Unlock stock picks and a broker-level newsfeed that powers Wall Street.
929.25
-32.25
(-3.35%)
At close: April 4 at 4:29:46 PM GMT+1
Currency in USD 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 | 962.00 | 964.50 | 917.50 | 929.25 | 929.25 | 11,273 |
| Apr 3, 2025 | 967.75 | 980.00 | 961.00 | 961.50 | 961.50 | 5,731 |
| Apr 2, 2025 | 999.00 | 1,001.00 | 993.00 | 999.25 | 999.25 | 2,108 |
| Apr 1, 2025 | 993.50 | 1,001.00 | 990.50 | 1,001.00 | 1,001.00 | 2,236 |
| Mar 31, 2025 | 976.00 | 982.00 | 967.50 | 974.50 | 974.50 | 2,349 |
| Mar 28, 2025 | 1,019.00 | 1,021.00 | 1,005.00 | 1,005.00 | 1,005.00 | 2,724 |
| Mar 27, 2025 | 1,045.00 | 1,052.00 | 1,042.00 | 1,044.00 | 1,044.00 | 2,024 |
| Mar 26, 2025 | 1,038.00 | 1,040.00 | 1,029.00 | 1,032.00 | 1,032.00 | 4,589 |
| Mar 25, 2025 | 1,017.00 | 1,022.00 | 1,007.00 | 1,018.00 | 1,018.00 | 1,302 |
| Mar 24, 2025 | 1,029.00 | 1,034.00 | 1,026.00 | 1,033.00 | 1,033.00 | 1,053 |
| Mar 21, 2025 | 1,052.00 | 1,052.00 | 1,034.00 | 1,036.50 | 1,036.50 | 2,038 |
| Mar 20, 2025 | 1,025.00 | 1,027.00 | 1,013.00 | 1,021.00 | 1,021.00 | 2,843 |
| Mar 19, 2025 | 1,002.00 | 1,007.00 | 1,001.00 | 1,007.00 | 1,007.00 | 1,937 |
| Mar 18, 2025 | 988.00 | 1,000.00 | 984.00 | 993.00 | 993.00 | 1,849 |
| Mar 17, 2025 | 989.50 | 1,004.00 | 988.50 | 997.00 | 997.00 | 2,502 |
| Mar 14, 2025 | 940.50 | 953.00 | 939.75 | 950.00 | 950.00 | 3,812 |
| Mar 13, 2025 | 937.00 | 938.50 | 931.50 | 933.50 | 933.50 | 1,377 |
| Mar 12, 2025 | 941.50 | 953.00 | 941.50 | 949.50 | 949.50 | 2,258 |
| Mar 11, 2025 | 917.50 | 927.50 | 911.50 | 915.50 | 915.50 | 1,317 |
| Mar 10, 2025 | 919.50 | 920.50 | 903.50 | 907.00 | 907.00 | 3,024 |
| Mar 7, 2025 | 929.50 | 931.50 | 918.00 | 919.00 | 919.00 | 2,402 |
| Mar 6, 2025 | 936.00 | 938.00 | 925.00 | 932.50 | 932.50 | 3,708 |
| Mar 5, 2025 | 928.00 | 940.50 | 928.00 | 936.50 | 936.50 | 669 |
| Mar 4, 2025 | 932.00 | 932.00 | 919.50 | 921.00 | 921.00 | 2,048 |
| Mar 3, 2025 | 941.00 | 956.75 | 940.00 | 950.75 | 950.75 | 2,492 |
| Feb 28, 2025 | 932.50 | 938.00 | 927.00 | 935.50 | 935.50 | 1,482 |
| Feb 27, 2025 | 974.50 | 979.50 | 964.50 | 967.50 | 967.50 | 1,358 |
| Feb 26, 2025 | 989.50 | 996.00 | 986.25 | 994.50 | 994.50 | 2,262 |
| Feb 25, 2025 | 997.25 | 1,001.00 | 991.50 | 991.75 | 991.75 | 1,256 |
| Feb 24, 2025 | 1,007.00 | 1,009.00 | 996.00 | 1,002.00 | 1,002.00 | 1,287 |
| Feb 21, 2025 | 1,020.00 | 1,021.00 | 1,014.00 | 1,015.00 | 1,015.00 | 1,326 |
