110.40
+3.40
+(3.18%)
At close: January 10 at 5:35:04 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 107.80 | 111.60 | 106.80 | 110.40 | 110.40 | 6,805 |
| Jan 9, 2025 | 108.00 | 108.20 | 106.20 | 107.00 | 107.00 | 1,203 |
| Jan 8, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| Jan 7, 2025 | 111.20 | 111.20 | 108.80 | 109.80 | 109.80 | 2,913 |
| Jan 6, 2025 | 107.60 | 110.60 | 107.60 | 110.60 | 110.60 | 893 |
| Jan 3, 2025 | 108.20 | 110.00 | 107.00 | 110.00 | 110.00 | 1,715 |
| Jan 2, 2025 | 108.00 | 108.00 | 105.40 | 106.80 | 106.80 | 3,696 |
| Dec 30, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Dec 27, 2024 | 106.20 | 107.00 | 105.20 | 107.00 | 107.00 | 4,316 |
| Dec 23, 2024 | 108.00 | 108.00 | 105.20 | 107.40 | 107.40 | 2,674 |
| Dec 20, 2024 | 108.00 | 108.20 | 105.60 | 108.20 | 108.20 | 2,427 |
| Dec 19, 2024 | 106.00 | 108.00 | 105.80 | 107.00 | 107.00 | 2,380 |
| Dec 18, 2024 | 106.00 | 108.00 | 105.40 | 106.80 | 106.80 | 1,311 |
| Dec 17, 2024 | 108.00 | 108.60 | 106.80 | 106.80 | 106.80 | 1,278 |
| Dec 16, 2024 | 111.00 | 111.00 | 107.60 | 108.20 | 108.20 | 3,947 |
| Dec 13, 2024 | 111.00 | 111.20 | 108.60 | 110.20 | 110.20 | 1,925 |
| Dec 12, 2024 | 109.60 | 112.00 | 108.60 | 111.60 | 111.60 | 1,871 |
| Dec 11, 2024 | 108.20 | 109.80 | 108.20 | 108.40 | 108.40 | 1,075 |
| Dec 10, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| Dec 9, 2024 | 106.80 | 108.40 | 105.40 | 105.40 | 105.40 | 1,441 |
| Dec 6, 2024 | 102.00 | 107.40 | 102.00 | 107.20 | 107.20 | 3,320 |
| Dec 5, 2024 | 101.20 | 105.00 | 101.00 | 102.60 | 102.60 | 4,331 |
| Dec 4, 2024 | 106.20 | 106.20 | 103.00 | 103.80 | 103.80 | 4,901 |
| Dec 3, 2024 | 109.40 | 109.40 | 106.40 | 106.40 | 106.40 | 1,653 |
| Dec 2, 2024 | 109.00 | 109.60 | 107.40 | 108.60 | 108.60 | 3,078 |
| Nov 29, 2024 | 109.00 | 110.80 | 108.80 | 110.00 | 110.00 | 1,532 |
| Nov 28, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Nov 27, 2024 | 114.80 | 114.80 | 111.80 | 112.20 | 112.20 | 1,435 |
| Nov 26, 2024 | 113.80 | 115.00 | 112.60 | 114.60 | 114.60 | 3,797 |
| Nov 25, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Nov 22, 2024 | 114.00 | 114.00 | 112.20 | 112.60 | 112.60 | 601 |
| Nov 21, 2024 | 114.00 | 114.40 | 113.20 | 113.80 | 113.80 | 2,462 |
| Nov 20, 2024 | 112.40 | 114.80 | 112.20 | 113.20 | 113.20 | 3,063 |
| Nov 19, 2024 | 113.20 | 115.00 | 112.60 | 113.20 | 113.20 | 3,280 |
| Nov 18, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Nov 15, 2024 | 120.40 | 120.40 | 118.80 | 119.00 | 119.00 | - |
