Unlock stock picks and a broker-level newsfeed that powers Wall Street.
155.20
-1.60
(-1.02%)
At close: March 13 at 4:19:28 PM GMT
Currency in CHF 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 |
---|---|---|---|---|---|---|
Mar 13, 2025 | 156.80 | 157.80 | 155.80 | 155.20 | 155.20 | 1,909 |
Mar 12, 2025 | 154.00 | 157.60 | 154.00 | 156.80 | 156.80 | 2,536 |
Mar 11, 2025 | 154.00 | 155.40 | 152.80 | 152.80 | 152.80 | 2,354 |
Mar 10, 2025 | 156.70 | 157.00 | 153.40 | 154.00 | 154.00 | 1,780 |
Mar 7, 2025 | 153.00 | 157.40 | 152.60 | 157.40 | 157.40 | 2,456 |
Mar 6, 2025 | 156.20 | 156.80 | 154.20 | 156.60 | 156.60 | 2,465 |
Mar 5, 2025 | 153.40 | 157.80 | 153.40 | 155.40 | 155.40 | 3,352 |
Mar 4, 2025 | 154.80 | 154.80 | 152.20 | 152.60 | 152.60 | 1,998 |
Mar 3, 2025 | 152.00 | 156.30 | 152.00 | 155.40 | 155.40 | 3,225 |
Feb 28, 2025 | 154.40 | 157.00 | 146.80 | 151.60 | 151.60 | 5,701 |
Feb 27, 2025 | 154.00 | 154.20 | 153.00 | 154.10 | 154.10 | 1,303 |
Feb 26, 2025 | 152.20 | 154.40 | 152.00 | 153.60 | 153.60 | 1,675 |
Feb 25, 2025 | 153.00 | 154.40 | 150.40 | 150.80 | 150.80 | 3,702 |
Feb 24, 2025 | 160.60 | 160.60 | 153.40 | 154.20 | 154.20 | 1,940 |
Feb 21, 2025 | 162.00 | 162.80 | 160.40 | 160.80 | 160.80 | 1,775 |
Feb 20, 2025 | 161.20 | 161.80 | 160.20 | 161.40 | 161.40 | 1,594 |
Feb 19, 2025 | 161.40 | 162.00 | 160.40 | 160.40 | 160.40 | 3,042 |
Feb 18, 2025 | 160.20 | 161.80 | 160.20 | 161.40 | 161.40 | 2,918 |
Feb 17, 2025 | 159.20 | 160.20 | 159.20 | 159.80 | 159.80 | 543 |
Feb 14, 2025 | 160.40 | 160.80 | 157.40 | 158.80 | 158.80 | 1,085 |
Feb 13, 2025 | 160.00 | 161.00 | 159.00 | 159.80 | 159.80 | 1,912 |
Feb 12, 2025 | 159.00 | 159.40 | 158.40 | 159.00 | 159.00 | 4,301 |
Feb 11, 2025 | 159.00 | 160.20 | 158.80 | 159.00 | 159.00 | 3,588 |
Feb 10, 2025 | 158.00 | 159.60 | 158.00 | 159.20 | 159.20 | 1,969 |
Feb 7, 2025 | 158.60 | 158.60 | 157.60 | 158.00 | 158.00 | 829 |
Feb 6, 2025 | 158.00 | 158.60 | 157.20 | 158.40 | 158.40 | 2,328 |
Feb 5, 2025 | 155.80 | 157.20 | 155.40 | 157.00 | 157.00 | 1,223 |
Feb 4, 2025 | 155.60 | 157.20 | 155.40 | 156.20 | 156.20 | 3,316 |
Feb 3, 2025 | 155.60 | 156.00 | 154.60 | 155.00 | 155.00 | 3,335 |
Jan 31, 2025 | 156.80 | 157.20 | 156.20 | 156.60 | 156.60 | 2,615 |
Jan 30, 2025 | 154.60 | 156.20 | 154.60 | 155.80 | 155.80 | 3,540 |
Jan 29, 2025 | 154.90 | 155.80 | 153.80 | 154.40 | 154.40 | 1,354 |
Jan 28, 2025 | 153.00 | 154.40 | 153.00 | 154.20 | 154.20 | 4,856 |
