.00 | 834.00 | 822.00 | 825.00 | 825.00 | 580 |
| Jul 18, 2024 | 829.00 | 834.00 | 825.00 | 834.00 | 834.00 | 970 |
| Jul 17, 2024 | 835.00 | 835.00 | 825.00 | 828.00 | 828.00 | 446 |
| Jul 16, 2024 | 839.00 | 840.00 | 831.00 | 836.00 | 836.00 | 411 |
| Jul 15, 2024 | 835.00 | 842.00 | 835.00 | 839.00 | 839.00 | 1,207 |
| Jul 12, 2024 | 829.00 | 839.00 | 827.00 | 831.00 | 831.00 | 2,836 |
| Jul 11, 2024 | 829.00 | 833.00 | 826.00 | 833.00 | 833.00 | 599 |
| Jul 10, 2024 | 820.00 | 823.00 | 815.00 | 821.00 | 821.00 | 251 |
| Jul 9, 2024 | 821.00 | 828.00 | 811.00 | 813.00 | 813.00 | 671 |
| Jul 8, 2024 | 821.00 | 829.00 | 821.00 | 826.00 | 826.00 | 195 |
| Jul 5, 2024 | 828.00 | 829.00 | 825.00 | 828.00 | 828.00 | 254 |
| Jul 4, 2024 | 838.00 | 838.00 | 825.00 | 826.00 | 826.00 | 260 |
| Jul 3, 2024 | 830.00 | 833.00 | 825.00 | 829.00 | 829.00 | 687 |
| Jul 2, 2024 | 823.00 | 824.00 | 809.00 | 821.00 | 821.00 | 587 |
| Jul 1, 2024 | 827.00 | 829.00 | 820.00 | 823.00 | 823.00 | 727 |
| Jun 28, 2024 | 815.00 | 822.00 | 808.00 | 817.00 | 817.00 | 965 |
| Jun 27, 2024 | 8.50 Dividend | |||||
| Jun 27, 2024 | 809.00 | 820.00 | 805.00 | 809.00 | 809.00 | 549 |
| Jun 26, 2024 | 820.00 | 829.00 | 807.00 | 826.00 | 817.50 | 1,420 |
| Jun 25, 2024 | 824.00 | 828.00 | 809.00 | 810.00 | 801.66 | 691 |
| Jun 24, 2024 | 826.00 | 835.00 | 825.00 | 829.00 | 820.47 | 1,236 |
| Jun 21, 2024 | 832.00 | 833.00 | 825.00 | 827.00 | 818.49 | 4,178 |
| Jun 20, 2024 | 830.00 | 834.00 | 821.00 | 831.00 | 822.45 | 467 |
| Jun 19, 2024 | 824.00 | 830.00 | 820.00 | 822.00 | 813.54 | 715 |
| Jun 18, 2024 | 806.00 | 826.00 | 806.00 | 820.00 | 811.56 | 607 |
| Jun 17, 2024 | 808.00 | 810.00 | 796.00 | 806.00 | 797.71 | 1,464 |
| Jun 14, 2024 | 824.00 | 825.00 | 805.00 | 809.00 | 800.67 | 951 |
| Jun 13, 2024 | 844.00 | 844.00 | 825.00 | 826.00 | 817.50 | 627 |
| Jun 12, 2024 | 839.00 | 846.00 | 838.00 | 843.00 | 834.33 | 326 |
| Jun 11, 2024 | 847.00 | 858.00 | 838.00 | 838.00 | 829.38 | 837 |
| Jun 10, 2024 | 851.00 | 852.00 | 841.00 | 847.00 | 838.28 | 590 |
| Jun 7, 2024 | 865.00 | 865.00 | 853.00 | 853.00 | 844.22 | 609 |
| Jun 6, 2024 | 863.00 | 870.00 | 861.00 | 868.00 | 859.07 | 506 |
| Jun 5, 2024 | 870.00 | 870.00 | 861.00 | 863.00 | 854.12 | 1,891 |
| Jun 4, 2024 | 870.00 | 870.00 | 864.00 | 870.00 | 861.05 | 748 |
| Jun 3, 2024 | 870.00 | 872.00 | 866.00 | 868.00 | 859.07 | 607 |
| May 31, 2024 | 870.00 | 875.00 | 866.00 | 874.00 | 865.01 | 779 |
| May 30, 2024 | 870.00 | 875.00 | 868.00 | 873.00 | 864.02 | 616 |
| May 29, 2024 | 870.00 | 875.00 | 865.00 | 875.00 | 866.00 | 977 |
| May 28, 2024 | 875.00 | 880.00 | 870.00 | 870.00 | 861.05 | 846 |
| May 27, 2024 | 880.00 | 880.00 | 872.00 | 879.00 | 869.95 | 681 |
| May 24, 2024 | 880.00 | 884.00 | 879.00 | 880.00 | 870.94 | 498 |
| May 23, 2024 | 885.00 | 890.00 | 882.00 | 885.00 | 875.89 | 1,040 |
| May 22, 2024 | 890.00 | 895.00 | 884.00 | 895.00 | 885.79 | 598 |
| May 21, 2024 | 890.00 | 895.00 | 885.00 | 895.00 | 885.79 | 808 |