| Nov 14, 2024 | 120.60 | 120.60 | 119.00 | 120.00 | 120.00 | 1,237 |
| Nov 13, 2024 | 120.20 | 122.00 | 119.60 | 119.60 | 119.60 | 1,994 |
| Nov 12, 2024 | 122.60 | 122.80 | 120.00 | 120.00 | 120.00 | 464 |
| Nov 11, 2024 | 120.20 | 122.20 | 120.20 | 121.60 | 121.60 | 827 |
| Nov 8, 2024 | 120.80 | 120.80 | 119.60 | 120.20 | 120.20 | 843 |
| Nov 7, 2024 | 122.40 | 122.40 | 120.00 | 120.00 | 120.00 | 1,974 |
| Nov 6, 2024 | 121.00 | 121.40 | 120.00 | 121.40 | 121.40 | 700 |
| Nov 5, 2024 | 120.60 | 120.80 | 120.00 | 120.20 | 120.20 | - |
| Nov 4, 2024 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 481 |
| Nov 1, 2024 | 121.00 | 121.00 | 119.00 | 119.20 | 119.20 | 278 |
| Oct 31, 2024 | 119.40 | 122.00 | 117.20 | 122.00 | 122.00 | 2,976 |
| Oct 30, 2024 | 121.80 | 122.00 | 118.80 | 118.80 | 118.80 | 1,085 |
| Oct 29, 2024 | 122.00 | 122.20 | 121.00 | 122.00 | 122.00 | 481 |
| Oct 28, 2024 | 122.80 | 123.80 | 121.00 | 122.00 | 122.00 | 2,110 |
| Oct 25, 2024 | 124.00 | 124.40 | 122.80 | 123.80 | 123.80 | 1,286 |
| Oct 24, 2024 | 125.00 | 126.40 | 124.00 | 124.00 | 124.00 | 1,543 |
| Oct 23, 2024 | 126.20 | 128.00 | 125.20 | 125.20 | 125.20 | 2,287 |
| Oct 22, 2024 | 125.80 | 128.60 | 125.20 | 127.80 | 127.80 | 2,103 |
| Oct 21, 2024 | 125.40 | 125.60 | 123.60 | 125.60 | 125.60 | 1,504 |
| Oct 18, 2024 | 123.00 | 125.60 | 123.00 | 124.80 | 124.80 | 2,411 |
| Oct 17, 2024 | 121.40 | 123.00 | 118.20 | 123.00 | 123.00 | 11,996 |
| Oct 16, 2024 | 119.60 | 121.20 | 119.60 | 120.80 | 120.80 | 806 |
| Oct 15, 2024 | 122.80 | 122.80 | 119.60 | 120.40 | 120.40 | 922 |
| Oct 14, 2024 | 122.60 | 122.60 | 120.20 | 121.60 | 121.60 | 1,155 |
| Oct 11, 2024 | 123.20 | 125.40 | 122.00 | 123.60 | 123.60 | 1,724 |
| Oct 10, 2024 | 122.60 | 125.00 | 122.40 | 123.00 | 123.00 | 1,043 |
| Oct 9, 2024 | 122.20 | 123.40 | 122.20 | 123.00 | 123.00 | 387 |
| Oct 8, 2024 | 122.80 | 124.60 | 122.00 | 123.20 | 123.20 | - |
| Oct 7, 2024 | 123.20 | 123.80 | 121.60 | 122.80 | 122.80 | 593 |
| Oct 4, 2024 | 122.40 | 124.40 | 121.20 | 123.80 | 123.80 | 2,115 |
| Oct 3, 2024 | 122.80 | 122.80 | 120.80 | 121.40 | 121.40 | 483 |
| Oct 2, 2024 | 122.00 | 124.00 | 122.00 | 122.40 | 122.40 | 948 |
| Oct 1, 2024 | 122.60 | 123.80 | 122.60 | 123.20 | 123.20 | 277 |
| Sep 30, 2024 | 122.80 | 122.80 | 120.20 | 122.00 | 122.00 | 1,652 |
| Sep 27, 2024 | 122.20 | 123.80 | 121.40 | 122.00 | 122.00 | 955 |
| Sep 26, 2024 | 121.40 | 124.80 | 121.40 | 123.80 | 123.80 | 3,832 |
| Sep 25, 2024 | 119.60 | 121.00 | 118.60 | 119.80 | 119.80 | 2,473 |