Jan 27, 2025 | 153.40 | 153.60 | 152.20 | 153.20 | 153.20 | 1,492 |
Jan 24, 2025 | 155.40 | 155.60 | 153.60 | 155.00 | 155.00 | 2,324 |
Jan 23, 2025 | 155.60 | 156.00 | 154.80 | 155.20 | 155.20 | 1,777 |
Jan 22, 2025 | 155.20 | 155.20 | 154.60 | 154.80 | 154.80 | 3,754 |
Jan 21, 2025 | 152.60 | 154.40 | 152.60 | 154.40 | 154.40 | 5,783 |
Jan 20, 2025 | 153.60 | 153.80 | 152.80 | 153.20 | 153.20 | 687 |
Jan 17, 2025 | 153.60 | 154.80 | 153.60 | 153.80 | 153.80 | 1,051 |
Jan 16, 2025 | 153.40 | 153.40 | 151.90 | 153.20 | 153.20 | 2,988 |
Jan 15, 2025 | 149.20 | 153.00 | 148.40 | 152.80 | 152.80 | 1,719 |
Jan 14, 2025 | 148.20 | 150.20 | 148.00 | 149.60 | 149.60 | 4,289 |
Jan 13, 2025 | 149.60 | 150.40 | 147.80 | 150.00 | 150.00 | 1,342 |
Jan 10, 2025 | 151.80 | 152.20 | 150.00 | 150.80 | 150.80 | 2,542 |
Jan 9, 2025 | 151.40 | 151.80 | 150.80 | 151.30 | 151.30 | 1,188 |
Jan 8, 2025 | 149.80 | 151.40 | 149.60 | 150.20 | 150.20 | 1,334 |
Jan 7, 2025 | 150.20 | 151.80 | 147.60 | 148.80 | 148.80 | 3,494 |
Jan 6, 2025 | 149.60 | 150.60 | 149.20 | 150.40 | 150.40 | 1,946 |
Jan 3, 2025 | 145.00 | 148.80 | 144.80 | 148.60 | 148.60 | 3,609 |
Jan 2, 2025 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
Dec 31, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
Dec 30, 2024 | 143.60 | 143.60 | 142.60 | 143.40 | 143.40 | 419 |
Dec 27, 2024 | 142.60 | 144.80 | 142.00 | 144.20 | 144.20 | 2,198 |
Dec 24, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
Dec 23, 2024 | 141.40 | 142.40 | 140.00 | 142.40 | 142.40 | 1,992 |
Dec 20, 2024 | 140.60 | 142.00 | 139.40 | 141.30 | 141.30 | 2,538 |
Dec 19, 2024 | 142.40 | 142.40 | 140.80 | 140.80 | 140.80 | 1,554 |
Dec 18, 2024 | 142.80 | 143.80 | 142.40 | 142.60 | 142.60 | 1,028 |
Dec 17, 2024 | 142.40 | 143.60 | 142.00 | 143.00 | 143.00 | 1,930 |
Dec 16, 2024 | 142.40 | 143.20 | 142.00 | 143.00 | 143.00 | 1,404 |
Dec 13, 2024 | 144.20 | 144.20 | 142.20 | 143.00 | 143.00 | 1,232 |
Dec 12, 2024 | 144.60 | 144.80 | 142.80 | 143.80 | 143.80 | 1,659 |
Dec 11, 2024 | 144.60 | 145.60 | 144.00 | 145.00 | 145.00 | 1,437 |
Dec 10, 2024 | 142.60 | 144.80 | 141.20 | 144.20 | 144.20 | 4,088 |
Dec 9, 2024 | 144.20 | 144.20 | 141.60 | 142.20 | 142.20 | 2,065 |
Dec 6, 2024 | 146.20 | 146.20 | 144.60 | 144.60 | 144.60 | 2,583 |
Dec 5, 2024 | 148.00 | 148.00 | 146.40 | 146.40 | 146.40 | 1,901 |
Dec 4, 2024 | 146.00 | 149.10 | 146.00 | 147.20 | 147.20 | 3,978 |
