Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
720.00
-16.00
(-2.17%)
As of 5:12:03 PM 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 | 732.00 | 732.00 | 720.00 | 720.00 | 720.00 | - |
| Mar 3, 2025 | 744.00 | 744.00 | 734.00 | 736.00 | 736.00 | - |
| Feb 28, 2025 | 734.00 | 742.00 | 728.00 | 742.00 | 742.00 | - |
| Feb 27, 2025 | 774.00 | 774.00 | 764.00 | 768.00 | 768.00 | - |
| Feb 26, 2025 | 776.00 | 780.00 | 772.00 | 780.00 | 780.00 | - |
| Feb 25, 2025 | 794.00 | 794.00 | 762.00 | 762.00 | 762.00 | 1 |
| Feb 24, 2025 | 804.00 | 804.00 | 794.00 | 794.00 | 794.00 | - |
| Feb 21, 2025 | 814.00 | 814.00 | 802.00 | 802.00 | 802.00 | - |
| Feb 20, 2025 | 820.00 | 820.00 | 816.00 | 816.00 | 816.00 | - |
| Feb 19, 2025 | 820.00 | 822.00 | 806.00 | 812.00 | 812.00 | - |
| Feb 18, 2025 | 770.00 | 790.00 | 770.00 | 782.00 | 782.00 | - |
| Feb 17, 2025 | 756.00 | 762.00 | 756.00 | 762.00 | 762.00 | - |
| Feb 14, 2025 | 760.00 | 764.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 13, 2025 | 758.00 | 764.00 | 756.00 | 756.00 | 756.00 | 1 |
| Feb 12, 2025 | 760.00 | 760.00 | 744.00 | 744.00 | 744.00 | 6 |
| Feb 11, 2025 | 762.00 | 764.00 | 760.00 | 764.00 | 764.00 | - |
| Feb 10, 2025 | 758.00 | 764.00 | 758.00 | 762.00 | 762.00 | 2 |
| Feb 7, 2025 | 736.00 | 742.00 | 734.00 | 738.00 | 738.00 | - |
| Feb 6, 2025 | 734.00 | 740.00 | 734.00 | 734.00 | 734.00 | - |
| Feb 5, 2025 | 726.00 | 728.00 | 724.00 | 728.00 | 728.00 | - |
| Feb 4, 2025 | 714.00 | 722.00 | 714.00 | 720.00 | 720.00 | - |
| Feb 3, 2025 | 716.00 | 716.00 | 696.00 | 704.00 | 704.00 | 46 |
| Jan 31, 2025 | 716.00 | 718.00 | 714.00 | 714.00 | 714.00 | - |
| Jan 30, 2025 | 728.00 | 728.00 | 720.00 | 722.00 | 722.00 | - |
| Jan 29, 2025 | 720.00 | 728.00 | 716.00 | 718.00 | 718.00 | - |
| Jan 28, 2025 | 712.00 | 718.00 | 696.00 | 718.00 | 718.00 | 1 |
| Jan 27, 2025 | 728.00 | 728.00 | 700.00 | 710.00 | 710.00 | 3 |
| Jan 24, 2025 | 732.00 | 736.00 | 724.00 | 736.00 | 736.00 | - |
| Jan 23, 2025 | 738.00 | 738.00 | 726.00 | 730.00 | 730.00 | - |
| Jan 22, 2025 | 740.00 | 746.00 | 736.00 | 746.00 | 746.00 | - |
| Jan 21, 2025 | 740.00 | 740.00 | 732.00 | 738.00 | 738.00 | - |
| Jan 20, 2025 | 730.00 | 738.00 | 726.00 | 738.00 | 738.00 | 1 |
| Jan 17, 2025 | 734.00 | 736.00 | 732.00 | 734.00 | 734.00 | - |
| Jan 16, 2025 | 746.00 | 752.00 | 736.00 | 744.00 | 744.00 | - |
| Jan 15, 2025 | 736.00 | 752.00 | 734.00 | 752.00 | 752.00 | - |
| Jan 14, 2025 | 738.00 | 742.00 | 736.00 | 740.00 | 740.00 | - |
| Jan 13, 2025 | 746.00 | 746.00 | 738.00 | 742.00 | 742.00 | - |
| Jan 10, 2025 | 768.00 | 768.00 | 758.00 | 760.00 | 760.00 | - |
| Jan 9, 2025 | 776.00 | 778.00 | 774.00 | 778.00 | 778.00 | - |
| Jan 8, 2025 | 772.00 | 782.00 | 772.00 | 776.00 | 776.00 | - |
| Jan 7, 2025 | 762.00 | 774.00 | 762.00 | 766.00 | 766.00 | - |
| Jan 6, 2025 | 768.00 | 794.00 | 768.00 | 786.00 | 786.00 | - |
| Jan 3, 2025 | 750.00 | 756.00 | 748.00 | 756.00 | 756.00 | - |
| Jan 2, 2025 | 728.00 | 744.00 | 728.00 | 742.00 | 742.00 | - |
| Dec 30, 2024 | 726.00 | 726.00 | 718.00 | 720.00 | 720.00 | - |
| Dec 27, 2024 | 732.00 | 732.00 | 724.00 | 726.00 | 726.00 | - |
