Unlock stock picks and a broker-level newsfeed that powers Wall Street.
95.84
-3.10
(-3.13%)
At close: April 4 at 7:30:31 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 | 96.94 | 97.54 | 95.14 | 95.84 | 95.84 | - |
| Apr 3, 2025 | 96.42 | 98.94 | 95.46 | 98.94 | 98.94 | - |
| Apr 2, 2025 | 100.00 | 100.45 | 99.64 | 99.80 | 99.80 | - |
| Apr 1, 2025 | 99.76 | 100.60 | 99.74 | 100.60 | 100.60 | - |
| Mar 31, 2025 | 98.42 | 100.90 | 98.42 | 99.64 | 99.64 | - |
| Mar 28, 2025 | 97.96 | 99.36 | 97.82 | 99.18 | 99.18 | - |
| Mar 27, 2025 | 98.28 | 98.64 | 98.02 | 98.02 | 98.02 | - |
| Mar 26, 2025 | 96.26 | 98.40 | 96.24 | 98.40 | 98.40 | - |
| Mar 25, 2025 | 97.54 | 97.62 | 96.14 | 96.40 | 96.40 | - |
| Mar 24, 2025 | 99.10 | 99.26 | 97.90 | 97.90 | 97.90 | - |
| Mar 21, 2025 | 98.90 | 98.90 | 98.50 | 98.50 | 98.50 | - |
| Mar 20, 2025 | 98.62 | 98.88 | 98.46 | 98.58 | 98.58 | - |
| Mar 19, 2025 | 98.20 | 98.26 | 97.94 | 98.20 | 98.20 | - |
| Mar 18, 2025 | 97.58 | 98.10 | 97.56 | 97.96 | 97.96 | - |
| Mar 17, 2025 | 97.38 | 98.54 | 97.38 | 98.54 | 98.54 | - |
| Mar 14, 2025 | 96.86 | 97.62 | 96.76 | 97.62 | 97.62 | - |
| Mar 13, 2025 | 95.66 | 96.24 | 95.58 | 95.86 | 95.86 | - |
| Mar 12, 2025 | 96.66 | 97.12 | 95.64 | 96.28 | 96.28 | - |
| Mar 11, 2025 | 100.50 | 100.50 | 96.96 | 96.96 | 96.96 | - |
| Mar 10, 2025 | 97.50 | 100.55 | 96.82 | 100.40 | 100.40 | - |
| Mar 7, 2025 | 95.20 | 98.28 | 95.10 | 98.28 | 98.28 | - |
| Mar 6, 2025 | 95.98 | 95.98 | 95.10 | 95.80 | 95.80 | - |
| Mar 5, 2025 | 98.96 | 98.96 | 96.66 | 96.66 | 96.66 | - |
| Mar 4, 2025 | 102.55 | 103.05 | 100.80 | 100.80 | 100.80 | - |
| Mar 3, 2025 | 101.80 | 102.45 | 101.65 | 102.45 | 102.45 | - |
| Feb 28, 2025 | 100.85 | 101.55 | 100.85 | 101.55 | 101.55 | - |
| Feb 27, 2025 | 100.35 | 101.15 | 100.30 | 101.15 | 101.15 | - |
| Feb 26, 2025 | 100.25 | 100.75 | 100.05 | 100.05 | 100.05 | - |
| Feb 25, 2025 | 99.44 | 100.90 | 99.44 | 100.90 | 100.90 | - |
| Feb 24, 2025 | 98.72 | 99.44 | 98.72 | 99.26 | 99.26 | - |
| Feb 21, 2025 | 97.94 | 99.78 | 97.94 | 99.78 | 99.78 | - |
| Feb 20, 2025 | 98.42 | 98.54 | 98.24 | 98.24 | 98.24 | - |
| Feb 19, 2025 | 97.92 | 99.00 | 97.90 | 98.66 | 98.66 | - |
| Feb 18, 2025 | 97.72 | 98.92 | 97.66 | 98.92 | 98.92 | - |