Dec 3, 2024 | 148.40 | 151.20 | 148.40 | 149.20 | 149.20 | 3,736 |
Dec 2, 2024 | 148.20 | 150.40 | 147.60 | 149.80 | 149.80 | 2,620 |
Nov 29, 2024 | 146.20 | 146.20 | 144.80 | 146.20 | 146.20 | 1,139 |
Nov 28, 2024 | 143.20 | 146.00 | 143.20 | 145.60 | 145.60 | 1,310 |
Nov 27, 2024 | 140.80 | 142.20 | 140.20 | 142.00 | 142.00 | 1,415 |
Nov 26, 2024 | 141.20 | 141.40 | 139.60 | 141.20 | 141.20 | 2,424 |
Nov 25, 2024 | 141.20 | 142.60 | 140.60 | 142.00 | 142.00 | 1,562 |
Nov 22, 2024 | 141.00 | 141.60 | 140.60 | 141.20 | 141.20 | 426 |
Nov 21, 2024 | 140.00 | 140.90 | 138.80 | 140.80 | 140.80 | 2,453 |
Nov 20, 2024 | 141.00 | 142.00 | 139.10 | 139.60 | 139.60 | 838 |
Nov 19, 2024 | 140.00 | 141.00 | 138.60 | 140.00 | 140.00 | 2,393 |
Nov 18, 2024 | 141.40 | 141.80 | 139.60 | 140.40 | 140.40 | 785 |
Nov 15, 2024 | 140.60 | 141.40 | 139.20 | 141.00 | 141.00 | 1,340 |
Nov 14, 2024 | 142.00 | 142.20 | 141.00 | 142.00 | 142.00 | 1,492 |
Nov 13, 2024 | 140.40 | 141.40 | 139.40 | 141.40 | 141.40 | 1,212 |
Nov 12, 2024 | 140.60 | 141.60 | 140.00 | 141.00 | 141.00 | 814 |
Nov 11, 2024 | 142.60 | 142.60 | 141.20 | 141.80 | 141.80 | 1,344 |
Nov 8, 2024 | 140.40 | 142.00 | 139.60 | 141.80 | 141.80 | 945 |
Nov 7, 2024 | 141.60 | 142.60 | 141.60 | 142.00 | 142.00 | 1,521 |
Nov 6, 2024 | 139.40 | 140.20 | 138.20 | 140.20 | 140.20 | 2,778 |
Nov 5, 2024 | 138.20 | 139.20 | 137.40 | 138.80 | 138.80 | 705 |
Nov 4, 2024 | 138.60 | 138.80 | 138.20 | 138.40 | 138.40 | 918 |
Nov 1, 2024 | 139.20 | 139.40 | 138.60 | 139.00 | 139.00 | 1,134 |
Oct 31, 2024 | 138.40 | 139.00 | 137.60 | 138.20 | 138.20 | 921 |
Oct 30, 2024 | 142.60 | 142.80 | 139.60 | 139.60 | 139.60 | 1,399 |
Oct 29, 2024 | 143.60 | 143.80 | 143.00 | 143.40 | 143.40 | 1,070 |
Oct 28, 2024 | 143.60 | 144.80 | 143.40 | 143.60 | 143.60 | 1,111 |
Oct 25, 2024 | 142.80 | 143.20 | 142.00 | 142.60 | 142.60 | 460 |
Oct 24, 2024 | 143.80 | 143.80 | 142.40 | 143.20 | 143.20 | 1,631 |
Oct 23, 2024 | 144.60 | 144.80 | 142.80 | 142.90 | 142.90 | 1,166 |
Oct 22, 2024 | 143.20 | 144.20 | 142.20 | 144.10 | 144.10 | 2,672 |
Oct 21, 2024 | 144.80 | 144.80 | 143.60 | 143.60 | 143.60 | 1,652 |
Oct 18, 2024 | 142.20 | 144.60 | 142.10 | 143.20 | 143.20 | 2,376 |
Oct 17, 2024 | 139.80 | 141.20 | 139.60 | 140.80 | 140.80 | 2,372 |
Oct 16, 2024 | 139.80 | 139.80 | 138.20 | 139.40 | 139.40 | 2,118 |
Oct 15, 2024 | 139.00 | 140.60 | 138.80 | 139.40 | 139.40 | 1,282 |
Oct 14, 2024 | 136.60 | 139.40 | 136.60 | 139.00 | 139.00 | 1,334 |
