As of 11:27 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Sep 13, 2024 | 56.52 | 56.52 | 56.26 | 56.34 | 56.34 | 797 |
| Sep 12, 2024 | 55.61 | 56.46 | 55.61 | 56.20 | 56.20 | 5,368 |
| Sep 11, 2024 | 54.62 | 55.57 | 54.62 | 55.57 | 55.57 | 3,111 |
| Sep 10, 2024 | 54.57 | 54.93 | 53.91 | 54.33 | 54.33 | 8,834 |
| Sep 9, 2024 | 54.49 | 54.68 | 54.35 | 54.50 | 54.50 | 4,387 |
| Sep 6, 2024 | 54.79 | 54.97 | 53.73 | 54.00 | 54.00 | 3,823 |
| Sep 5, 2024 | 54.60 | 54.93 | 54.16 | 54.90 | 54.90 | 3,431 |
| Sep 4, 2024 | 54.60 | 54.87 | 54.25 | 54.56 | 54.56 | 4,807 |
| Sep 3, 2024 | 55.50 | 55.99 | 54.55 | 54.91 | 54.91 | 7,880 |
| Sep 2, 2024 | 56.37 | 56.66 | 55.84 | 56.45 | 56.45 | 6,243 |
| Aug 30, 2024 | 57.21 | 57.48 | 56.68 | 56.98 | 56.98 | 2,200 |
| Aug 29, 2024 | 56.60 | 57.37 | 56.40 | 57.37 | 57.37 | 3,617 |
| Aug 28, 2024 | 56.91 | 57.12 | 56.37 | 56.60 | 56.60 | 3,444 |
| Aug 27, 2024 | 57.30 | 57.57 | 57.00 | 57.37 | 57.37 | 5,668 |
| Aug 26, 2024 | 57.10 | 57.57 | 56.41 | 57.50 | 57.50 | 4,882 |
| Aug 23, 2024 | 56.47 | 56.69 | 56.13 | 56.25 | 56.25 | 3,785 |
| Aug 22, 2024 | 56.86 | 57.09 | 56.31 | 56.82 | 56.82 | 3,124 |
| Aug 21, 2024 | 56.52 | 57.25 | 56.52 | 57.19 | 57.19 | 6,699 |
| Aug 20, 2024 | 56.85 | 56.85 | 56.00 | 56.00 | 56.00 | 9,505 |
| Aug 19, 2024 | 55.98 | 56.86 | 55.98 | 56.70 | 56.70 | 5,570 |
| Aug 16, 2024 | 56.25 | 56.35 | 55.31 | 56.00 | 56.00 | 7,173 |
| Aug 15, 2024 | 1.77 Dividend | |||||
| Aug 15, 2024 | 55.36 | 56.08 | 55.28 | 56.06 | 56.06 | 6,119 |
| Aug 14, 2024 | 57.50 | 57.50 | 56.41 | 56.86 | 55.09 | 9,056 |
| Aug 13, 2024 | 58.55 | 58.55 | 57.78 | 58.21 | 56.40 | 6,395 |
| Aug 12, 2024 | 58.52 | 58.52 | 57.81 | 58.02 | 56.21 | 4,837 |
| Aug 9, 2024 | 58.43 | 58.68 | 57.49 | 57.80 | 56.00 | 7,923 |
| Aug 8, 2024 | 57.47 | 58.27 | 56.50 | 58.21 | 56.40 | 7,143 |
| Aug 7, 2024 | 58.65 | 58.65 | 57.16 | 57.36 | 55.57 | 4,775 |
| Aug 6, 2024 | 59.15 | 59.15 | 56.65 | 58.34 | 56.52 | 4,419 |
| Aug 5, 2024 | 57.39 | 58.08 | 56.50 | 58.05 | 56.24 | 17,212 |
| Aug 2, 2024 | 59.26 | 59.32 | 57.90 | 58.30 | 56.49 | 9,177 |
