Unlock stock picks and a broker-level newsfeed that powers Wall Street.
50.07
-4.26
(-7.84%)
At close: April 4 at 3:50:52 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 51.21 | 51.38 | 49.08 | 50.07 | 50.07 | 492 |
| Apr 3, 2025 | 58.12 | 58.12 | 54.33 | 54.33 | 54.33 | - |
| Apr 2, 2025 | 59.74 | 59.74 | 58.94 | 59.61 | 59.61 | - |
| Apr 1, 2025 | 59.86 | 59.86 | 59.67 | 59.67 | 59.67 | - |
| Mar 31, 2025 | 58.80 | 59.03 | 58.49 | 59.03 | 59.03 | - |
| Mar 28, 2025 | 61.02 | 61.35 | 59.49 | 59.49 | 59.49 | - |
| Mar 27, 2025 | 63.39 | 63.39 | 61.58 | 61.58 | 61.58 | - |
| Mar 26, 2025 | 62.92 | 63.11 | 62.57 | 62.57 | 62.57 | - |
| Mar 25, 2025 | 63.87 | 63.94 | 63.37 | 63.59 | 63.59 | - |
| Mar 24, 2025 | 63.42 | 64.15 | 63.11 | 64.15 | 64.15 | - |
| Mar 21, 2025 | 62.97 | 63.15 | 62.73 | 63.07 | 63.07 | - |
| Mar 20, 2025 | 64.67 | 64.67 | 63.74 | 63.74 | 63.74 | - |
| Mar 19, 2025 | 65.00 | 65.28 | 64.47 | 64.47 | 64.47 | - |
| Mar 18, 2025 | 64.35 | 64.93 | 64.31 | 64.91 | 64.91 | - |
| Mar 17, 2025 | 63.48 | 64.49 | 63.46 | 64.49 | 64.49 | - |
| Mar 14, 2025 | 62.20 | 63.58 | 62.05 | 63.58 | 63.58 | - |
| Mar 13, 2025 | 61.29 | 62.88 | 61.29 | 62.02 | 62.02 | - |
| Mar 12, 2025 | 61.97 | 63.13 | 61.97 | 62.93 | 62.93 | - |
| Mar 11, 2025 | 66.00 | 66.33 | 61.94 | 61.94 | 61.94 | - |
| Mar 10, 2025 | 66.21 | 67.81 | 65.81 | 67.81 | 67.81 | - |
| Mar 7, 2025 | 62.18 | 64.72 | 62.03 | 64.72 | 64.72 | 116 |
| Mar 6, 2025 | 61.81 | 62.08 | 61.45 | 62.08 | 62.08 | - |
| Mar 5, 2025 | 62.25 | 62.48 | 61.51 | 61.51 | 61.51 | 116 |
| Mar 4, 2025 | 62.56 | 62.91 | 62.17 | 62.91 | 62.91 | - |
| Mar 3, 2025 | 64.38 | 64.38 | 63.99 | 64.25 | 64.25 | - |
| Feb 28, 2025 | 62.12 | 63.82 | 62.12 | 63.82 | 63.82 | - |
| Feb 27, 2025 | 63.91 | 64.13 | 63.34 | 63.34 | 63.34 | - |
| Feb 26, 2025 | 63.29 | 64.04 | 63.29 | 64.04 | 64.04 | - |
| Feb 25, 2025 | 63.34 | 63.86 | 63.28 | 63.50 | 63.50 | - |
| Feb 24, 2025 | 0.64 Dividend | |||||
| Feb 24, 2025 | 63.42 | 64.73 | 63.42 | 64.73 | 64.73 | - |
| Feb 21, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 63.49 | - |
| Feb 20, 2025 | 64.53 | 64.81 | 64.19 | 64.19 | 63.49 | - |
| Feb 19, 2025 | 64.08 | 64.52 | 63.80 | 64.52 | 63.82 | - |
| Feb 18, 2025 | 63.28 | 64.18 | 63.28 | 64.18 | 63.48 | - |