| Feb 17, 2025 | 97.52 | 97.70 | 97.50 | 97.70 | 97.70 | - |
| Feb 14, 2025 | 0.81 Dividend | |||||
| Feb 14, 2025 | 97.76 | 98.68 | 97.24 | 97.86 | 97.86 | - |
| Feb 13, 2025 | 97.64 | 98.92 | 97.44 | 98.74 | 97.85 | - |
| Feb 12, 2025 | 98.38 | 98.38 | 98.04 | 98.04 | 97.15 | - |
| Feb 11, 2025 | 97.32 | 97.78 | 97.20 | 97.78 | 96.90 | - |
| Feb 10, 2025 | 98.04 | 98.10 | 97.36 | 97.36 | 96.48 | - |
| Feb 7, 2025 | 96.34 | 98.00 | 96.18 | 98.00 | 97.11 | - |
| Feb 6, 2025 | 96.56 | 96.76 | 96.40 | 96.54 | 95.67 | - |
| Feb 5, 2025 | 94.56 | 96.78 | 94.34 | 96.78 | 95.91 | - |
| Feb 4, 2025 | 96.64 | 96.64 | 94.20 | 95.06 | 94.20 | - |
| Feb 3, 2025 | 94.76 | 97.44 | 94.76 | 97.44 | 96.56 | - |
| Jan 31, 2025 | 95.18 | 95.62 | 95.14 | 95.60 | 94.74 | - |
| Jan 30, 2025 | 93.56 | 95.30 | 93.56 | 95.30 | 94.44 | - |
| Jan 29, 2025 | 94.02 | 94.48 | 94.02 | 94.36 | 93.51 | - |
| Jan 28, 2025 | 95.56 | 96.08 | 94.46 | 94.46 | 93.61 | - |
| Jan 27, 2025 | 92.26 | 94.92 | 92.00 | 94.92 | 94.06 | - |
| Jan 24, 2025 | 92.30 | 93.28 | 92.00 | 93.28 | 92.44 | - |
| Jan 23, 2025 | 93.24 | 93.82 | 92.16 | 93.82 | 92.97 | - |
| Jan 22, 2025 | 95.56 | 95.64 | 94.02 | 94.02 | 93.17 | - |
| Jan 21, 2025 | 94.56 | 96.36 | 94.56 | 95.72 | 94.85 | - |
| Jan 20, 2025 | 95.42 | 95.42 | 94.78 | 94.96 | 94.10 | - |
| Jan 17, 2025 | 95.00 | 96.26 | 95.00 | 96.26 | 95.39 | - |
| Jan 16, 2025 | 92.30 | 94.60 | 92.08 | 94.60 | 93.74 | - |
| Jan 15, 2025 | 91.24 | 92.30 | 91.16 | 92.30 | 91.47 | - |
| Jan 14, 2025 | 90.98 | 91.84 | 90.98 | 91.84 | 91.01 | - |
| Jan 13, 2025 | 90.18 | 91.52 | 90.00 | 91.52 | 90.69 | - |
| Jan 10, 2025 | 91.14 | 91.66 | 91.14 | 91.66 | 90.83 | - |
| Jan 9, 2025 | 91.16 | 91.26 | 91.14 | 91.18 | 90.36 | - |
| Jan 8, 2025 | 89.48 | 91.04 | 89.48 | 91.04 | 90.22 | - |
| Jan 7, 2025 | 87.86 | 90.20 | 87.76 | 90.20 | 89.38 | - |
| Jan 6, 2025 | 90.24 | 90.24 | 88.92 | 89.12 | 88.31 | - |
| Jan 3, 2025 | 90.86 | 91.62 | 90.76 | 91.28 | 90.45 | - |
| Jan 2, 2025 | 90.22 | 91.90 | 90.18 | 91.52 | 90.69 | - |
| Dec 30, 2024 | 89.92 | 90.46 | 89.92 | 90.26 | 89.44 | - |
| Dec 27, 2024 | 90.36 | 91.16 | 90.16 | 90.72 | 89.90 | - |
| Dec 23, 2024 | 90.22 | 91.00 | 90.22 | 90.44 | 89.62 | - |
| Dec 20, 2024 | 89.18 | 90.48 | 88.88 | 90.48 | 89.66 | - |