| Feb 20, 2025 | 1,016.00 | 1,023.50 | 1,013.00 | 1,020.50 | 1,020.50 | 2,710 |
| Feb 19, 2025 | 1,026.00 | 1,027.00 | 1,019.00 | 1,022.00 | 1,022.00 | 5,710 |
| Feb 18, 2025 | 990.00 | 1,000.00 | 989.50 | 1,000.00 | 1,000.00 | 3,275 |
| Feb 17, 2025 | 971.50 | 972.50 | 969.50 | 972.50 | 972.50 | 546 |
| Feb 14, 2025 | 975.00 | 983.00 | 972.50 | 976.75 | 976.75 | 1,789 |
| Feb 13, 2025 | 958.00 | 973.00 | 957.50 | 973.00 | 973.00 | 1,002 |
| Feb 12, 2025 | 958.00 | 961.50 | 946.50 | 955.00 | 955.00 | 9,457 |
| Feb 11, 2025 | 952.75 | 963.00 | 952.00 | 962.50 | 962.50 | 3,424 |
| Feb 10, 2025 | 955.00 | 959.50 | 953.00 | 957.50 | 957.50 | 2,698 |
| Feb 7, 2025 | 927.00 | 932.50 | 915.50 | 916.50 | 916.50 | 2,275 |
| Feb 6, 2025 | 927.50 | 929.00 | 920.50 | 927.50 | 927.50 | 3,625 |
| Feb 5, 2025 | 910.50 | 917.50 | 907.00 | 917.00 | 917.00 | 1,427 |
| Feb 4, 2025 | 904.00 | 911.50 | 898.50 | 911.00 | 911.00 | 2,231 |
| Feb 3, 2025 | 868.00 | 887.50 | 866.50 | 886.00 | 886.00 | 4,208 |
| Jan 31, 2025 | 899.00 | 906.00 | 898.50 | 906.00 | 906.00 | 2,026 |
| Jan 30, 2025 | 896.00 | 909.50 | 895.50 | 909.50 | 909.50 | 1,019 |
| Jan 29, 2025 | 902.50 | 909.75 | 896.00 | 899.50 | 899.50 | 1,923 |
| Jan 28, 2025 | 899.00 | 906.50 | 890.00 | 890.75 | 890.75 | 2,030 |
| Jan 27, 2025 | 912.50 | 913.00 | 886.00 | 901.00 | 901.00 | 3,620 |
| Jan 24, 2025 | 934.50 | 937.00 | 932.50 | 935.50 | 935.50 | 1,450 |
| Jan 23, 2025 | 929.75 | 932.00 | 925.50 | 927.50 | 927.50 | 2,467 |
| Jan 22, 2025 | 940.00 | 953.00 | 940.00 | 940.50 | 940.50 | 4,986 |
| Jan 21, 2025 | 927.00 | 933.50 | 925.00 | 933.50 | 933.50 | 2,457 |
| Jan 20, 2025 | 916.00 | 926.25 | 912.00 | 922.50 | 922.50 | 1,597 |
| Jan 17, 2025 | 919.50 | 925.00 | 916.00 | 924.00 | 924.00 | 1,342 |
| Jan 16, 2025 | 930.50 | 934.50 | 924.50 | 927.75 | 927.75 | 7,242 |
| Jan 15, 2025 | 916.00 | 930.50 | 912.50 | 928.00 | 928.00 | 4,423 |
| Jan 14, 2025 | 913.50 | 925.50 | 913.50 | 918.50 | 918.50 | 5,202 |
| Jan 13, 2025 | 911.50 | 915.50 | 907.50 | 909.00 | 909.00 | 3,009 |
| Jan 10, 2025 | 943.00 | 943.00 | 926.00 | 929.50 | 929.50 | 3,898 |
| Jan 9, 2025 | 958.00 | 966.00 | 950.50 | 965.00 | 965.00 | 1,057 |
| Jan 8, 2025 | 975.00 | 982.00 | 972.50 | 975.50 | 975.50 | 4,132 |
| Jan 7, 2025 | 956.50 | 967.00 | 946.00 | 947.50 | 947.50 | 1,986 |
| Jan 6, 2025 | 950.00 | 968.00 | 949.50 | 968.00 | 968.00 | 2,805 |
| Jan 3, 2025 | 923.00 | 923.50 | 919.00 | 923.00 | 923.00 | 2,155 |
| Jan 2, 2025 | 914.75 | 914.75 | 903.00 | 904.00 | 904.00 | 1,033 |