Oct 11, 2024 | 135.40 | 137.00 | 135.40 | 136.60 | 136.60 | 1,705 |
Oct 10, 2024 | 135.60 | 135.80 | 134.20 | 135.80 | 135.80 | 1,206 |
Oct 9, 2024 | 136.40 | 136.40 | 135.40 | 135.80 | 135.80 | 1,488 |
Oct 8, 2024 | 134.60 | 137.40 | 134.60 | 136.60 | 136.60 | 1,627 |
Oct 7, 2024 | 135.80 | 136.40 | 134.60 | 134.80 | 134.80 | 618 |
Oct 4, 2024 | 133.40 | 135.20 | 133.00 | 134.60 | 134.60 | 1,120 |
Oct 3, 2024 | 132.90 | 133.80 | 131.80 | 133.20 | 133.20 | 895 |
Oct 2, 2024 | 133.60 | 134.60 | 132.40 | 133.00 | 133.00 | 1,836 |
Oct 1, 2024 | 136.00 | 136.00 | 133.00 | 133.60 | 133.60 | 1,487 |
Sep 30, 2024 | 134.20 | 135.20 | 133.80 | 135.00 | 135.00 | 924 |
Sep 27, 2024 | 132.20 | 134.50 | 132.20 | 133.20 | 133.20 | 1,917 |
Sep 26, 2024 | 131.20 | 133.40 | 131.20 | 132.80 | 132.80 | 1,310 |
Sep 25, 2024 | 130.40 | 130.90 | 129.40 | 130.30 | 130.30 | 3,239 |
Sep 24, 2024 | 130.20 | 130.40 | 129.00 | 129.30 | 129.30 | 3,114 |
Sep 23, 2024 | 128.80 | 130.60 | 128.20 | 130.20 | 130.20 | 1,835 |
Sep 20, 2024 | 127.60 | 128.40 | 125.20 | 128.30 | 128.30 | 3,933 |
Sep 19, 2024 | 128.60 | 128.60 | 128.20 | 128.20 | 128.20 | 899 |
Sep 18, 2024 | 128.40 | 128.40 | 127.60 | 128.20 | 128.20 | 338 |
Sep 17, 2024 | 127.60 | 128.00 | 127.60 | 127.80 | 127.80 | 956 |
Sep 16, 2024 | 127.60 | 128.20 | 126.80 | 127.00 | 127.00 | 630 |
Sep 13, 2024 | 126.20 | 127.20 | 125.40 | 126.60 | 126.60 | 1,360 |
Sep 12, 2024 | 125.00 | 126.80 | 125.00 | 126.40 | 126.40 | 891 |
Sep 11, 2024 | 124.80 | 125.80 | 124.20 | 124.60 | 124.60 | 2,060 |
Sep 10, 2024 | 124.20 | 124.80 | 123.40 | 124.60 | 124.60 | 568 |
Sep 9, 2024 | 122.60 | 124.00 | 122.60 | 123.60 | 123.60 | 1,907 |
Sep 6, 2024 | 123.00 | 124.00 | 122.00 | 122.60 | 122.60 | 1,259 |
Sep 5, 2024 | 124.70 | 124.70 | 123.60 | 124.20 | 124.20 | 321 |
Sep 4, 2024 | 125.20 | 126.20 | 125.00 | 125.00 | 125.00 | 3,019 |
Sep 3, 2024 | 127.80 | 128.40 | 127.00 | 127.20 | 127.20 | 718 |
Sep 2, 2024 | 128.00 | 128.40 | 127.20 | 128.00 | 128.00 | 739 |
Aug 30, 2024 | 128.20 | 128.30 | 126.80 | 127.60 | 127.60 | 386 |
Aug 29, 2024 | 127.60 | 128.20 | 127.20 | 127.60 | 127.60 | 1,170 |
Aug 28, 2024 | 127.70 | 128.20 | 127.20 | 127.60 | 127.60 | 925 |
Aug 27, 2024 | 127.20 | 128.60 | 127.20 | 127.80 | 127.80 | 886 |
Aug 23, 2024 | 127.00 | 128.60 | 126.40 | 128.20 | 128.20 | 1,789 |
Aug 22, 2024 | 127.40 | 128.40 | 127.00 | 127.60 | 127.60 | 1,856 |
Aug 21, 2024 | 125.60 | 127.20 | 125.60 | 126.80 | 126.80 | 512 |
