Brussels - Delayed Quote EUR
Solvac S.A. (SOLV.BR)
At close: October 31 at 5:35 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 102.00 | 102.50 | 100.00 | 102.00 | 102.00 | 598 |
| Oct 30, 2024 | 102.50 | 104.00 | 102.00 | 102.00 | 102.00 | 785 |
| Oct 29, 2024 | 103.50 | 104.50 | 102.00 | 102.50 | 102.50 | 1,071 |
| Oct 28, 2024 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,006 |
| Oct 25, 2024 | 102.50 | 104.00 | 101.00 | 101.00 | 101.00 | 1,440 |
| Oct 24, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 459 |
| Oct 23, 2024 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | 1,098 |
| Oct 22, 2024 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | 386 |
| Oct 21, 2024 | 105.00 | 106.00 | 103.50 | 105.00 | 105.00 | 556 |
| Oct 18, 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 3,492 |
| Oct 17, 2024 | 105.00 | 105.00 | 103.50 | 105.00 | 105.00 | 2,278 |
| Oct 16, 2024 | 106.50 | 106.50 | 103.50 | 104.50 | 104.50 | 982 |
| Oct 15, 2024 | 104.50 | 107.00 | 102.50 | 107.00 | 107.00 | 1,556 |
| Oct 14, 2024 | 103.50 | 106.00 | 103.50 | 104.00 | 104.00 | 3,110 |
| Oct 11, 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 662 |
| Oct 10, 2024 | 102.50 | 104.00 | 102.00 | 104.00 | 104.00 | 3,291 |
| Oct 9, 2024 | 99.20 | 101.00 | 98.60 | 101.00 | 101.00 | 3,946 |
| Oct 8, 2024 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | 2,027 |
| Oct 7, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,665 |
| Oct 4, 2024 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 3,798 |
| Oct 3, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,461 |
| Oct 2, 2024 | 97.60 | 101.00 | 97.60 | 100.00 | 100.00 | 2,267 |
| Oct 1, 2024 | 99.40 | 101.00 | 99.40 | 101.00 | 101.00 | 1,993 |
| Sep 30, 2024 | 99.40 | 100.50 | 99.00 | 99.20 | 99.20 | 1,321 |
| Sep 27, 2024 | 97.00 | 100.50 | 97.00 | 99.20 | 99.20 | 3,218 |
| Sep 26, 2024 | 97.00 | 98.00 | 96.20 | 97.80 | 97.80 | 1,103 |
| Sep 25, 2024 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 664 |
| Sep 24, 2024 | 97.60 | 98.20 | 96.60 | 97.00 | 97.00 | 898 |
| Sep 23, 2024 | 97.40 | 97.60 | 97.00 | 97.00 | 97.00 | 1,079 |
| Sep 20, 2024 | 98.60 | 98.80 | 97.20 | 97.20 | 97.20 | 841 |
| Sep 19, 2024 | 97.20 | 98.00 | 96.40 | 97.00 | 97.00 | 3,064 |
| Sep 18, 2024 | 98.00 | 98.00 | 96.40 | 96.40 | 96.40 | 3,853 |
| Sep 17, 2024 | 98.20 | 98.20 | 97.40 | 98.00 | 98.00 | 4,279 |
| Sep 16, 2024 | 98.40 | 99.60 | 98.00 | 98.00 | 98.00 | 1,910 |
| Sep 13, 2024 | 98.40 | 99.00 | 97.60 | 98.60 | 98.60 | 515 |
| Sep 12, 2024 | 98.00 | 99.00 | 97.40 | 98.40 | 98.40 | 1,681 |
| Sep 11, 2024 | 97.20 | 98.00 | 97.00 | 98.00 | 98.00 | 915 |
| Sep 10, 2024 | 98.80 | 99.00 | 97.00 | 97.00 | 97.00 | 1,766 |
| Sep 9, 2024 | 99.80 | 99.80 | 98.60 | 98.60 | 98.60 | 1,425 |
| Sep 6, 2024 | 99.60 | 99.80 | 98.20 | 99.80 | 99.80 | 678 |
| Sep 5, 2024 | 99.80 | 99.80 | 97.80 | 99.60 | 99.60 | 4,689 |
| Sep 4, 2024 | 99.80 | 100.00 | 99.20 | 100.00 | 100.00 | 624 |
| Sep 3, 2024 | 98.60 | 99.40 | 97.80 | 99.40 | 99.40 | 1,093 |