| Aug 1, 2024 | 60.44 | 60.55 | 59.10 | 59.10 | 57.26 | 7,569 |
| Jul 31, 2024 | 60.20 | 60.51 | 59.30 | 60.32 | 58.44 | 7,674 |
| Jul 30, 2024 | 59.61 | 59.61 | 58.36 | 59.37 | 57.52 | 11,076 |
| Jul 29, 2024 | 60.97 | 60.97 | 59.54 | 60.09 | 58.22 | 7,302 |
| Jul 26, 2024 | 59.68 | 60.39 | 59.59 | 59.86 | 58.00 | 4,877 |
| Jul 25, 2024 | 58.51 | 59.77 | 58.02 | 59.77 | 57.91 | 10,292 |
| Jul 24, 2024 | 58.34 | 59.14 | 58.34 | 58.81 | 56.98 | 10,170 |
| Jul 23, 2024 | 59.09 | 59.09 | 58.02 | 58.41 | 56.59 | 10,250 |
| Jul 22, 2024 | 59.70 | 59.70 | 58.55 | 58.77 | 56.94 | 9,980 |
| Jul 19, 2024 | 59.69 | 59.69 | 58.37 | 59.03 | 57.19 | 9,967 |
| Jul 18, 2024 | 60.79 | 61.20 | 59.17 | 59.17 | 57.33 | 10,692 |
| Jul 17, 2024 | 60.67 | 61.03 | 60.02 | 60.51 | 58.63 | 8,436 |
| Jul 16, 2024 | 61.72 | 61.72 | 59.47 | 60.65 | 58.76 | 17,703 |
| Jul 15, 2024 | 63.11 | 63.11 | 61.77 | 62.16 | 60.23 | 9,346 |
| Jul 12, 2024 | 62.80 | 63.10 | 62.27 | 63.00 | 61.04 | 8,704 |
| Jul 11, 2024 | 62.31 | 62.87 | 62.31 | 62.67 | 60.72 | 11,227 |
| Jul 10, 2024 | 61.82 | 62.28 | 61.34 | 62.26 | 60.32 | 13,508 |
| Jul 9, 2024 | 62.26 | 62.34 | 61.79 | 62.28 | 60.34 | 5,442 |
| Jul 8, 2024 | 62.39 | 62.39 | 61.73 | 61.84 | 59.91 | 3,463 |
| Jul 5, 2024 | 63.51 | 63.51 | 62.58 | 62.76 | 60.81 | 7,498 |
| Jul 4, 2024 | 63.01 | 63.58 | 63.01 | 63.46 | 61.48 | 3,455 |
| Jul 3, 2024 | 61.81 | 63.25 | 61.81 | 62.55 | 60.60 | 1,827 |
| Jul 2, 2024 | 62.01 | 62.01 | 60.98 | 61.10 | 59.20 | 1,859 |
| Jul 1, 2024 | 62.54 | 62.54 | 61.85 | 62.02 | 60.09 | 939 |
| Jun 28, 2024 | 61.31 | 62.00 | 61.31 | 61.98 | 60.05 | 851 |
| Jun 27, 2024 | 62.19 | 62.43 | 61.29 | 61.59 | 59.67 | 5,702 |
| Jun 26, 2024 | 62.59 | 63.29 | 62.44 | 62.44 | 60.50 | 2,519 |
| Jun 25, 2024 | 62.40 | 62.53 | 62.10 | 62.28 | 60.34 | 775 |
| Jun 24, 2024 | 62.44 | 62.69 | 61.35 | 62.31 | 60.37 | 2,319 |
| Jun 21, 2024 | 62.25 | 62.61 | 61.70 | 62.19 | 60.25 | 1,554 |
| Jun 20, 2024 | 62.35 | 62.52 | 62.05 | 62.50 | 60.55 | 1,159 |
| Jun 19, 2024 | 62.13 | 62.32 | 61.93 | 62.21 | 60.27 | 5,163 |
