Unlock stock picks and a broker-level newsfeed that powers Wall Street.
293.50
-3.00
(-1.01%)
At close: April 4 at 3:29:02 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 | 300.50 | 300.50 | 293.50 | 293.50 | 293.50 | - |
| Apr 3, 2025 | 293.00 | 296.50 | 290.50 | 296.50 | 296.50 | - |
| Apr 2, 2025 | 293.00 | 293.00 | 289.50 | 289.50 | 289.50 | - |
| Apr 1, 2025 | 288.50 | 293.50 | 288.50 | 293.50 | 293.50 | - |
| Mar 31, 2025 | 295.50 | 296.50 | 293.00 | 293.00 | 293.00 | - |
| Mar 28, 2025 | 298.50 | 301.50 | 298.50 | 299.00 | 299.00 | - |
| Mar 27, 2025 | 296.50 | 299.00 | 296.50 | 298.50 | 298.50 | - |
| Mar 26, 2025 | 302.50 | 303.50 | 302.50 | 302.50 | 302.50 | - |
| Mar 25, 2025 | 297.00 | 304.50 | 297.00 | 303.50 | 303.50 | - |
| Mar 24, 2025 | 297.00 | 300.00 | 297.00 | 298.00 | 298.00 | - |
| Mar 21, 2025 | 299.50 | 300.50 | 299.50 | 299.50 | 299.50 | - |
| Mar 20, 2025 | 305.50 | 307.50 | 304.50 | 304.50 | 304.50 | - |
| Mar 19, 2025 | 306.50 | 309.50 | 306.50 | 307.50 | 307.50 | - |
| Mar 18, 2025 | 316.00 | 319.00 | 314.00 | 314.00 | 314.00 | - |
| Mar 17, 2025 | 290.00 | 318.00 | 290.00 | 317.50 | 317.50 | - |
| Mar 14, 2025 | 297.50 | 299.50 | 287.50 | 287.50 | 287.50 | - |
| Mar 13, 2025 | 298.50 | 302.00 | 298.50 | 302.00 | 302.00 | - |
| Mar 12, 2025 | 301.00 | 305.00 | 301.00 | 304.00 | 304.00 | - |
| Mar 11, 2025 | 306.50 | 314.00 | 304.50 | 304.50 | 304.50 | - |
| Mar 10, 2025 | 303.00 | 310.50 | 303.00 | 310.00 | 310.00 | - |
| Mar 7, 2025 | 304.50 | 305.50 | 301.50 | 301.50 | 301.50 | - |
| Mar 6, 2025 | 299.50 | 306.00 | 299.50 | 305.50 | 305.50 | - |
| Mar 5, 2025 | 292.00 | 302.00 | 292.00 | 302.00 | 302.00 | - |
| Mar 4, 2025 | 297.00 | 298.50 | 294.50 | 294.50 | 294.50 | - |
| Mar 3, 2025 | 298.50 | 307.00 | 296.00 | 296.00 | 296.00 | 42 |
| Feb 28, 2025 | 298.50 | 299.50 | 298.00 | 298.50 | 298.50 | - |
| Feb 27, 2025 | 299.00 | 301.50 | 299.00 | 300.50 | 300.50 | - |
| Feb 26, 2025 | 301.50 | 305.00 | 301.50 | 303.50 | 303.50 | - |
| Feb 25, 2025 | 303.50 | 309.00 | 303.50 | 309.00 | 309.00 | - |
| Feb 24, 2025 | 305.50 | 309.00 | 305.50 | 306.00 | 306.00 | - |
| Feb 21, 2025 | 299.00 | 307.00 | 299.00 | 307.00 | 307.00 | - |
| Feb 20, 2025 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | - |
| Feb 19, 2025 | 303.50 | 305.50 | 300.00 | 300.00 | 300.00 | - |
| Feb 18, 2025 | 307.00 | 307.00 | 299.00 | 304.00 | 304.00 | - |
| Feb 17, 2025 | 309.00 | 311.50 | 309.00 | 309.00 | 309.00 | - |