| Sep 2, 2024 | 101.00 | 101.00 | 98.20 | 98.20 | 98.20 | 1,102 |
| Aug 30, 2024 | 99.20 | 100.00 | 99.00 | 99.00 | 99.00 | 3,395 |
| Aug 29, 2024 | 99.20 | 99.20 | 98.00 | 99.00 | 99.00 | 2,102 |
| Aug 28, 2024 | 100.00 | 100.50 | 99.00 | 99.00 | 99.00 | 1,032 |
| Aug 27, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1,510 |
| Aug 26, 2024 | 99.80 | 100.00 | 99.40 | 100.00 | 100.00 | 1,173 |
| Aug 23, 2024 | 99.40 | 100.00 | 99.40 | 100.00 | 100.00 | 338 |
| Aug 22, 2024 | 98.80 | 99.40 | 98.60 | 99.40 | 99.40 | 83 |
| Aug 21, 2024 | 98.40 | 100.00 | 98.40 | 98.80 | 98.80 | 381 |
| Aug 20, 2024 | 100.00 | 100.00 | 98.40 | 98.40 | 98.40 | 206 |
| Aug 19, 2024 | 100.00 | 101.00 | 99.20 | 100.00 | 100.00 | 1,912 |
| Aug 16, 2024 | 100.00 | 100.00 | 98.40 | 100.00 | 100.00 | 59 |
| Aug 15, 2024 | 100.00 | 100.00 | 98.40 | 100.00 | 100.00 | 154 |
| Aug 14, 2024 | 3.49 Dividend | |||||
| Aug 14, 2024 | 100.50 | 101.50 | 99.00 | 100.00 | 100.00 | 430 |
| Aug 13, 2024 | 104.00 | 104.50 | 103.00 | 103.00 | 99.51 | 1,036 |
| Aug 12, 2024 | 103.50 | 104.00 | 102.00 | 104.00 | 100.48 | 577 |
| Aug 9, 2024 | 104.00 | 104.50 | 103.00 | 103.00 | 99.51 | 269 |
| Aug 8, 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 99.51 | 129 |
| Aug 7, 2024 | 100.50 | 104.00 | 100.50 | 103.00 | 99.51 | 1,635 |
| Aug 6, 2024 | 99.80 | 101.50 | 99.60 | 100.00 | 96.62 | 966 |
| Aug 5, 2024 | 102.00 | 102.00 | 98.00 | 99.60 | 96.23 | 1,959 |
| Aug 2, 2024 | 102.00 | 103.50 | 102.00 | 102.00 | 98.55 | 1,372 |
| Aug 1, 2024 | 104.00 | 104.50 | 102.00 | 102.00 | 98.55 | 3,472 |
| Jul 31, 2024 | 105.00 | 106.00 | 104.50 | 106.00 | 102.41 | 2,736 |
| Jul 30, 2024 | 105.00 | 105.00 | 104.50 | 104.50 | 100.96 | 55 |
| Jul 29, 2024 | 106.00 | 106.00 | 104.50 | 104.50 | 100.96 | 1,676 |
| Jul 26, 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 102.41 | 403 |
| Jul 25, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 101.45 | 832 |
| Jul 24, 2024 | 106.50 | 106.50 | 106.00 | 106.00 | 102.41 | 336 |
| Jul 23, 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 102.41 | 72 |
| Jul 22, 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 102.41 | 639 |
| Jul 19, 2024 | 108.50 | 108.50 | 107.00 | 107.00 | 103.38 | 40 |
| Jul 18, 2024 | 106.50 | 108.50 | 106.00 | 108.50 | 104.83 | 1,463 |
| Jul 17, 2024 | 106.50 | 106.50 | 105.50 | 105.50 | 101.93 | 2,180 |
| Jul 16, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.41 | 59 |
| Jul 15, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 102.41 | 619 |
| Jul 12, 2024 | 107.00 | 107.50 | 106.50 | 107.50 | 103.86 | 450 |
| Jul 11, 2024 | 107.50 | 107.50 | 106.00 | 107.00 | 103.38 | 315 |
| Jul 10, 2024 | 108.50 | 110.00 | 107.00 | 107.50 | 103.86 | 2,012 |
| Jul 9, 2024 | 109.50 | 109.50 | 108.00 | 109.00 | 105.31 | 655 |
| Jul 8, 2024 | 108.50 | 109.00 | 108.50 | 109.00 | 105.31 | 614 |
| Jul 5, 2024 | 109.50 | 110.50 | 108.00 | 108.00 | 104.34 | 178 |
| Jul 4, 2024 | 109.50 | 109.50 | 108.00 | 109.00 | 105.31 | 1,479 |
| Jul 3, 2024 | 110.50 | 110.50 | 109.00 | 109.50 | 105.79 | 1,009 |