| Dec 31, 2024 | 904.00 | 907.50 | 902.00 | 906.50 | 906.50 | 412 |
| Dec 30, 2024 | 900.50 | 907.00 | 897.00 | 901.50 | 901.50 | 2,238 |
| Dec 27, 2024 | 926.50 | 926.50 | 913.50 | 917.00 | 917.00 | 1,481 |
| Dec 24, 2024 | 928.00 | 933.50 | 928.00 | 932.00 | 932.00 | 216 |
| Dec 23, 2024 | 921.50 | 922.25 | 913.00 | 920.50 | 920.50 | 1,568 |
| Dec 20, 2024 | 915.00 | 918.50 | 903.00 | 916.25 | 916.25 | 1,948 |
| Dec 19, 2024 | 919.50 | 922.00 | 910.50 | 913.50 | 913.50 | 2,333 |
| Dec 18, 2024 | 954.00 | 956.50 | 947.50 | 947.50 | 947.50 | 2,587 |
| Dec 17, 2024 | 942.00 | 946.50 | 941.50 | 942.50 | 942.50 | 939 |
| Dec 16, 2024 | 964.50 | 969.50 | 960.50 | 964.00 | 964.00 | 2,090 |
| Dec 13, 2024 | 975.00 | 977.00 | 965.00 | 967.00 | 967.00 | 1,486 |
| Dec 12, 2024 | 978.00 | 980.75 | 975.00 | 975.75 | 975.75 | 1,406 |
| Dec 11, 2024 | 935.00 | 951.50 | 934.00 | 950.00 | 950.00 | 2,126 |
| Dec 10, 2024 | 939.50 | 945.50 | 923.50 | 923.50 | 923.50 | 3,183 |
| Dec 9, 2024 | 939.50 | 941.25 | 927.00 | 934.75 | 934.75 | 6,895 |
| Dec 6, 2024 | 953.75 | 956.00 | 947.50 | 947.50 | 947.50 | 2,636 |
| Dec 5, 2024 | 952.00 | 959.50 | 947.00 | 952.00 | 952.00 | 6,157 |
| Dec 4, 2024 | 938.50 | 948.00 | 934.50 | 941.00 | 941.00 | 7,608 |
| Dec 3, 2024 | 952.00 | 955.00 | 886.00 | 925.00 | 925.00 | 9,798 |
| Dec 2, 2024 | 957.00 | 958.00 | 950.00 | 956.50 | 956.50 | 3,786 |
| Nov 29, 2024 | 968.00 | 981.50 | 968.00 | 980.00 | 980.00 | 1,898 |
| Nov 28, 2024 | 986.50 | 990.00 | 986.50 | 990.00 | 990.00 | 634 |
| Nov 27, 2024 | 1,003.00 | 1,005.00 | 990.50 | 990.50 | 990.50 | 3,534 |
| Nov 26, 2024 | 1,031.00 | 1,035.00 | 1,023.00 | 1,024.00 | 1,024.00 | 9,829 |
| Nov 25, 2024 | 1,024.00 | 1,025.00 | 1,012.00 | 1,015.00 | 1,015.00 | 4,743 |
| Nov 22, 2024 | 998.00 | 999.50 | 985.00 | 990.50 | 990.50 | 1,350 |
| Nov 21, 2024 | 1,004.00 | 1,005.00 | 995.50 | 1,002.00 | 1,002.00 | 3,094 |
| Nov 20, 2024 | 990.25 | 991.50 | 970.00 | 970.00 | 970.00 | 2,300 |
| Nov 19, 2024 | 1,011.00 | 1,011.00 | 994.50 | 1,003.00 | 1,003.00 | 2,461 |
| Nov 18, 2024 | 1,010.00 | 1,014.00 | 998.00 | 1,010.00 | 1,010.00 | 4,338 |
| Nov 15, 2024 | 952.00 | 987.00 | 950.00 | 983.00 | 983.00 | 7,785 |
| Nov 14, 2024 | 893.00 | 905.50 | 892.00 | 895.00 | 895.00 | 2,179 |
| Nov 13, 2024 | 904.50 | 917.00 | 900.50 | 902.00 | 902.00 | 4,474 |
| Nov 12, 2024 | 949.25 | 949.25 | 930.50 | 933.75 | 933.75 | 3,896 |
| Nov 11, 2024 | 984.00 | 986.00 | 962.00 | 977.00 | 977.00 | 1,656 |