| Dec 19, 2024 | 88.94 | 90.82 | 88.90 | 90.82 | 90.00 | - |
| Dec 18, 2024 | 89.58 | 90.12 | 89.58 | 89.72 | 88.91 | - |
| Dec 17, 2024 | 89.50 | 90.70 | 89.44 | 90.24 | 89.42 | - |
| Dec 16, 2024 | 90.44 | 90.80 | 90.40 | 90.62 | 89.80 | - |
| Dec 13, 2024 | 90.92 | 91.40 | 90.92 | 91.40 | 90.57 | - |
| Dec 12, 2024 | 89.96 | 92.02 | 89.96 | 91.46 | 90.63 | - |
| Dec 11, 2024 | 91.64 | 91.88 | 91.14 | 91.14 | 90.32 | - |
| Dec 10, 2024 | 91.26 | 91.68 | 91.26 | 91.68 | 90.85 | - |
| Dec 9, 2024 | 91.64 | 91.84 | 90.94 | 91.84 | 91.01 | - |
| Dec 6, 2024 | 91.90 | 92.26 | 91.90 | 92.06 | 91.23 | - |
| Dec 5, 2024 | 92.70 | 92.78 | 92.60 | 92.60 | 91.76 | - |
| Dec 4, 2024 | 92.94 | 93.06 | 92.52 | 92.64 | 91.80 | - |
| Dec 3, 2024 | 94.20 | 94.90 | 93.88 | 94.14 | 93.29 | - |
| Dec 2, 2024 | 95.14 | 95.30 | 95.12 | 95.18 | 94.32 | - |
| Nov 29, 2024 | 95.96 | 96.00 | 95.26 | 95.26 | 94.40 | - |
| Nov 28, 2024 | 95.92 | 95.98 | 95.88 | 95.94 | 95.07 | - |
| Nov 27, 2024 | 96.18 | 97.12 | 95.62 | 96.58 | 95.71 | - |
| Nov 26, 2024 | 96.02 | 96.72 | 95.74 | 96.72 | 95.85 | - |
| Nov 25, 2024 | 95.86 | 96.18 | 95.52 | 95.88 | 95.01 | - |
| Nov 22, 2024 | 95.76 | 97.10 | 95.68 | 96.72 | 95.85 | - |
| Nov 21, 2024 | 93.56 | 95.62 | 93.40 | 95.62 | 94.76 | - |
| Nov 20, 2024 | 93.08 | 93.84 | 93.08 | 93.84 | 92.99 | - |
| Nov 19, 2024 | 93.04 | 93.36 | 92.86 | 93.32 | 92.48 | - |
| Nov 18, 2024 | 92.28 | 93.58 | 92.00 | 93.58 | 92.73 | - |
| Nov 15, 2024 | 90.02 | 91.86 | 89.82 | 91.86 | 91.03 | - |
| Nov 14, 2024 | 0.76 Dividend | |||||
| Nov 14, 2024 | 90.96 | 91.72 | 90.96 | 91.42 | 90.59 | - |
| Nov 13, 2024 | 91.20 | 92.32 | 91.20 | 91.80 | 90.14 | - |
| Nov 12, 2024 | 92.02 | 92.78 | 91.98 | 92.30 | 90.63 | - |
| Nov 11, 2024 | 90.50 | 92.76 | 90.50 | 92.76 | 91.09 | - |
| Nov 8, 2024 | 88.00 | 90.32 | 88.00 | 90.32 | 88.69 | - |
| Nov 7, 2024 | 88.80 | 88.80 | 88.00 | 88.00 | 86.41 | - |
| Nov 6, 2024 | 90.58 | 90.80 | 88.46 | 89.20 | 87.59 | - |
| Nov 5, 2024 | 86.66 | 87.08 | 86.52 | 87.08 | 85.51 | - |
| Nov 4, 2024 | 87.06 | 87.12 | 86.66 | 86.66 | 85.10 | - |
| Nov 1, 2024 | 87.58 | 88.58 | 87.58 | 87.84 | 86.25 | - |
| Oct 31, 2024 | 87.84 | 88.80 | 87.72 | 88.80 | 87.20 | - |
| Oct 30, 2024 | 87.86 | 87.86 | 87.38 | 87.52 | 85.94 | - |