| Feb 14, 2025 | 310.50 | 315.00 | 310.50 | 315.00 | 315.00 | - |
| Feb 13, 2025 | 306.50 | 312.00 | 306.50 | 312.00 | 312.00 | - |
| Feb 12, 2025 | 307.00 | 311.50 | 307.00 | 309.00 | 309.00 | - |
| Feb 11, 2025 | 309.00 | 311.50 | 309.00 | 311.50 | 311.50 | - |
| Feb 10, 2025 | 307.00 | 312.00 | 307.00 | 311.50 | 311.50 | - |
| Feb 7, 2025 | 310.00 | 313.00 | 308.50 | 308.50 | 308.50 | - |
| Feb 6, 2025 | 310.50 | 315.50 | 310.50 | 315.50 | 315.50 | - |
| Feb 5, 2025 | 311.00 | 315.00 | 311.00 | 315.00 | 315.00 | - |
| Feb 4, 2025 | 310.50 | 315.00 | 308.00 | 315.00 | 315.00 | - |
| Feb 3, 2025 | 317.50 | 317.50 | 313.00 | 313.00 | 313.00 | - |
| Jan 31, 2025 | 314.00 | 320.50 | 314.00 | 320.50 | 320.50 | - |
| Jan 30, 2025 | 306.50 | 314.00 | 306.50 | 313.50 | 313.50 | - |
| Jan 29, 2025 | 313.50 | 315.00 | 312.00 | 312.00 | 312.00 | - |
| Jan 28, 2025 | 309.50 | 315.50 | 309.50 | 315.50 | 315.50 | - |
| Jan 27, 2025 | 296.00 | 307.00 | 296.00 | 307.00 | 307.00 | - |
| Jan 24, 2025 | 296.50 | 303.00 | 296.50 | 303.00 | 303.00 | - |
| Jan 23, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | - |
| Jan 22, 2025 | 302.00 | 316.00 | 302.00 | 316.00 | 316.00 | 8 |
| Jan 21, 2025 | 301.50 | 303.50 | 301.00 | 303.50 | 303.50 | - |
| Jan 20, 2025 | 302.00 | 312.00 | 302.00 | 308.00 | 308.00 | - |
| Jan 17, 2025 | 311.00 | 323.50 | 306.50 | 306.50 | 306.50 | - |
| Jan 16, 2025 | 311.00 | 315.50 | 311.00 | 314.00 | 314.00 | - |
| Jan 15, 2025 | 306.50 | 326.00 | 306.50 | 313.00 | 313.00 | 2 |
| Jan 14, 2025 | 307.50 | 312.50 | 307.50 | 311.00 | 311.00 | - |
| Jan 13, 2025 | 311.50 | 313.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 10, 2025 | 316.00 | 319.50 | 316.00 | 318.50 | 318.50 | - |
| Jan 9, 2025 | 314.00 | 318.50 | 314.00 | 318.50 | 318.50 | - |
| Jan 8, 2025 | 318.00 | 321.00 | 318.00 | 319.00 | 319.00 | - |
| Jan 7, 2025 | 316.50 | 322.00 | 316.50 | 322.00 | 322.00 | - |
| Jan 6, 2025 | 313.00 | 317.00 | 313.00 | 315.50 | 315.50 | - |
| Jan 3, 2025 | 312.50 | 317.00 | 312.50 | 317.00 | 317.00 | - |
| Jan 2, 2025 | 310.00 | 316.50 | 310.00 | 316.50 | 316.50 | - |
| Dec 30, 2024 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 1 |
| Dec 27, 2024 | 304.00 | 311.50 | 304.00 | 311.50 | 311.50 | 2 |
| Dec 23, 2024 | 303.50 | 313.00 | 303.50 | 309.50 | 309.50 | 3 |
| Dec 20, 2024 | 306.00 | 307.00 | 303.50 | 303.50 | 303.50 | 27 |
