Unlock stock picks and a broker-level newsfeed that powers Wall Street.
695.00
-3.00
(-0.43%)
At close: April 4 at 8:05:40 AM 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 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| Apr 3, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - |
| Apr 2, 2025 | 707.00 | 712.00 | 707.00 | 712.00 | 712.00 | 15 |
| Apr 1, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - |
| Mar 31, 2025 | 711.00 | 711.00 | 708.00 | 708.00 | 708.00 | 5 |
| Mar 28, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - |
| Mar 27, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - |
| Mar 26, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - |
| Mar 25, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - |
| Mar 24, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
| Mar 21, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| Mar 20, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - |
| Mar 19, 2025 | 691.00 | 715.00 | 691.00 | 715.00 | 715.00 | 3 |
| Mar 18, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Mar 17, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - |
| Mar 14, 2025 | 689.00 | 710.00 | 689.00 | 710.00 | 710.00 | 5 |
| Mar 13, 2025 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 20 |
| Mar 12, 2025 | 687.00 | 705.00 | 687.00 | 705.00 | 705.00 | 1 |
| Mar 11, 2025 | 685.00 | 698.00 | 685.00 | 693.00 | 693.00 | 7 |
| Mar 10, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Mar 7, 2025 | 687.00 | 702.00 | 687.00 | 702.00 | 702.00 | 100 |
| Mar 6, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Mar 5, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - |
| Mar 4, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Mar 3, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - |
| Feb 28, 2025 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 25 |
| Feb 27, 2025 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - |
| Feb 26, 2025 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - |
| Feb 25, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - |
| Feb 24, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - |
| Feb 21, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - |
| Feb 20, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - |
| Feb 19, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - |
| Feb 18, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| Feb 17, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - |
| Feb 14, 2025 | 698.00 | 699.00 | 698.00 | 699.00 | 699.00 | 12 |
| Feb 13, 2025 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | - |
| Feb 12, 2025 | 688.00 | 700.00 | 688.00 | 700.00 | 700.00 | 2 |
| Feb 11, 2025 | 683.00 | 690.00 | 683.00 | 690.00 | 690.00 | 13 |
| Feb 10, 2025 | 679.00 | 688.00 | 679.00 | 688.00 | 688.00 | 10 |
| Feb 7, 2025 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - |
| Feb 6, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - |
| Feb 5, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Feb 4, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | - |
| Feb 3, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - |
| Jan 31, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - |
| Jan 30, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | - |
| Jan 29, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | - |
| Jan 28, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - |
| Jan 27, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - |
| Jan 24, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | - |
| Jan 23, 2025 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | - |
| Jan 22, 2025 | 665.00 | 671.00 | 665.00 | 671.00 | 671.00 | 6 |
| Jan 21, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - |
| Jan 20, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - |
| Jan 17, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| Jan 16, 2025 | 658.00 | 674.00 | 658.00 | 674.00 | 674.00 | 9 |
| Jan 15, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | - |
| Jan 14, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| Jan 13, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| Jan 10, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - |
| Jan 9, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | - |
| Jan 8, 2025 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 10 |
| Jan 7, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 2 |
| Jan 6, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | - |
| Jan 3, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | - |
| Jan 2, 2025 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | - |
| Dec 30, 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - |
| Dec 27, 2024 | 656.00 | 657.00 | 656.00 | 657.00 | 657.00 | 1 |
| Dec 23, 2024 | 660.00 | 672.00 | 660.00 | 660.00 | 660.00 | 5 |
| Dec 20, 2024 | 657.00 | 657.00 | 655.00 | 655.00 | 655.00 | 13 |
| Dec 19, 2024 | 657.00 | 661.00 | 657.00 | 661.00 | 661.00 | 30 |
| Dec 18, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| Dec 17, 2024 | 661.00 | 675.00 | 661.00 | 675.00 | 675.00 | 3 |
| Dec 16, 2024 | 664.00 | 666.00 | 664.00 | 666.00 | 666.00 | 1 |
| Dec 13, 2024 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - |
| Dec 12, 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 3 |
| Dec 11, 2024 | 657.00 | 660.00 | 657.00 | 660.00 | 660.00 | 1 |
| Dec 10, 2024 | 659.00 | 678.00 | 659.00 | 678.00 | 678.00 | 3 |
| Dec 9, 2024 | 648.00 | 655.00 | 648.00 | 655.00 | 655.00 | 1 |
| Dec 6, 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| Dec 5, 2024 | 641.00 | 668.00 | 641.00 | 649.00 | 649.00 | 19 |
| Dec 4, 2024 | 640.00 | 649.00 | 640.00 | 649.00 | 649.00 | 1 |