| Oct 29, 2024 | 89.36 | 89.36 | 88.14 | 88.14 | 86.55 | - |
| Oct 28, 2024 | 90.00 | 90.00 | 89.48 | 89.82 | 88.20 | - |
| Oct 25, 2024 | 90.58 | 90.74 | 90.46 | 90.46 | 88.83 | - |
| Oct 24, 2024 | 91.42 | 91.90 | 90.88 | 90.88 | 89.24 | - |
| Oct 23, 2024 | 90.40 | 91.90 | 90.40 | 91.90 | 90.24 | - |
| Oct 22, 2024 | 91.04 | 91.24 | 90.72 | 91.24 | 89.59 | - |
| Oct 21, 2024 | 91.20 | 91.92 | 90.92 | 91.64 | 89.99 | 100 |
| Oct 18, 2024 | 90.70 | 91.74 | 90.64 | 91.74 | 90.08 | - |
| Oct 17, 2024 | 90.18 | 91.18 | 90.18 | 91.18 | 89.53 | - |
| Oct 16, 2024 | 88.88 | 90.48 | 88.48 | 90.48 | 88.85 | - |
| Oct 15, 2024 | 87.82 | 89.66 | 87.60 | 89.66 | 88.04 | - |
| Oct 14, 2024 | 86.66 | 87.88 | 86.60 | 87.88 | 86.29 | - |
| Oct 11, 2024 | 85.22 | 86.86 | 85.08 | 86.86 | 85.29 | - |
| Oct 10, 2024 | 85.48 | 86.22 | 85.48 | 86.18 | 84.62 | - |
| Oct 9, 2024 | 85.24 | 86.22 | 85.24 | 86.22 | 84.66 | - |
| Oct 8, 2024 | 85.06 | 86.18 | 84.94 | 86.18 | 84.62 | - |
| Oct 7, 2024 | 86.32 | 86.32 | 85.48 | 85.48 | 83.94 | - |
| Oct 4, 2024 | 86.74 | 87.02 | 86.42 | 87.02 | 85.45 | - |
| Oct 3, 2024 | 86.50 | 87.30 | 86.22 | 86.94 | 85.37 | - |
| Oct 2, 2024 | 86.52 | 87.00 | 86.44 | 86.72 | 85.15 | - |
| Oct 1, 2024 | 85.60 | 87.24 | 85.60 | 87.08 | 85.51 | - |
| Sep 30, 2024 | 84.62 | 85.70 | 84.38 | 85.70 | 84.15 | - |
| Sep 27, 2024 | 84.20 | 85.30 | 84.16 | 85.30 | 83.76 | - |
| Sep 26, 2024 | 84.50 | 84.82 | 84.46 | 84.70 | 83.17 | - |
| Sep 25, 2024 | 83.56 | 84.58 | 83.56 | 84.58 | 83.05 | - |
| Sep 24, 2024 | 85.70 | 85.70 | 84.80 | 84.80 | 83.27 | - |
| Sep 23, 2024 | 84.32 | 85.46 | 84.32 | 85.46 | 83.92 | - |
| Sep 20, 2024 | 83.32 | 84.64 | 83.32 | 84.62 | 83.09 | - |
| Sep 19, 2024 | 85.42 | 85.62 | 84.04 | 84.04 | 82.52 | - |
| Sep 18, 2024 | 85.48 | 86.02 | 85.32 | 85.78 | 84.23 | - |
| Sep 17, 2024 | 85.72 | 86.18 | 85.72 | 86.04 | 84.49 | - |
| Sep 16, 2024 | 85.70 | 86.48 | 85.58 | 86.48 | 84.92 | - |
| Sep 13, 2024 | 85.06 | 86.08 | 85.06 | 86.08 | 84.53 | - |
| Sep 12, 2024 | 85.96 | 86.04 | 85.58 | 85.58 | 84.04 | - |
| Sep 11, 2024 | 85.46 | 85.78 | 85.46 | 85.78 | 84.23 | - |
| Sep 10, 2024 | 85.10 | 86.74 | 85.10 | 86.64 | 85.08 | - |
| Sep 9, 2024 | 84.16 | 85.44 | 84.16 | 85.44 | 83.90 | - |