| Sep 24, 2024 | 120.20 | 120.40 | 117.40 | 119.00 | 119.00 | 4,327 |
| Sep 23, 2024 | 124.60 | 124.60 | 118.80 | 119.40 | 119.40 | 1,872 |
| Sep 20, 2024 | 123.40 | 124.80 | 121.40 | 124.80 | 124.80 | 4,916 |
| Sep 19, 2024 | 118.20 | 123.40 | 118.20 | 122.60 | 122.60 | 2,444 |
| Sep 18, 2024 | 116.80 | 118.00 | 115.60 | 117.00 | 117.00 | 1,460 |
| Sep 17, 2024 | 117.00 | 118.00 | 115.00 | 115.60 | 115.60 | 2,900 |
| Sep 16, 2024 | 115.80 | 119.40 | 115.20 | 117.80 | 117.80 | 8,769 |
| Sep 13, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| Sep 12, 2024 | 116.60 | 116.60 | 115.00 | 115.60 | 115.60 | 1,443 |
| Sep 11, 2024 | 117.20 | 117.20 | 115.00 | 115.20 | 115.20 | 2,582 |
| Sep 10, 2024 | 117.00 | 117.40 | 116.00 | 116.20 | 116.20 | 2,521 |
| Sep 9, 2024 | 119.20 | 119.20 | 116.20 | 116.40 | 116.40 | 2,334 |
| Sep 6, 2024 | 119.40 | 120.40 | 118.20 | 118.20 | 118.20 | 3,244 |
| Sep 5, 2024 | 119.60 | 119.60 | 118.60 | 118.60 | 118.60 | 1,087 |
| Sep 4, 2024 | 120.40 | 120.40 | 118.80 | 119.00 | 119.00 | 2,054 |
| Sep 3, 2024 | 122.00 | 122.20 | 120.20 | 120.40 | 120.40 | 2,204 |
| Sep 2, 2024 | 119.20 | 121.80 | 117.40 | 121.40 | 121.40 | 2,556 |
| Aug 30, 2024 | 120.00 | 120.60 | 118.60 | 120.00 | 120.00 | 3,727 |
| Aug 29, 2024 | 119.00 | 120.20 | 115.00 | 119.60 | 119.60 | 7,679 |
| Aug 28, 2024 | 119.80 | 119.80 | 118.00 | 119.00 | 119.00 | 2,415 |
| Aug 27, 2024 | 119.00 | 119.60 | 118.40 | 119.40 | 119.40 | 5,759 |
| Aug 26, 2024 | 120.00 | 120.20 | 118.60 | 119.20 | 119.20 | 1,539 |
| Aug 23, 2024 | 119.60 | 120.00 | 118.40 | 119.60 | 119.60 | 1,032 |
| Aug 22, 2024 | 119.80 | 120.00 | 119.00 | 119.00 | 119.00 | 1,090 |
| Aug 21, 2024 | 119.20 | 120.20 | 119.00 | 119.80 | 119.80 | 1,647 |
| Aug 20, 2024 | 123.40 | 123.40 | 118.40 | 119.40 | 119.40 | 2,678 |
| Aug 19, 2024 | 120.60 | 123.80 | 119.40 | 123.80 | 123.80 | 2,212 |
| Aug 16, 2024 | 117.60 | 120.60 | 117.60 | 120.60 | 120.60 | 3,961 |
| Aug 15, 2024 | 118.00 | 118.40 | 117.00 | 118.40 | 118.40 | 1,436 |
| Aug 14, 2024 | 117.40 | 118.20 | 116.80 | 116.80 | 116.80 | 1,783 |
| Aug 13, 2024 | 118.20 | 118.80 | 116.00 | 117.00 | 117.00 | 2,244 |
| Aug 12, 2024 | 122.00 | 123.20 | 118.20 | 118.40 | 118.40 | - |
| Aug 9, 2024 | 122.20 | 122.20 | 120.00 | 122.00 | 122.00 | 1,765 |
| Aug 8, 2024 | 123.40 | 124.60 | 122.20 | 123.20 | 123.20 | 1,851 |
| Aug 7, 2024 | 121.20 | 123.80 | 121.00 | 123.00 | 123.00 | 3,221 |
| Aug 6, 2024 | 117.20 | 120.60 | 117.00 | 120.20 | 120.20 | 3,624 |
