Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
892.00
-22.00
(-2.41%)
As of 8:09:10 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | - |
| Mar 3, 2025 | 908.00 | 914.00 | 908.00 | 914.00 | 914.00 | 50 |
| Feb 28, 2025 | 892.00 | 902.00 | 892.00 | 902.00 | 902.00 | 68 |
| Feb 27, 2025 | 930.00 | 932.00 | 930.00 | 932.00 | 932.00 | 40 |
| Feb 26, 2025 | 950.00 | 950.00 | 936.00 | 944.00 | 944.00 | 4 |
| Feb 25, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| Feb 24, 2025 | 956.00 | 956.00 | 950.00 | 950.00 | 950.00 | - |
| Feb 21, 2025 | 964.00 | 970.00 | 964.00 | 970.00 | 970.00 | 2 |
| Feb 20, 2025 | 972.00 | 976.00 | 972.00 | 976.00 | 976.00 | 24 |
| Feb 19, 2025 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | 2 |
| Feb 18, 2025 | 940.00 | 952.00 | 940.00 | 952.00 | 952.00 | 113 |
| Feb 17, 2025 | 922.00 | 926.00 | 922.00 | 926.00 | 926.00 | 2 |
| Feb 14, 2025 | 920.00 | 934.00 | 920.00 | 932.00 | 932.00 | 6 |
| Feb 13, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| Feb 12, 2025 | 920.00 | 930.00 | 918.00 | 918.00 | 918.00 | 41 |
| Feb 11, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| Feb 10, 2025 | 918.00 | 924.00 | 918.00 | 924.00 | 924.00 | 50 |
| Feb 7, 2025 | 888.00 | 888.00 | 882.00 | 882.00 | 882.00 | - |
| Feb 6, 2025 | 892.00 | 894.00 | 892.00 | 894.00 | 894.00 | 27 |
| Feb 5, 2025 | 874.00 | 878.00 | 872.00 | 878.00 | 878.00 | 11 |
| Feb 4, 2025 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 105 |
| Feb 3, 2025 | 840.00 | 852.00 | 840.00 | 852.00 | 852.00 | 5 |
| Jan 31, 2025 | 866.00 | 868.00 | 866.00 | 868.00 | 868.00 | 3 |
| Jan 30, 2025 | 870.00 | 872.00 | 866.00 | 872.00 | 872.00 | 188 |
| Jan 29, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jan 28, 2025 | 876.00 | 876.00 | 860.00 | 866.00 | 866.00 | 1 |
| Jan 27, 2025 | 876.00 | 876.00 | 860.00 | 864.00 | 864.00 | 5 |
| Jan 24, 2025 | 890.00 | 892.00 | 888.00 | 888.00 | 888.00 | 176 |
| Jan 23, 2025 | 896.00 | 896.00 | 894.00 | 894.00 | 894.00 | 10 |
| Jan 22, 2025 | 902.00 | 902.00 | 900.00 | 900.00 | 900.00 | 48 |
| Jan 21, 2025 | 890.00 | 898.00 | 890.00 | 898.00 | 898.00 | 6 |
| Jan 20, 2025 | 892.00 | 892.00 | 884.00 | 888.00 | 888.00 | 11 |
| Jan 17, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| Jan 16, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Jan 15, 2025 | 886.00 | 910.00 | 886.00 | 910.00 | 910.00 | 38 |
| Jan 14, 2025 | 894.00 | 902.00 | 894.00 | 902.00 | 902.00 | 144 |
| Jan 13, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | - |
| Jan 10, 2025 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 5 |
| Jan 9, 2025 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - |
| Jan 8, 2025 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Jan 7, 2025 | 916.00 | 930.00 | 916.00 | 928.00 | 928.00 | 25 |
| Jan 6, 2025 | 916.00 | 938.00 | 916.00 | 938.00 | 938.00 | 83 |
| Jan 3, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 10 |
| Jan 2, 2025 | 874.00 | 882.00 | 874.00 | 882.00 | 882.00 | 19 |
| Dec 30, 2024 | 860.00 | 862.00 | 860.00 | 862.00 | 862.00 | 15 |
| Dec 27, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Dec 23, 2024 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 33 |
| Dec 20, 2024 | 878.00 | 878.00 | 874.00 | 878.00 | 878.00 | 22 |
| Dec 19, 2024 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 30 |
| Dec 18, 2024 | 910.00 | 910.00 | 906.00 | 908.00 | 908.00 | 40 |
| Dec 17, 2024 | 920.00 | 920.00 | 896.00 | 896.00 | 896.00 | 32 |
| Dec 16, 2024 | 920.00 | 920.00 | 914.00 | 916.00 | 916.00 | 32 |
| Dec 13, 2024 | 932.00 | 932.00 | 926.00 | 930.00 | 930.00 | 50 |
| Dec 12, 2024 | 922.00 | 932.00 | 922.00 | 932.00 | 932.00 | 23 |
| Dec 11, 2024 | 890.00 | 894.00 | 890.00 | 894.00 | 894.00 | 3 |
| Dec 10, 2024 | 892.00 | 892.00 | 888.00 | 888.00 | 888.00 | 18 |
| Dec 9, 2024 | 886.00 | 888.00 | 880.00 | 880.00 | 880.00 | 20 |
| Dec 6, 2024 | 898.00 | 906.00 | 898.00 | 906.00 | 906.00 | 84 |
| Dec 5, 2024 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 15 |
| Dec 4, 2024 | 890.00 | 892.00 | 890.00 | 892.00 | 892.00 | 15 |
| Dec 3, 2024 | 906.00 | 908.00 | 850.00 | 886.00 | 886.00 | 236 |
| Dec 2, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
| Nov 29, 2024 | 920.00 | 922.00 | 920.00 | 922.00 | 922.00 | 25 |
| Nov 28, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 20 |
| Nov 27, 2024 | 952.00 | 952.00 | 948.00 | 950.00 | 950.00 | 23 |
| Nov 26, 2024 | 984.00 | 990.00 | 984.00 | 990.00 | 990.00 | 15 |
| Nov 25, 2024 | 978.00 | 978.00 | 970.00 | 970.00 | 970.00 | 22 |
| Nov 22, 2024 | 950.00 | 952.00 | 950.00 | 952.00 | 952.00 | 11 |
| Nov 21, 2024 | 954.00 | 954.00 | 944.00 | 944.00 | 944.00 | 35 |
| Nov 20, 2024 | 944.00 | 944.00 | 928.00 | 930.00 | 930.00 | 25 |
| Nov 19, 2024 | 952.00 | 962.00 | 944.00 | 962.00 | 962.00 | 65 |
| Nov 18, 2024 | 964.00 | 964.00 | 952.00 | 954.00 | 954.00 | 7 |