| Jun 18, 2024 | 61.50 | 62.06 | 61.00 | 62.06 | 60.13 | 4,412 |
| Jun 17, 2024 | 62.28 | 62.28 | 60.86 | 61.21 | 59.30 | 3,502 |
| Jun 14, 2024 | 62.62 | 62.62 | 61.61 | 61.93 | 60.00 | 1,626 |
| Jun 13, 2024 | 62.04 | 62.54 | 61.86 | 62.54 | 60.59 | 1,567 |
| Jun 12, 2024 | 62.59 | 63.04 | 62.40 | 62.40 | 60.46 | 1,725 |
| Jun 11, 2024 | 62.42 | 62.47 | 61.80 | 62.23 | 60.29 | 2,577 |
| Jun 10, 2024 | 63.00 | 63.51 | 62.89 | 63.48 | 61.50 | 3,668 |
| Jun 7, 2024 | 63.58 | 63.58 | 62.78 | 62.83 | 60.87 | 2,105 |
| Jun 6, 2024 | 63.00 | 63.88 | 62.63 | 63.56 | 61.58 | 1,600 |
| Jun 5, 2024 | 62.66 | 62.89 | 62.45 | 62.89 | 60.93 | 3,417 |
| Jun 4, 2024 | 63.67 | 63.81 | 62.42 | 62.74 | 60.79 | 3,127 |
| Jun 3, 2024 | 65.08 | 65.15 | 63.89 | 64.01 | 62.02 | 1,273 |
| May 31, 2024 | 64.41 | 64.72 | 64.22 | 64.34 | 62.34 | 2,130 |
| May 30, 2024 | 64.39 | 64.39 | 63.33 | 64.37 | 62.37 | 1,533 |
| May 29, 2024 | 65.20 | 65.34 | 64.00 | 64.00 | 62.01 | 7,943 |
| May 28, 2024 | 66.17 | 66.21 | 65.73 | 65.73 | 63.68 | 1,884 |
| May 27, 2024 | 66.32 | 67.49 | 66.20 | 66.70 | 64.62 | 4,295 |
| May 24, 2024 | 66.26 | 66.60 | 66.14 | 66.54 | 64.47 | 1,016 |
| May 23, 2024 | 66.15 | 67.06 | 66.00 | 66.08 | 64.02 | 5,631 |
| May 22, 2024 | 68.00 | 68.41 | 66.74 | 66.79 | 64.71 | 4,548 |
| May 21, 2024 | 67.30 | 68.45 | 66.88 | 67.81 | 65.70 | 7,382 |
| May 20, 2024 | 67.40 | 67.88 | 67.30 | 67.51 | 65.41 | 785 |
| May 17, 2024 | 66.06 | 67.60 | 66.06 | 67.29 | 65.20 | 6,145 |
| May 16, 2024 | 64.96 | 66.00 | 64.96 | 66.00 | 63.95 | 3,404 |
| May 15, 2024 | 64.76 | 65.34 | 63.72 | 64.90 | 62.88 | 4,181 |
| May 14, 2024 | 64.57 | 64.67 | 64.10 | 64.63 | 62.62 | 1,970 |
| May 13, 2024 | 65.14 | 65.14 | 64.46 | 64.96 | 62.94 | 2,825 |
| May 10, 2024 | 64.97 | 66.04 | 64.97 | 65.08 | 63.05 | 3,178 |
| May 9, 2024 | 64.19 | 65.02 | 64.19 | 65.02 | 63.00 | 58 |
| May 8, 2024 | 65.01 | 65.01 | 64.01 | 64.47 | 62.46 | 2,932 |
| May 7, 2024 | 64.81 | 65.43 | 64.81 | 65.43 | 63.39 | 4,018 |
| May 6, 2024 | 64.33 | 64.99 | 64.14 | 64.81 | 62.79 | 3,069 |
| May 3, 2024 | 63.93 | 64.27 | 63.72 | 64.27 | 62.27 | 2,794 |