| Feb 17, 2025 | 63.16 | 63.32 | 63.16 | 63.29 | 62.60 | - |
| Feb 14, 2025 | 63.33 | 63.33 | 63.10 | 63.26 | 62.57 | - |
| Feb 13, 2025 | 63.55 | 63.55 | 63.28 | 63.43 | 62.74 | - |
| Feb 12, 2025 | 62.96 | 63.29 | 62.36 | 63.29 | 62.60 | - |
| Feb 11, 2025 | 62.63 | 62.87 | 61.86 | 62.87 | 62.18 | - |
| Feb 10, 2025 | 64.09 | 64.09 | 63.50 | 64.09 | 63.39 | 56 |
| Feb 7, 2025 | 63.76 | 64.70 | 63.07 | 64.70 | 63.99 | - |
| Feb 6, 2025 | 59.30 | 63.65 | 59.30 | 63.65 | 62.96 | - |
| Feb 5, 2025 | 83.07 | 83.46 | 82.79 | 83.46 | 82.55 | - |
| Feb 4, 2025 | 82.58 | 83.50 | 82.31 | 83.50 | 82.59 | - |
| Feb 3, 2025 | 85.15 | 85.19 | 83.98 | 83.98 | 83.06 | - |
| Jan 31, 2025 | 86.61 | 86.92 | 86.37 | 86.37 | 85.43 | - |
| Jan 30, 2025 | 86.98 | 87.22 | 86.23 | 86.23 | 85.29 | - |
| Jan 29, 2025 | 85.80 | 86.43 | 84.59 | 86.43 | 85.49 | - |
| Jan 28, 2025 | 86.13 | 86.78 | 85.08 | 85.08 | 84.15 | - |
| Jan 27, 2025 | 84.95 | 88.69 | 84.40 | 87.32 | 86.37 | 325 |
| Jan 24, 2025 | 88.34 | 88.34 | 87.26 | 87.26 | 86.31 | - |
| Jan 23, 2025 | 88.28 | 88.87 | 87.97 | 88.87 | 87.90 | - |
| Jan 22, 2025 | 90.71 | 90.71 | 88.75 | 88.75 | 87.78 | - |
| Jan 21, 2025 | 90.35 | 91.50 | 90.35 | 91.50 | 90.50 | - |
| Jan 20, 2025 | 90.77 | 90.77 | 90.54 | 90.54 | 89.55 | - |
| Jan 17, 2025 | 88.97 | 90.97 | 88.53 | 90.97 | 89.98 | 13 |
| Jan 16, 2025 | 90.83 | 90.83 | 89.39 | 89.39 | 88.42 | - |
| Jan 15, 2025 | 88.83 | 90.06 | 88.83 | 89.96 | 88.98 | - |
| Jan 14, 2025 | 88.49 | 88.77 | 88.49 | 88.71 | 87.74 | - |
| Jan 13, 2025 | 87.80 | 88.01 | 86.98 | 87.93 | 86.97 | - |
| Jan 10, 2025 | 89.33 | 90.00 | 89.28 | 89.28 | 88.31 | 20 |
| Jan 9, 2025 | 89.32 | 89.38 | 89.10 | 89.16 | 88.19 | - |
| Jan 8, 2025 | 89.77 | 90.11 | 88.82 | 88.82 | 87.85 | - |
| Jan 7, 2025 | 87.24 | 90.31 | 87.17 | 90.31 | 89.33 | 111 |
| Jan 6, 2025 | 86.28 | 87.84 | 86.09 | 87.84 | 86.88 | - |
| Jan 3, 2025 | 87.23 | 87.23 | 85.32 | 85.32 | 84.39 | - |
| Jan 2, 2025 | 85.50 | 86.66 | 85.50 | 86.53 | 85.59 | - |
| Dec 30, 2024 | 86.29 | 86.29 | 85.41 | 85.41 | 84.48 | - |
| Dec 27, 2024 | 86.63 | 86.69 | 86.35 | 86.35 | 85.41 | - |
| Dec 23, 2024 | 85.70 | 85.88 | 85.47 | 85.88 | 84.94 | - |
| Dec 20, 2024 | 84.76 | 86.03 | 83.87 | 86.03 | 85.09 | - |
| Dec 19, 2024 | 85.50 | 85.84 | 85.35 | 85.84 | 84.90 | - |