| Dec 3, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Dec 2, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Nov 29, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Nov 28, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Nov 27, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Nov 26, 2024 | 632.00 | 633.00 | 632.00 | 633.00 | 633.00 | 1 |
| Nov 25, 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - |
| Nov 22, 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - |
| Nov 21, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Nov 20, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Nov 19, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Nov 18, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Nov 15, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Nov 14, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Nov 13, 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | - |
| Nov 12, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Nov 11, 2024 | 632.00 | 645.00 | 632.00 | 645.00 | 645.00 | 5 |
| Nov 8, 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | - |
| Nov 7, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Nov 6, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| Nov 5, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Nov 4, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Nov 1, 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | - |
| Oct 31, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Oct 30, 2024 | 627.00 | 645.00 | 627.00 | 645.00 | 645.00 | 25 |
| Oct 29, 2024 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - |
| Oct 28, 2024 | 628.00 | 628.00 | 627.00 | 627.00 | 627.00 | 20 |
| Oct 25, 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | - |
| Oct 24, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Oct 23, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - |
| Oct 22, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| Oct 21, 2024 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | - |
| Oct 18, 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | - |
| Oct 17, 2024 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | - |
| Oct 16, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| Oct 15, 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | - |
| Oct 14, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Oct 11, 2024 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | - |
| Oct 10, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Oct 9, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Oct 8, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Oct 7, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| Oct 4, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
| Oct 3, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Oct 2, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Oct 1, 2024 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | 22 |
| Sep 30, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Sep 27, 2024 | 595.00 | 596.00 | 595.00 | 596.00 | 596.00 | 15 |
| Sep 26, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Sep 25, 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
| Sep 24, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Sep 23, 2024 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 20 |
| Sep 20, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Sep 19, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Sep 18, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Sep 17, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Sep 16, 2024 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 3 |
| Sep 13, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Sep 12, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
| Sep 11, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Sep 10, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Sep 9, 2024 | 596.00 | 601.00 | 596.00 | 601.00 | 601.00 | 6 |
| Sep 6, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Sep 5, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Sep 4, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Sep 3, 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
| Sep 2, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Aug 30, 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | - |
| Aug 29, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Aug 28, 2024 | 598.00 | 604.00 | 598.00 | 604.00 | 604.00 | 1 |
| Aug 27, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Aug 26, 2024 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
| Aug 23, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Aug 22, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Aug 21, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
| Aug 20, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Aug 19, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
| Aug 16, 2024 | 598.00 | 613.00 | 598.00 | 613.00 | 613.00 | 1 |
| Aug 15, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| Aug 14, 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
| Aug 13, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 20 |
| Aug 12, 2024 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | 2 |
| Aug 9, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Aug 8, 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | - |
| Aug 7, 2024 | 581.00 | 591.00 | 581.00 | 591.00 | 591.00 | 6 |
| Aug 6, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
| Aug 5, 2024 | 594.00 | 600.00 | 572.00 | 572.00 | 572.00 | 51 |
| Aug 2, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| Aug 1, 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
