Unlock stock picks and a broker-level newsfeed that powers Wall Street.
495.05
+4.15
+(0.85%)
At close: April 4 at 5:35:46 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 | 487.05 | 500.20 | 484.15 | 495.05 | 495.05 | 2,797 |
| Apr 3, 2025 | 472.45 | 490.90 | 469.25 | 490.90 | 490.90 | 2,334 |
| Apr 2, 2025 | 485.95 | 485.95 | 478.75 | 481.35 | 481.35 | 996 |
| Apr 1, 2025 | 485.15 | 488.30 | 484.10 | 487.05 | 487.05 | 872 |
| Mar 31, 2025 | 475.75 | 487.10 | 475.45 | 485.35 | 485.35 | 953 |
| Mar 28, 2025 | 477.50 | 480.95 | 477.50 | 478.00 | 478.00 | 4,912 |
| Mar 27, 2025 | 481.00 | 483.20 | 476.05 | 476.55 | 476.55 | 702 |
| Mar 26, 2025 | 475.25 | 483.45 | 475.15 | 479.45 | 479.45 | 1,116 |
| Mar 25, 2025 | 476.30 | 478.10 | 475.00 | 475.40 | 475.40 | 533 |
| Mar 24, 2025 | 477.90 | 477.90 | 477.90 | 477.90 | 477.90 | - |
| Mar 21, 2025 | 470.65 | 478.65 | 467.50 | 477.90 | 477.90 | 6,473 |
| Mar 20, 2025 | 465.45 | 472.25 | 464.45 | 471.55 | 471.55 | 7,938 |
| Mar 19, 2025 | 461.95 | 465.00 | 460.50 | 462.15 | 462.15 | 8,695 |
| Mar 18, 2025 | 455.00 | 463.30 | 455.00 | 459.20 | 459.20 | 20,819 |
| Mar 17, 2025 | 450.00 | 456.15 | 445.40 | 455.95 | 455.95 | 467 |
| Mar 14, 2025 | 443.75 | 449.20 | 440.65 | 448.15 | 448.15 | 361 |
| Mar 13, 2025 | 441.55 | 446.30 | 439.00 | 442.80 | 442.80 | 755 |
| Mar 12, 2025 | 444.75 | 446.30 | 439.05 | 441.85 | 441.85 | 445 |
| Mar 11, 2025 | 440.05 | 443.80 | 436.25 | 440.90 | 440.90 | 999 |
| Mar 10, 2025 | 1.92 Dividend | |||||
| Mar 10, 2025 | 453.65 | 457.95 | 449.20 | 453.30 | 453.30 | 593 |
| Mar 7, 2025 | 449.90 | 457.75 | 444.55 | 454.05 | 451.95 | 175 |
| Mar 6, 2025 | 445.00 | 445.00 | 436.00 | 444.30 | 442.25 | 585 |
| Mar 5, 2025 | 447.85 | 447.85 | 439.00 | 440.15 | 438.11 | 246 |
| Mar 4, 2025 | 441.55 | 453.45 | 440.20 | 452.40 | 450.31 | 917 |
| Mar 3, 2025 | 460.10 | 460.10 | 447.75 | 448.65 | 446.57 | 780 |
| Feb 28, 2025 | 449.60 | 456.55 | 448.90 | 454.85 | 452.75 | 717 |
| Feb 27, 2025 | 443.00 | 456.20 | 443.00 | 455.35 | 453.24 | 540 |
| Feb 26, 2025 | 445.00 | 450.40 | 442.45 | 442.90 | 440.85 | 406 |
| Feb 25, 2025 | 440.10 | 446.00 | 437.35 | 444.70 | 442.64 | 735 |
| Feb 24, 2025 | 445.40 | 448.40 | 439.10 | 442.15 | 440.11 | 1,687 |
| Feb 21, 2025 | 480.35 | 481.40 | 417.90 | 437.90 | 435.87 | 4,424 |
| Feb 20, 2025 | 488.00 | 490.25 | 481.30 | 482.20 | 479.97 | 209 |
| Feb 19, 2025 | 481.35 | 485.75 | 478.30 | 483.95 | 481.71 | 577 |
| Feb 18, 2025 | 497.60 | 498.55 | 484.70 | 484.75 | 482.51 | 355 |