| Sep 6, 2024 | 83.60 | 85.14 | 83.50 | 84.86 | 83.33 | - |
| Sep 5, 2024 | 84.62 | 85.42 | 84.56 | 85.08 | 83.54 | - |
| Sep 4, 2024 | 83.76 | 85.02 | 83.76 | 84.76 | 83.23 | - |
| Sep 3, 2024 | 83.32 | 85.10 | 83.10 | 85.10 | 83.56 | - |
| Sep 2, 2024 | 83.44 | 83.44 | 83.24 | 83.40 | 81.89 | - |
| Aug 30, 2024 | 83.20 | 84.08 | 83.12 | 83.82 | 82.31 | - |
| Aug 29, 2024 | 82.92 | 83.82 | 82.92 | 83.30 | 81.80 | - |
| Aug 28, 2024 | 82.78 | 83.52 | 82.78 | 83.50 | 81.99 | - |
| Aug 27, 2024 | 82.62 | 83.96 | 82.62 | 82.78 | 81.29 | 100 |
| Aug 26, 2024 | 82.22 | 83.34 | 82.22 | 82.98 | 81.48 | - |
| Aug 23, 2024 | 83.08 | 83.18 | 82.34 | 82.34 | 80.85 | - |
| Aug 22, 2024 | 81.70 | 83.14 | 81.70 | 83.14 | 81.64 | - |
| Aug 21, 2024 | 80.90 | 81.60 | 80.90 | 81.60 | 80.13 | - |
| Aug 20, 2024 | 80.76 | 81.54 | 80.68 | 81.34 | 79.87 | - |
| Aug 19, 2024 | 80.40 | 81.30 | 80.40 | 81.28 | 79.81 | - |
| Aug 16, 2024 | 80.84 | 81.24 | 80.68 | 81.24 | 79.77 | - |
| Aug 15, 2024 | 80.98 | 81.04 | 80.58 | 80.58 | 79.13 | - |
| Aug 14, 2024 | 0.76 Dividend | |||||
| Aug 14, 2024 | 80.08 | 80.86 | 79.76 | 80.86 | 79.40 | - |
| Aug 13, 2024 | 81.10 | 81.28 | 80.66 | 80.66 | 78.38 | - |
| Aug 12, 2024 | 79.90 | 81.10 | 79.90 | 81.10 | 78.81 | - |
| Aug 9, 2024 | 79.80 | 80.50 | 79.80 | 80.50 | 78.23 | - |
| Aug 8, 2024 | 80.58 | 81.36 | 80.50 | 80.84 | 78.56 | - |
| Aug 7, 2024 | 80.94 | 81.26 | 80.76 | 81.04 | 78.75 | - |
| Aug 6, 2024 | 80.66 | 81.28 | 80.52 | 81.28 | 78.99 | - |
| Aug 5, 2024 | 81.34 | 81.36 | 78.56 | 81.20 | 78.91 | - |
| Aug 2, 2024 | 80.86 | 82.50 | 80.84 | 81.74 | 79.43 | - |
| Aug 1, 2024 | 79.04 | 81.68 | 79.04 | 81.68 | 79.38 | - |
| Jul 31, 2024 | 78.72 | 79.34 | 78.72 | 79.34 | 77.10 | - |
| Jul 30, 2024 | 77.32 | 78.26 | 77.32 | 78.26 | 76.05 | - |
| Jul 29, 2024 | 76.98 | 77.26 | 76.94 | 77.26 | 75.08 | - |
| Jul 26, 2024 | 76.60 | 77.08 | 76.60 | 77.08 | 74.90 | - |
| Jul 25, 2024 | 76.74 | 77.88 | 76.50 | 76.94 | 74.77 | - |
| Jul 24, 2024 | 74.80 | 76.78 | 74.74 | 76.78 | 74.61 | - |
| Jul 23, 2024 | 74.86 | 75.60 | 74.84 | 75.60 | 73.47 | - |
| Jul 22, 2024 | 74.50 | 75.18 | 74.50 | 75.18 | 73.06 | - |
| Jul 19, 2024 | 75.00 | 75.00 | 74.76 | 74.76 | 72.65 | - |
| Jul 18, 2024 | 75.02 | 75.80 | 74.92 | 75.80 | 73.66 | - |