Aug 20, 2024 | 126.20 | 126.30 | 124.60 | 125.20 | 125.20 | 917 |
Aug 19, 2024 | 124.00 | 125.60 | 123.60 | 125.00 | 125.00 | 912 |
Aug 16, 2024 | 123.50 | 124.20 | 122.40 | 123.40 | 123.40 | 797 |
Aug 15, 2024 | 122.00 | 122.80 | 119.80 | 122.00 | 122.00 | 918 |
Aug 14, 2024 | 121.20 | 121.60 | 120.50 | 121.20 | 121.20 | 364 |
Aug 13, 2024 | 120.60 | 120.60 | 120.00 | 120.40 | 120.40 | 87 |
Aug 12, 2024 | 120.00 | 120.60 | 119.60 | 120.20 | 120.20 | 514 |
Aug 9, 2024 | 119.20 | 120.00 | 117.60 | 118.80 | 118.80 | 1,160 |
Aug 8, 2024 | 117.60 | 117.60 | 115.60 | 116.80 | 116.80 | 792 |
Aug 7, 2024 | 116.40 | 119.80 | 116.20 | 119.60 | 119.60 | 332 |
Aug 6, 2024 | 116.00 | 117.20 | 114.20 | 116.60 | 116.60 | 749 |
Aug 5, 2024 | 113.20 | 114.00 | 111.80 | 114.00 | 114.00 | 1,156 |
Aug 2, 2024 | 117.20 | 117.20 | 115.00 | 115.20 | 115.20 | 349 |
Aug 1, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
Jul 31, 2024 | 119.00 | 119.40 | 117.80 | 118.60 | 118.60 | 315 |
Jul 30, 2024 | 118.00 | 120.00 | 117.80 | 119.30 | 119.30 | 280 |
Jul 29, 2024 | 119.00 | 119.40 | 118.00 | 118.70 | 118.70 | 311 |
Jul 26, 2024 | 116.60 | 119.20 | 116.60 | 118.80 | 118.80 | 619 |
Jul 25, 2024 | 116.20 | 116.40 | 115.00 | 116.40 | 116.40 | 165 |
Jul 24, 2024 | 116.80 | 117.40 | 116.40 | 116.80 | 116.80 | 303 |
Jul 23, 2024 | 117.80 | 117.80 | 117.40 | 117.60 | 117.60 | 104 |
Jul 22, 2024 | 115.60 | 117.80 | 115.60 | 117.80 | 117.80 | 287 |
Jul 19, 2024 | 117.00 | 117.00 | 115.60 | 115.80 | 115.80 | 1,107 |
Jul 18, 2024 | 116.60 | 117.20 | 116.40 | 116.80 | 116.80 | 368 |
Jul 17, 2024 | 117.20 | 117.20 | 116.20 | 116.20 | 116.20 | 213 |
Jul 16, 2024 | 118.00 | 118.20 | 116.40 | 117.40 | 117.40 | 928 |
Jul 15, 2024 | 119.30 | 119.60 | 118.10 | 118.40 | 118.40 | 793 |
Jul 12, 2024 | 120.20 | 120.20 | 119.40 | 119.80 | 119.80 | 281 |
Jul 11, 2024 | 120.40 | 121.20 | 119.80 | 121.00 | 121.00 | 552 |
Jul 10, 2024 | 118.80 | 119.70 | 118.60 | 119.50 | 119.50 | 842 |
Jul 9, 2024 | 118.60 | 119.10 | 117.80 | 118.40 | 118.40 | 944 |
Jul 8, 2024 | 118.80 | 120.20 | 118.40 | 119.20 | 119.20 | 559 |
Jul 5, 2024 | 118.60 | 119.00 | 117.40 | 118.80 | 118.80 | 382 |
Jul 4, 2024 | 117.00 | 118.80 | 117.00 | 118.40 | 118.40 | 786 |
Jul 3, 2024 | 117.00 | 117.00 | 115.80 | 117.00 | 117.00 | 328 |
Jul 2, 2024 | 116.80 | 117.40 | 115.60 | 116.60 | 116.60 | 1,009 |
Jul 1, 2024 | 116.40 | 118.40 | 115.60 | 116.00 | 116.00 | 1,007 |