| Feb 17, 2025 | 499.90 | 504.80 | 494.00 | 498.50 | 496.19 | 482 |
| Feb 14, 2025 | 507.00 | 508.20 | 503.10 | 504.70 | 502.37 | 302 |
| Feb 13, 2025 | 508.30 | 510.00 | 505.60 | 506.90 | 504.56 | 154 |
| Feb 12, 2025 | 511.50 | 522.50 | 510.30 | 510.30 | 507.94 | 636 |
| Feb 11, 2025 | 517.10 | 522.10 | 513.80 | 516.80 | 514.41 | 170 |
| Feb 10, 2025 | 512.50 | 512.50 | 512.50 | 512.50 | 510.13 | - |
| Feb 7, 2025 | 509.80 | 512.60 | 507.60 | 512.50 | 510.13 | 160 |
| Feb 6, 2025 | 518.90 | 521.40 | 510.40 | 510.60 | 508.24 | 333 |
| Feb 5, 2025 | 520.90 | 521.80 | 502.30 | 509.20 | 506.84 | 1,074 |
| Feb 4, 2025 | 530.90 | 534.40 | 524.60 | 527.50 | 525.06 | 164 |
| Feb 3, 2025 | 524.70 | 536.20 | 521.30 | 533.80 | 531.33 | 1,340 |
| Jan 31, 2025 | 526.50 | 528.30 | 523.80 | 523.80 | 521.38 | 131 |
| Jan 30, 2025 | 517.20 | 518.90 | 513.40 | 518.10 | 515.70 | 243 |
| Jan 29, 2025 | 520.30 | 522.00 | 517.10 | 518.00 | 515.60 | 141 |
| Jan 28, 2025 | 520.30 | 521.70 | 516.10 | 516.10 | 513.71 | 187 |
| Jan 27, 2025 | 505.50 | 521.70 | 504.90 | 518.30 | 515.90 | 633 |
| Jan 24, 2025 | 506.90 | 506.90 | 506.90 | 506.90 | 504.56 | - |
| Jan 23, 2025 | 499.85 | 510.60 | 492.50 | 506.90 | 504.56 | 2,267 |
| Jan 22, 2025 | 501.80 | 503.80 | 496.60 | 499.80 | 497.49 | 316 |
| Jan 21, 2025 | 485.05 | 485.05 | 485.05 | 485.05 | 482.81 | - |
| Jan 20, 2025 | 497.90 | 497.90 | 485.05 | 485.05 | 482.81 | 285 |
| Jan 17, 2025 | 496.05 | 506.00 | 490.00 | 503.90 | 501.57 | 425 |
| Jan 16, 2025 | 530.30 | 537.10 | 500.20 | 504.00 | 501.67 | 3,633 |
| Jan 15, 2025 | 527.50 | 528.30 | 516.00 | 527.00 | 524.56 | 177 |
| Jan 14, 2025 | 529.70 | 529.70 | 522.90 | 523.40 | 520.98 | 291 |
| Jan 13, 2025 | 520.80 | 535.00 | 520.40 | 531.80 | 529.34 | 1,399 |
| Jan 10, 2025 | 511.70 | 521.50 | 510.30 | 518.20 | 515.80 | 1,319 |
| Jan 9, 2025 | 510.00 | 512.00 | 507.60 | 511.50 | 509.13 | 333 |
| Jan 8, 2025 | 500.60 | 506.60 | 495.40 | 504.90 | 502.56 | 231 |
| Jan 7, 2025 | 493.95 | 499.50 | 491.85 | 495.40 | 493.11 | 295 |
| Jan 6, 2025 | 500.00 | 500.00 | 492.75 | 497.90 | 495.60 | 446 |
| Jan 3, 2025 | 491.60 | 500.30 | 489.25 | 499.65 | 497.34 | 320 |
| Jan 2, 2025 | 493.40 | 495.05 | 489.80 | 493.60 | 491.32 | 627 |
| Dec 30, 2024 | 492.55 | 495.25 | 485.35 | 485.35 | 483.11 | 149 |
| Dec 27, 2024 | 488.70 | 494.25 | 488.20 | 489.35 | 487.09 | 105 |
| Dec 23, 2024 | 484.45 | 491.95 | 480.25 | 485.95 | 483.70 | 509 |
| Dec 20, 2024 | 471.25 | 478.70 | 467.75 | 478.70 | 476.49 | 433 |