| Jul 2, 2024 | 110.50 | 110.50 | 110.00 | 110.00 | 106.28 | 37 |
| Jul 1, 2024 | 110.50 | 110.50 | 110.00 | 110.00 | 106.28 | 112 |
| Jun 28, 2024 | 111.50 | 112.50 | 110.00 | 110.00 | 106.28 | 1,256 |
| Jun 27, 2024 | 111.50 | 111.50 | 111.00 | 111.00 | 107.24 | 304 |
| Jun 26, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 107.24 | 1,547 |
| Jun 25, 2024 | 111.50 | 112.50 | 111.00 | 112.50 | 108.69 | 923 |
| Jun 24, 2024 | 112.00 | 112.00 | 111.50 | 111.50 | 107.73 | 55 |
| Jun 21, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 107.24 | 36 |
| Jun 20, 2024 | 111.50 | 113.00 | 111.00 | 111.00 | 107.24 | 109 |
| Jun 19, 2024 | 111.00 | 114.00 | 111.00 | 111.50 | 107.73 | 1,811 |
| Jun 18, 2024 | 111.00 | 111.00 | 110.50 | 110.50 | 106.76 | 40 |
| Jun 17, 2024 | 110.50 | 112.50 | 110.50 | 110.50 | 106.76 | 349 |
| Jun 14, 2024 | 112.50 | 113.50 | 110.00 | 110.00 | 106.28 | 4,167 |
| Jun 13, 2024 | 113.50 | 114.00 | 112.00 | 112.00 | 108.21 | 1,038 |
| Jun 12, 2024 | 112.50 | 114.00 | 112.00 | 113.50 | 109.66 | 1,750 |
| Jun 11, 2024 | 112.00 | 113.50 | 112.00 | 112.00 | 108.21 | 1,248 |
| Jun 10, 2024 | 112.50 | 114.00 | 111.50 | 111.50 | 107.73 | 1,995 |
| Jun 7, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 108.21 | 577 |
| Jun 6, 2024 | 113.00 | 114.00 | 112.50 | 112.50 | 108.69 | 1,029 |
| Jun 5, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 109.18 | 64 |
| Jun 4, 2024 | 114.50 | 114.50 | 113.50 | 114.00 | 110.14 | 648 |
| Jun 3, 2024 | 115.00 | 116.00 | 113.50 | 114.00 | 110.14 | 1,157 |
| May 31, 2024 | 115.00 | 115.00 | 114.00 | 114.50 | 110.62 | 35 |
| May 30, 2024 | 113.50 | 115.00 | 112.00 | 115.00 | 111.11 | 631 |
| May 29, 2024 | 113.50 | 114.00 | 113.50 | 114.00 | 110.14 | 116 |
| May 28, 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 110.14 | 374 |
| May 27, 2024 | 111.00 | 114.00 | 110.50 | 113.00 | 109.18 | 654 |
| May 24, 2024 | 111.00 | 111.00 | 108.50 | 110.00 | 106.28 | 164 |
| May 23, 2024 | 111.00 | 113.00 | 111.00 | 111.00 | 107.24 | 293 |
| May 22, 2024 | 110.00 | 110.00 | 108.00 | 110.00 | 106.28 | 874 |
| May 21, 2024 | 113.50 | 113.50 | 109.50 | 109.50 | 105.79 | 715 |
| May 20, 2024 | 113.50 | 114.00 | 112.00 | 114.00 | 110.14 | 2,014 |
| May 17, 2024 | 113.50 | 114.00 | 112.00 | 114.00 | 110.14 | 53 |
| May 16, 2024 | 113.50 | 114.00 | 112.00 | 114.00 | 110.14 | 519 |
| May 15, 2024 | 112.50 | 114.00 | 112.50 | 114.00 | 110.14 | 2,211 |
| May 14, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 108.21 | 107 |
| May 13, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 110.14 | 2,525 |
| May 10, 2024 | 113.50 | 114.00 | 113.00 | 113.00 | 109.18 | 289 |
| May 9, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 110.14 | 15 |
| May 8, 2024 | 109.50 | 113.00 | 109.50 | 113.00 | 109.18 | 3,294 |
| May 7, 2024 | 108.00 | 110.00 | 108.00 | 109.00 | 105.31 | 2,708 |
| May 6, 2024 | 108.00 | 108.00 | 106.00 | 108.00 | 104.34 | 2,410 |
| May 3, 2024 | 104.50 | 105.00 | 104.00 | 105.00 | 101.45 | 1,466 |
| May 2, 2024 | 106.00 | 106.00 | 104.00 | 104.50 | 100.96 | 297 |