| May 2, 2024 | 64.00 | 64.00 | 63.29 | 63.68 | 61.70 | 1,541 |
| Apr 30, 2024 | 64.23 | 64.50 | 63.96 | 64.13 | 62.13 | 2,911 |
| Apr 29, 2024 | 64.14 | 64.23 | 63.93 | 63.93 | 61.94 | 1,498 |
| Apr 26, 2024 | 63.84 | 64.33 | 63.81 | 63.81 | 61.82 | 2,552 |
| Apr 25, 2024 | 63.45 | 64.01 | 62.60 | 63.21 | 61.24 | 1,857 |
| Apr 24, 2024 | 62.75 | 64.27 | 62.35 | 63.62 | 61.64 | 2,582 |
| Apr 23, 2024 | 62.85 | 63.11 | 61.37 | 62.36 | 60.42 | 3,049 |
| Apr 22, 2024 | 63.29 | 63.40 | 62.66 | 63.20 | 61.23 | 3,179 |
| Apr 19, 2024 | 62.77 | 63.00 | 62.30 | 62.85 | 60.89 | 3,076 |
| Apr 18, 2024 | 63.02 | 63.71 | 63.00 | 63.40 | 61.43 | 4,495 |
| Apr 17, 2024 | 61.61 | 63.83 | 61.61 | 62.24 | 60.30 | 5,154 |
| Apr 16, 2024 | 62.20 | 62.20 | 61.10 | 62.16 | 60.23 | 5,615 |
| Apr 15, 2024 | 63.70 | 63.95 | 62.69 | 62.69 | 60.74 | 3,069 |
| Apr 12, 2024 | 62.13 | 63.90 | 62.08 | 62.93 | 60.97 | 9,821 |
| Apr 11, 2024 | 61.79 | 62.54 | 61.24 | 61.88 | 59.95 | 6,308 |
| Apr 10, 2024 | 61.88 | 62.49 | 61.00 | 61.46 | 59.55 | 4,375 |
| Apr 9, 2024 | 61.09 | 62.18 | 61.09 | 61.62 | 59.70 | 5,571 |
| Apr 8, 2024 | 58.89 | 60.98 | 58.89 | 60.98 | 59.08 | 5,281 |
| Apr 5, 2024 | 59.40 | 59.40 | 58.26 | 58.47 | 56.65 | 2,058 |
| Apr 4, 2024 | 59.58 | 60.61 | 59.58 | 59.59 | 57.74 | 3,333 |
| Apr 3, 2024 | 60.51 | 60.51 | 59.05 | 59.90 | 58.04 | 5,326 |
| Apr 2, 2024 | 59.70 | 60.64 | 59.50 | 60.51 | 58.63 | 7,482 |
| Mar 28, 2024 | 58.75 | 59.30 | 58.61 | 59.20 | 57.36 | 3,388 |
| Mar 27, 2024 | 57.94 | 58.83 | 57.54 | 58.83 | 57.00 | 5,911 |
| Mar 26, 2024 | 59.21 | 59.21 | 57.52 | 57.79 | 55.99 | 6,580 |
| Mar 25, 2024 | 59.01 | 59.24 | 58.70 | 58.70 | 56.87 | 3,602 |
| Mar 22, 2024 | 59.08 | 59.22 | 58.41 | 58.87 | 57.04 | 5,478 |
| Mar 21, 2024 | 58.65 | 59.51 | 58.65 | 59.34 | 57.49 | 4,722 |
| Mar 20, 2024 | 58.20 | 58.57 | 57.79 | 58.57 | 56.75 | 4,483 |
| Mar 19, 2024 | 58.36 | 58.55 | 57.64 | 58.14 | 56.33 | 3,034 |
| Mar 18, 2024 | 57.26 | 57.80 | 57.23 | 57.76 | 55.96 | 7,810 |
| Mar 15, 2024 | 57.10 | 57.21 | 56.56 | 57.15 | 55.37 | 3,247 |