| Jul 17, 2024 | 73.70 | 75.66 | 73.32 | 75.66 | 73.53 | - |
| Jul 16, 2024 | 72.78 | 73.72 | 72.62 | 73.70 | 71.62 | - |
| Jul 15, 2024 | 74.00 | 74.00 | 72.90 | 72.94 | 70.88 | - |
| Jul 12, 2024 | 73.68 | 74.30 | 73.66 | 74.30 | 72.20 | - |
| Jul 11, 2024 | 71.76 | 73.86 | 71.66 | 73.86 | 71.78 | - |
| Jul 10, 2024 | 71.68 | 71.90 | 71.64 | 71.90 | 69.87 | - |
| Jul 9, 2024 | 71.80 | 72.26 | 71.74 | 72.26 | 70.22 | - |
| Jul 8, 2024 | 71.40 | 71.94 | 71.38 | 71.94 | 69.91 | - |
| Jul 5, 2024 | 72.00 | 72.02 | 71.84 | 71.84 | 69.81 | - |
| Jul 4, 2024 | 72.00 | 72.02 | 71.98 | 71.98 | 69.95 | - |
| Jul 3, 2024 | 72.24 | 72.62 | 71.98 | 71.98 | 69.95 | - |
| Jul 2, 2024 | 72.00 | 72.60 | 72.00 | 72.42 | 70.38 | - |
| Jul 1, 2024 | 72.64 | 72.80 | 72.64 | 72.66 | 70.61 | - |
| Jun 28, 2024 | 72.94 | 73.18 | 72.80 | 72.80 | 70.75 | - |
| Jun 27, 2024 | 72.62 | 73.00 | 72.62 | 73.00 | 70.94 | - |
| Jun 26, 2024 | 72.80 | 72.88 | 72.72 | 72.80 | 70.75 | - |
| Jun 25, 2024 | 73.60 | 73.70 | 73.28 | 73.28 | 71.21 | - |
| Jun 24, 2024 | 72.68 | 73.76 | 72.68 | 73.76 | 71.68 | - |
| Jun 21, 2024 | 73.58 | 74.22 | 73.58 | 73.62 | 71.54 | - |
| Jun 20, 2024 | 72.22 | 73.62 | 72.22 | 73.62 | 71.54 | - |
| Jun 19, 2024 | 72.24 | 72.32 | 72.10 | 72.10 | 70.07 | - |
| Jun 18, 2024 | 72.80 | 73.00 | 72.24 | 72.48 | 70.43 | - |
| Jun 17, 2024 | 73.32 | 73.50 | 73.08 | 73.50 | 71.43 | - |
| Jun 14, 2024 | 72.78 | 73.64 | 72.46 | 73.64 | 71.56 | - |
| Jun 13, 2024 | 72.94 | 73.16 | 72.80 | 73.16 | 71.10 | - |
| Jun 12, 2024 | 73.92 | 73.92 | 73.18 | 73.38 | 71.31 | - |
| Jun 11, 2024 | 73.34 | 74.12 | 73.30 | 74.12 | 72.03 | - |
| Jun 10, 2024 | 73.84 | 74.18 | 73.72 | 73.96 | 71.87 | - |
| Jun 7, 2024 | 73.46 | 73.74 | 73.32 | 73.74 | 71.66 | - |
| Jun 6, 2024 | 74.00 | 74.04 | 73.76 | 73.76 | 71.68 | - |
| Jun 5, 2024 | 75.30 | 75.30 | 74.58 | 74.62 | 72.51 | - |
| Jun 4, 2024 | 74.00 | 75.34 | 73.90 | 75.34 | 73.21 | - |
| Jun 3, 2024 | 74.48 | 74.56 | 74.04 | 74.04 | 71.95 | - |
| May 31, 2024 | 72.86 | 74.30 | 72.60 | 74.30 | 72.20 | - |
| May 30, 2024 | 72.06 | 72.84 | 71.94 | 72.80 | 70.75 | - |
| May 29, 2024 | 72.82 | 72.94 | 72.70 | 72.94 | 70.88 | - |
| May 28, 2024 | 73.38 | 74.06 | 73.28 | 73.58 | 71.50 | - |