| Aug 5, 2024 | 119.00 | 119.60 | 115.00 | 116.00 | 116.00 | 6,775 |
| Aug 2, 2024 | 122.40 | 124.20 | 120.00 | 123.00 | 123.00 | 3,886 |
| Aug 1, 2024 | 124.60 | 124.60 | 121.40 | 123.40 | 123.40 | 2,971 |
| Jul 31, 2024 | 127.60 | 128.00 | 122.80 | 123.80 | 123.80 | 5,324 |
| Jul 30, 2024 | 127.60 | 129.00 | 126.20 | 126.20 | 126.20 | 3,281 |
| Jul 29, 2024 | 128.80 | 128.80 | 126.40 | 127.00 | 127.00 | 2,870 |
| Jul 26, 2024 | 129.00 | 129.00 | 126.80 | 127.80 | 127.80 | 2,381 |
| Jul 25, 2024 | 127.60 | 131.20 | 124.00 | 128.00 | 128.00 | 10,574 |
| Jul 24, 2024 | 161.00 | 161.00 | 122.80 | 128.80 | 128.80 | 34,860 |
| Jul 23, 2024 | 161.40 | 162.00 | 159.60 | 160.40 | 160.40 | 820 |
| Jul 22, 2024 | 158.20 | 160.40 | 158.00 | 160.20 | 160.20 | 778 |
| Jul 19, 2024 | 159.00 | 159.40 | 158.40 | 158.40 | 158.40 | 1,324 |
| Jul 18, 2024 | 158.40 | 162.80 | 158.20 | 160.20 | 160.20 | 1,819 |
| Jul 17, 2024 | 158.40 | 160.00 | 157.20 | 158.20 | 158.20 | 5,109 |
| Jul 16, 2024 | 158.00 | 160.20 | 158.00 | 159.40 | 159.40 | 1,077 |
| Jul 15, 2024 | 159.20 | 161.20 | 157.60 | 159.80 | 159.80 | 1,848 |
| Jul 12, 2024 | 162.00 | 162.00 | 157.40 | 158.00 | 158.00 | 1,969 |
| Jul 11, 2024 | 160.20 | 162.60 | 160.00 | 161.20 | 161.20 | 1,571 |
| Jul 10, 2024 | 161.00 | 161.00 | 158.80 | 160.00 | 160.00 | 874 |
| Jul 9, 2024 | 159.80 | 162.00 | 158.40 | 159.80 | 159.80 | 1,372 |
| Jul 8, 2024 | 159.80 | 160.00 | 158.60 | 159.00 | 159.00 | 566 |
| Jul 5, 2024 | 159.00 | 163.80 | 158.80 | 160.60 | 160.60 | 1,567 |
| Jul 4, 2024 | 161.40 | 161.40 | 159.20 | 160.00 | 160.00 | 368 |
| Jul 3, 2024 | 157.00 | 160.20 | 156.00 | 160.20 | 160.20 | 1,884 |
| Jul 2, 2024 | 160.00 | 160.20 | 157.00 | 158.00 | 158.00 | 843 |
| Jul 1, 2024 | 161.00 | 161.80 | 157.40 | 158.40 | 158.40 | 492 |
| Jun 28, 2024 | 160.40 | 161.40 | 158.80 | 158.80 | 158.80 | 1,815 |
| Jun 27, 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| Jun 26, 2024 | 160.00 | 161.00 | 157.00 | 157.40 | 157.40 | 1,632 |
| Jun 25, 2024 | 158.80 | 160.00 | 157.60 | 160.00 | 160.00 | 3,175 |
| Jun 24, 2024 | 165.20 | 166.00 | 157.60 | 157.60 | 157.60 | 2,286 |
| Jun 21, 2024 | 164.00 | 166.20 | 164.00 | 165.80 | 165.80 | 6,811 |
| Jun 20, 2024 | 4.69 Dividend | |||||
| Jun 20, 2024 | 162.20 | 165.80 | 162.20 | 165.00 | 165.00 | 3,382 |
| Jun 19, 2024 | 166.60 | 167.20 | 165.00 | 165.80 | 161.11 | 1,308 |
| Jun 18, 2024 | 166.60 | 168.00 | 164.80 | 167.00 | 162.28 | - |
| Jun 17, 2024 | 166.60 | 166.80 | 162.80 | 165.00 | 160.33 | 1,282 |
| Jun 14, 2024 | 166.00 | 167.60 | 164.20 | 165.00 | 160.33 | 2,419 |