| Nov 8, 2024 | 1,025.00 | 1,029.00 | 1,011.00 | 1,012.00 | 1,012.00 | 871 |
| Nov 7, 2024 | 1,030.50 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 2,446 |
| Nov 6, 2024 | 1,025.00 | 1,030.00 | 1,000.00 | 1,006.00 | 1,006.00 | 2,775 |
| Nov 5, 2024 | 1,052.00 | 1,052.00 | 1,039.00 | 1,047.00 | 1,047.00 | 537 |
| Nov 4, 2024 | 1,070.00 | 1,073.00 | 1,060.00 | 1,063.00 | 1,063.00 | 2,425 |
| Nov 1, 2024 | 1,059.00 | 1,070.00 | 1,059.00 | 1,069.50 | 1,069.50 | 4,068 |
| Oct 31, 2024 | 1,073.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,068.00 | 2,826 |
| Oct 30, 2024 | 1,066.00 | 1,072.00 | 1,058.00 | 1,061.00 | 1,061.00 | 1,065 |
| Oct 29, 2024 | 1,071.00 | 1,075.00 | 1,063.00 | 1,068.00 | 1,068.00 | 2,481 |
| Oct 28, 2024 | 1,049.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | 1,625 |
| Oct 25, 2024 | 1,000.00 | 1,016.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1,422 |
| Oct 24, 2024 | 1,027.00 | 1,035.00 | 1,026.00 | 1,031.00 | 1,031.00 | 1,453 |
| Oct 23, 2024 | 1,068.00 | 1,072.00 | 1,056.00 | 1,056.00 | 1,056.00 | 3,591 |
| Oct 22, 2024 | 1,043.00 | 1,046.00 | 1,039.00 | 1,044.00 | 1,044.00 | 661 |
| Oct 21, 2024 | 1,076.00 | 1,077.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,591 |
| Oct 18, 2024 | 1,080.50 | 1,093.00 | 1,077.00 | 1,086.00 | 1,086.00 | 2,725 |
| Oct 17, 2024 | 1,100.00 | 1,102.00 | 1,090.00 | 1,096.00 | 1,096.00 | 1,919 |
| Oct 16, 2024 | 1,090.00 | 1,097.00 | 1,088.00 | 1,094.00 | 1,094.00 | 3,271 |
| Oct 15, 2024 | 1,106.00 | 1,114.00 | 1,087.00 | 1,091.00 | 1,091.00 | 2,178 |
| Oct 14, 2024 | 1,122.00 | 1,124.00 | 1,109.00 | 1,110.00 | 1,110.00 | 5,857 |
| Oct 11, 2024 | 1,097.00 | 1,102.00 | 1,091.00 | 1,098.00 | 1,098.00 | 3,579 |
| Oct 10, 2024 | 1,100.00 | 1,102.00 | 1,085.00 | 1,087.00 | 1,087.00 | 4,475 |
| Oct 9, 2024 | 1,126.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,136.00 | 2,282 |
| Oct 8, 2024 | 1,118.50 | 1,130.00 | 1,107.50 | 1,125.00 | 1,125.00 | 2,204 |
| Oct 7, 2024 | 1,135.00 | 1,136.00 | 1,126.00 | 1,127.00 | 1,127.00 | 4,115 |
| Oct 4, 2024 | 1,137.00 | 1,142.00 | 1,135.00 | 1,137.00 | 1,137.00 | 1,550 |
| Oct 3, 2024 | 1,165.00 | 1,165.00 | 1,149.00 | 1,155.00 | 1,155.00 | 2,403 |
| Oct 2, 2024 | 1,170.00 | 1,173.00 | 1,154.00 | 1,166.00 | 1,166.00 | 1,929 |
| Oct 1, 2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1,462 |
| Sep 30, 2024 | 1,182.00 | 1,188.00 | 1,170.00 | 1,173.00 | 1,173.00 | 2,252 |
| Sep 27, 2024 | 6.46 Dividend | |||||