| Apr 30, 2024 | 104.50 | 106.50 | 104.50 | 106.00 | 102.41 | 2,275 |
| Apr 29, 2024 | 103.00 | 104.50 | 100.00 | 104.50 | 100.96 | 4,104 |
| Apr 26, 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 100.48 | 2,788 |
| Apr 25, 2024 | 104.00 | 105.00 | 102.00 | 103.00 | 99.51 | 4,552 |
| Apr 24, 2024 | 106.00 | 106.00 | 103.50 | 104.00 | 100.48 | 2,510 |
| Apr 23, 2024 | 106.50 | 106.50 | 106.00 | 106.00 | 102.41 | 542 |
| Apr 22, 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 102.41 | 3,881 |
| Apr 19, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 101.45 | 750 |
| Apr 18, 2024 | 104.00 | 105.00 | 104.00 | 104.50 | 100.96 | 3,332 |
| Apr 17, 2024 | 106.50 | 106.50 | 103.50 | 104.00 | 100.48 | 3,200 |
| Apr 16, 2024 | 107.00 | 107.00 | 104.00 | 106.50 | 102.90 | 2,271 |
| Apr 15, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 104.34 | 251 |
| Apr 12, 2024 | 108.00 | 109.00 | 108.00 | 108.50 | 104.83 | 2,373 |
| Apr 11, 2024 | 109.00 | 109.00 | 106.00 | 107.00 | 103.38 | 1,946 |
| Apr 10, 2024 | 111.00 | 111.00 | 108.50 | 108.50 | 104.83 | 2,593 |
| Apr 9, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 106.28 | 614 |
| Apr 8, 2024 | 110.00 | 110.00 | 107.00 | 110.00 | 106.28 | 167 |
| Apr 5, 2024 | 110.00 | 110.00 | 107.00 | 110.00 | 106.28 | 406 |
| Apr 4, 2024 | 110.00 | 112.00 | 106.00 | 110.00 | 106.28 | 3,237 |
| Apr 3, 2024 | 109.00 | 111.00 | 108.50 | 110.00 | 106.28 | 2,602 |
| Apr 2, 2024 | 106.50 | 109.50 | 106.50 | 109.50 | 105.79 | 581 |
| Mar 28, 2024 | 107.00 | 109.00 | 106.00 | 106.00 | 102.41 | 876 |
| Mar 27, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 103.38 | 323 |
| Mar 26, 2024 | 109.00 | 110.00 | 104.00 | 107.00 | 103.38 | 2,012 |
| Mar 25, 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 106.28 | 1,166 |
| Mar 22, 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 104.34 | 172 |
| Mar 21, 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 104.34 | 921 |
| Mar 20, 2024 | 107.00 | 107.00 | 106.00 | 107.00 | 103.38 | 113 |
| Mar 19, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 102.41 | 773 |
| Mar 18, 2024 | 107.00 | 109.00 | 106.00 | 107.00 | 103.38 | 1,314 |
| Mar 15, 2024 | 106.00 | 108.00 | 105.00 | 107.00 | 103.38 | 4,070 |
| Mar 14, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 102.41 | 1,109 |
| Mar 13, 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 101.45 | 1,492 |
| Mar 12, 2024 | 108.00 | 110.00 | 105.00 | 110.00 | 106.28 | 3,843 |
| Mar 11, 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 105.31 | 1,306 |
| Mar 8, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 104.34 | 598 |
| Mar 7, 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 105.31 | 2 |
| Mar 6, 2024 | 107.00 | 109.00 | 107.00 | 107.00 | 103.38 | 525 |
| Mar 5, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 103.38 | 195 |
| Mar 4, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 104.34 | 566 |
| Mar 1, 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 105.31 | 128 |