| Jun 13, 2024 | 168.40 | 168.40 | 163.40 | 165.20 | 160.53 | 3,743 |
| Jun 12, 2024 | 165.20 | 168.40 | 164.00 | 167.40 | 162.66 | 2,048 |
| Jun 11, 2024 | 168.00 | 168.00 | 160.60 | 164.00 | 159.36 | 2,383 |
| Jun 10, 2024 | 169.00 | 170.20 | 165.20 | 166.20 | 161.50 | 946 |
| Jun 7, 2024 | 172.40 | 172.60 | 167.20 | 167.20 | 162.47 | 820 |
| Jun 6, 2024 | 174.20 | 174.20 | 171.60 | 173.40 | 168.50 | 1,200 |
| Jun 5, 2024 | 174.00 | 174.40 | 171.80 | 173.40 | 168.50 | 4,175 |
| Jun 4, 2024 | 172.00 | 175.00 | 172.00 | 173.60 | 168.69 | 3,291 |
| Jun 3, 2024 | 172.80 | 172.80 | 170.40 | 171.20 | 166.36 | 2,049 |
| May 31, 2024 | 170.00 | 172.00 | 169.00 | 171.20 | 166.36 | 5,000 |
| May 30, 2024 | 167.80 | 169.40 | 167.00 | 169.00 | 164.22 | 1,060 |
| May 29, 2024 | 170.20 | 170.20 | 165.20 | 168.00 | 163.25 | 1,391 |
| May 28, 2024 | 172.40 | 174.80 | 171.00 | 171.00 | 166.16 | 1,007 |
| May 27, 2024 | 170.20 | 172.80 | 170.00 | 171.60 | 166.75 | 1,900 |
| May 24, 2024 | 164.20 | 171.40 | 163.00 | 170.20 | 165.39 | 2,897 |
| May 23, 2024 | 167.40 | 167.40 | 164.20 | 164.20 | 159.56 | 845 |
| May 22, 2024 | 165.80 | 167.80 | 165.60 | 167.20 | 162.47 | 2,080 |
| May 21, 2024 | 166.20 | 167.60 | 165.40 | 167.60 | 162.86 | 503 |
| May 20, 2024 | 167.80 | 167.80 | 166.40 | 167.60 | 162.86 | 382 |
| May 17, 2024 | 165.80 | 167.00 | 165.20 | 166.60 | 161.89 | 590 |
| May 16, 2024 | 166.20 | 167.60 | 165.20 | 167.00 | 162.28 | 1,134 |
| May 15, 2024 | 168.00 | 168.00 | 165.20 | 165.40 | 160.72 | 1,475 |
| May 14, 2024 | 166.00 | 167.00 | 165.40 | 167.00 | 162.28 | 1,669 |
| May 13, 2024 | 166.80 | 167.00 | 165.60 | 167.00 | 162.28 | 1,269 |
| May 10, 2024 | 165.00 | 166.60 | 165.00 | 166.60 | 161.89 | 1,142 |
| May 9, 2024 | 166.60 | 166.60 | 165.00 | 165.00 | 160.33 | 2,048 |
| May 8, 2024 | 166.00 | 166.40 | 165.00 | 166.40 | 161.69 | 1,217 |
| May 7, 2024 | 164.40 | 168.40 | 164.40 | 168.00 | 163.25 | 3,019 |
| May 6, 2024 | 168.20 | 168.20 | 164.40 | 164.80 | 160.14 | 1,808 |
| May 3, 2024 | 163.00 | 170.00 | 163.00 | 167.00 | 162.28 | 3,670 |
| May 2, 2024 | 160.00 | 162.00 | 160.00 | 161.80 | 157.22 | 3,017 |
| Apr 30, 2024 | 159.00 | 161.60 | 157.60 | 161.20 | 156.64 | 3,283 |
| Apr 29, 2024 | 149.00 | 162.00 | 147.80 | 160.60 | 156.06 | 6,465 |
| Apr 26, 2024 | 148.00 | 149.40 | 147.00 | 149.00 | 144.79 | 4,466 |
| Apr 25, 2024 | 148.80 | 148.80 | 144.80 | 147.60 | 143.42 | 2,538 |
| Apr 24, 2024 | 146.00 | 148.00 | 146.00 | 147.60 | 143.42 | 1,115 |