| Dec 18, 2024 | 86.49 | 88.30 | 86.49 | 88.30 | 87.34 | - |
| Dec 17, 2024 | 86.23 | 86.47 | 85.29 | 86.01 | 85.07 | 126 |
| Dec 16, 2024 | 86.64 | 86.73 | 85.99 | 86.08 | 85.14 | - |
| Dec 13, 2024 | 86.27 | 86.27 | 85.60 | 85.84 | 84.90 | - |
| Dec 12, 2024 | 84.87 | 85.06 | 84.44 | 84.44 | 83.52 | - |
| Dec 11, 2024 | 83.59 | 84.91 | 83.55 | 84.91 | 83.98 | - |
| Dec 10, 2024 | 84.85 | 85.47 | 84.03 | 84.03 | 83.11 | - |
| Dec 9, 2024 | 83.09 | 84.92 | 82.89 | 84.92 | 83.99 | - |
| Dec 6, 2024 | 81.69 | 82.09 | 81.56 | 81.82 | 80.93 | 113 |
| Dec 5, 2024 | 83.17 | 83.28 | 82.41 | 82.41 | 81.51 | - |
| Dec 4, 2024 | 83.80 | 84.35 | 83.80 | 83.99 | 83.07 | - |
| Dec 3, 2024 | 0.64 Dividend | |||||
| Dec 3, 2024 | 83.64 | 83.64 | 82.89 | 83.58 | 82.67 | - |
| Dec 2, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 81.95 | - |
| Nov 29, 2024 | 82.41 | 83.55 | 82.23 | 83.55 | 81.95 | - |
| Nov 28, 2024 | 82.57 | 82.58 | 82.48 | 82.53 | 80.95 | - |
| Nov 27, 2024 | 81.82 | 81.90 | 80.98 | 80.98 | 79.43 | - |
| Nov 26, 2024 | 84.03 | 84.03 | 82.21 | 82.25 | 80.67 | 213 |
| Nov 25, 2024 | 82.04 | 84.86 | 81.76 | 84.86 | 83.23 | - |
| Nov 22, 2024 | 80.67 | 81.85 | 80.67 | 81.85 | 80.28 | - |
| Nov 21, 2024 | 79.09 | 80.15 | 78.95 | 80.15 | 78.61 | - |
| Nov 20, 2024 | 79.22 | 79.31 | 78.61 | 78.61 | 77.10 | - |
| Nov 19, 2024 | 79.78 | 79.78 | 78.71 | 78.80 | 77.29 | - |
| Nov 18, 2024 | 79.67 | 80.12 | 79.30 | 80.12 | 78.58 | - |
| Nov 15, 2024 | 78.84 | 80.52 | 78.80 | 80.52 | 78.97 | - |
| Nov 14, 2024 | 78.70 | 79.19 | 78.70 | 78.71 | 77.20 | - |
| Nov 13, 2024 | 79.26 | 79.26 | 76.50 | 78.20 | 76.70 | 113 |
| Nov 12, 2024 | 82.73 | 82.73 | 80.76 | 81.96 | 80.39 | - |
| Nov 11, 2024 | 83.66 | 83.86 | 82.04 | 82.04 | 80.47 | - |
| Nov 8, 2024 | 84.90 | 84.90 | 83.13 | 83.13 | 81.53 | - |
| Nov 7, 2024 | 84.46 | 84.81 | 84.11 | 84.11 | 82.50 | - |
| Nov 6, 2024 | 83.66 | 85.09 | 83.66 | 84.03 | 82.42 | 113 |
| Nov 5, 2024 | 80.50 | 80.71 | 80.21 | 80.71 | 79.16 | - |
| Nov 4, 2024 | 81.73 | 81.87 | 81.12 | 81.87 | 80.30 | - |
| Nov 1, 2024 | 80.86 | 81.90 | 80.86 | 81.86 | 80.29 | - |
| Oct 31, 2024 | 82.42 | 83.38 | 80.16 | 80.44 | 78.90 | 6 |
| Oct 30, 2024 | 84.90 | 85.07 | 82.67 | 82.67 | 81.08 | - |
| Oct 29, 2024 | 88.75 | 90.28 | 88.39 | 90.28 | 88.55 | - |