| Sep 27, 2024 | 1,222.00 | 1,237.00 | 1,216.50 | 1,231.00 | 1,231.00 | 5,580 |
| Sep 26, 2024 | 1,225.00 | 1,249.00 | 1,220.00 | 1,238.00 | 1,231.54 | 3,249 |
| Sep 25, 2024 | 1,170.00 | 1,185.00 | 1,170.00 | 1,181.00 | 1,174.84 | 4,625 |
| Sep 24, 2024 | 1,185.00 | 1,197.00 | 1,185.00 | 1,188.50 | 1,182.30 | 2,420 |
| Sep 23, 2024 | 1,170.00 | 1,182.00 | 1,165.00 | 1,182.00 | 1,175.83 | 3,392 |
| Sep 20, 2024 | 1,189.00 | 1,189.00 | 1,172.00 | 1,173.00 | 1,166.88 | 2,264 |
| Sep 19, 2024 | 1,193.00 | 1,203.00 | 1,187.00 | 1,201.00 | 1,194.73 | 3,221 |
| Sep 18, 2024 | 1,214.00 | 1,215.00 | 1,206.00 | 1,207.00 | 1,200.70 | 785 |
| Sep 17, 2024 | 1,221.00 | 1,223.00 | 1,211.50 | 1,213.00 | 1,206.67 | 2,786 |
| Sep 16, 2024 | 1,228.00 | 1,233.00 | 1,213.00 | 1,215.00 | 1,208.66 | 1,135 |
| Sep 13, 2024 | 1,217.00 | 1,238.50 | 1,209.00 | 1,234.00 | 1,227.56 | 4,196 |
| Sep 12, 2024 | 1,239.00 | 1,243.00 | 1,221.00 | 1,226.50 | 1,220.10 | 2,403 |
| Sep 11, 2024 | 1,209.00 | 1,210.50 | 1,190.50 | 1,200.50 | 1,194.24 | 4,318 |
| Sep 10, 2024 | 1,236.50 | 1,242.00 | 1,230.00 | 1,235.00 | 1,228.56 | 2,923 |
| Sep 9, 2024 | 1,264.00 | 1,273.00 | 1,259.00 | 1,262.50 | 1,255.91 | 834 |
| Sep 6, 2024 | 1,296.00 | 1,298.50 | 1,264.50 | 1,265.50 | 1,258.90 | 1,757 |
| Sep 5, 2024 | 1,293.00 | 1,304.50 | 1,289.00 | 1,291.00 | 1,284.26 | 2,938 |
| Sep 4, 2024 | 1,300.00 | 1,329.00 | 1,297.00 | 1,323.00 | 1,316.10 | 4,397 |
| Sep 3, 2024 | 1,359.00 | 1,360.00 | 1,324.50 | 1,328.00 | 1,321.07 | 2,243 |
| Sep 2, 2024 | 1,398.00 | 1,400.00 | 1,391.00 | 1,400.00 | 1,392.69 | 1,032 |
| Aug 30, 2024 | 1,396.00 | 1,402.00 | 1,392.00 | 1,394.00 | 1,386.73 | 1,710 |
| Aug 29, 2024 | 1,386.00 | 1,415.00 | 1,385.00 | 1,409.50 | 1,402.14 | 4,660 |
| Aug 28, 2024 | 1,423.00 | 1,429.00 | 1,417.00 | 1,418.00 | 1,410.60 | 3,662 |
| Aug 27, 2024 | 1,420.00 | 1,426.50 | 1,415.00 | 1,422.00 | 1,414.58 | 2,102 |
| Aug 23, 2024 | 1,457.00 | 1,471.00 | 1,452.00 | 1,468.00 | 1,460.34 | 1,106 |
| Aug 22, 2024 | 1,470.00 | 1,471.00 | 1,447.00 | 1,450.00 | 1,442.43 | 1,718 |
| Aug 21, 2024 | 1,467.00 | 1,474.00 | 1,465.00 | 1,471.00 | 1,463.32 | 1,438 |
| Aug 20, 2024 | 1,479.00 | 1,481.00 | 1,469.00 | 1,470.00 | 1,462.33 | 753 |
| Aug 19, 2024 | 1,460.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,465.31 | 590 |
| Aug 16, 2024 | 1,469.00 | 1,474.00 | 1,461.00 | 1,467.00 | 1,459.34 | 1,059 |
| Aug 15, 2024 | 1,423.00 | 1,445.00 | 1,423.00 | 1,438.50 | 1,430.99 | 2,480 |