| Dec 19, 2024 | 306.50 | 309.00 | 306.50 | 308.50 | 308.50 | - |
| Dec 18, 2024 | 307.50 | 312.50 | 307.50 | 312.50 | 312.50 | - |
| Dec 17, 2024 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | - |
| Dec 16, 2024 | 316.00 | 318.00 | 313.00 | 313.00 | 313.00 | - |
| Dec 13, 2024 | 317.00 | 322.00 | 317.00 | 321.00 | 321.00 | - |
| Dec 12, 2024 | 318.50 | 323.00 | 318.50 | 320.00 | 320.00 | - |
| Dec 11, 2024 | 323.50 | 323.50 | 322.00 | 323.50 | 323.50 | - |
| Dec 10, 2024 | 319.00 | 322.00 | 319.00 | 322.00 | 322.00 | - |
| Dec 9, 2024 | 312.50 | 320.00 | 312.50 | 320.00 | 320.00 | - |
| Dec 6, 2024 | 307.50 | 313.00 | 307.50 | 313.00 | 313.00 | - |
| Dec 5, 2024 | 309.00 | 313.00 | 309.00 | 310.50 | 310.50 | - |
| Dec 4, 2024 | 311.00 | 315.50 | 311.00 | 314.00 | 314.00 | - |
| Dec 3, 2024 | 312.00 | 317.00 | 312.00 | 313.50 | 313.50 | - |
| Dec 2, 2024 | 317.50 | 318.50 | 316.50 | 317.00 | 317.00 | - |
| Nov 29, 2024 | 314.50 | 321.00 | 314.50 | 320.00 | 320.00 | - |
| Nov 28, 2024 | 318.00 | 323.00 | 318.00 | 322.00 | 322.00 | - |
| Nov 27, 2024 | 322.00 | 322.00 | 320.50 | 320.50 | 320.50 | - |
| Nov 26, 2024 | 317.50 | 323.50 | 317.50 | 323.50 | 323.50 | - |
| Nov 25, 2024 | 317.00 | 321.00 | 316.50 | 316.50 | 316.50 | - |
| Nov 22, 2024 | 313.00 | 318.50 | 313.00 | 318.50 | 318.50 | - |
| Nov 21, 2024 | 311.50 | 315.00 | 311.50 | 312.50 | 312.50 | - |
| Nov 20, 2024 | 313.00 | 318.50 | 313.00 | 317.50 | 317.50 | - |
| Nov 19, 2024 | 310.50 | 312.00 | 308.00 | 309.50 | 309.50 | - |
| Nov 18, 2024 | 321.50 | 323.00 | 316.50 | 316.50 | 316.50 | - |
| Nov 15, 2024 | 328.00 | 329.50 | 325.50 | 329.50 | 329.50 | - |
| Nov 14, 2024 | 330.50 | 335.50 | 330.50 | 331.00 | 331.00 | - |
| Nov 13, 2024 | 341.00 | 343.50 | 334.50 | 334.50 | 334.50 | - |
| Nov 12, 2024 | 344.00 | 345.50 | 344.00 | 345.50 | 345.50 | - |
| Nov 11, 2024 | 345.50 | 352.00 | 345.50 | 349.50 | 349.50 | - |
| Nov 8, 2024 | 343.00 | 348.00 | 343.00 | 348.00 | 348.00 | 60 |
| Nov 7, 2024 | 341.50 | 347.50 | 341.50 | 346.50 | 346.50 | - |
| Nov 6, 2024 | 346.50 | 352.50 | 346.50 | 348.50 | 348.50 | - |
| Nov 5, 2024 | 347.50 | 349.50 | 347.50 | 349.00 | 349.00 | - |
| Nov 4, 2024 | 343.50 | 350.00 | 343.50 | 349.50 | 349.50 | - |
| Nov 1, 2024 | 340.50 | 348.50 | 340.50 | 348.50 | 348.50 | - |
| Oct 31, 2024 | 341.00 | 345.00 | 341.00 | 345.00 | 345.00 | - |
| Oct 30, 2024 | 342.50 | 344.00 | 342.50 | 342.50 | 342.50 | - |