| Mar 14, 2024 | 58.60 | 58.60 | 56.82 | 56.97 | 55.20 | 5,437 |
| Mar 13, 2024 | 57.78 | 58.10 | 56.81 | 58.00 | 56.19 | 4,079 |
| Mar 12, 2024 | 57.26 | 58.44 | 57.22 | 57.79 | 55.99 | 5,226 |
| Mar 11, 2024 | 57.50 | 57.50 | 55.56 | 57.03 | 55.25 | 8,094 |
| Mar 8, 2024 | 58.74 | 58.74 | 57.50 | 57.87 | 56.07 | 5,157 |
| Mar 7, 2024 | 2.04 Dividend | |||||
| Mar 7, 2024 | 57.75 | 59.26 | 57.75 | 58.67 | 56.84 | 5,627 |
| Mar 6, 2024 | 59.18 | 60.18 | 58.83 | 59.85 | 56.01 | 6,783 |
| Mar 5, 2024 | 60.55 | 60.55 | 58.93 | 59.08 | 55.29 | 3,148 |
| Mar 4, 2024 | 59.99 | 59.99 | 59.44 | 59.71 | 55.88 | 3,453 |
| Mar 1, 2024 | 60.29 | 60.29 | 59.60 | 60.24 | 56.38 | 4,220 |
| Feb 29, 2024 | 59.59 | 60.10 | 59.59 | 59.85 | 56.01 | 6,018 |
| Feb 28, 2024 | 60.30 | 60.30 | 58.85 | 59.31 | 55.51 | 2,515 |
| Feb 27, 2024 | 59.71 | 60.43 | 59.71 | 60.00 | 56.15 | 3,822 |
| Feb 26, 2024 | 60.60 | 60.86 | 59.14 | 59.60 | 55.78 | 7,041 |
| Feb 23, 2024 | 60.89 | 61.42 | 60.88 | 61.03 | 57.12 | 5,199 |
| Feb 22, 2024 | 61.06 | 61.51 | 60.60 | 60.87 | 56.97 | 3,939 |
| Feb 21, 2024 | 61.11 | 61.43 | 59.80 | 60.49 | 56.61 | 9,326 |
| Feb 20, 2024 | 63.36 | 63.36 | 61.00 | 61.30 | 57.37 | 11,303 |
| Feb 19, 2024 | 64.44 | 64.44 | 63.43 | 63.73 | 59.64 | 2,824 |
| Feb 16, 2024 | 63.20 | 64.84 | 63.20 | 64.60 | 60.46 | 5,159 |
| Feb 15, 2024 | 62.51 | 62.77 | 62.29 | 62.77 | 58.75 | 1,961 |
| Feb 14, 2024 | 62.47 | 62.70 | 62.00 | 62.70 | 58.68 | 3,168 |
| Feb 13, 2024 | 63.03 | 63.85 | 62.10 | 62.19 | 58.20 | 5,248 |
| Feb 12, 2024 | 62.50 | 63.27 | 62.50 | 63.27 | 59.21 | 2,415 |
| Feb 9, 2024 | 63.19 | 63.37 | 62.50 | 62.72 | 58.70 | 3,266 |
| Feb 8, 2024 | 63.36 | 64.10 | 63.02 | 63.21 | 59.16 | 3,203 |
| Feb 7, 2024 | 63.54 | 63.76 | 63.26 | 63.34 | 59.28 | 2,517 |
| Feb 6, 2024 | 62.60 | 63.81 | 62.60 | 63.63 | 59.55 | 3,484 |
| Feb 5, 2024 | 63.00 | 63.78 | 62.65 | 62.89 | 58.86 | 5,707 |
| Feb 2, 2024 | 64.52 | 64.52 | 63.74 | 63.75 | 59.66 | 3,559 |
| Feb 1, 2024 | 64.37 | 64.64 | 64.19 | 64.52 | 60.38 | 12,020 |
| Jan 31, 2024 | 64.58 | 65.01 | 64.54 | 64.73 | 60.58 | 5,240 |