| Nov 15, 2024 | 904.00 | 932.00 | 904.00 | 932.00 | 932.00 | 31 |
| Nov 14, 2024 | 854.00 | 858.00 | 848.00 | 858.00 | 858.00 | 75 |
| Nov 13, 2024 | 846.00 | 850.00 | 846.00 | 850.00 | 850.00 | - |
| Nov 12, 2024 | 894.00 | 894.00 | 888.00 | 888.00 | 888.00 | 322 |
| Nov 11, 2024 | 922.00 | 944.00 | 914.00 | 944.00 | 944.00 | 59 |
| Nov 8, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| Nov 7, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| Nov 6, 2024 | 946.00 | 952.00 | 934.00 | 934.00 | 934.00 | 12 |
| Nov 5, 2024 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | - |
| Nov 4, 2024 | 974.00 | 976.00 | 974.00 | 974.00 | 974.00 | 255 |
| Nov 1, 2024 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | - |
| Oct 31, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| Oct 30, 2024 | 988.00 | 988.00 | 986.00 | 988.00 | 988.00 | 132 |
| Oct 29, 2024 | 996.00 | 996.00 | 992.00 | 994.00 | 994.00 | 39 |
| Oct 28, 2024 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | - |
| Oct 25, 2024 | 930.00 | 934.00 | 930.00 | 934.00 | 934.00 | 70 |
| Oct 24, 2024 | 960.00 | 964.00 | 952.00 | 956.00 | 956.00 | 42 |
| Oct 23, 2024 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | - |
| Oct 22, 2024 | 996.00 | 996.00 | 966.00 | 990.00 | 990.00 | 31 |
| Oct 21, 2024 | 996.00 | 996.00 | 978.00 | 978.00 | 978.00 | 38 |
| Oct 18, 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2 |
| Oct 17, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 38 |
| Oct 16, 2024 | 994.00 | 1,005.00 | 994.00 | 1,000.00 | 1,000.00 | 75 |
| Oct 15, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 61 |
| Oct 14, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| Oct 11, 2024 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | 30 |
| Oct 10, 2024 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 26 |
| Oct 9, 2024 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 49 |
| Oct 8, 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | 15 |
| Oct 7, 2024 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | 27 |
| Oct 4, 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 15 |
| Oct 3, 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| Oct 2, 2024 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | 25 |
| Oct 1, 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - |
| Sep 30, 2024 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 15 |
| Sep 27, 2024 | 6.09 Dividend | |||||
| Sep 27, 2024 | 1,090.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 44 |
| Sep 26, 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,073.54 | - |
| Sep 25, 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,048.69 | - |
| Sep 24, 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,048.69 | - |
| Sep 23, 2024 | 1,045.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,058.63 | 12 |
| Sep 20, 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,063.60 | - |
| Sep 19, 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,058.63 | 3 |
| Sep 18, 2024 | 1,095.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,083.48 | 20 |
| Sep 17, 2024 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,093.42 | 9 |
| Sep 16, 2024 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,088.45 | 21 |
| Sep 13, 2024 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,088.45 | 1 |
| Sep 12, 2024 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,098.39 | 25 |
| Sep 11, 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,078.51 | 13 |
| Sep 10, 2024 | 1,120.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,118.27 | 10 |
| Sep 9, 2024 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,138.15 | 1 |
| Sep 6, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,153.06 | - |
| Sep 5, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,172.94 | 1 |
| Sep 4, 2024 | 1,175.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,177.91 | 1 |
| Sep 3, 2024 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,192.82 | 29 |
| Sep 2, 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,247.49 | - |
| Aug 30, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,252.46 | 3 |
| Aug 29, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,237.55 | - |
| Aug 28, 2024 | 1,270.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,277.31 | 2 |
| Aug 27, 2024 | 1,275.00 | 1,275.00 | 1,265.00 | 1,265.00 | 1,257.43 | 513 |
| Aug 26, 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,272.34 | - |
| Aug 23, 2024 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,302.16 | 10 |
| Aug 22, 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,302.16 | - |
| Aug 21, 2024 | 1,315.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,317.07 | 4 |
| Aug 20, 2024 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,312.10 | 10 |
| Aug 19, 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,317.07 | - |