| Apr 23, 2024 | 146.00 | 146.80 | 145.00 | 146.80 | 142.65 | 3,309 |
| Apr 22, 2024 | 147.40 | 150.00 | 145.60 | 146.20 | 142.06 | 3,070 |
| Apr 19, 2024 | 147.00 | 147.00 | 144.20 | 145.00 | 140.90 | 1,812 |
| Apr 18, 2024 | 147.20 | 148.00 | 146.20 | 148.00 | 143.81 | 790 |
| Apr 17, 2024 | 149.40 | 149.40 | 146.80 | 148.20 | 144.01 | 2,166 |
| Apr 16, 2024 | 150.00 | 150.80 | 147.80 | 150.60 | 146.34 | 3,022 |
| Apr 15, 2024 | 156.20 | 156.20 | 150.80 | 151.20 | 146.92 | 1,436 |
| Apr 12, 2024 | 155.40 | 159.00 | 155.00 | 155.20 | 150.81 | 2,551 |
| Apr 11, 2024 | 153.60 | 155.80 | 153.20 | 154.00 | 149.64 | 1,011 |
| Apr 10, 2024 | 153.20 | 153.20 | 151.20 | 152.20 | 147.89 | 1,856 |
| Apr 9, 2024 | 153.00 | 153.00 | 151.00 | 151.80 | 147.51 | 1,007 |
| Apr 8, 2024 | 153.00 | 154.60 | 151.20 | 152.60 | 148.28 | 2,078 |
| Apr 5, 2024 | 154.00 | 154.20 | 151.40 | 152.60 | 148.28 | 1,162 |
| Apr 4, 2024 | 157.40 | 157.40 | 155.00 | 155.60 | 151.20 | 853 |
| Apr 3, 2024 | 155.80 | 157.00 | 153.80 | 156.60 | 152.17 | 2,214 |
| Apr 2, 2024 | 159.20 | 159.40 | 155.00 | 155.40 | 151.00 | 2,376 |
| Mar 28, 2024 | 158.60 | 160.00 | 157.40 | 158.20 | 153.72 | 2,358 |
| Mar 27, 2024 | 157.80 | 159.00 | 156.60 | 157.60 | 153.14 | 3,064 |
| Mar 26, 2024 | 155.80 | 156.60 | 154.00 | 156.60 | 152.17 | 1,113 |
| Mar 25, 2024 | 156.00 | 156.20 | 153.20 | 154.60 | 150.23 | 2,395 |
| Mar 22, 2024 | 156.80 | 159.40 | 154.60 | 155.00 | 150.62 | 3,521 |
| Mar 21, 2024 | 151.60 | 157.00 | 151.60 | 156.40 | 151.98 | 5,736 |
| Mar 20, 2024 | 143.20 | 151.40 | 142.80 | 151.40 | 147.12 | 4,848 |
| Mar 19, 2024 | 145.20 | 145.20 | 136.60 | 142.80 | 138.76 | 16,761 |
| Mar 18, 2024 | 146.00 | 146.60 | 144.20 | 145.00 | 140.90 | 1,517 |
| Mar 15, 2024 | 147.60 | 149.60 | 146.20 | 146.20 | 142.06 | 2,000 |
| Mar 14, 2024 | 148.00 | 149.60 | 146.80 | 147.00 | 142.84 | 1,314 |
| Mar 13, 2024 | 150.20 | 151.40 | 146.80 | 147.00 | 142.84 | 4,165 |
| Mar 12, 2024 | 149.80 | 151.00 | 148.20 | 149.00 | 144.79 | 5,544 |
| Mar 11, 2024 | 146.00 | 149.00 | 145.00 | 148.60 | 144.40 | 6,309 |
| Mar 8, 2024 | 146.40 | 146.60 | 145.00 | 146.00 | 141.87 | 2,303 |
| Mar 7, 2024 | 145.00 | 146.00 | 143.00 | 145.00 | 140.90 | 2,718 |
| Mar 6, 2024 | 142.20 | 145.80 | 142.00 | 143.80 | 139.73 | 2,476 |
| Mar 5, 2024 | 143.00 | 144.20 | 142.60 | 143.60 | 139.54 | 1,605 |
| Mar 4, 2024 | 147.20 | 147.20 | 143.40 | 144.20 | 140.12 | 1,462 |
| Mar 1, 2024 | 150.40 | 151.00 | 145.00 | 146.00 | 141.87 | 1,992 |
| Feb 29, 2024 | 147.20 | 150.60 | 147.20 | 149.80 | 145.56 | 5,227 |