| May 27, 2024 | 73.68 | 73.68 | 73.52 | 73.52 | 71.45 | - |
| May 24, 2024 | 74.26 | 74.44 | 74.18 | 74.20 | 72.11 | - |
| May 23, 2024 | 75.70 | 75.70 | 75.00 | 75.00 | 72.88 | - |
| May 22, 2024 | 77.50 | 77.50 | 76.20 | 76.20 | 74.05 | - |
| May 21, 2024 | 77.46 | 78.18 | 77.40 | 77.64 | 75.45 | - |
| May 20, 2024 | 78.20 | 78.44 | 78.16 | 78.16 | 75.95 | - |
| May 17, 2024 | 78.42 | 78.62 | 78.26 | 78.26 | 76.05 | - |
| May 16, 2024 | 77.76 | 78.62 | 77.76 | 78.62 | 76.40 | - |
| May 15, 2024 | 77.60 | 78.84 | 77.56 | 78.10 | 75.90 | - |
| May 14, 2024 | 78.28 | 78.48 | 77.62 | 77.62 | 75.43 | - |
| May 13, 2024 | 0.76 Dividend | |||||
| May 13, 2024 | 78.18 | 78.78 | 78.06 | 78.42 | 76.21 | - |
| May 10, 2024 | 79.28 | 79.66 | 79.18 | 79.18 | 76.13 | - |
| May 9, 2024 | 78.56 | 78.80 | 78.56 | 78.80 | 75.77 | - |
| May 8, 2024 | 77.66 | 78.76 | 77.66 | 78.76 | 75.73 | - |
| May 7, 2024 | 76.64 | 77.30 | 76.62 | 77.30 | 74.33 | - |
| May 6, 2024 | 77.00 | 77.00 | 76.44 | 76.62 | 73.67 | - |
| May 3, 2024 | 77.46 | 77.54 | 76.74 | 76.74 | 73.79 | - |
| May 2, 2024 | 76.62 | 77.88 | 76.54 | 77.06 | 74.10 | - |
| Apr 30, 2024 | 76.94 | 77.42 | 76.64 | 77.42 | 74.44 | - |
| Apr 29, 2024 | 75.76 | 76.82 | 75.54 | 76.82 | 73.87 | - |
| Apr 26, 2024 | 77.12 | 77.12 | 76.38 | 76.38 | 73.44 | - |
| Apr 25, 2024 | 76.60 | 77.04 | 76.32 | 77.04 | 74.08 | - |
| Apr 24, 2024 | 76.30 | 77.14 | 76.28 | 77.14 | 74.17 | - |
| Apr 23, 2024 | 76.56 | 76.76 | 76.38 | 76.76 | 73.81 | - |
| Apr 22, 2024 | 76.28 | 77.08 | 76.28 | 77.08 | 74.12 | - |
| Apr 19, 2024 | 74.80 | 76.60 | 74.80 | 76.60 | 73.65 | - |
| Apr 18, 2024 | 74.36 | 74.68 | 74.34 | 74.68 | 71.81 | - |
| Apr 17, 2024 | 72.86 | 74.30 | 72.84 | 74.30 | 71.44 | - |
| Apr 16, 2024 | 73.80 | 73.98 | 73.12 | 73.40 | 70.58 | - |
| Apr 15, 2024 | 73.98 | 74.24 | 73.86 | 74.24 | 71.38 | - |
| Apr 12, 2024 | 73.80 | 74.74 | 73.54 | 73.54 | 70.71 | - |
| Apr 11, 2024 | 73.80 | 74.22 | 73.76 | 74.22 | 71.37 | - |
| Apr 10, 2024 | 75.10 | 75.12 | 73.54 | 73.54 | 70.71 | - |
| Apr 9, 2024 | 74.50 | 74.96 | 74.46 | 74.88 | 72.00 | - |
| Apr 8, 2024 | 73.66 | 74.74 | 73.66 | 74.74 | 71.87 | - |
| Apr 5, 2024 | 74.54 | 74.54 | 73.40 | 73.40 | 70.58 | - |
| Apr 4, 2024 | 74.60 | 74.62 | 74.06 | 74.36 | 71.50 | - |