| Aug 14, 2024 | 1,419.00 | 1,430.00 | 1,414.00 | 1,426.00 | 1,418.56 | 1,421 |
| Aug 13, 2024 | 1,393.00 | 1,398.00 | 1,377.00 | 1,398.00 | 1,390.70 | 1,458 |
| Aug 12, 2024 | 1,379.00 | 1,392.00 | 1,378.00 | 1,387.00 | 1,379.76 | 1,947 |
| Aug 9, 2024 | 1,381.00 | 1,388.00 | 1,367.00 | 1,372.00 | 1,364.84 | 3,516 |
| Aug 8, 2024 | 1,333.00 | 1,370.00 | 1,331.00 | 1,367.00 | 1,359.87 | 2,270 |
| Aug 7, 2024 | 1,366.00 | 1,416.00 | 1,366.00 | 1,391.00 | 1,383.74 | 4,202 |
| Aug 6, 2024 | 1,326.50 | 1,333.00 | 1,298.00 | 1,327.50 | 1,320.57 | 9,371 |
| Aug 5, 2024 | 1,295.00 | 1,359.00 | 1,295.00 | 1,355.00 | 1,347.93 | 3,373 |
| Aug 2, 2024 | 1,450.00 | 1,450.00 | 1,427.00 | 1,437.00 | 1,429.50 | 5,057 |
| Aug 1, 2024 | 1,525.00 | 1,526.00 | 1,497.00 | 1,497.00 | 1,489.19 | 1,099 |
| Jul 31, 2024 | 1,516.00 | 1,540.00 | 1,516.00 | 1,535.00 | 1,526.99 | 2,862 |
| Jul 30, 2024 | 1,459.50 | 1,468.00 | 1,452.00 | 1,452.00 | 1,444.42 | 1,741 |
| Jul 29, 2024 | 1,472.00 | 1,473.00 | 1,459.00 | 1,460.00 | 1,452.38 | 1,135 |
| Jul 26, 2024 | 1,455.00 | 1,469.00 | 1,455.00 | 1,469.00 | 1,461.33 | 1,163 |
| Jul 25, 2024 | 1,449.00 | 1,454.00 | 1,437.00 | 1,452.00 | 1,444.42 | 1,700 |
| Jul 24, 2024 | 1,485.00 | 1,513.00 | 1,477.00 | 1,482.00 | 1,474.27 | 3,533 |
| Jul 23, 2024 | 1,514.00 | 1,523.00 | 1,508.00 | 1,509.00 | 1,501.13 | 1,751 |
| Jul 22, 2024 | 1,495.00 | 1,515.50 | 1,495.00 | 1,504.00 | 1,496.15 | 1,805 |
| Jul 19, 2024 | 1,525.00 | 1,525.00 | 1,509.00 | 1,513.00 | 1,505.10 | 2,729 |
| Jul 18, 2024 | 1,569.00 | 1,570.00 | 1,551.00 | 1,556.00 | 1,547.88 | 2,335 |
| Jul 17, 2024 | 1,568.00 | 1,573.00 | 1,551.00 | 1,552.00 | 1,543.90 | 1,974 |
| Jul 16, 2024 | 1,591.00 | 1,595.00 | 1,582.00 | 1,583.00 | 1,574.74 | 2,339 |
| Jul 15, 2024 | 1,577.00 | 1,588.00 | 1,575.00 | 1,582.50 | 1,574.24 | 2,541 |
| Jul 12, 2024 | 1,535.00 | 1,560.00 | 1,529.00 | 1,558.00 | 1,549.87 | 1,975 |
| Jul 11, 2024 | 1,588.00 | 1,599.00 | 1,584.00 | 1,585.00 | 1,576.73 | 3,087 |
| Jul 10, 2024 | 1,584.00 | 1,610.00 | 1,579.00 | 1,610.00 | 1,601.60 | 1,709 |
| Jul 9, 2024 | 1,590.00 | 1,594.00 | 1,585.00 | 1,585.00 | 1,576.73 | 1,118 |
| Jul 8, 2024 | 1,589.00 | 1,602.00 | 1,584.00 | 1,594.00 | 1,585.68 | 1,937 |
| Jul 5, 2024 | 1,573.00 | 1,594.00 | 1,572.00 | 1,583.00 | 1,574.74 | 4,279 |
| Jul 4, 2024 | 1,530.00 | 1,535.00 | 1,517.00 | 1,521.50 | 1,513.56 | 2,153 |
| Jul 3, 2024 | 1,470.00 | 1,492.00 | 1,466.00 | 1,486.50 | 1,478.74 | 599 |