| Dec 23, 2024 | 734.00 | 734.00 | 730.00 | 732.00 | 732.00 | - |
| Dec 20, 2024 | 722.00 | 734.00 | 714.00 | 734.00 | 734.00 | - |
| Dec 19, 2024 | 740.00 | 748.00 | 736.00 | 744.00 | 744.00 | - |
| Dec 18, 2024 | 750.00 | 754.00 | 750.00 | 750.00 | 750.00 | - |
| Dec 17, 2024 | 746.00 | 748.00 | 744.00 | 746.00 | 746.00 | 1 |
| Dec 16, 2024 | 764.00 | 768.00 | 760.00 | 760.00 | 760.00 | - |
| Dec 13, 2024 | 778.00 | 780.00 | 766.00 | 770.00 | 770.00 | - |
| Dec 12, 2024 | 780.00 | 782.00 | 776.00 | 780.00 | 780.00 | 1 |
| Dec 11, 2024 | 754.00 | 782.00 | 754.00 | 782.00 | 782.00 | - |
| Dec 10, 2024 | 748.00 | 754.00 | 746.00 | 754.00 | 754.00 | - |
| Dec 9, 2024 | 746.00 | 756.00 | 740.00 | 748.00 | 748.00 | 35 |
| Dec 6, 2024 | 762.00 | 762.00 | 754.00 | 762.00 | 762.00 | - |
| Dec 5, 2024 | 764.00 | 774.00 | 764.00 | 768.00 | 768.00 | - |
| Dec 4, 2024 | 762.00 | 770.00 | 760.00 | 770.00 | 770.00 | - |
| Dec 3, 2024 | 782.00 | 782.00 | 736.00 | 756.00 | 756.00 | 19 |
| Dec 2, 2024 | 778.00 | 790.00 | 772.00 | 790.00 | 790.00 | - |
| Nov 29, 2024 | 786.00 | 804.00 | 786.00 | 804.00 | 804.00 | 11 |
| Nov 28, 2024 | 808.00 | 814.00 | 804.00 | 804.00 | 804.00 | - |
| Nov 27, 2024 | 814.00 | 816.00 | 806.00 | 808.00 | 808.00 | - |
| Nov 26, 2024 | 838.00 | 840.00 | 836.00 | 838.00 | 838.00 | - |
| Nov 25, 2024 | 832.00 | 840.00 | 832.00 | 838.00 | 838.00 | - |
| Nov 22, 2024 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | 5 |
| Nov 21, 2024 | 824.00 | 836.00 | 818.00 | 836.00 | 836.00 | 10 |
| Nov 20, 2024 | 808.00 | 810.00 | 800.00 | 804.00 | 804.00 | 374 |
| Nov 19, 2024 | 820.00 | 820.00 | 814.00 | 814.00 | 814.00 | - |
| Nov 18, 2024 | 824.00 | 828.00 | 818.00 | 828.00 | 828.00 | 45 |
| Nov 15, 2024 | 772.00 | 796.00 | 772.00 | 796.00 | 796.00 | - |
| Nov 14, 2024 | 730.00 | 732.00 | 726.00 | 732.00 | 732.00 | - |
| Nov 13, 2024 | 714.00 | 728.00 | 714.00 | 726.00 | 726.00 | 2 |
| Nov 12, 2024 | 754.00 | 754.00 | 744.00 | 746.00 | 746.00 | - |
| Nov 11, 2024 | 780.00 | 780.00 | 762.00 | 778.00 | 778.00 | 145 |
| Nov 8, 2024 | 790.00 | 790.00 | 780.00 | 786.00 | 786.00 | - |
| Nov 7, 2024 | 782.00 | 792.00 | 780.00 | 782.00 | 782.00 | - |
| Nov 6, 2024 | 790.00 | 792.00 | 778.00 | 784.00 | 784.00 | - |
| Nov 5, 2024 | 800.00 | 810.00 | 796.00 | 810.00 | 810.00 | 8 |
| Nov 4, 2024 | 810.00 | 812.00 | 804.00 | 806.00 | 806.00 | - |
| Nov 1, 2024 | 804.00 | 810.00 | 802.00 | 808.00 | 808.00 | - |
| Oct 31, 2024 | 814.00 | 814.00 | 804.00 | 812.00 | 812.00 | - |
| Oct 30, 2024 | 814.00 | 822.00 | 812.00 | 820.00 | 820.00 | - |
| Oct 29, 2024 | 826.00 | 826.00 | 820.00 | 824.00 | 824.00 | - |
| Oct 28, 2024 | 814.00 | 824.00 | 810.00 | 824.00 | 824.00 | - |
| Oct 25, 2024 | 796.00 | 800.00 | 796.00 | 800.00 | 800.00 | - |
| Oct 24, 2024 | 824.00 | 830.00 | 818.00 | 822.00 | 822.00 | - |
| Oct 23, 2024 | 840.00 | 844.00 | 840.00 | 840.00 | 840.00 | - |
| Oct 22, 2024 | 834.00 | 838.00 | 826.00 | 838.00 | 838.00 | - |
| Oct 21, 2024 | 846.00 | 846.00 | 832.00 | 834.00 | 834.00 | - |
| Oct 18, 2024 | 846.00 | 846.00 | 842.00 | 842.00 | 842.00 | - |
| Oct 17, 2024 | 856.00 | 856.00 | 844.00 | 846.00 | 846.00 | - |