| Oct 28, 2024 | 88.66 | 89.66 | 88.54 | 89.02 | 87.31 | - |
| Oct 25, 2024 | 87.96 | 89.19 | 87.95 | 89.19 | 87.48 | - |
| Oct 24, 2024 | 88.37 | 88.64 | 87.95 | 87.95 | 86.26 | - |
| Oct 23, 2024 | 88.89 | 89.44 | 88.89 | 89.44 | 87.72 | - |
| Oct 22, 2024 | 89.20 | 89.20 | 87.33 | 88.40 | 86.70 | - |
| Oct 21, 2024 | 90.78 | 90.78 | 89.39 | 89.39 | 87.67 | - |
| Oct 18, 2024 | 90.92 | 91.94 | 90.29 | 90.29 | 88.56 | - |
| Oct 17, 2024 | 90.78 | 92.09 | 90.78 | 91.55 | 89.79 | - |
| Oct 16, 2024 | 90.69 | 91.99 | 90.69 | 91.08 | 89.33 | - |
| Oct 15, 2024 | 91.20 | 92.49 | 90.59 | 92.49 | 90.71 | - |
| Oct 14, 2024 | 89.18 | 90.15 | 89.14 | 90.15 | 88.42 | - |
| Oct 11, 2024 | 88.12 | 89.15 | 87.94 | 89.15 | 87.44 | - |
| Oct 10, 2024 | 87.48 | 87.58 | 85.70 | 87.58 | 85.90 | - |
| Oct 9, 2024 | 87.49 | 89.28 | 87.49 | 89.28 | 87.57 | - |
| Oct 8, 2024 | 86.85 | 87.58 | 86.72 | 87.58 | 85.90 | - |
| Oct 7, 2024 | 88.33 | 88.33 | 87.20 | 87.31 | 85.63 | - |
| Oct 4, 2024 | 87.85 | 90.03 | 87.85 | 88.07 | 86.38 | - |
| Oct 3, 2024 | 88.22 | 88.22 | 87.56 | 87.77 | 86.09 | - |
| Oct 2, 2024 | 86.14 | 88.04 | 86.03 | 88.04 | 86.35 | - |
| Oct 1, 2024 | 88.72 | 88.99 | 86.36 | 86.36 | 84.70 | - |
| Sep 30, 2024 | 88.50 | 88.50 | 87.84 | 88.36 | 86.66 | - |
| Sep 27, 2024 | 89.70 | 89.72 | 89.03 | 89.03 | 87.32 | - |
| Sep 26, 2024 | 88.58 | 89.62 | 88.09 | 88.09 | 86.40 | - |
| Sep 25, 2024 | 87.91 | 88.21 | 87.24 | 87.24 | 85.57 | - |
| Sep 24, 2024 | 88.52 | 88.91 | 88.44 | 88.91 | 87.20 | - |
| Sep 23, 2024 | 87.74 | 88.21 | 87.70 | 87.70 | 86.02 | - |
| Sep 20, 2024 | 88.84 | 88.84 | 87.50 | 87.50 | 85.82 | - |
| Sep 19, 2024 | 87.79 | 89.33 | 87.72 | 89.33 | 87.62 | - |
| Sep 18, 2024 | 87.24 | 87.29 | 86.84 | 87.29 | 85.61 | - |
| Sep 17, 2024 | 87.58 | 88.45 | 87.54 | 88.45 | 86.75 | - |
| Sep 16, 2024 | 92.07 | 92.26 | 86.24 | 86.24 | 84.58 | - |
| Sep 13, 2024 | 90.68 | 92.63 | 90.24 | 92.63 | 90.85 | - |
| Sep 12, 2024 | 92.83 | 92.83 | 90.66 | 90.66 | 88.92 | - |
| Sep 11, 2024 | 89.78 | 90.02 | 89.46 | 89.46 | 87.74 | - |
| Sep 10, 2024 | 89.88 | 90.25 | 89.51 | 89.51 | 87.79 | - |
| Sep 9, 2024 | 89.90 | 91.00 | 89.90 | 91.00 | 89.25 | - |
| Sep 6, 2024 | 90.61 | 91.16 | 89.48 | 89.48 | 87.76 | 92 |
| Sep 5, 2024 | 92.30 | 92.46 | 91.28 | 91.70 | 89.94 | - |