| Aug 16, 2024 | 1,325.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,331.98 | 33 |
| Aug 15, 2024 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,287.25 | - |
| Aug 14, 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,277.31 | - |
| Aug 13, 2024 | 1,265.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,267.37 | 25 |
| Aug 12, 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,247.49 | - |
| Aug 9, 2024 | 1,250.00 | 1,260.00 | 1,250.00 | 1,255.00 | 1,247.49 | 12 |
| Aug 8, 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,197.79 | - |
| Aug 7, 2024 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,242.52 | 3 |
| Aug 6, 2024 | 1,210.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,217.67 | 13 |
| Aug 5, 2024 | 1,225.00 | 1,225.00 | 1,180.00 | 1,210.00 | 1,202.76 | 304 |
| Aug 2, 2024 | 1,340.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,322.04 | 26 |
| Aug 1, 2024 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,386.66 | 56 |
| Jul 31, 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,381.69 | - |
| Jul 30, 2024 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,351.86 | 36 |
| Jul 29, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,341.92 | - |
| Jul 26, 2024 | 1,335.00 | 1,345.00 | 1,335.00 | 1,345.00 | 1,336.95 | - |
| Jul 25, 2024 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,322.04 | - |
| Jul 24, 2024 | 1,370.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,356.83 | 5 |
| Jul 23, 2024 | 1,390.00 | 1,395.00 | 1,390.00 | 1,395.00 | 1,386.66 | - |
| Jul 22, 2024 | 1,365.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,371.74 | 52 |
| Jul 19, 2024 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,381.69 | 8 |
| Jul 18, 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,401.57 | - |
| Jul 17, 2024 | 1,440.00 | 1,440.00 | 1,435.00 | 1,435.00 | 1,426.42 | - |
| Jul 16, 2024 | 1,445.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,446.30 | 14 |
| Jul 15, 2024 | 1,430.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,436.36 | 22 |
| Jul 12, 2024 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,406.54 | 6 |
| Jul 11, 2024 | 1,455.00 | 1,465.00 | 1,455.00 | 1,465.00 | 1,456.24 | - |
| Jul 10, 2024 | 1,460.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,481.09 | 23 |
| Jul 9, 2024 | 1,460.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,461.21 | 8 |
| Jul 8, 2024 | 1,470.00 | 1,470.00 | 1,465.00 | 1,470.00 | 1,461.21 | 18 |
| Jul 5, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,441.33 | 2 |
| Jul 4, 2024 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,396.60 | 5 |
| Jul 3, 2024 | 1,365.00 | 1,365.00 | 1,365.00 | 1,360.00 | 1,351.86 | - |
| Jul 2, 2024 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,351.86 | 1 |
| Jul 1, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,361.80 | - |
| Jun 28, 2024 | 1,375.00 | 1,375.00 | 1,370.00 | 1,375.00 | 1,366.77 | - |
| Jun 27, 2024 | 6.38 Dividend | |||||
| Jun 27, 2024 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,371.74 | 8 |
| Jun 26, 2024 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,340.16 | - |
| Jun 25, 2024 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,340.16 | - |
| Jun 24, 2024 | 1,345.00 | 1,355.00 | 1,345.00 | 1,355.00 | 1,340.16 | - |
| Jun 21, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,335.21 | - |
| Jun 20, 2024 | 1,375.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,350.05 | 2 |
| Jun 19, 2024 | 1,360.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,369.83 | 3 |
| Jun 18, 2024 | 1,345.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,345.10 | 3 |
| Jun 17, 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,310.49 | - |
| Jun 14, 2024 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,345.10 | 10 |
| Jun 13, 2024 | 1,320.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,315.43 | - |
| Jun 12, 2024 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,275.87 | - |
| Jun 11, 2024 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,256.09 | - |
| Jun 10, 2024 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,265.98 | - |
| Jun 7, 2024 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,285.76 | - |
| Jun 6, 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,310.49 | - |
| Jun 5, 2024 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,285.76 | - |
| Jun 4, 2024 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,265.98 | 5 |
| Jun 3, 2024 | 1,265.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,256.09 | - |
| May 31, 2024 | 1,235.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,206.64 | 13 |
| May 30, 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,221.47 | - |
| May 29, 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,256.09 | - |
| May 28, 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,295.65 | 45 |