| May 20, 2024 | 895.00 | 904.00 | 888.00 | 895.00 | 885.79 | 997 |
| May 17, 2024 | 885.00 | 895.00 | 882.00 | 895.00 | 885.79 | 1,242 |
| May 16, 2024 | 890.00 | 895.00 | 883.00 | 883.00 | 873.91 | 1,704 |
| May 15, 2024 | 891.00 | 892.00 | 883.00 | 884.00 | 874.90 | 943 |
| May 14, 2024 | 900.00 | 900.00 | 891.00 | 897.00 | 887.77 | 558 |
| May 13, 2024 | 905.00 | 907.00 | 895.00 | 897.00 | 887.77 | 1,928 |
| May 10, 2024 | 895.00 | 905.00 | 883.00 | 903.00 | 893.71 | 2,538 |
| May 9, 2024 | 880.00 | 899.00 | 879.00 | 896.00 | 886.78 | 1,477 |
| May 8, 2024 | 873.00 | 885.00 | 869.00 | 884.00 | 874.90 | 1,247 |
| May 7, 2024 | 870.00 | 880.00 | 860.00 | 880.00 | 870.94 | 1,316 |
| May 6, 2024 | 880.00 | 880.00 | 860.00 | 871.00 | 862.04 | 1,903 |
| May 3, 2024 | 868.00 | 877.00 | 855.00 | 867.00 | 858.08 | 1,233 |
| May 2, 2024 | 885.00 | 885.00 | 868.00 | 868.00 | 859.07 | 335 |
| Apr 30, 2024 | 890.00 | 895.00 | 880.00 | 882.00 | 872.92 | 657 |
| Apr 29, 2024 | 880.00 | 895.00 | 876.00 | 890.00 | 880.84 | 1,162 |
| Apr 26, 2024 | 870.00 | 883.00 | 866.00 | 882.00 | 872.92 | 1,091 |
| Apr 25, 2024 | 886.00 | 889.00 | 876.00 | 877.00 | 867.98 | 451 |
| Apr 24, 2024 | 876.00 | 887.00 | 870.00 | 885.00 | 875.89 | 647 |
| Apr 23, 2024 | 870.00 | 880.00 | 861.00 | 875.00 | 866.00 | 855 |
| Apr 22, 2024 | 860.00 | 884.00 | 857.00 | 882.00 | 872.92 | 1,003 |
| Apr 19, 2024 | 862.00 | 863.00 | 851.00 | 862.00 | 853.13 | 395 |
| Apr 18, 2024 | 866.00 | 866.00 | 856.00 | 859.00 | 850.16 | 806 |
| Apr 17, 2024 | 865.00 | 869.00 | 860.00 | 863.00 | 854.12 | 489 |
| Apr 16, 2024 | 879.00 | 881.00 | 859.00 | 865.00 | 856.10 | 432 |
| Apr 15, 2024 | 869.00 | 886.00 | 862.00 | 883.00 | 873.91 | 4,063 |
| Apr 12, 2024 | 824.00 | 887.00 | 824.00 | 887.00 | 877.87 | 2,296 |
| Apr 11, 2024 | 809.00 | 816.00 | 807.00 | 814.00 | 805.62 | 1,202 |
| Apr 10, 2024 | 815.00 | 815.00 | 801.00 | 808.00 | 799.69 | 480 |
| Apr 9, 2024 | 813.00 | 819.00 | 799.00 | 805.00 | 796.72 | 369 |
| Apr 8, 2024 | 811.00 | 822.00 | 806.00 | 812.00 | 803.64 | 627 |
| Apr 5, 2024 | 813.00 | 813.00 | 797.00 | 806.00 | 797.71 | 490 |
| Apr 4, 2024 | 805.00 | 814.00 | 799.00 | 813.00 | 804.63 | 280 |
| Apr 3, 2024 | 804.00 | 810.00 | 793.00 | 810.00 | 801.66 | 2,627 |
| Apr 2, 2024 | 791.00 | 814.00 | 791.00 | 802.00 | 793.75 | 1,323 |
| Mar 28, 2024 | 791.00 | 798.00 | 784.00 | 798.00 | 789.79 | 831 |
| Mar 27, 2024 | 792.00 | 794.00 | 787.00 | 790.00 | 781.87 | 508 |
| Mar 26, 2024 | 794.00 | 794.00 | 789.00 | 792.00 | 783.85 | 76 |
| Mar 25, 2024 | 797.00 | 797.00 | 786.00 | 790.00 | 781.87 | 129 |
| Mar 22, 2024 | 812.00 | 812.00 | 786.00 | 791.00 | 782.86 | 228 |
| Mar 21, 2024 | 797.00 | 815.00 | 786.00 | 810.00 | 801.66 | 831 |
| Mar 20, 2024 | 804.00 | 804.00 | 782.00 | 786.00 | 777.91 | 321 |
| Mar 19, 2024 | 805.00 | 806.00 | 798.00 | 799.00 | 790.78 | 445 |
| Mar 18, 2024 | 802.00 | 806.00 | 800.00 | 803.00 | 794.74 | 534 |
| Mar 15, 2024 | 805.00 | 805.00 | 798.00 | 802.00 | 793.75 | 191 |
| Mar 14, 2024 | 798.00 | 813.00 | 797.00 | 800.00 | 791.77 | 620 |