| Sep 4, 2024 | 91.42 | 92.71 | 91.40 | 92.71 | 90.93 | - |
| Sep 3, 2024 | 98.99 | 98.99 | 94.90 | 94.90 | 93.08 | - |
| Sep 2, 2024 | 98.78 | 99.19 | 98.78 | 99.19 | 97.29 | - |
| Aug 30, 2024 | 97.62 | 98.45 | 97.62 | 98.07 | 96.19 | - |
| Aug 29, 2024 | 96.01 | 99.10 | 96.01 | 99.10 | 97.20 | - |
| Aug 28, 2024 | 96.56 | 96.66 | 95.36 | 95.36 | 93.53 | - |
| Aug 27, 2024 | 96.32 | 96.32 | 95.78 | 96.09 | 94.25 | - |
| Aug 26, 2024 | 97.51 | 97.66 | 96.79 | 96.79 | 94.93 | - |
| Aug 23, 2024 | 95.08 | 97.04 | 95.06 | 97.04 | 95.18 | - |
| Aug 22, 2024 | 96.89 | 97.03 | 96.21 | 96.21 | 94.36 | - |
| Aug 21, 2024 | 95.57 | 96.29 | 95.11 | 96.29 | 94.44 | - |
| Aug 20, 2024 | 0.64 Dividend | |||||
| Aug 20, 2024 | 97.09 | 97.09 | 95.54 | 95.54 | 93.71 | - |
| Aug 19, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 95.02 | - |
| Aug 16, 2024 | 99.53 | 99.53 | 97.58 | 97.58 | 95.02 | - |
| Aug 15, 2024 | 95.55 | 98.13 | 95.32 | 98.13 | 95.56 | - |
| Aug 14, 2024 | 97.11 | 97.11 | 95.29 | 95.29 | 92.79 | - |
| Aug 13, 2024 | 94.21 | 95.58 | 93.92 | 95.58 | 93.07 | - |
| Aug 12, 2024 | 93.57 | 95.28 | 93.54 | 93.54 | 91.09 | - |
| Aug 9, 2024 | 94.84 | 94.84 | 92.52 | 92.52 | 90.09 | - |
| Aug 8, 2024 | 88.44 | 93.66 | 88.34 | 93.66 | 91.20 | - |
| Aug 7, 2024 | 91.20 | 93.32 | 91.20 | 93.32 | 90.87 | 102 |
| Aug 6, 2024 | 92.65 | 92.65 | 91.70 | 91.70 | 89.29 | - |
| Aug 5, 2024 | 90.44 | 92.28 | 90.08 | 92.28 | 89.86 | 428 |
| Aug 2, 2024 | 98.53 | 98.53 | 96.34 | 96.34 | 93.81 | - |
| Aug 1, 2024 | 105.48 | 105.70 | 102.40 | 102.40 | 99.71 | - |
| Jul 31, 2024 | 107.02 | 107.02 | 101.06 | 101.06 | 98.41 | - |
| Jul 30, 2024 | 107.80 | 109.90 | 107.80 | 109.90 | 107.02 | - |
| Jul 29, 2024 | 108.74 | 108.80 | 107.94 | 107.94 | 105.11 | - |
| Jul 26, 2024 | 104.34 | 105.94 | 104.34 | 105.78 | 103.01 | - |
| Jul 25, 2024 | 105.54 | 106.22 | 104.76 | 105.12 | 102.36 | 10 |
| Jul 24, 2024 | 108.08 | 108.08 | 105.62 | 105.62 | 102.85 | - |
| Jul 23, 2024 | 108.44 | 108.44 | 107.78 | 107.78 | 104.95 | - |
| Jul 22, 2024 | 105.50 | 107.52 | 105.50 | 106.92 | 104.12 | - |
| Jul 19, 2024 | 107.68 | 107.96 | 105.02 | 105.02 | 102.27 | - |
| Jul 18, 2024 | 108.02 | 108.02 | 107.00 | 107.04 | 104.23 | - |
| Jul 17, 2024 | 109.74 | 109.74 | 108.72 | 109.50 | 106.63 | - |