| Oct 29, 2024 | 349.50 | 351.50 | 344.50 | 344.50 | 344.50 | - |
| Oct 28, 2024 | 348.00 | 355.00 | 348.00 | 353.50 | 353.50 | - |
| Oct 25, 2024 | 343.00 | 348.50 | 343.00 | 348.50 | 348.50 | - |
| Oct 24, 2024 | 344.50 | 349.00 | 344.50 | 349.00 | 349.00 | - |
| Oct 23, 2024 | 350.00 | 354.50 | 350.00 | 353.50 | 353.50 | - |
| Oct 22, 2024 | 339.50 | 353.50 | 339.50 | 353.50 | 353.50 | - |
| Oct 21, 2024 | 338.50 | 347.00 | 338.50 | 342.00 | 342.00 | - |
| Oct 18, 2024 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | - |
| Oct 17, 2024 | 381.00 | 391.50 | 381.00 | 391.50 | 391.50 | - |
| Oct 16, 2024 | 380.00 | 385.50 | 379.00 | 383.50 | 383.50 | - |
| Oct 15, 2024 | 372.00 | 376.50 | 372.00 | 376.50 | 376.50 | - |
| Oct 14, 2024 | 373.00 | 376.00 | 372.00 | 372.00 | 372.00 | - |
| Oct 11, 2024 | 376.50 | 381.00 | 376.50 | 376.50 | 376.50 | - |
| Oct 10, 2024 | 374.50 | 380.50 | 374.50 | 379.50 | 379.50 | - |
| Oct 9, 2024 | 366.50 | 376.00 | 366.50 | 376.00 | 376.00 | - |
| Oct 8, 2024 | 367.00 | 370.50 | 367.00 | 370.50 | 370.50 | - |
| Oct 7, 2024 | 365.50 | 372.00 | 365.50 | 372.00 | 372.00 | - |
| Oct 4, 2024 | 361.50 | 366.00 | 361.50 | 366.00 | 366.00 | - |
| Oct 3, 2024 | 362.50 | 363.00 | 362.50 | 363.00 | 363.00 | - |
| Oct 2, 2024 | 370.50 | 374.00 | 366.50 | 366.50 | 366.50 | - |
| Oct 1, 2024 | 375.50 | 382.00 | 375.50 | 382.00 | 382.00 | - |
| Sep 30, 2024 | 384.00 | 385.50 | 380.50 | 380.50 | 380.50 | - |
| Sep 27, 2024 | 382.50 | 387.00 | 382.50 | 385.50 | 385.50 | - |
| Sep 26, 2024 | 380.50 | 390.50 | 380.50 | 390.50 | 390.50 | - |
| Sep 25, 2024 | 384.00 | 386.50 | 381.50 | 381.50 | 381.50 | - |
| Sep 24, 2024 | 386.00 | 391.50 | 386.00 | 388.50 | 388.50 | - |
| Sep 23, 2024 | 386.50 | 389.50 | 386.50 | 389.50 | 389.50 | - |
| Sep 20, 2024 | 392.00 | 392.00 | 388.50 | 388.50 | 388.50 | - |
| Sep 19, 2024 | 384.00 | 389.50 | 384.00 | 388.00 | 388.00 | - |
| Sep 18, 2024 | 379.00 | 387.50 | 379.00 | 387.50 | 387.50 | - |
| Sep 17, 2024 | 384.00 | 388.50 | 384.00 | 387.50 | 387.50 | - |
| Sep 16, 2024 | 355.50 | 385.00 | 355.50 | 383.50 | 383.50 | 15 |
| Sep 13, 2024 | 355.00 | 359.50 | 355.00 | 355.00 | 355.00 | - |
| Sep 12, 2024 | 352.50 | 359.00 | 352.50 | 354.50 | 354.50 | - |
| Sep 11, 2024 | 351.50 | 357.00 | 351.50 | 357.00 | 357.00 | - |
| Sep 10, 2024 | 353.00 | 360.00 | 352.50 | 360.00 | 360.00 | - |
| Sep 9, 2024 | 338.50 | 352.50 | 338.50 | 352.50 | 352.50 | - |