| Dec 19, 2024 | 484.15 | 485.20 | 471.05 | 471.05 | 468.87 | 361 |
| Dec 18, 2024 | 464.30 | 479.30 | 463.55 | 475.60 | 473.40 | 1,207 |
| Dec 17, 2024 | 471.00 | 475.00 | 453.70 | 455.55 | 453.44 | 1,354 |
| Dec 16, 2024 | 498.00 | 500.40 | 488.00 | 488.00 | 485.74 | 386 |
| Dec 13, 2024 | 494.85 | 500.30 | 488.05 | 498.00 | 495.70 | 789 |
| Dec 12, 2024 | 509.30 | 509.30 | 503.10 | 504.80 | 502.47 | 842 |
| Dec 11, 2024 | 536.90 | 539.90 | 509.80 | 512.60 | 510.23 | 906 |
| Dec 10, 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 519.19 | - |
| Dec 9, 2024 | 1.92 Dividend | |||||
| Dec 9, 2024 | 525.40 | 525.40 | 518.00 | 521.60 | 519.19 | 1,432 |
| Dec 6, 2024 | 548.00 | 554.20 | 520.70 | 520.70 | 516.20 | 2,714 |
| Dec 5, 2024 | 581.90 | 581.90 | 557.80 | 557.80 | 552.98 | 469 |
| Dec 4, 2024 | 575.40 | 592.20 | 562.00 | 583.40 | 578.36 | 397 |
| Dec 3, 2024 | 582.00 | 582.00 | 577.30 | 579.00 | 574.00 | 6 |
| Dec 2, 2024 | 584.20 | 584.20 | 575.10 | 578.80 | 573.80 | 91 |
| Nov 29, 2024 | 577.10 | 581.60 | 575.50 | 581.60 | 576.58 | 136 |
| Nov 28, 2024 | 581.30 | 581.30 | 581.30 | 581.30 | 576.28 | - |
| Nov 27, 2024 | 577.10 | 583.00 | 576.30 | 581.30 | 576.28 | 107 |
| Nov 26, 2024 | 580.00 | 581.00 | 572.40 | 576.30 | 571.32 | 78 |
| Nov 25, 2024 | 571.10 | 571.10 | 571.10 | 571.10 | 566.17 | - |
| Nov 22, 2024 | 571.40 | 577.20 | 568.80 | 571.10 | 566.17 | 133 |
| Nov 21, 2024 | 570.40 | 573.70 | 570.20 | 573.10 | 568.15 | 213 |
| Nov 20, 2024 | 549.50 | 567.30 | 549.50 | 563.00 | 558.14 | 387 |
| Nov 19, 2024 | 558.40 | 558.40 | 549.50 | 549.80 | 545.05 | 135 |
| Nov 18, 2024 | 559.80 | 561.80 | 554.90 | 560.60 | 555.76 | 242 |
| Nov 15, 2024 | 561.50 | 567.50 | 557.90 | 561.80 | 556.95 | 254 |
| Nov 14, 2024 | 575.40 | 577.40 | 566.70 | 566.70 | 561.80 | 128 |
| Nov 13, 2024 | 579.20 | 579.20 | 573.30 | 576.70 | 571.72 | 34 |
| Nov 12, 2024 | 585.90 | 589.60 | 579.60 | 581.20 | 576.18 | 466 |
| Nov 11, 2024 | 575.70 | 590.70 | 575.70 | 589.90 | 584.80 | 380 |
| Nov 8, 2024 | 561.00 | 576.10 | 560.10 | 575.70 | 570.73 | 265 |
| Nov 7, 2024 | 557.90 | 558.60 | 552.90 | 558.60 | 553.77 | 150 |
| Nov 6, 2024 | 540.40 | 576.60 | 540.40 | 553.90 | 549.11 | 2,926 |
| Nov 5, 2024 | 511.00 | 518.80 | 510.30 | 517.00 | 512.53 | 160 |
| Nov 4, 2024 | 523.50 | 523.50 | 510.30 | 511.20 | 506.78 | 268 |
| Nov 1, 2024 | 518.70 | 525.00 | 518.60 | 525.00 | 520.46 | 104 |
| Oct 31, 2024 | 518.50 | 523.60 | 518.50 | 522.10 | 517.59 | 71 |
| Oct 30, 2024 | 518.00 | 524.00 | 518.00 | 521.00 | 516.50 | 282 |