| Jan 30, 2024 | 65.30 | 65.46 | 64.31 | 64.60 | 60.46 | 3,303 |
| Jan 29, 2024 | 65.45 | 65.76 | 65.20 | 65.36 | 61.17 | 5,206 |
| Jan 26, 2024 | 65.00 | 65.44 | 64.63 | 65.27 | 61.09 | 3,135 |
| Jan 25, 2024 | 64.61 | 64.90 | 64.08 | 64.48 | 60.35 | 3,907 |
| Jan 24, 2024 | 63.73 | 64.74 | 63.73 | 64.61 | 60.47 | 5,605 |
| Jan 23, 2024 | 62.25 | 63.71 | 62.25 | 63.48 | 59.41 | 4,815 |
| Jan 22, 2024 | 63.60 | 63.60 | 61.72 | 62.20 | 58.21 | 13,259 |
| Jan 19, 2024 | 63.94 | 64.12 | 63.00 | 63.28 | 59.22 | 5,241 |
| Jan 18, 2024 | 63.08 | 64.02 | 63.08 | 63.94 | 59.84 | 6,040 |
| Jan 17, 2024 | 63.15 | 63.15 | 62.47 | 63.04 | 59.00 | 4,261 |
| Jan 16, 2024 | 63.20 | 64.42 | 63.00 | 63.60 | 59.52 | 4,304 |
| Jan 15, 2024 | 64.17 | 64.24 | 63.40 | 63.79 | 59.70 | 7,059 |
| Jan 12, 2024 | 63.39 | 64.88 | 63.39 | 64.54 | 60.40 | 5,458 |
| Jan 11, 2024 | 64.22 | 65.18 | 63.61 | 63.61 | 59.53 | 1,965 |
| Jan 10, 2024 | 64.40 | 64.65 | 63.85 | 63.95 | 59.85 | 4,963 |
| Jan 9, 2024 | 66.22 | 66.22 | 64.85 | 65.14 | 60.96 | 8,022 |
| Jan 8, 2024 | 65.80 | 66.30 | 65.61 | 66.27 | 62.02 | 1,747 |
| Jan 5, 2024 | 66.51 | 66.66 | 65.75 | 66.30 | 62.05 | 2,710 |
| Jan 4, 2024 | 67.59 | 67.62 | 66.76 | 66.76 | 62.48 | 2,559 |
| Jan 3, 2024 | 67.21 | 67.49 | 66.97 | 67.49 | 63.16 | 2,463 |
| Jan 2, 2024 | 67.78 | 68.25 | 67.31 | 67.37 | 63.05 | 2,873 |
| Dec 29, 2023 | 67.00 | 67.54 | 67.00 | 67.54 | 63.21 | 1,367 |
| Dec 28, 2023 | 67.41 | 67.70 | 67.14 | 67.45 | 63.13 | 2,912 |
| Dec 27, 2023 | 67.51 | 67.57 | 67.15 | 67.18 | 62.87 | 855 |
| Dec 22, 2023 | 66.51 | 67.68 | 66.51 | 66.95 | 62.66 | 1,101 |
| Dec 21, 2023 | 66.65 | 67.78 | 66.65 | 67.00 | 62.70 | 1,905 |
| Dec 20, 2023 | 67.21 | 67.61 | 66.34 | 66.34 | 62.09 | 4,716 |
| Dec 19, 2023 | 66.78 | 67.46 | 66.78 | 67.21 | 62.90 | 3,976 |
| Dec 18, 2023 | 67.37 | 67.37 | 66.58 | 66.71 | 62.43 | 3,769 |
| Dec 15, 2023 | 66.20 | 67.30 | 66.20 | 66.66 | 62.39 | 3,490 |
| Dec 14, 2023 | 65.20 | 66.72 | 65.14 | 65.85 | 61.63 | 4,502 |
| Dec 13, 2023 | 64.51 | 64.62 | 64.09 | 64.30 | 60.18 | 2,913 |