| Oct 16, 2024 | 842.00 | 866.00 | 842.00 | 866.00 | 866.00 | - |
| Oct 15, 2024 | 848.00 | 850.00 | 834.00 | 844.00 | 844.00 | - |
| Oct 14, 2024 | 836.00 | 848.00 | 836.00 | 848.00 | 848.00 | - |
| Oct 11, 2024 | 828.00 | 828.00 | 820.00 | 828.00 | 828.00 | - |
| Oct 10, 2024 | 828.00 | 840.00 | 828.00 | 840.00 | 840.00 | - |
| Oct 9, 2024 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | 1 |
| Oct 8, 2024 | 850.00 | 854.00 | 846.00 | 850.00 | 850.00 | - |
| Oct 7, 2024 | 862.00 | 878.00 | 862.00 | 868.00 | 868.00 | - |
| Oct 4, 2024 | 868.00 | 874.00 | 864.00 | 872.00 | 872.00 | 25 |
| Oct 3, 2024 | 888.00 | 888.00 | 876.00 | 880.00 | 880.00 | - |
| Oct 2, 2024 | 876.00 | 894.00 | 876.00 | 894.00 | 894.00 | - |
| Oct 1, 2024 | 886.00 | 886.00 | 872.00 | 876.00 | 876.00 | 1 |
| Sep 30, 2024 | 884.00 | 884.00 | 876.00 | 884.00 | 884.00 | - |
| Sep 27, 2024 | 6.13 Dividend | |||||
| Sep 27, 2024 | 918.00 | 922.00 | 908.00 | 922.00 | 922.00 | 1 |
| Sep 26, 2024 | 900.00 | 924.00 | 900.00 | 918.00 | 911.54 | - |
| Sep 25, 2024 | 890.00 | 894.00 | 880.00 | 894.00 | 887.71 | 1 |
| Sep 24, 2024 | 888.00 | 900.00 | 888.00 | 900.00 | 893.67 | - |
| Sep 23, 2024 | 880.00 | 914.00 | 880.00 | 914.00 | 907.57 | 20 |
| Sep 20, 2024 | 884.00 | 890.00 | 884.00 | 884.00 | 877.78 | - |
| Sep 19, 2024 | 884.00 | 898.00 | 884.00 | 890.00 | 883.74 | 10 |
| Sep 18, 2024 | 906.00 | 906.00 | 892.00 | 896.00 | 889.69 | - |
| Sep 17, 2024 | 902.00 | 908.00 | 898.00 | 906.00 | 899.62 | - |
| Sep 16, 2024 | 906.00 | 908.00 | 900.00 | 906.00 | 899.62 | - |
| Sep 13, 2024 | 900.00 | 908.00 | 896.00 | 908.00 | 901.61 | - |
| Sep 12, 2024 | 904.00 | 912.00 | 902.00 | 902.00 | 895.65 | 80 |
| Sep 11, 2024 | 908.00 | 918.00 | 898.00 | 918.00 | 911.54 | 15 |
| Sep 10, 2024 | 930.00 | 936.00 | 926.00 | 936.00 | 929.41 | - |
| Sep 9, 2024 | 936.00 | 956.00 | 926.00 | 956.00 | 949.27 | 5 |
| Sep 6, 2024 | 950.00 | 950.00 | 928.00 | 928.00 | 921.47 | - |
| Sep 5, 2024 | 960.00 | 960.00 | 936.00 | 940.00 | 933.38 | 1 |
| Sep 4, 2024 | 960.00 | 994.00 | 956.00 | 994.00 | 987.00 | - |
| Sep 3, 2024 | 1,005.00 | 1,005.00 | 984.00 | 992.00 | 985.02 | - |
| Sep 2, 2024 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,012.82 | - |
| Aug 30, 2024 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,012.82 | - |
| Aug 29, 2024 | 1,020.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,032.68 | - |
| Aug 28, 2024 | 1,035.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,007.86 | - |
| Aug 27, 2024 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,017.79 | - |
| Aug 26, 2024 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,032.68 | - |
| Aug 23, 2024 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,042.61 | - |
| Aug 22, 2024 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,027.72 | - |
| Aug 21, 2024 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,042.61 | 1 |
| Aug 20, 2024 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,047.58 | - |
| Aug 19, 2024 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,057.51 | - |
| Aug 16, 2024 | 1,070.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,062.47 | 10 |
| Aug 15, 2024 | 1,045.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,042.61 | - |