| Sep 6, 2024 | 339.50 | 344.50 | 339.50 | 344.50 | 344.50 | - |
| Sep 5, 2024 | 329.50 | 342.50 | 329.50 | 342.50 | 342.50 | - |
| Sep 4, 2024 | 335.50 | 336.00 | 332.50 | 336.00 | 336.00 | - |
| Sep 3, 2024 | 334.50 | 339.00 | 334.50 | 339.00 | 339.00 | - |
| Sep 2, 2024 | 340.50 | 340.50 | 336.50 | 336.50 | 336.50 | - |
| Aug 30, 2024 | 334.00 | 340.50 | 334.00 | 340.50 | 340.50 | - |
| Aug 29, 2024 | 326.50 | 330.00 | 326.50 | 330.00 | 330.00 | - |
| Aug 28, 2024 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | - |
| Aug 27, 2024 | 338.00 | 342.50 | 338.00 | 338.00 | 338.00 | - |
| Aug 26, 2024 | 335.00 | 338.50 | 335.00 | 338.50 | 338.50 | - |
| Aug 23, 2024 | 335.00 | 338.00 | 335.00 | 335.50 | 335.50 | - |
| Aug 22, 2024 | 342.00 | 343.50 | 342.00 | 342.00 | 342.00 | - |
| Aug 21, 2024 | 336.50 | 341.00 | 336.50 | 341.00 | 341.00 | - |
| Aug 20, 2024 | 339.50 | 345.00 | 338.50 | 338.50 | 338.50 | - |
| Aug 19, 2024 | 333.00 | 340.50 | 333.00 | 340.50 | 340.50 | - |
| Aug 16, 2024 | 338.50 | 341.50 | 337.50 | 337.50 | 337.50 | - |
| Aug 15, 2024 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | - |
| Aug 14, 2024 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | - |
| Aug 13, 2024 | 334.50 | 336.50 | 334.50 | 334.50 | 334.50 | - |
| Aug 12, 2024 | 332.50 | 336.00 | 332.50 | 336.00 | 336.00 | - |
| Aug 9, 2024 | 328.50 | 333.00 | 328.50 | 333.00 | 333.00 | - |
| Aug 8, 2024 | 333.50 | 333.50 | 330.00 | 330.00 | 330.00 | - |
| Aug 7, 2024 | 324.00 | 329.50 | 324.00 | 329.00 | 329.00 | - |
| Aug 6, 2024 | 327.50 | 330.50 | 327.50 | 327.50 | 327.50 | - |
| Aug 5, 2024 | 332.00 | 332.00 | 321.50 | 323.00 | 323.00 | - |
| Aug 2, 2024 | 338.50 | 339.00 | 337.00 | 337.00 | 337.00 | - |
| Aug 1, 2024 | 345.00 | 351.50 | 342.50 | 342.50 | 342.50 | - |
| Jul 31, 2024 | 347.00 | 348.50 | 347.00 | 347.50 | 347.50 | - |
| Jul 30, 2024 | 338.50 | 354.50 | 338.50 | 354.50 | 354.50 | - |
| Jul 29, 2024 | 339.50 | 343.50 | 339.50 | 342.00 | 342.00 | - |
| Jul 26, 2024 | 335.00 | 337.50 | 335.00 | 337.50 | 337.50 | - |
| Jul 25, 2024 | 344.50 | 344.50 | 337.50 | 337.50 | 337.50 | - |
| Jul 24, 2024 | 342.50 | 345.50 | 342.50 | 345.50 | 345.50 | - |
| Jul 23, 2024 | 352.00 | 352.00 | 346.50 | 346.50 | 346.50 | - |
| Jul 22, 2024 | 346.00 | 351.50 | 344.50 | 351.50 | 351.50 | - |
| Jul 19, 2024 | 347.50 | 348.50 | 344.00 | 348.50 | 348.50 | - |
| Jul 18, 2024 | 347.00 | 351.00 | 347.00 | 350.50 | 350.50 | - |