| Jul 2, 2024 | 1,467.00 | 1,472.00 | 1,462.00 | 1,470.00 | 1,462.33 | 1,758 |
| Jul 1, 2024 | 1,486.00 | 1,487.00 | 1,458.00 | 1,458.00 | 1,450.39 | 1,765 |
| Jun 28, 2024 | 1,474.00 | 1,483.00 | 1,469.00 | 1,483.00 | 1,475.26 | 1,262 |
| Jun 27, 2024 | 6.78 Dividend | |||||
| Jun 27, 2024 | 1,474.00 | 1,482.00 | 1,471.00 | 1,475.00 | 1,467.30 | 2,001 |
| Jun 26, 2024 | 1,465.00 | 1,480.00 | 1,465.00 | 1,473.00 | 1,458.57 | 2,950 |
| Jun 25, 2024 | 1,459.00 | 1,461.00 | 1,449.00 | 1,461.00 | 1,446.69 | 649 |
| Jun 24, 2024 | 1,454.00 | 1,468.00 | 1,453.00 | 1,461.00 | 1,446.69 | 920 |
| Jun 21, 2024 | 1,445.00 | 1,448.00 | 1,439.00 | 1,443.00 | 1,428.87 | 843 |
| Jun 20, 2024 | 1,485.00 | 1,486.00 | 1,460.00 | 1,460.00 | 1,445.70 | 1,237 |
| Jun 19, 2024 | 1,476.00 | 1,495.00 | 1,476.00 | 1,494.00 | 1,479.37 | 1,141 |
| Jun 18, 2024 | 1,445.00 | 1,496.00 | 1,444.00 | 1,475.00 | 1,460.55 | 2,501 |
| Jun 17, 2024 | 1,420.00 | 1,422.00 | 1,417.00 | 1,419.00 | 1,405.10 | 372 |
| Jun 14, 2024 | 1,449.50 | 1,454.00 | 1,445.00 | 1,450.00 | 1,435.80 | 1,646 |
| Jun 13, 2024 | 1,438.00 | 1,454.00 | 1,434.00 | 1,434.00 | 1,419.95 | 3,882 |
| Jun 12, 2024 | 1,390.00 | 1,426.00 | 1,388.50 | 1,426.00 | 1,412.03 | 3,209 |
| Jun 11, 2024 | 1,367.00 | 1,372.00 | 1,358.00 | 1,363.00 | 1,349.65 | 736 |
| Jun 10, 2024 | 1,381.00 | 1,389.00 | 1,375.00 | 1,388.00 | 1,374.41 | 505 |
| Jun 7, 2024 | 1,420.00 | 1,423.00 | 1,397.00 | 1,406.00 | 1,392.23 | 1,852 |
| Jun 6, 2024 | 1,439.00 | 1,447.00 | 1,430.00 | 1,436.00 | 1,421.94 | 2,055 |
| Jun 5, 2024 | 1,418.00 | 1,423.00 | 1,409.00 | 1,423.00 | 1,409.06 | 2,042 |
| Jun 4, 2024 | 1,367.00 | 1,409.00 | 1,367.00 | 1,394.00 | 1,380.35 | 2,458 |
| Jun 3, 2024 | 1,382.00 | 1,382.00 | 1,370.00 | 1,378.00 | 1,364.50 | 1,439 |
| May 31, 2024 | 1,334.00 | 1,349.00 | 1,329.00 | 1,339.00 | 1,325.89 | 2,606 |
| May 30, 2024 | 1,335.00 | 1,354.00 | 1,335.00 | 1,352.00 | 1,338.76 | 1,530 |
| May 29, 2024 | 1,381.00 | 1,382.00 | 1,366.00 | 1,371.00 | 1,357.57 | 1,727 |
| May 28, 2024 | 1,425.00 | 1,432.00 | 1,421.00 | 1,428.00 | 1,414.01 | 1,386 |
| May 24, 2024 | 1,384.00 | 1,396.00 | 1,382.00 | 1,393.00 | 1,379.36 | 2,575 |
| May 23, 2024 | 1,439.00 | 1,445.50 | 1,416.50 | 1,424.00 | 1,410.05 | 1,851 |
| May 22, 2024 | 1,428.00 | 1,433.00 | 1,424.00 | 1,424.00 | 1,410.05 | 1,674 |
| May 21, 2024 | 1,439.00 | 1,445.00 | 1,433.00 | 1,440.00 | 1,425.90 | 1,845 |
| May 20, 2024 | 1,455.00 | 1,457.00 | 1,442.00 | 1,446.00 | 1,431.84 | 1,374 |
