Stuttgart - Delayed Quote EUR
NXP Semiconductors NV (VNX.SG)
At close: 9:59 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 |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 211.00 | 214.00 | 209.00 | 214.00 | 214.00 | 10 |
| Oct 21, 2024 | 214.00 | 214.00 | 211.00 | 211.00 | 211.00 | - |
| Oct 18, 2024 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | - |
| Oct 17, 2024 | 214.00 | 218.00 | 214.00 | 215.00 | 215.00 | - |
| Oct 16, 2024 | 214.00 | 216.00 | 213.00 | 214.00 | 214.00 | - |
| Oct 15, 2024 | 222.00 | 224.00 | 217.00 | 217.00 | 217.00 | 110 |
| Oct 14, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Oct 11, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | - |
| Oct 10, 2024 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | - |
| Oct 9, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | - |
| Oct 8, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - |
| Oct 7, 2024 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 2,440 |
| Oct 4, 2024 | 212.00 | 213.00 | 211.00 | 211.00 | 211.00 | - |
| Oct 3, 2024 | 211.00 | 211.00 | 209.00 | 210.00 | 210.00 | - |
| Oct 2, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Oct 1, 2024 | 218.00 | 218.00 | 209.00 | 209.00 | 209.00 | 25 |
| Sep 30, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | - |
| Sep 27, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | - |
| Sep 26, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Sep 25, 2024 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | - |
| Sep 24, 2024 | 209.00 | 211.00 | 209.00 | 210.00 | 210.00 | - |
| Sep 23, 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | - |
| Sep 20, 2024 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | - |
| Sep 19, 2024 | 211.00 | 214.00 | 211.00 | 213.00 | 213.00 | - |
| Sep 18, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Sep 17, 2024 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | - |
| Sep 16, 2024 | 206.00 | 206.00 | 203.00 | 206.00 | 206.00 | - |
| Sep 13, 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | - |
| Sep 12, 2024 | 1.01 Dividend | |||||
| Sep 12, 2024 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 30 |
| Sep 11, 2024 | 202.00 | 207.00 | 202.00 | 207.00 | 205.99 | - |
| Sep 10, 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 201.01 | - |
| Sep 9, 2024 | 205.00 | 208.00 | 205.00 | 208.00 | 206.98 | 100 |
| Sep 6, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 209.97 | - |
| Sep 5, 2024 | 215.00 | 215.00 | 213.00 | 213.00 | 211.96 | - |
| Sep 4, 2024 | 212.00 | 215.00 | 211.00 | 215.00 | 213.95 | 78 |
| Sep 3, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.87 | - |
| Sep 2, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.87 | 2 |
| Aug 30, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 223.90 | - |
| Aug 29, 2024 | 225.00 | 225.00 | 218.00 | 224.00 | 222.90 | - |
| Aug 28, 2024 | 225.00 | 225.00 | 221.00 | 222.00 | 220.91 | - |
| Aug 27, 2024 | 224.00 | 226.00 | 224.00 | 225.00 | 223.90 | 4 |
| Aug 26, 2024 | 225.00 | 225.00 | 222.00 | 223.00 | 221.91 | - |
| Aug 23, 2024 | 221.00 | 223.00 | 221.00 | 223.00 | 221.91 | - |
| Aug 22, 2024 | 227.00 | 227.00 | 221.00 | 223.00 | 221.91 | 50 |
| Aug 21, 2024 | 227.00 | 227.00 | 225.00 | 225.00 | 223.90 | - |
| Aug 20, 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 226.88 | 390 |
| Aug 19, 2024 | 229.00 | 231.00 | 228.00 | 230.00 | 228.87 | 1,039 |
| Aug 16, 2024 | 231.00 | 231.00 | 230.00 | 230.00 | 228.87 | 42 |
| Aug 15, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.92 | - |
| Aug 14, 2024 | 226.00 | 226.00 | 219.00 | 220.00 | 218.92 | 1 |
| Aug 13, 2024 | 219.00 | 224.00 | 219.00 | 224.00 | 222.90 | 5 |