| Jul 17, 2024 | 370.00 | 370.00 | 347.50 | 347.50 | 347.50 | 3 |
| Jul 16, 2024 | 366.50 | 367.00 | 359.00 | 365.50 | 365.50 | 20 |
| Jul 15, 2024 | 357.00 | 358.50 | 353.50 | 358.50 | 358.50 | - |
| Jul 12, 2024 | 341.00 | 350.50 | 341.00 | 350.50 | 350.50 | - |
| Jul 11, 2024 | 347.50 | 347.50 | 340.50 | 340.50 | 340.50 | - |
| Jul 10, 2024 | 345.00 | 352.00 | 345.00 | 347.50 | 347.50 | - |
| Jul 9, 2024 | 347.50 | 352.50 | 347.50 | 352.50 | 352.50 | - |
| Jul 8, 2024 | 365.00 | 365.00 | 347.50 | 354.50 | 354.50 | - |
| Jul 5, 2024 | 349.50 | 358.00 | 349.50 | 358.00 | 358.00 | 13 |
| Jul 4, 2024 | 345.00 | 346.00 | 343.50 | 343.50 | 343.50 | - |
| Jul 3, 2024 | 334.50 | 344.00 | 334.50 | 344.00 | 344.00 | - |
| Jul 2, 2024 | 334.50 | 334.50 | 330.50 | 330.50 | 330.50 | - |
| Jul 1, 2024 | 324.00 | 335.50 | 324.00 | 335.00 | 335.00 | - |
| Jun 28, 2024 | 331.50 | 331.50 | 321.00 | 321.00 | 321.00 | - |
| Jun 27, 2024 | 330.00 | 332.50 | 329.50 | 329.50 | 329.50 | - |
| Jun 26, 2024 | 332.00 | 335.00 | 327.50 | 327.50 | 327.50 | - |
| Jun 25, 2024 | 1.32 Dividend | |||||
| Jun 25, 2024 | 347.50 | 347.50 | 331.00 | 331.00 | 331.00 | - |
| Jun 24, 2024 | 349.00 | 349.00 | 346.00 | 346.00 | 344.68 | - |
| Jun 21, 2024 | 345.50 | 346.50 | 344.00 | 346.50 | 345.18 | - |
| Jun 20, 2024 | 340.00 | 341.50 | 339.50 | 341.00 | 339.70 | - |
| Jun 19, 2024 | 345.00 | 345.00 | 342.00 | 342.00 | 340.70 | - |
| Jun 18, 2024 | 338.50 | 342.00 | 338.50 | 342.00 | 340.70 | - |
| Jun 17, 2024 | 336.50 | 337.00 | 336.50 | 337.00 | 335.71 | - |
| Jun 14, 2024 | 340.00 | 340.00 | 333.50 | 334.00 | 332.73 | - |
| Jun 13, 2024 | 350.00 | 350.00 | 342.50 | 342.50 | 341.19 | - |
| Jun 12, 2024 | 350.50 | 353.00 | 349.00 | 353.00 | 351.65 | - |
| Jun 11, 2024 | 358.00 | 358.00 | 351.00 | 351.00 | 349.66 | - |
| Jun 10, 2024 | 360.00 | 360.00 | 355.50 | 356.50 | 355.14 | - |
| Jun 7, 2024 | 369.50 | 369.50 | 362.50 | 365.00 | 363.61 | - |
| Jun 6, 2024 | 357.00 | 365.50 | 357.00 | 365.50 | 364.11 | - |
| Jun 5, 2024 | 348.00 | 349.50 | 346.50 | 346.50 | 345.18 | - |
| Jun 4, 2024 | 349.50 | 349.50 | 347.00 | 347.00 | 345.68 | - |
| Jun 3, 2024 | 355.00 | 355.00 | 350.00 | 350.00 | 348.66 | - |
| May 31, 2024 | 351.00 | 351.00 | 350.00 | 350.00 | 348.66 | - |
| May 30, 2024 | 348.00 | 350.50 | 347.50 | 350.50 | 349.16 | - |
| May 29, 2024 | 349.00 | 349.50 | 348.00 | 349.00 | 347.67 | - |
| May 28, 2024 | 357.00 | 357.00 | 354.00 | 354.00 | 352.65 | - |