| Jul 16, 2024 | 106.76 | 110.42 | 106.72 | 110.42 | 107.52 | - |
| Jul 15, 2024 | 103.60 | 106.10 | 103.18 | 106.10 | 103.32 | - |
| Jul 12, 2024 | 98.78 | 103.12 | 98.78 | 103.12 | 100.42 | - |
| Jul 11, 2024 | 102.10 | 102.34 | 101.14 | 101.14 | 98.49 | - |
| Jul 10, 2024 | 98.43 | 99.93 | 98.43 | 99.93 | 97.31 | - |
| Jul 9, 2024 | 98.53 | 98.66 | 97.24 | 97.24 | 94.69 | - |
| Jul 8, 2024 | 97.46 | 98.58 | 97.31 | 98.58 | 95.99 | - |
| Jul 5, 2024 | 96.74 | 97.20 | 96.08 | 96.18 | 93.66 | - |
| Jul 4, 2024 | 96.82 | 96.82 | 96.54 | 96.54 | 94.01 | - |
| Jul 3, 2024 | 99.56 | 99.56 | 97.50 | 97.50 | 94.94 | - |
| Jul 2, 2024 | 98.92 | 99.53 | 98.92 | 99.53 | 96.92 | - |
| Jul 1, 2024 | 99.16 | 99.16 | 96.99 | 96.99 | 94.45 | - |
| Jun 28, 2024 | 99.00 | 99.83 | 99.00 | 99.83 | 97.21 | - |
| Jun 27, 2024 | 98.90 | 98.90 | 98.82 | 98.82 | 96.23 | - |
| Jun 26, 2024 | 100.70 | 100.70 | 100.22 | 100.22 | 97.59 | - |
| Jun 25, 2024 | 97.86 | 100.32 | 97.86 | 100.32 | 97.69 | - |
| Jun 24, 2024 | 99.56 | 99.57 | 99.56 | 99.57 | 96.96 | - |
| Jun 21, 2024 | 98.84 | 99.06 | 98.84 | 99.06 | 96.46 | - |
| Jun 20, 2024 | 99.22 | 99.88 | 99.22 | 99.88 | 97.26 | - |
| Jun 19, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 95.86 | - |
| Jun 18, 2024 | 99.11 | 99.11 | 98.93 | 98.93 | 96.34 | - |
| Jun 17, 2024 | 97.53 | 97.66 | 97.53 | 97.66 | 95.10 | - |
| Jun 14, 2024 | 99.32 | 99.32 | 98.60 | 98.69 | 96.10 | 5 |
| Jun 13, 2024 | 94.70 | 97.46 | 94.70 | 97.46 | 94.90 | 102 |
| Jun 12, 2024 | 89.87 | 94.09 | 89.87 | 94.09 | 91.62 | - |
| Jun 11, 2024 | 86.81 | 87.81 | 86.81 | 87.81 | 85.51 | - |
| Jun 10, 2024 | 84.42 | 87.34 | 84.42 | 87.34 | 85.05 | - |
| Jun 7, 2024 | 84.42 | 84.57 | 84.42 | 84.57 | 82.35 | - |
| Jun 6, 2024 | 84.87 | 84.87 | 84.21 | 84.21 | 82.00 | - |
| Jun 5, 2024 | 83.52 | 83.71 | 83.52 | 83.71 | 81.51 | - |
| Jun 4, 2024 | 83.64 | 83.64 | 82.99 | 82.99 | 80.81 | - |
| Jun 3, 2024 | 85.52 | 85.52 | 83.94 | 83.94 | 81.74 | - |
| May 31, 2024 | 83.45 | 83.45 | 83.25 | 83.25 | 81.07 | - |
| May 30, 2024 | 83.04 | 83.68 | 83.04 | 83.68 | 81.49 | - |
| May 29, 2024 | 83.87 | 83.87 | 83.73 | 83.73 | 81.53 | - |
| May 28, 2024 | 84.77 | 85.25 | 84.77 | 85.25 | 83.01 | - |
| May 27, 2024 | 84.82 | 84.82 | 84.78 | 84.78 | 82.56 | - |