| Dec 12, 2023 | 64.62 | 65.89 | 64.18 | 64.52 | 60.38 | 6,383 |
| Dec 11, 2023 | 65.01 | 65.01 | 64.17 | 64.51 | 60.37 | 4,107 |
| Dec 8, 2023 | 65.26 | 65.50 | 65.08 | 65.14 | 60.96 | 12,378 |
| Dec 7, 2023 | 64.37 | 65.40 | 64.37 | 65.30 | 61.11 | 13,046 |
| Dec 6, 2023 | 63.80 | 64.94 | 63.80 | 64.48 | 60.35 | 5,511 |
| Dec 5, 2023 | 63.74 | 63.74 | 63.04 | 63.47 | 59.40 | 4,473 |
| Dec 4, 2023 | 65.31 | 65.31 | 63.73 | 64.00 | 59.90 | 2,861 |
| Dec 1, 2023 | 63.03 | 65.82 | 63.03 | 65.82 | 61.60 | 2,501 |
| Nov 30, 2023 | 62.84 | 63.53 | 62.84 | 63.27 | 59.21 | 9,814 |
| Nov 29, 2023 | 63.01 | 63.88 | 62.80 | 62.86 | 58.83 | 3,580 |
| Nov 28, 2023 | 63.23 | 63.23 | 62.44 | 63.01 | 58.97 | 2,787 |
| Nov 27, 2023 | 62.80 | 63.63 | 62.11 | 63.63 | 59.55 | 8,673 |
| Nov 24, 2023 | 63.32 | 63.84 | 63.32 | 63.60 | 59.52 | 2,952 |
| Nov 23, 2023 | 63.51 | 64.20 | 63.51 | 64.10 | 59.99 | 3,791 |
| Nov 22, 2023 | 64.30 | 64.30 | 63.64 | 63.94 | 59.84 | 3,622 |
| Nov 21, 2023 | 63.21 | 64.40 | 63.14 | 64.30 | 60.18 | 6,920 |
| Nov 20, 2023 | 62.60 | 63.48 | 62.60 | 63.15 | 59.10 | 3,690 |
| Nov 17, 2023 | 62.14 | 63.03 | 62.14 | 63.03 | 58.99 | 3,783 |
| Nov 16, 2023 | 62.29 | 62.60 | 62.03 | 62.17 | 58.18 | 4,309 |
| Nov 15, 2023 | 62.45 | 63.87 | 62.45 | 62.60 | 58.59 | 3,623 |
| Nov 14, 2023 | 61.26 | 63.07 | 60.88 | 62.86 | 58.83 | 3,325 |
| Nov 13, 2023 | 61.00 | 61.53 | 61.00 | 61.42 | 57.48 | 5,691 |
| Nov 10, 2023 | 60.29 | 61.24 | 60.05 | 61.24 | 57.31 | 3,121 |
| Nov 9, 2023 | 60.24 | 61.15 | 60.24 | 60.92 | 57.01 | 3,672 |
| Nov 8, 2023 | 60.38 | 60.84 | 60.26 | 60.62 | 56.73 | 1,395 |
| Nov 7, 2023 | 61.85 | 61.85 | 60.59 | 61.02 | 57.11 | 6,733 |
| Nov 6, 2023 | 62.05 | 62.60 | 62.00 | 62.05 | 58.07 | 4,294 |
| Nov 3, 2023 | 61.87 | 62.26 | 61.72 | 62.09 | 58.11 | 2,112 |
| Nov 2, 2023 | 61.83 | 62.57 | 61.83 | 62.53 | 58.52 | 6,321 |
| Nov 1, 2023 | 61.02 | 61.76 | 61.02 | 61.76 | 57.80 | 1,252 |
| Oct 31, 2023 | 60.08 | 60.93 | 60.08 | 60.60 | 56.71 | 2,470 |
| Oct 30, 2023 | 60.70 | 61.04 | 60.62 | 60.81 | 56.91 | 1,563 |
| Oct 27, 2023 | 59.84 | 60.47 | 59.84 | 60.25 | 56.39 | 5,042 |