| Oct 29, 2024 | 522.10 | 523.80 | 520.30 | 520.30 | 515.80 | 25 |
| Oct 28, 2024 | 522.60 | 524.20 | 520.40 | 521.70 | 517.19 | 36 |
| Oct 25, 2024 | 519.00 | 526.80 | 518.00 | 525.50 | 520.96 | 93 |
| Oct 24, 2024 | 523.30 | 527.80 | 519.80 | 524.90 | 520.37 | 185 |
| Oct 23, 2024 | 528.90 | 532.50 | 525.60 | 526.10 | 521.55 | 185 |
| Oct 22, 2024 | 529.90 | 530.10 | 524.50 | 526.50 | 521.95 | 189 |
| Oct 21, 2024 | 525.60 | 533.00 | 525.10 | 531.60 | 527.01 | 137 |
| Oct 18, 2024 | 521.70 | 525.40 | 518.40 | 518.60 | 514.12 | 180 |
| Oct 17, 2024 | 524.90 | 528.60 | 515.00 | 520.40 | 515.90 | 986 |
| Oct 16, 2024 | 516.60 | 528.70 | 511.00 | 525.50 | 520.96 | 1,009 |
| Oct 15, 2024 | 554.90 | 559.70 | 496.00 | 518.20 | 513.72 | 3,168 |
| Oct 14, 2024 | 548.30 | 555.30 | 547.20 | 555.30 | 550.50 | 220 |
| Oct 11, 2024 | 544.80 | 548.60 | 543.00 | 547.60 | 542.87 | 167 |
| Oct 10, 2024 | 541.00 | 546.20 | 538.80 | 544.10 | 539.40 | 122 |
| Oct 9, 2024 | 531.10 | 536.00 | 529.60 | 536.00 | 531.37 | 96 |
| Oct 8, 2024 | 532.50 | 534.10 | 530.70 | 532.60 | 528.00 | 134 |
| Oct 7, 2024 | 540.20 | 540.20 | 535.70 | 537.00 | 532.36 | 77 |
| Oct 4, 2024 | 536.20 | 539.50 | 536.00 | 539.50 | 534.84 | 201 |
| Oct 3, 2024 | 537.30 | 538.10 | 530.40 | 535.20 | 530.58 | 124 |
| Oct 2, 2024 | 528.00 | 543.10 | 517.40 | 535.60 | 530.97 | 1,785 |
| Oct 1, 2024 | 525.40 | 531.50 | 525.40 | 531.50 | 526.91 | 151 |
| Sep 30, 2024 | 520.50 | 523.90 | 519.30 | 522.90 | 518.38 | 493 |
| Sep 27, 2024 | 515.60 | 523.70 | 515.00 | 523.50 | 518.98 | 301 |
| Sep 26, 2024 | 517.20 | 518.00 | 513.60 | 513.60 | 509.16 | 257 |
| Sep 25, 2024 | 516.90 | 517.90 | 515.00 | 517.60 | 513.13 | 59 |
| Sep 24, 2024 | 515.70 | 516.70 | 508.00 | 514.60 | 510.15 | 233 |
| Sep 23, 2024 | 515.30 | 520.30 | 515.00 | 517.00 | 512.53 | 121 |
| Sep 20, 2024 | 515.60 | 520.00 | 513.20 | 514.80 | 510.35 | 325 |
| Sep 19, 2024 | 527.10 | 527.10 | 516.80 | 516.90 | 512.43 | 659 |
| Sep 18, 2024 | 520.90 | 522.50 | 516.40 | 522.50 | 517.99 | 101 |
| Sep 17, 2024 | 533.10 | 533.10 | 522.80 | 524.40 | 519.87 | 151 |
| Sep 16, 2024 | 1.92 Dividend | |||||
| Sep 16, 2024 | 535.00 | 538.10 | 531.50 | 531.50 | 526.91 | 105 |
| Sep 13, 2024 | 535.00 | 537.50 | 530.30 | 530.30 | 523.64 | 21 |
| Sep 12, 2024 | 538.80 | 539.60 | 529.20 | 531.30 | 524.62 | 138 |
| Sep 11, 2024 | 537.70 | 538.30 | 527.20 | 530.00 | 523.34 | 121 |
| Sep 10, 2024 | 539.90 | 546.60 | 537.00 | 546.30 | 539.44 | 1,408 |
| Sep 9, 2024 | 540.40 | 540.80 | 534.90 | 538.10 | 531.34 | 33 |