| Aug 14, 2024 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,022.75 | - |
| Aug 13, 2024 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,002.89 | - |
| Aug 12, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 997.93 | 30 |
| Aug 9, 2024 | 1,005.00 | 1,010.00 | 998.00 | 1,000.00 | 992.96 | - |
| Aug 8, 2024 | 982.00 | 1,005.00 | 982.00 | 1,005.00 | 997.93 | - |
| Aug 7, 2024 | 988.00 | 1,020.00 | 988.00 | 1,020.00 | 1,012.82 | - |
| Aug 6, 2024 | 978.00 | 978.00 | 960.00 | 974.00 | 967.15 | 3 |
| Aug 5, 2024 | 956.00 | 1,020.00 | 936.00 | 1,020.00 | 1,012.82 | 50 |
| Aug 2, 2024 | 1,055.00 | 1,090.00 | 1,030.00 | 1,080.00 | 1,072.40 | 2 |
| Aug 1, 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,077.36 | - |
| Jul 31, 2024 | 1,085.00 | 1,115.00 | 1,085.00 | 1,115.00 | 1,107.15 | - |
| Jul 30, 2024 | 1,045.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,042.61 | - |
| Jul 29, 2024 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,047.58 | - |
| Jul 26, 2024 | 1,055.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,072.40 | - |
| Jul 25, 2024 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,052.54 | - |
| Jul 24, 2024 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,067.43 | - |
| Jul 23, 2024 | 1,090.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,087.29 | - |
| Jul 22, 2024 | 1,090.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,077.36 | - |
| Jul 19, 2024 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,082.33 | - |
| Jul 18, 2024 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,117.08 | - |
| Jul 17, 2024 | 1,130.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,131.98 | - |
| Jul 16, 2024 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,127.01 | - |
| Jul 15, 2024 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,127.01 | - |
| Jul 12, 2024 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,131.98 | - |
| Jul 11, 2024 | 1,165.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,156.80 | - |
| Jul 10, 2024 | 1,155.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,161.77 | 2 |
| Jul 9, 2024 | 1,145.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,146.87 | - |
| Jul 8, 2024 | 1,150.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,151.84 | - |
| Jul 5, 2024 | 1,120.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,131.98 | 6 |
| Jul 4, 2024 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,082.33 | - |
| Jul 3, 2024 | 1,075.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,062.47 | - |
| Jul 2, 2024 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,057.51 | - |
| Jul 1, 2024 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,057.51 | - |
| Jun 28, 2024 | 1,075.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,047.58 | - |
| Jun 27, 2024 | 6.43 Dividend | |||||
| Jun 27, 2024 | 1,075.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,062.47 | - |
| Jun 26, 2024 | 1,080.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,070.64 | - |
| Jun 25, 2024 | 1,085.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,065.70 | 45 |
| Jun 24, 2024 | 1,070.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,070.64 | - |