| Jul 31, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Jul 30, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Jul 29, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Jul 26, 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
| Jul 25, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Jul 24, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Jul 23, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
| Jul 22, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| Jul 19, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jul 18, 2024 | 600.00 | 618.00 | 600.00 | 618.00 | 618.00 | 1 |
| Jul 17, 2024 | 597.00 | 618.00 | 597.00 | 618.00 | 618.00 | 1 |
| Jul 16, 2024 | 598.00 | 612.00 | 598.00 | 612.00 | 612.00 | 1 |
| Jul 15, 2024 | 599.00 | 614.00 | 599.00 | 614.00 | 614.00 | 1 |
| Jul 12, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Jul 11, 2024 | 596.00 | 612.00 | 596.00 | 612.00 | 612.00 | 47 |
| Jul 10, 2024 | 598.00 | 612.00 | 598.00 | 612.00 | 612.00 | 1 |
| Jul 9, 2024 | 599.00 | 611.00 | 599.00 | 611.00 | 611.00 | 1 |
| Jul 8, 2024 | 603.00 | 617.00 | 602.00 | 602.00 | 602.00 | 5 |
| Jul 5, 2024 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
| Jul 4, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Jul 3, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Jul 2, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Jul 1, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jun 28, 2024 | 602.00 | 602.00 | 600.00 | 600.00 | 600.00 | 2 |
| Jun 27, 2024 | 606.00 | 622.00 | 606.00 | 622.00 | 622.00 | 2 |
| Jun 26, 2024 | 611.00 | 615.00 | 607.00 | 607.00 | 607.00 | 36 |
| Jun 25, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Jun 24, 2024 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | - |
| Jun 21, 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | - |
| Jun 20, 2024 | 612.00 | 624.00 | 612.00 | 624.00 | 624.00 | 1 |
| Jun 19, 2024 | 612.00 | 624.00 | 612.00 | 624.00 | 624.00 | 1 |
| Jun 18, 2024 | 612.00 | 619.00 | 612.00 | 619.00 | 619.00 | 172 |
| Jun 17, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Jun 14, 2024 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
| Jun 13, 2024 | 602.00 | 620.00 | 600.00 | 600.00 | 600.00 | 29 |
| Jun 12, 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
| Jun 11, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Jun 10, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| Jun 7, 2024 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
| Jun 6, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jun 5, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Jun 4, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Jun 3, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2 |
| May 31, 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| May 30, 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| May 29, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| May 28, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| May 27, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| May 24, 2024 | 592.00 | 611.00 | 592.00 | 611.00 | 611.00 | 1 |
| May 23, 2024 | 594.00 | 612.00 | 594.00 | 612.00 | 612.00 | 1 |
| May 22, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| May 21, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| May 20, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| May 17, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| May 16, 2024 | 598.00 | 604.00 | 598.00 | 604.00 | 604.00 | 75 |
| May 15, 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - |
| May 14, 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | - |
| May 13, 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - |
| May 10, 2024 | 586.00 | 592.00 | 586.00 | 592.00 | 592.00 | 10 |
| May 9, 2024 | 48.30 Dividend | |||||
| May 9, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| May 8, 2024 | 622.00 | 640.00 | 622.00 | 640.00 | -580.00 | 10 |
| May 7, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | -570.94 | - |
| May 6, 2024 | 629.00 | 629.00 | 629.00 | 629.00 | -570.03 | 1 |
| May 3, 2024 | 629.00 | 642.00 | 629.00 | 642.00 | -581.81 | 4 |
| May 2, 2024 | 624.00 | 634.00 | 624.00 | 634.00 | -574.56 | 269 |
| Apr 30, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | -566.41 | - |
| Apr 29, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | -565.50 | - |
| Apr 26, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | -566.41 | - |
| Apr 25, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | -558.25 | - |
| Apr 24, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | -565.50 | - |
| Apr 23, 2024 | 623.00 | 623.00 | 623.00 | 623.00 | -564.59 | - |
| Apr 22, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | -561.88 | - |
| Apr 19, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | -558.25 | - |
| Apr 18, 2024 | 619.00 | 619.00 | 619.00 | 619.00 | -560.97 | - |
| Apr 17, 2024 | 616.00 | 634.00 | 616.00 | 634.00 | -574.56 | 8 |
| Apr 16, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | -551.00 | - |
| Apr 15, 2024 | 611.00 | 611.00 | 611.00 | 611.00 | -553.72 | - |
| Apr 12, 2024 | 618.00 | 618.00 | 618.00 | 618.00 | -560.06 | - |
| Apr 11, 2024 | 618.00 | 618.00 | 618.00 | 618.00 | -560.06 | - |
| Apr 10, 2024 | 618.00 | 623.00 | 618.00 | 623.00 | -564.59 | 2 |
| Apr 9, 2024 | 618.00 | 618.00 | 618.00 | 618.00 | -560.06 | - |
| Apr 8, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | -557.34 | - |
| Apr 5, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | -551.00 | - |
| Apr 4, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | -552.81 | - |