| Oct 26, 2023 | 59.51 | 60.36 | 59.51 | 59.69 | 55.86 | 3,088 |
| Oct 25, 2023 | 59.36 | 60.41 | 59.30 | 59.82 | 55.98 | 2,320 |
| Oct 24, 2023 | 57.50 | 58.86 | 57.50 | 58.86 | 55.09 | 3,145 |
| Oct 23, 2023 | 57.20 | 57.20 | 56.23 | 56.81 | 53.17 | 4,169 |
| Oct 20, 2023 | 58.43 | 58.43 | 56.95 | 57.25 | 53.58 | 11,183 |
| Oct 19, 2023 | 58.91 | 59.29 | 58.50 | 58.70 | 54.94 | 3,669 |
| Oct 18, 2023 | 61.11 | 61.23 | 59.46 | 59.73 | 55.90 | 2,535 |
| Oct 17, 2023 | 60.46 | 60.95 | 59.90 | 60.95 | 57.04 | 3,154 |
| Oct 16, 2023 | 59.00 | 61.12 | 59.00 | 61.12 | 57.20 | 4,879 |
| Oct 13, 2023 | 59.59 | 59.75 | 58.97 | 58.97 | 55.19 | 3,577 |
| Oct 12, 2023 | 59.40 | 60.37 | 59.28 | 59.50 | 55.69 | 3,252 |
| Oct 11, 2023 | 58.61 | 59.68 | 58.61 | 59.10 | 55.31 | 7,037 |
| Oct 10, 2023 | 57.73 | 60.00 | 57.73 | 59.03 | 55.25 | 2,700 |
| Oct 9, 2023 | 58.70 | 58.70 | 57.16 | 57.81 | 54.10 | 4,872 |
| Oct 6, 2023 | 57.83 | 58.76 | 57.83 | 58.63 | 54.87 | 2,981 |
| Oct 5, 2023 | 57.52 | 57.93 | 57.42 | 57.93 | 54.22 | 9,059 |
| Oct 4, 2023 | 58.30 | 58.57 | 57.23 | 57.98 | 54.26 | 3,633 |
| Oct 3, 2023 | 59.60 | 59.60 | 58.50 | 58.72 | 54.96 | 505 |
| Oct 2, 2023 | 61.00 | 61.23 | 59.55 | 59.75 | 55.92 | 4,469 |
| Sep 29, 2023 | 60.56 | 61.28 | 60.56 | 60.63 | 56.74 | 5,478 |
| Sep 28, 2023 | 59.78 | 60.82 | 59.29 | 60.25 | 56.39 | 6,672 |
| Sep 27, 2023 | 58.81 | 59.73 | 58.81 | 59.23 | 55.43 | 5,491 |
| Sep 26, 2023 | 59.00 | 59.38 | 58.78 | 58.78 | 55.01 | 4,686 |
| Sep 25, 2023 | 60.24 | 60.24 | 58.40 | 59.53 | 55.71 | 14,817 |
| Sep 22, 2023 | 60.10 | 60.55 | 59.87 | 60.03 | 56.18 | 8,439 |
| Sep 21, 2023 | 60.58 | 60.85 | 59.93 | 59.93 | 56.09 | 11,739 |
| Sep 20, 2023 | 61.33 | 61.81 | 60.73 | 61.75 | 57.79 | 7,658 |
| Sep 19, 2023 | 61.03 | 61.82 | 61.03 | 61.15 | 57.23 | 7,268 |
| Sep 18, 2023 | 62.49 | 62.49 | 61.32 | 61.52 | 57.58 | 4,036 |
| Sep 15, 2023 | 62.00 | 62.80 | 61.80 | 61.80 | 57.84 | 5,367 |
| Sep 14, 2023 | 59.20 | 61.84 | 59.20 | 61.36 | 57.43 | 9,365 |
| Sep 13, 2023 | 58.61 | 59.00 | 58.50 | 58.95 | 55.17 | 5,583 |