| May 27, 2024 | 357.00 | 357.00 | 355.00 | 355.00 | 353.65 | - |
| May 24, 2024 | 357.00 | 357.00 | 353.50 | 356.00 | 354.64 | - |
| May 23, 2024 | 358.00 | 358.00 | 356.00 | 356.00 | 354.64 | - |
| May 22, 2024 | 356.00 | 357.50 | 354.50 | 357.50 | 356.14 | - |
| May 21, 2024 | 347.50 | 353.50 | 347.50 | 353.50 | 352.15 | - |
| May 20, 2024 | 351.50 | 351.50 | 348.00 | 348.50 | 347.17 | - |
| May 17, 2024 | 356.50 | 356.50 | 354.00 | 354.00 | 352.65 | - |
| May 16, 2024 | 363.50 | 363.50 | 359.00 | 359.00 | 357.63 | - |
| May 15, 2024 | 364.50 | 364.50 | 361.50 | 361.50 | 360.12 | - |
| May 14, 2024 | 356.00 | 358.50 | 356.00 | 358.50 | 357.13 | - |
| May 13, 2024 | 354.00 | 354.00 | 352.00 | 352.00 | 350.66 | - |
| May 10, 2024 | 353.00 | 353.00 | 351.00 | 352.00 | 350.66 | - |
| May 9, 2024 | 355.00 | 355.50 | 352.00 | 352.00 | 350.66 | - |
| May 8, 2024 | 345.50 | 347.50 | 345.00 | 347.50 | 346.17 | - |
| May 7, 2024 | 352.00 | 353.00 | 345.00 | 345.00 | 343.68 | - |
| May 6, 2024 | 352.50 | 353.50 | 352.00 | 353.50 | 352.15 | - |
| May 3, 2024 | 345.00 | 348.50 | 343.50 | 348.50 | 347.17 | - |
| May 2, 2024 | 344.00 | 346.50 | 344.00 | 346.50 | 345.18 | - |
| Apr 30, 2024 | 346.00 | 346.00 | 345.00 | 345.00 | 343.68 | - |
| Apr 29, 2024 | 346.00 | 347.00 | 344.50 | 344.50 | 343.19 | - |
| Apr 26, 2024 | 343.50 | 347.50 | 341.50 | 342.00 | 340.70 | - |
| Apr 25, 2024 | 357.00 | 357.00 | 345.00 | 345.00 | 343.68 | - |
| Apr 24, 2024 | 356.00 | 360.00 | 356.00 | 359.50 | 358.13 | - |
| Apr 23, 2024 | 354.00 | 356.50 | 351.50 | 356.50 | 355.14 | - |
| Apr 22, 2024 | 373.00 | 373.50 | 368.50 | 368.50 | 367.09 | - |
| Apr 19, 2024 | 370.00 | 370.00 | 367.00 | 367.50 | 366.10 | - |
| Apr 18, 2024 | 365.50 | 369.50 | 365.50 | 369.50 | 368.09 | - |
| Apr 17, 2024 | 357.00 | 365.50 | 357.00 | 365.50 | 364.11 | - |
| Apr 16, 2024 | 357.00 | 357.00 | 351.50 | 354.50 | 353.15 | - |
| Apr 15, 2024 | 362.00 | 362.00 | 357.50 | 360.50 | 359.12 | - |
| Apr 12, 2024 | 356.00 | 366.50 | 356.00 | 366.50 | 365.10 | - |
| Apr 11, 2024 | 348.50 | 355.50 | 348.50 | 355.50 | 354.14 | - |
| Apr 10, 2024 | 356.50 | 357.50 | 351.00 | 351.00 | 349.66 | - |
| Apr 9, 2024 | 356.00 | 357.00 | 356.00 | 357.00 | 355.64 | - |
| Apr 8, 2024 | 356.50 | 356.50 | 353.00 | 355.00 | 353.65 | - |
| Apr 5, 2024 | 354.00 | 354.00 | 349.00 | 352.50 | 351.16 | - |
| Apr 4, 2024 | 346.00 | 351.50 | 346.00 | 351.50 | 350.16 | - |