| Feb 29, 2024 | 111.00 | 111.00 | 109.00 | 111.00 | 107.24 | 1,550 |
| Feb 28, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 105.31 | 903 |
| Feb 27, 2024 | 110.00 | 110.00 | 107.00 | 109.00 | 105.31 | 2,323 |
| Feb 26, 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 105.31 | 508 |
| Feb 23, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 106.28 | 606 |
| Feb 22, 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 105.31 | 2,926 |
| Feb 21, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 106.28 | 581 |
| Feb 20, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 109.18 | 377 |
| Feb 19, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 105.31 | 402 |
| Feb 16, 2024 | 110.00 | 112.00 | 110.00 | 110.00 | 106.28 | 1,108 |
| Feb 15, 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 105.31 | 474 |
| Feb 14, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 106.28 | 807 |
| Feb 13, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 106.28 | 386 |
| Feb 12, 2024 | 111.00 | 111.00 | 108.00 | 110.00 | 106.28 | 3,031 |
| Feb 9, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 108.21 | 428 |
| Feb 8, 2024 | 114.00 | 115.00 | 112.00 | 112.00 | 108.21 | 2,292 |
| Feb 7, 2024 | 116.00 | 116.00 | 113.00 | 115.00 | 111.11 | 1,385 |
| Feb 6, 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 111.11 | 5,317 |
| Feb 5, 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 113.04 | 431 |
| Feb 2, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 114.97 | 1 |
| Feb 1, 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 115.94 | 3 |
| Jan 31, 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 115.94 | 423 |
| Jan 30, 2024 | 120.00 | 121.00 | 117.00 | 117.00 | 113.04 | 105 |
| Jan 29, 2024 | 119.00 | 121.00 | 117.00 | 119.00 | 114.97 | 434 |
| Jan 26, 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 114.97 | 1,397 |
| Jan 25, 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 112.07 | 169 |
| Jan 24, 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 113.04 | 387 |
| Jan 23, 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 113.04 | 83 |
| Jan 22, 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 110.14 | 1,102 |
| Jan 19, 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 110.14 | 1,784 |
| Jan 18, 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 109.18 | 1,055 |
| Jan 17, 2024 | 117.00 | 117.00 | 111.00 | 113.00 | 109.18 | 1,040 |
| Jan 16, 2024 | 120.00 | 120.00 | 116.00 | 118.00 | 114.01 | 1,407 |
| Jan 15, 2024 | 120.00 | 120.00 | 119.00 | 120.00 | 115.94 | 764 |
| Jan 12, 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 117.87 | 284 |
| Jan 11, 2024 | 123.00 | 124.00 | 121.00 | 121.00 | 116.90 | 1,321 |
| Jan 10, 2024 | 123.00 | 124.00 | 122.00 | 122.00 | 117.87 | 12 |
| Jan 9, 2024 | 122.00 | 124.00 | 122.00 | 122.00 | 117.87 | 157 |
| Jan 8, 2024 | 124.00 | 125.00 | 122.00 | 122.00 | 117.87 | 977 |
| Jan 5, 2024 | 124.00 | 126.00 | 122.00 | 123.00 | 118.84 | 747 |
| Jan 4, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 119.80 | 3 |