| May 17, 2024 | 1,432.50 | 1,441.00 | 1,424.00 | 1,439.00 | 1,424.91 | 1,263 |
| May 16, 2024 | 1,457.00 | 1,460.00 | 1,452.00 | 1,456.00 | 1,441.74 | 1,668 |
| May 15, 2024 | 1,450.00 | 1,474.00 | 1,446.00 | 1,471.00 | 1,456.59 | 569 |
| May 14, 2024 | 1,430.00 | 1,436.00 | 1,410.00 | 1,435.00 | 1,420.95 | 1,242 |
| May 13, 2024 | 1,432.00 | 1,441.00 | 1,428.00 | 1,437.00 | 1,422.93 | 688 |
| May 10, 2024 | 1,451.00 | 1,456.00 | 1,446.00 | 1,447.00 | 1,432.83 | 2,169 |
| May 9, 2024 | 1,459.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,455.60 | 339 |
| May 8, 2024 | 1,492.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,475.41 | 615 |
| May 7, 2024 | 1,498.00 | 1,506.00 | 1,487.00 | 1,505.00 | 1,490.26 | 1,437 |
| May 3, 2024 | 1,430.00 | 1,456.00 | 1,430.00 | 1,447.00 | 1,432.83 | 891 |
| May 2, 2024 | 1,422.00 | 1,435.00 | 1,416.00 | 1,431.00 | 1,416.98 | 1,659 |
| May 1, 2024 | 1,402.00 | 1,405.00 | 1,397.00 | 1,401.00 | 1,387.28 | 336 |
| Apr 30, 2024 | 1,407.50 | 1,424.00 | 1,407.00 | 1,411.00 | 1,397.18 | 5,554 |
| Apr 29, 2024 | 1,391.00 | 1,397.00 | 1,380.00 | 1,395.00 | 1,381.34 | 897 |
| Apr 26, 2024 | 1,392.00 | 1,402.00 | 1,392.00 | 1,397.00 | 1,383.32 | 522 |
| Apr 25, 2024 | 1,387.00 | 1,399.00 | 1,374.00 | 1,383.00 | 1,369.45 | 1,625 |
| Apr 24, 2024 | 1,428.00 | 1,430.00 | 1,415.00 | 1,418.00 | 1,404.11 | 1,528 |
| Apr 23, 2024 | 1,372.50 | 1,390.00 | 1,371.00 | 1,388.00 | 1,374.41 | 1,440 |
| Apr 22, 2024 | 1,385.00 | 1,392.00 | 1,380.00 | 1,384.00 | 1,370.44 | 1,033 |
| Apr 19, 2024 | 1,402.00 | 1,423.00 | 1,401.00 | 1,417.00 | 1,403.12 | 971 |
| Apr 18, 2024 | 1,449.00 | 1,449.00 | 1,428.00 | 1,442.00 | 1,427.88 | 2,236 |
| Apr 17, 2024 | 1,430.00 | 1,434.00 | 1,415.00 | 1,419.00 | 1,405.10 | 1,331 |
| Apr 16, 2024 | 1,402.00 | 1,440.00 | 1,402.00 | 1,433.00 | 1,418.96 | 1,041 |
| Apr 15, 2024 | 1,487.00 | 1,489.00 | 1,472.00 | 1,476.00 | 1,461.54 | 1,280 |
| Apr 12, 2024 | 1,522.00 | 1,522.00 | 1,486.00 | 1,490.00 | 1,475.41 | 1,099 |
| Apr 11, 2024 | 1,538.00 | 1,544.00 | 1,525.00 | 1,532.00 | 1,517.00 | 1,597 |
| Apr 10, 2024 | 1,562.00 | 1,566.00 | 1,480.00 | 1,484.00 | 1,469.47 | 2,002 |
| Apr 9, 2024 | 1,547.00 | 1,557.00 | 1,545.00 | 1,551.00 | 1,535.81 | 1,385 |
| Apr 8, 2024 | 1,567.00 | 1,578.00 | 1,558.00 | 1,576.00 | 1,560.56 | 2,470 |
| Apr 5, 2024 | 1,562.00 | 1,578.00 | 1,559.00 | 1,565.00 | 1,549.67 | 3,717 |
| Apr 4, 2024 | 1,572.00 | 1,589.00 | 1,568.00 | 1,589.00 | 1,573.44 | 1,619 |