| Sep 6, 2024 | 535.40 | 541.30 | 533.70 | 537.30 | 530.55 | 137 |
| Sep 5, 2024 | 546.00 | 548.10 | 535.90 | 535.90 | 529.17 | 232 |
| Sep 4, 2024 | 541.90 | 548.50 | 540.80 | 545.10 | 538.25 | 275 |
| Sep 3, 2024 | 535.30 | 542.90 | 534.00 | 542.90 | 536.08 | 96 |
| Sep 2, 2024 | 536.90 | 538.00 | 529.70 | 529.70 | 523.04 | 229 |
| Aug 30, 2024 | 532.40 | 535.70 | 530.70 | 531.10 | 524.43 | 77 |
| Aug 29, 2024 | 529.30 | 533.80 | 528.30 | 531.50 | 524.82 | 263 |
| Aug 28, 2024 | 527.00 | 533.00 | 527.00 | 529.30 | 522.65 | 115 |
| Aug 27, 2024 | 527.20 | 530.10 | 523.20 | 523.20 | 516.63 | 154 |
| Aug 26, 2024 | 521.60 | 530.20 | 521.60 | 525.50 | 518.90 | 104 |
| Aug 23, 2024 | 521.60 | 524.10 | 520.10 | 521.10 | 514.55 | 188 |
| Aug 22, 2024 | 519.40 | 521.10 | 513.70 | 515.40 | 508.92 | 74 |
| Aug 21, 2024 | 524.40 | 524.90 | 521.70 | 522.70 | 516.13 | 239 |
| Aug 20, 2024 | 524.00 | 525.20 | 520.00 | 523.60 | 517.02 | 229 |
| Aug 19, 2024 | 524.10 | 526.30 | 523.40 | 526.30 | 519.69 | 170 |
| Aug 16, 2024 | 528.70 | 529.50 | 523.20 | 524.60 | 518.01 | 120 |
| Aug 15, 2024 | 531.10 | 531.10 | 524.00 | 524.90 | 518.30 | 184 |
| Aug 14, 2024 | 521.50 | 525.60 | 521.00 | 525.60 | 519.00 | 167 |
| Aug 13, 2024 | 517.80 | 522.80 | 517.80 | 522.80 | 516.23 | 29 |
| Aug 12, 2024 | 514.00 | 518.20 | 509.90 | 518.20 | 511.69 | 471 |
| Aug 9, 2024 | 518.70 | 520.00 | 514.30 | 514.30 | 507.84 | 225 |
| Aug 8, 2024 | 518.00 | 524.40 | 516.50 | 523.20 | 516.63 | 235 |
| Aug 7, 2024 | 527.90 | 527.90 | 514.10 | 519.30 | 512.77 | 270 |
| Aug 6, 2024 | 529.40 | 529.40 | 517.60 | 519.60 | 513.07 | 728 |
| Aug 5, 2024 | 521.00 | 546.70 | 517.70 | 526.60 | 519.98 | 4,061 |
| Aug 2, 2024 | 527.40 | 535.20 | 527.40 | 530.20 | 523.54 | 755 |
| Aug 1, 2024 | 534.00 | 543.30 | 526.60 | 527.10 | 520.48 | 930 |
| Jul 31, 2024 | 534.80 | 535.80 | 517.70 | 528.60 | 521.96 | 890 |
| Jul 30, 2024 | 525.00 | 533.70 | 523.60 | 532.80 | 526.11 | 385 |
| Jul 29, 2024 | 529.00 | 531.10 | 520.00 | 523.00 | 516.43 | 403 |
| Jul 26, 2024 | 515.00 | 532.20 | 513.80 | 529.00 | 522.35 | 1,362 |
| Jul 25, 2024 | 510.10 | 524.70 | 510.10 | 522.00 | 515.44 | 505 |
| Jul 24, 2024 | 510.00 | 515.60 | 509.50 | 513.30 | 506.85 | 181 |
| Jul 23, 2024 | 513.40 | 514.30 | 511.30 | 511.60 | 505.17 | 343 |
| Jul 22, 2024 | 519.60 | 520.00 | 511.90 | 514.80 | 508.33 | 474 |
| Jul 19, 2024 | 516.90 | 522.60 | 511.20 | 518.90 | 512.38 | 1,058 |
| Jul 18, 2024 | 522.90 | 532.90 | 515.20 | 516.60 | 510.11 | 937 |