| Jan 3, 2024 | 124.00 | 126.00 | 123.00 | 126.00 | 121.74 | 428 |
| Jan 2, 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 118.84 | 587 |
| Dec 29, 2023 | 120.00 | 125.00 | 120.00 | 125.00 | 120.77 | 990 |
| Dec 28, 2023 | 121.00 | 122.00 | 120.00 | 120.00 | 115.94 | 180 |
| Dec 27, 2023 | 123.00 | 123.00 | 120.00 | 120.00 | 115.94 | 935 |
| Dec 22, 2023 | 124.00 | 125.00 | 122.00 | 122.00 | 117.87 | 933 |
| Dec 21, 2023 | 125.00 | 125.00 | 122.00 | 124.00 | 119.80 | 239 |
| Dec 20, 2023 | 125.00 | 127.00 | 125.00 | 125.00 | 120.77 | 1,508 |
| Dec 19, 2023 | 2.46 Dividend | |||||
| Dec 19, 2023 | 125.00 | 127.00 | 124.00 | 127.00 | 122.70 | 101 |
| Dec 18, 2023 | 123.00 | 130.00 | 123.00 | 127.00 | 120.32 | 4,823 |
| Dec 15, 2023 | 126.00 | 128.00 | 125.00 | 125.00 | 118.43 | 614 |
| Dec 14, 2023 | 128.00 | 128.00 | 125.00 | 126.00 | 119.38 | 821 |
| Dec 13, 2023 | 125.00 | 129.00 | 125.00 | 125.00 | 118.43 | 1,597 |
| Dec 12, 2023 | 120.00 | 125.00 | 119.00 | 125.00 | 118.43 | 2,819 |
| Dec 11, 2023 | 120.00 | 120.00 | 117.00 | 120.00 | 113.69 | 738 |
| Dec 8, 2023 | 117.00 | 119.00 | 116.00 | 118.00 | 111.80 | 3,253 |
| Dec 7, 2023 | 116.00 | 118.00 | 116.00 | 117.00 | 110.85 | 1,403 |
| Dec 6, 2023 | 117.00 | 119.00 | 116.00 | 117.00 | 110.85 | 3,194 |
| Dec 5, 2023 | 119.00 | 119.00 | 116.00 | 116.00 | 109.90 | 2,924 |
| Dec 4, 2023 | 114.00 | 119.00 | 114.00 | 119.00 | 112.75 | 2,402 |
| Dec 1, 2023 | 114.00 | 115.00 | 113.00 | 115.00 | 108.96 | 1,523 |
| Nov 30, 2023 | 113.00 | 114.00 | 112.00 | 114.00 | 108.01 | 362 |
| Nov 29, 2023 | 111.00 | 114.00 | 111.00 | 114.00 | 108.01 | 274 |
| Nov 28, 2023 | 112.00 | 112.00 | 109.00 | 112.00 | 106.11 | 4,556 |
| Nov 27, 2023 | 113.00 | 113.00 | 111.00 | 112.00 | 106.11 | 1,764 |
| Nov 24, 2023 | 112.00 | 114.00 | 112.00 | 114.00 | 108.01 | 1,293 |
| Nov 23, 2023 | 112.00 | 113.00 | 112.00 | 112.00 | 106.11 | 1,040 |
| Nov 22, 2023 | 112.00 | 114.00 | 112.00 | 112.00 | 106.11 | 275 |
| Nov 21, 2023 | 113.00 | 113.00 | 111.00 | 112.00 | 106.11 | 1,119 |
| Nov 20, 2023 | 112.00 | 114.00 | 112.00 | 114.00 | 108.01 | 1,368 |
| Nov 17, 2023 | 113.00 | 113.00 | 111.00 | 111.00 | 105.17 | 1,274 |
| Nov 16, 2023 | 115.00 | 115.00 | 111.00 | 111.00 | 105.17 | 963 |
| Nov 15, 2023 | 111.00 | 115.00 | 111.00 | 113.00 | 107.06 | 2,198 |
| Nov 14, 2023 | 108.00 | 111.00 | 108.00 | 111.00 | 105.17 | 2,328 |
| Nov 13, 2023 | 108.00 | 108.00 | 106.00 | 108.00 | 102.32 | 2,640 |
| Nov 10, 2023 | 108.00 | 109.00 | 107.00 | 107.00 | 101.38 | 1,251 |
| Nov 9, 2023 | 106.00 | 110.00 | 106.00 | 110.00 | 104.22 | 1,395 |
| Nov 8, 2023 | 109.00 | 109.00 | 106.00 | 106.00 | 100.43 | 1,237 |
| Nov 7, 2023 | 109.00 | 109.00 | 107.00 | 108.00 | 102.32 | 238 |
| Nov 6, 2023 | 110.00 | 110.00 | 108.00 | 108.00 | 102.32 | 431 |
| Nov 3, 2023 | 109.00 | 112.00 | 108.00 | 108.00 | 102.32 | 148 |
| Nov 2, 2023 | 109.00 | 112.00 | 108.00 | 110.00 | 104.22 | 2,495 |
| Nov 1, 2023 | 108.00 | 109.00 | 107.00 | 109.00 | 103.27 | 16 |
| Oct 31, 2023 | 109.00 | 110.00 | 107.00 | 108.00 | 102.32 | 2,075 |