Jun 28, 2024 | 115.60 | 117.00 | 115.20 | 115.60 | 115.60 | 634 |
Jun 27, 2024 | 114.70 | 115.80 | 114.40 | 115.80 | 115.80 | 546 |
Jun 26, 2024 | 114.20 | 115.00 | 114.00 | 114.60 | 114.60 | 410 |
Jun 25, 2024 | 114.00 | 114.60 | 113.20 | 114.40 | 114.40 | 1,170 |
Jun 24, 2024 | 113.80 | 115.20 | 113.80 | 115.20 | 115.20 | 243 |
Jun 21, 2024 | 114.40 | 114.60 | 113.30 | 113.40 | 113.40 | 534 |
Jun 20, 2024 | 114.00 | 114.10 | 112.60 | 113.60 | 113.60 | 1,328 |
Jun 19, 2024 | 111.20 | 114.20 | 110.80 | 112.80 | 112.80 | 936 |
Jun 18, 2024 | 111.20 | 111.60 | 109.80 | 111.60 | 111.60 | 1,040 |
Jun 17, 2024 | 110.20 | 110.80 | 109.80 | 110.60 | 110.60 | 353 |
Jun 14, 2024 | 111.40 | 111.80 | 109.40 | 109.60 | 109.60 | 735 |
Jun 13, 2024 | 114.00 | 114.00 | 111.60 | 112.40 | 112.40 | 1,327 |
Jun 12, 2024 | 113.60 | 115.30 | 113.60 | 115.30 | 115.30 | 175 |
Jun 11, 2024 | 113.60 | 113.90 | 113.20 | 113.40 | 113.40 | 109 |
Jun 10, 2024 | 112.80 | 113.80 | 112.80 | 113.40 | 113.40 | 224 |
Jun 7, 2024 | 114.00 | 114.60 | 114.00 | 114.60 | 114.60 | 145 |
Jun 6, 2024 | 113.80 | 114.40 | 113.00 | 114.00 | 114.00 | 219 |
Jun 5, 2024 | 112.00 | 112.80 | 112.00 | 112.60 | 112.60 | 444 |
Jun 4, 2024 | 111.60 | 112.20 | 111.20 | 112.00 | 112.00 | 436 |
Jun 3, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 305 |
May 31, 2024 | 111.20 | 112.80 | 111.20 | 112.50 | 112.50 | 271 |
May 30, 2024 | 111.60 | 111.60 | 111.00 | 111.40 | 111.40 | 479 |
May 29, 2024 | 112.00 | 112.00 | 109.50 | 110.80 | 110.80 | 669 |
May 28, 2024 | 112.00 | 113.60 | 111.80 | 113.00 | 113.00 | 1,025 |
May 24, 2024 | 110.20 | 110.90 | 110.00 | 110.80 | 110.80 | 537 |
May 23, 2024 | 111.60 | 111.60 | 109.80 | 110.40 | 110.40 | 238 |
May 22, 2024 | 110.00 | 111.60 | 110.00 | 110.60 | 110.60 | 623 |
May 21, 2024 | 108.60 | 109.80 | 108.40 | 109.80 | 109.80 | 312 |
May 20, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
May 17, 2024 | 108.00 | 108.60 | 107.00 | 107.80 | 107.80 | 1,098 |
May 16, 2024 | 109.60 | 109.60 | 108.80 | 109.00 | 109.00 | 1,508 |
May 15, 2024 | 110.20 | 110.40 | 108.80 | 108.80 | 108.80 | 1,484 |
May 14, 2024 | 111.00 | 111.00 | 110.00 | 110.40 | 110.40 | 820 |
May 13, 2024 | 111.60 | 112.00 | 111.20 | 111.20 | 111.20 | 321 |
May 10, 2024 | 110.80 | 113.40 | 110.60 | 112.60 | 112.60 | 644 |
May 9, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
May 8, 2024 | 109.80 | 111.20 | 109.80 | 110.20 | 110.20 | 729 |