| Jul 17, 2024 | 502.90 | 518.80 | 501.30 | 518.40 | 511.89 | 1,045 |
| Jul 16, 2024 | 477.50 | 501.30 | 468.20 | 499.10 | 492.83 | 1,902 |
| Jul 15, 2024 | 474.60 | 482.50 | 472.45 | 473.70 | 467.75 | 704 |
| Jul 12, 2024 | 463.45 | 468.15 | 463.20 | 468.15 | 462.27 | 320 |
| Jul 11, 2024 | 461.75 | 466.75 | 456.60 | 466.75 | 460.89 | 788 |
| Jul 10, 2024 | 454.75 | 458.50 | 451.00 | 458.40 | 452.64 | 1,022 |
| Jul 9, 2024 | 452.00 | 455.80 | 449.65 | 455.80 | 450.07 | 652 |
| Jul 8, 2024 | 451.20 | 455.40 | 449.55 | 451.85 | 446.17 | 764 |
| Jul 5, 2024 | 453.00 | 455.70 | 448.35 | 450.00 | 444.35 | 537 |
| Jul 4, 2024 | 453.05 | 457.25 | 453.05 | 456.95 | 451.21 | 323 |
| Jul 3, 2024 | 464.45 | 464.45 | 450.60 | 454.00 | 448.30 | 1,140 |
| Jul 2, 2024 | 462.05 | 463.20 | 459.40 | 462.40 | 456.59 | 957 |
| Jul 1, 2024 | 473.00 | 473.20 | 466.90 | 468.25 | 462.37 | 846 |
| Jun 28, 2024 | 455.55 | 474.40 | 454.55 | 467.30 | 461.43 | 1,723 |
| Jun 27, 2024 | 452.00 | 455.90 | 450.00 | 454.60 | 448.89 | 538 |
| Jun 26, 2024 | 453.15 | 454.45 | 451.05 | 451.70 | 446.02 | 362 |
| Jun 25, 2024 | 456.40 | 459.95 | 451.95 | 451.95 | 446.27 | 1,236 |
| Jun 24, 2024 | 452.05 | 456.75 | 450.95 | 455.40 | 449.68 | 728 |
| Jun 21, 2024 | 451.50 | 456.70 | 444.90 | 450.60 | 444.94 | 1,377 |
| Jun 20, 2024 | 448.55 | 449.60 | 446.15 | 449.20 | 443.56 | 774 |
| Jun 19, 2024 | 447.60 | 449.90 | 447.55 | 447.55 | 441.93 | 191 |
| Jun 18, 2024 | 457.10 | 457.90 | 452.55 | 452.55 | 446.86 | 360 |
| Jun 17, 2024 | 1.92 Dividend | |||||
| Jun 17, 2024 | 463.95 | 463.95 | 456.55 | 457.45 | 451.70 | 357 |
| Jun 14, 2024 | 459.15 | 465.25 | 459.15 | 460.75 | 452.89 | 644 |
| Jun 13, 2024 | 455.05 | 456.30 | 448.95 | 454.95 | 447.19 | 490 |
| Jun 12, 2024 | 463.30 | 463.30 | 454.40 | 454.65 | 446.89 | 836 |
| Jun 11, 2024 | 460.80 | 463.85 | 458.20 | 460.35 | 452.49 | 1,044 |
| Jun 10, 2024 | 458.00 | 458.00 | 453.50 | 454.10 | 446.35 | 933 |
| Jun 7, 2024 | 462.55 | 462.75 | 458.40 | 459.25 | 451.41 | 855 |
| Jun 6, 2024 | 461.85 | 463.75 | 459.85 | 460.25 | 452.40 | 861 |
| Jun 5, 2024 | 468.00 | 468.80 | 458.80 | 462.70 | 454.80 | 832 |
| Jun 4, 2024 | 456.20 | 464.25 | 455.20 | 462.35 | 454.46 | 1,045 |
| Jun 3, 2024 | 459.05 | 459.35 | 453.95 | 458.00 | 450.18 | 971 |
| May 31, 2024 | 444.50 | 454.35 | 443.15 | 454.35 | 446.60 | 863 |
| May 30, 2024 | 446.00 | 447.70 | 442.45 | 446.35 | 438.73 | 483 |
| May 29, 2024 | 462.65 | 463.95 | 439.40 | 446.30 | 438.68 | 747 |
| May 28, 2024 | 466.75 | 467.70 | 462.40 | 463.30 | 455.39 | 333 |