| Aug 12, 2024 | 221.00 | 225.00 | 221.00 | 225.00 | 223.90 | 500 |
| Aug 9, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.91 | - |
| Aug 8, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 207.98 | - |
| Aug 7, 2024 | 218.00 | 218.00 | 211.00 | 211.00 | 209.97 | - |
| Aug 6, 2024 | 216.00 | 221.00 | 216.00 | 221.00 | 219.92 | - |
| Aug 5, 2024 | 201.00 | 216.00 | 201.00 | 216.00 | 214.94 | 257 |
| Aug 2, 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 215.94 | 5 |
| Aug 1, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.80 | - |
| Jul 31, 2024 | 236.00 | 243.00 | 236.00 | 243.00 | 241.81 | - |
| Jul 30, 2024 | 235.00 | 236.00 | 232.00 | 233.00 | 231.86 | 995 |
| Jul 29, 2024 | 235.00 | 237.00 | 235.00 | 237.00 | 235.84 | 20 |
| Jul 26, 2024 | 229.00 | 233.00 | 229.00 | 233.00 | 231.86 | 7 |
| Jul 25, 2024 | 232.00 | 233.00 | 228.00 | 230.00 | 228.87 | 212 |
| Jul 24, 2024 | 238.00 | 239.00 | 238.00 | 239.00 | 237.83 | - |
| Jul 23, 2024 | 239.00 | 240.00 | 237.00 | 240.00 | 238.82 | - |
| Jul 22, 2024 | 247.00 | 254.00 | 247.00 | 254.00 | 252.76 | - |
| Jul 19, 2024 | 256.00 | 256.00 | 247.00 | 247.00 | 245.79 | 1 |
| Jul 18, 2024 | 253.00 | 257.00 | 253.00 | 257.00 | 255.74 | 62 |
| Jul 17, 2024 | 264.00 | 264.00 | 253.00 | 253.00 | 251.76 | - |
| Jul 16, 2024 | 259.00 | 265.00 | 259.00 | 265.00 | 263.70 | - |
| Jul 15, 2024 | 257.00 | 260.00 | 257.00 | 260.00 | 258.73 | - |
| Jul 12, 2024 | 253.00 | 259.00 | 253.00 | 259.00 | 257.73 | - |
| Jul 11, 2024 | 260.00 | 260.00 | 253.00 | 253.00 | 251.76 | - |
| Jul 10, 2024 | 253.00 | 261.00 | 253.00 | 259.00 | 257.73 | 3 |
| Jul 9, 2024 | 255.00 | 255.00 | 253.00 | 253.00 | 251.76 | - |
| Jul 8, 2024 | 252.00 | 255.00 | 252.00 | 255.00 | 253.75 | 3 |
| Jul 5, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.77 | 3 |
| Jul 4, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.77 | - |
| Jul 3, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.77 | - |
| Jul 2, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 243.80 | - |
| Jul 1, 2024 | 250.00 | 250.00 | 244.00 | 247.00 | 245.79 | 133 |
| Jun 28, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.79 | 1,325 |
| Jun 27, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.78 | 5 |
| Jun 26, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 249.77 | - |
| Jun 25, 2024 | 248.00 | 249.00 | 248.00 | 249.00 | 247.78 | 20 |
| Jun 24, 2024 | 252.00 | 253.00 | 252.00 | 253.00 | 251.76 | 20 |
| Jun 21, 2024 | 247.00 | 252.00 | 247.00 | 251.00 | 249.77 | - |
| Jun 20, 2024 | 254.00 | 254.00 | 248.00 | 248.00 | 246.79 | 80 |
| Jun 19, 2024 | 253.00 | 253.00 | 252.00 | 252.00 | 250.77 | - |
| Jun 18, 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 252.76 | 2 |
| Jun 17, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 249.77 | - |
| Jun 14, 2024 | 257.00 | 257.00 | 250.00 | 250.00 | 248.78 | 6 |
| Jun 13, 2024 | 1.01 Dividend | |||||
| Jun 13, 2024 | 262.00 | 262.00 | 255.00 | 255.00 | 253.75 | - |
| Jun 12, 2024 | 259.00 | 262.00 | 259.00 | 261.00 | 258.71 | 60 |
| Jun 11, 2024 | 256.00 | 258.00 | 253.00 | 256.00 | 253.76 | 8 |
| Jun 10, 2024 | 254.00 | 257.00 | 254.00 | 256.00 | 253.76 | 27 |
| Jun 7, 2024 | 249.00 | 249.00 | 248.00 | 248.00 | 245.83 | 25 |
| Jun 6, 2024 | 254.00 | 254.00 | 249.00 | 250.00 | 247.81 | 10 |
| Jun 5, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 241.86 | - |
| Jun 4, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 243.84 | - |
| Jun 3, 2024 | 250.00 | 253.00 | 250.00 | 253.00 | 250.78 | 20 |
| May 31, 2024 | 248.00 | 250.00 | 247.00 | 250.00 | 247.81 | 4 |
| May 30, 2024 | 251.00 | 252.00 | 251.00 | 252.00 | 249.79 | 2 |
| May 29, 2024 | 255.00 | 258.00 | 254.00 | 254.00 | 251.77 | 10 |