| Jun 21, 2024 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,041.03 | - |
| Jun 20, 2024 | 1,075.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,050.90 | - |
| Jun 19, 2024 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,055.83 | - |
| Jun 18, 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,055.83 | - |
| Jun 17, 2024 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,041.03 | 10 |
| Jun 14, 2024 | 1,080.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,070.64 | - |
| Jun 13, 2024 | 1,055.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,045.97 | - |
| Jun 12, 2024 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,036.10 | 50 |
| Jun 11, 2024 | 1,040.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,026.23 | - |
| Jun 10, 2024 | 1,055.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,026.23 | - |
| Jun 7, 2024 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,036.10 | - |
| Jun 6, 2024 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,045.97 | - |
| Jun 5, 2024 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,036.10 | - |
| Jun 4, 2024 | 1,025.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,011.43 | - |
| Jun 3, 2024 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,011.43 | 4 |
| May 31, 2024 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 991.70 | 1 |
| May 30, 2024 | 1,030.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,016.36 | - |
| May 29, 2024 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,031.17 | - |
| May 28, 2024 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,050.90 | - |
| May 27, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,036.10 | - |
| May 24, 2024 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,031.17 | - |
| May 23, 2024 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,060.77 | - |
| May 22, 2024 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,065.70 | - |
| May 21, 2024 | 1,085.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,070.64 | - |
| May 20, 2024 | 1,095.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,080.50 | - |
| May 17, 2024 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,080.50 | - |
| May 16, 2024 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,085.44 | 3 |
| May 15, 2024 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,105.17 | - |
| May 14, 2024 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,080.50 | - |
| May 13, 2024 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,075.57 | - |
| May 10, 2024 | 1,105.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,080.50 | - |
| May 9, 2024 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,095.31 | - |
| May 8, 2024 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,115.04 | - |
| May 7, 2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,119.97 | - |
| May 6, 2024 | 1,115.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,100.24 | 30 |
| May 3, 2024 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,095.31 | - |
| May 2, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,085.44 | - |
| Apr 30, 2024 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,085.44 | - |