May 7, 2024 | 108.40 | 108.80 | 108.20 | 108.80 | 108.80 | 203 |
May 3, 2024 | 106.80 | 107.80 | 106.80 | 107.40 | 107.40 | 236 |
May 2, 2024 | 107.00 | 107.60 | 105.80 | 106.20 | 106.20 | 435 |
May 1, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
Apr 30, 2024 | 106.00 | 106.30 | 105.20 | 105.60 | 105.60 | 984 |
Apr 29, 2024 | 105.40 | 106.00 | 105.20 | 105.40 | 105.40 | 234 |
Apr 26, 2024 | 104.80 | 105.20 | 104.20 | 105.00 | 105.00 | 410 |
Apr 25, 2024 | 105.40 | 105.80 | 103.60 | 104.60 | 104.60 | 1,608 |
Apr 24, 2024 | 105.20 | 106.20 | 105.20 | 105.80 | 105.80 | 101 |
Apr 23, 2024 | 104.40 | 106.60 | 104.40 | 105.40 | 105.40 | 1,647 |
Apr 22, 2024 | 105.20 | 105.20 | 103.60 | 103.80 | 103.80 | 477 |
Apr 19, 2024 | 103.40 | 103.80 | 103.40 | 103.60 | 103.60 | 173 |
Apr 18, 2024 | 104.80 | 105.80 | 104.00 | 104.80 | 104.80 | 402 |
Apr 17, 2024 | 106.00 | 106.30 | 105.00 | 105.10 | 105.10 | 556 |
Apr 16, 2024 | 106.00 | 106.20 | 105.00 | 105.60 | 105.60 | 1,005 |
Apr 15, 2024 | 107.20 | 107.60 | 106.80 | 106.80 | 106.80 | 95 |
Apr 12, 2024 | 109.40 | 109.90 | 107.60 | 107.60 | 107.60 | 212 |
Apr 11, 2024 | 107.80 | 108.80 | 107.00 | 107.60 | 107.60 | 643 |
Apr 10, 2024 | 2.24 Dividend | |||||
Apr 10, 2024 | 106.20 | 107.80 | 105.80 | 107.50 | 107.50 | 586 |
Apr 9, 2024 | 110.60 | 110.80 | 108.00 | 108.20 | 105.96 | 423 |
Apr 8, 2024 | 111.00 | 111.40 | 110.20 | 110.20 | 107.92 | 396 |
Apr 5, 2024 | 109.10 | 110.00 | 108.40 | 110.00 | 107.72 | 458 |
Apr 4, 2024 | 109.60 | 109.60 | 108.00 | 109.30 | 107.04 | 1,000 |
Apr 3, 2024 | 108.60 | 109.60 | 108.60 | 109.40 | 107.14 | 528 |
Apr 2, 2024 | 110.80 | 110.80 | 109.60 | 110.00 | 107.72 | 396 |
Mar 28, 2024 | 110.00 | 110.60 | 110.00 | 110.50 | 108.21 | 281 |
Mar 27, 2024 | 110.60 | 111.20 | 110.40 | 110.70 | 108.41 | 338 |
Mar 26, 2024 | 110.80 | 111.60 | 109.60 | 110.20 | 107.92 | 1,519 |
Mar 25, 2024 | 109.80 | 110.80 | 109.60 | 110.60 | 108.31 | 1,582 |
Mar 22, 2024 | 108.40 | 110.00 | 108.40 | 109.60 | 107.33 | 654 |
Mar 21, 2024 | 109.60 | 110.50 | 109.10 | 110.40 | 108.11 | 666 |
Mar 20, 2024 | 108.60 | 109.40 | 108.00 | 108.40 | 106.16 | 989 |
Mar 19, 2024 | 109.20 | 109.40 | 108.40 | 108.40 | 106.16 | 229 |
Mar 18, 2024 | 110.40 | 110.60 | 109.00 | 109.60 | 107.33 | 434 |
Mar 15, 2024 | 109.60 | 110.80 | 109.60 | 110.70 | 108.41 | 709 |
Mar 14, 2024 | 110.60 | 110.80 | 109.40 | 110.00 | 107.72 | 997 |
Mar 13, 2024 | 109.40 | 110.80 | 109.40 | 110.80 | 108.51 | 784 |