| May 27, 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,265.98 | - |
| May 24, 2024 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,265.98 | - |
| May 23, 2024 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,315.43 | - |
| May 22, 2024 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,300.60 | - |
| May 21, 2024 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,315.43 | 3 |
| May 20, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,315.43 | - |
| May 17, 2024 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,300.60 | - |
| May 16, 2024 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,320.38 | - |
| May 15, 2024 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,320.38 | - |
| May 14, 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,305.54 | - |
| May 13, 2024 | 1,320.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,310.49 | 25 |
| May 10, 2024 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,330.27 | - |
| May 9, 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,345.10 | - |
| May 8, 2024 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,374.78 | - |
| May 7, 2024 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,364.89 | 145 |
| May 6, 2024 | 1,345.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,320.38 | 40 |
| May 3, 2024 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,330.27 | 16 |
| May 2, 2024 | 1,315.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,310.49 | - |
| Apr 30, 2024 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,300.60 | 6 |
| Apr 29, 2024 | 1,290.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,290.71 | 3 |
| Apr 26, 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,285.76 | 73 |
| Apr 25, 2024 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,261.04 | 120 |
| Apr 24, 2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,305.54 | 11 |
| Apr 23, 2024 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,270.93 | - |
| Apr 22, 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,265.98 | 9 |
| Apr 19, 2024 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,300.60 | 2 |
| Apr 18, 2024 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,325.32 | - |
| Apr 17, 2024 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,330.27 | 7 |
| Apr 16, 2024 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,325.32 | 11 |
| Apr 15, 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,374.78 | 4 |
| Apr 12, 2024 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,384.67 | 4 |
| Apr 11, 2024 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,409.39 | - |
| Apr 10, 2024 | 1,430.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,364.89 | 28 |
| Apr 9, 2024 | 1,425.00 | 1,425.00 | 1,420.00 | 1,425.00 | 1,409.39 | 4 |
| Apr 8, 2024 | 1,445.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,444.01 | 15 |
| Apr 5, 2024 | 1,435.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,429.17 | 50 |
| Apr 4, 2024 | 1,445.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,444.01 | 19 |
| Apr 3, 2024 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,424.23 | 2 |
| Apr 2, 2024 | 1,440.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,419.28 | 11 |
| Mar 28, 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,364.89 | - |
| Mar 27, 2024 | 6.25 Dividend | |||||
| Mar 27, 2024 | 1,360.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,340.16 | - |
| Mar 26, 2024 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,343.49 | 1 |
| Mar 25, 2024 | 1,345.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,323.80 | 25 |
| Mar 22, 2024 | 1,360.00 | 1,360.00 | 1,355.00 | 1,355.00 | 1,333.65 | - |
| Mar 21, 2024 | 1,350.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,343.49 | 5 |
| Mar 20, 2024 | 1,310.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,304.12 | 11 |
| Mar 19, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,225.38 | - |
| Mar 18, 2024 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,225.38 | - |
| Mar 15, 2024 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,230.30 | - |
| Mar 14, 2024 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,264.75 | - |
| Mar 13, 2024 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,259.83 | - |
| Mar 12, 2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,254.91 | - |
| Mar 11, 2024 | 1,255.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,235.22 | - |
| Mar 8, 2024 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,245.06 | - |
| Mar 7, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,225.38 | - |
| Mar 6, 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,235.22 | 4 |
| Mar 5, 2024 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,230.30 | 8 |
| Mar 4, 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,269.67 | 30 |