| Apr 29, 2024 | 1,090.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,080.50 | - |
| Apr 26, 2024 | 1,095.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,075.57 | - |
| Apr 25, 2024 | 1,095.00 | 1,095.00 | 1,075.00 | 1,075.00 | 1,060.77 | - |
| Apr 24, 2024 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,080.50 | - |
| Apr 23, 2024 | 1,085.00 | 1,105.00 | 1,075.00 | 1,095.00 | 1,080.50 | 5 |
| Apr 22, 2024 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,075.57 | - |
| Apr 19, 2024 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,095.31 | - |
| Apr 18, 2024 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,105.17 | - |
| Apr 17, 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,105.17 | 5 |
| Apr 16, 2024 | 1,120.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,100.24 | 1 |
| Apr 15, 2024 | 1,145.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,129.84 | - |
| Apr 12, 2024 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,134.78 | - |
| Apr 11, 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,154.51 | - |
| Apr 10, 2024 | 1,170.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,119.97 | - |
| Apr 9, 2024 | 1,165.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,149.58 | - |
| Apr 8, 2024 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,154.51 | - |
| Apr 5, 2024 | 1,185.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,174.25 | 2 |
| Apr 4, 2024 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,179.18 | - |
| Apr 3, 2024 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,144.64 | - |
| Apr 2, 2024 | 1,185.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,149.58 | - |
| Mar 28, 2024 | 1,146.00 | 1,150.00 | 1,144.00 | 1,150.00 | 1,134.78 | - |
| Mar 27, 2024 | 6.30 Dividend | |||||
| Mar 27, 2024 | 1,140.00 | 1,148.00 | 1,122.00 | 1,126.00 | 1,111.09 | - |
| Mar 26, 2024 | 1,144.00 | 1,152.00 | 1,144.00 | 1,146.00 | 1,124.28 | - |
| Mar 25, 2024 | 1,132.00 | 1,142.00 | 1,132.00 | 1,138.00 | 1,116.43 | - |
| Mar 22, 2024 | 1,150.00 | 1,152.00 | 1,142.00 | 1,148.00 | 1,126.24 | - |
| Mar 21, 2024 | 1,128.00 | 1,146.00 | 1,128.00 | 1,140.00 | 1,118.40 | - |
| Mar 20, 2024 | 1,092.00 | 1,114.00 | 1,092.00 | 1,114.00 | 1,092.89 | - |
| Mar 19, 2024 | 1,066.00 | 1,068.00 | 1,060.00 | 1,068.00 | 1,047.76 | - |
| Mar 18, 2024 | 1,074.00 | 1,074.00 | 1,070.00 | 1,072.00 | 1,051.68 | - |
| Mar 15, 2024 | 1,076.00 | 1,084.00 | 1,074.00 | 1,084.00 | 1,063.46 | - |
| Mar 14, 2024 | 1,094.00 | 1,104.00 | 1,094.00 | 1,094.00 | 1,073.27 | - |
| Mar 13, 2024 | 1,094.00 | 1,098.00 | 1,094.00 | 1,094.00 | 1,073.27 | 20 |
| Mar 12, 2024 | 1,086.00 | 1,092.00 | 1,086.00 | 1,092.00 | 1,071.30 | - |
| Mar 11, 2024 | 1,086.00 | 1,088.00 | 1,080.00 | 1,086.00 | 1,065.42 | - |
| Mar 8, 2024 | 1,086.00 | 1,094.00 | 1,086.00 | 1,094.00 | 1,073.27 | - |
| Mar 7, 2024 | 1,074.00 | 1,088.00 | 1,072.00 | 1,086.00 | 1,065.42 | - |
| Mar 6, 2024 | 1,068.00 | 1,076.00 | 1,068.00 | 1,076.00 | 1,055.61 | - |
| Mar 5, 2024 | 1,090.00 | 1,090.00 | 1,062.00 | 1,062.00 | 1,041.87 | - |
| Mar 4, 2024 | 1,096.00 | 1,106.00 | 1,096.00 | 1,100.00 | 1,079.15 | - |