| May 24, 2024 | 84.47 | 85.03 | 84.47 | 85.03 | 82.80 | - |
| May 23, 2024 | 87.24 | 87.24 | 84.84 | 84.84 | 82.61 | - |
| May 22, 2024 | 85.26 | 86.13 | 85.26 | 86.13 | 83.87 | - |
| May 21, 2024 | 86.63 | 86.63 | 85.87 | 85.87 | 83.62 | - |
| May 20, 2024 | 0.62 Dividend | |||||
| May 20, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 83.05 | - |
| May 17, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 83.05 | - |
| May 16, 2024 | 87.04 | 87.04 | 86.71 | 86.71 | 83.77 | - |
| May 15, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 84.25 | - |
| May 14, 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 85.29 | - |
| May 13, 2024 | 85.36 | 86.56 | 85.36 | 86.56 | 83.62 | - |
| May 10, 2024 | 85.95 | 85.95 | 85.05 | 85.05 | 82.16 | - |
| May 9, 2024 | 86.62 | 86.62 | 86.11 | 86.25 | 83.32 | 2 |
| May 8, 2024 | 86.45 | 86.45 | 85.25 | 85.51 | 82.61 | 3 |
| May 7, 2024 | 85.54 | 86.16 | 85.54 | 86.16 | 83.24 | - |
| May 6, 2024 | 85.58 | 85.58 | 85.38 | 85.38 | 82.48 | - |
| May 3, 2024 | 85.20 | 86.36 | 85.20 | 86.36 | 83.43 | - |
| May 2, 2024 | 84.48 | 84.48 | 83.76 | 83.76 | 80.92 | - |
| Apr 30, 2024 | 101.22 | 101.22 | 100.84 | 100.84 | 97.42 | - |
| Apr 29, 2024 | 97.62 | 99.61 | 97.62 | 99.61 | 96.23 | - |
| Apr 26, 2024 | 96.76 | 97.62 | 96.76 | 97.62 | 94.31 | - |
| Apr 25, 2024 | 94.09 | 94.94 | 93.76 | 94.94 | 91.72 | 102 |
| Apr 24, 2024 | 93.64 | 94.54 | 93.64 | 94.54 | 91.33 | 202 |
| Apr 23, 2024 | 92.19 | 92.67 | 92.19 | 92.67 | 89.53 | - |
| Apr 22, 2024 | 90.62 | 90.97 | 90.62 | 90.97 | 87.88 | - |
| Apr 19, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 89.31 | - |
| Apr 18, 2024 | 92.70 | 92.70 | 92.45 | 92.45 | 89.31 | - |
| Apr 17, 2024 | 93.18 | 93.18 | 92.74 | 92.74 | 89.59 | - |
| Apr 16, 2024 | 93.69 | 94.23 | 93.69 | 94.23 | 91.03 | 4 |
| Apr 15, 2024 | 95.84 | 95.84 | 95.49 | 95.49 | 92.25 | - |
| Apr 12, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 92.85 | - |
| Apr 11, 2024 | 95.72 | 95.73 | 95.72 | 95.73 | 92.48 | - |
| Apr 10, 2024 | 98.56 | 98.56 | 96.17 | 96.17 | 92.91 | - |
| Apr 9, 2024 | 96.08 | 97.38 | 96.08 | 97.38 | 94.08 | - |
| Apr 8, 2024 | 97.38 | 97.38 | 96.39 | 96.39 | 93.12 | - |
| Apr 5, 2024 | 96.94 | 97.05 | 96.94 | 97.05 | 93.76 | - |
| Apr 4, 2024 | 99.07 | 99.38 | 99.07 | 99.38 | 96.01 | - |