| May 27, 2024 | 472.70 | 472.70 | 464.35 | 464.35 | 456.43 | 142 |
| May 24, 2024 | 478.50 | 478.50 | 473.00 | 473.25 | 465.17 | 573 |
| May 23, 2024 | 481.80 | 481.80 | 477.40 | 477.90 | 469.74 | 355 |
| May 22, 2024 | 481.55 | 485.30 | 480.10 | 482.20 | 473.97 | 553 |
| May 21, 2024 | 476.40 | 480.85 | 474.25 | 480.80 | 472.59 | 130 |
| May 20, 2024 | 482.70 | 483.10 | 478.25 | 479.70 | 471.51 | 295 |
| May 17, 2024 | 480.90 | 483.95 | 479.90 | 480.60 | 472.40 | 623 |
| May 16, 2024 | 475.65 | 485.05 | 474.95 | 485.05 | 476.77 | 432 |
| May 15, 2024 | 475.00 | 480.45 | 472.65 | 478.60 | 470.43 | 1,025 |
| May 14, 2024 | 473.35 | 475.60 | 470.50 | 470.85 | 462.81 | 326 |
| May 13, 2024 | 474.25 | 476.15 | 471.20 | 471.20 | 463.16 | 414 |
| May 10, 2024 | 470.05 | 473.85 | 469.65 | 473.45 | 465.37 | 506 |
| May 9, 2024 | 467.50 | 469.00 | 465.90 | 467.20 | 459.23 | 154 |
| May 8, 2024 | 464.90 | 470.70 | 464.90 | 466.30 | 458.34 | 512 |
| May 7, 2024 | 459.05 | 462.95 | 458.15 | 462.95 | 455.05 | 198 |
| May 6, 2024 | 456.10 | 458.90 | 455.00 | 457.05 | 449.25 | 377 |
| May 3, 2024 | 460.15 | 465.25 | 451.85 | 453.85 | 446.10 | 678 |
| May 2, 2024 | 451.15 | 458.15 | 450.05 | 457.65 | 449.84 | 640 |
| Apr 30, 2024 | 457.85 | 458.00 | 451.70 | 453.35 | 445.61 | 330 |
| Apr 29, 2024 | 463.65 | 464.70 | 458.30 | 458.30 | 450.48 | 376 |
| Apr 26, 2024 | 460.50 | 462.70 | 457.25 | 462.70 | 454.80 | 295 |
| Apr 25, 2024 | 451.25 | 462.25 | 451.15 | 461.95 | 454.07 | 449 |
| Apr 24, 2024 | 455.95 | 461.35 | 450.20 | 452.40 | 444.68 | 758 |
| Apr 23, 2024 | 462.35 | 462.35 | 456.60 | 457.40 | 449.59 | 363 |
| Apr 22, 2024 | 470.05 | 471.55 | 464.90 | 465.60 | 457.65 | 553 |
| Apr 19, 2024 | 462.50 | 472.65 | 458.35 | 470.40 | 462.37 | 333 |
| Apr 18, 2024 | 449.75 | 469.95 | 448.25 | 463.45 | 455.54 | 924 |
| Apr 17, 2024 | 442.00 | 456.95 | 441.30 | 447.50 | 439.86 | 841 |
| Apr 16, 2024 | 419.75 | 452.60 | 419.70 | 443.05 | 435.49 | 4,377 |
| Apr 15, 2024 | 414.00 | 420.65 | 411.40 | 420.40 | 413.23 | 684 |
| Apr 12, 2024 | 413.40 | 417.20 | 413.40 | 413.65 | 406.59 | 858 |
| Apr 11, 2024 | 421.55 | 421.55 | 414.80 | 415.10 | 408.02 | 720 |
| Apr 10, 2024 | 423.40 | 425.70 | 420.80 | 421.30 | 414.11 | 488 |
| Apr 9, 2024 | 422.10 | 422.35 | 416.60 | 417.95 | 410.82 | 424 |
| Apr 8, 2024 | 424.00 | 424.00 | 418.90 | 418.90 | 411.75 | 1,666 |
| Apr 5, 2024 | 421.00 | 422.45 | 418.50 | 420.85 | 413.67 | 452 |
| Apr 4, 2024 | 426.00 | 426.00 | 422.30 | 423.90 | 416.67 | 493 |