| Feb 28, 2024 | 146.80 | 147.40 | 145.40 | 146.60 | 142.45 | 5,598 |
| Feb 27, 2024 | 145.60 | 146.60 | 145.40 | 146.20 | 142.06 | 1,022 |
| Feb 26, 2024 | 143.80 | 145.80 | 143.60 | 145.60 | 141.48 | 1,843 |
| Feb 23, 2024 | 143.60 | 145.60 | 143.60 | 145.00 | 140.90 | 2,652 |
| Feb 22, 2024 | 144.80 | 145.20 | 142.40 | 144.00 | 139.93 | 3,480 |
| Feb 21, 2024 | 145.00 | 145.20 | 143.60 | 144.40 | 140.32 | 1,286 |
| Feb 20, 2024 | 144.40 | 145.80 | 144.20 | 145.20 | 141.09 | 3,808 |
| Feb 19, 2024 | 146.40 | 146.40 | 144.20 | 145.00 | 140.90 | 1,412 |
| Feb 16, 2024 | 145.40 | 147.20 | 144.80 | 145.80 | 141.68 | 1,584 |
| Feb 15, 2024 | 145.20 | 146.60 | 143.80 | 144.40 | 140.32 | 710 |
| Feb 14, 2024 | 145.00 | 145.20 | 143.80 | 144.20 | 140.12 | 1,586 |
| Feb 13, 2024 | 147.00 | 147.00 | 143.40 | 145.40 | 141.29 | 1,568 |
| Feb 12, 2024 | 145.00 | 146.60 | 144.60 | 146.40 | 142.26 | 4,267 |
| Feb 9, 2024 | 144.00 | 144.60 | 143.00 | 144.20 | 140.12 | 1,080 |
| Feb 8, 2024 | 146.20 | 146.20 | 144.00 | 144.20 | 140.12 | 1,642 |
| Feb 7, 2024 | 146.60 | 147.40 | 144.40 | 146.20 | 142.06 | 2,234 |
| Feb 6, 2024 | 147.00 | 147.00 | 144.40 | 145.80 | 141.68 | 2,170 |
| Feb 5, 2024 | 148.40 | 148.40 | 145.20 | 145.20 | 141.09 | 3,754 |
| Feb 2, 2024 | 145.20 | 147.00 | 145.00 | 146.00 | 141.87 | 2,353 |
| Feb 1, 2024 | 146.00 | 146.60 | 144.00 | 144.00 | 139.93 | 302 |
| Jan 31, 2024 | 148.80 | 148.80 | 145.80 | 146.60 | 142.45 | 2,474 |
| Jan 30, 2024 | 146.60 | 148.00 | 144.00 | 147.40 | 143.23 | 2,164 |
| Jan 29, 2024 | 148.20 | 148.20 | 145.60 | 146.40 | 142.26 | 4,684 |
| Jan 26, 2024 | 144.80 | 148.80 | 143.80 | 148.00 | 143.81 | 4,438 |
| Jan 25, 2024 | 141.00 | 146.20 | 141.00 | 145.80 | 141.68 | 5,154 |
| Jan 24, 2024 | 138.40 | 141.40 | 138.40 | 141.00 | 137.01 | 4,355 |
| Jan 23, 2024 | 137.20 | 139.60 | 136.60 | 137.80 | 133.90 | 1,623 |
| Jan 22, 2024 | 135.80 | 138.40 | 134.40 | 137.20 | 133.32 | 1,836 |
| Jan 19, 2024 | 139.80 | 140.00 | 136.20 | 136.80 | 132.93 | 2,224 |
| Jan 18, 2024 | 137.80 | 139.60 | 136.80 | 138.80 | 134.87 | 2,171 |
| Jan 17, 2024 | 135.20 | 136.80 | 134.40 | 136.80 | 132.93 | 4,743 |
| Jan 16, 2024 | 136.20 | 137.60 | 135.20 | 136.40 | 132.54 | 1,228 |
| Jan 15, 2024 | 138.20 | 138.20 | 136.40 | 137.20 | 133.32 | 921 |
| Jan 12, 2024 | 139.20 | 139.40 | 136.40 | 137.00 | 133.12 | 1,209 |
| Jan 11, 2024 | 138.20 | 140.20 | 137.60 | 138.40 | 134.49 | 2,473 |
| Jan 10, 2024 | 141.00 | 141.00 | 137.20 | 138.00 | 134.10 | 1,759 |