| May 28, 2024 | 258.00 | 258.00 | 255.00 | 255.00 | 252.77 | 40 |
| May 27, 2024 | 255.00 | 257.00 | 255.00 | 257.00 | 254.75 | - |
| May 24, 2024 | 254.00 | 257.00 | 253.00 | 253.00 | 250.78 | 40 |
| May 23, 2024 | 257.00 | 262.00 | 257.00 | 262.00 | 259.70 | 70 |
| May 22, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 248.80 | - |
| May 21, 2024 | 252.00 | 253.00 | 251.00 | 252.00 | 249.79 | 221 |
| May 20, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 243.84 | - |
| May 17, 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 243.84 | - |
| May 16, 2024 | 249.00 | 253.00 | 249.00 | 251.00 | 248.80 | 19 |
| May 15, 2024 | 246.00 | 249.00 | 246.00 | 249.00 | 246.82 | - |
| May 14, 2024 | 243.00 | 245.00 | 243.00 | 245.00 | 242.85 | - |
| May 13, 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 241.86 | - |
| May 10, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 238.89 | - |
| May 9, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 237.90 | - |
| May 8, 2024 | 240.00 | 240.00 | 239.00 | 240.00 | 237.90 | 75 |
| May 7, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 237.90 | - |
| May 6, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 235.91 | - |
| May 3, 2024 | 237.00 | 241.00 | 237.00 | 241.00 | 238.89 | 50 |
| May 2, 2024 | 233.00 | 238.00 | 233.00 | 235.00 | 232.94 | 265 |
| Apr 30, 2024 | 244.00 | 244.00 | 238.00 | 238.00 | 235.91 | 155 |
| Apr 29, 2024 | 226.00 | 230.00 | 226.00 | 227.00 | 225.01 | 12 |
| Apr 26, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.05 | - |
| Apr 25, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.10 | - |
| Apr 24, 2024 | 215.00 | 219.00 | 215.00 | 217.00 | 215.10 | - |
| Apr 23, 2024 | 204.00 | 211.00 | 204.00 | 211.00 | 209.15 | - |
| Apr 22, 2024 | 204.00 | 207.00 | 204.00 | 204.00 | 202.21 | 1,225 |
| Apr 19, 2024 | 201.00 | 205.00 | 200.00 | 201.00 | 199.24 | 190 |
| Apr 18, 2024 | 213.00 | 213.00 | 205.00 | 205.00 | 203.20 | - |
| Apr 17, 2024 | 215.00 | 215.00 | 212.00 | 212.00 | 210.14 | - |
| Apr 16, 2024 | 215.00 | 217.00 | 215.00 | 217.00 | 215.10 | - |
| Apr 15, 2024 | 219.00 | 219.00 | 215.00 | 216.00 | 214.11 | 8 |
| Apr 12, 2024 | 227.00 | 229.00 | 227.00 | 229.00 | 226.99 | 5 |
| Apr 11, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 224.02 | - |
| Apr 10, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 228.98 | - |
| Apr 9, 2024 | 226.00 | 229.00 | 226.00 | 229.00 | 226.99 | 3 |
| Apr 8, 2024 | 221.00 | 222.00 | 221.00 | 222.00 | 220.05 | 2 |
| Apr 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.07 | - |
| Apr 4, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.02 | - |
| Apr 3, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 220.05 | - |
| Apr 2, 2024 | 227.00 | 228.00 | 227.00 | 228.00 | 226.00 | 5 |
| Mar 28, 2024 | 226.80 | 228.20 | 226.80 | 228.20 | 226.20 | 25 |
| Mar 27, 2024 | 221.20 | 226.00 | 221.20 | 225.40 | 223.42 | 503 |
| Mar 26, 2024 | 222.40 | 224.80 | 222.40 | 224.80 | 222.83 | 570 |
| Mar 25, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 223.42 | - |
| Mar 22, 2024 | 226.60 | 227.80 | 226.60 | 226.60 | 224.61 | - |
| Mar 21, 2024 | 220.40 | 226.00 | 220.40 | 226.00 | 224.02 | - |
| Mar 20, 2024 | 1.01 Dividend | |||||
| Mar 20, 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 213.91 | - |
| Mar 19, 2024 | 217.00 | 218.40 | 217.00 | 217.80 | 214.89 | - |
| Mar 18, 2024 | 219.20 | 219.20 | 218.00 | 218.00 | 215.08 | - |
| Mar 15, 2024 | 223.20 | 223.20 | 216.60 | 218.80 | 215.87 | 45 |
| Mar 14, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 226.92 | - |
| Mar 13, 2024 | 235.60 | 235.60 | 229.60 | 229.80 | 226.73 | 3 |
| Mar 12, 2024 | 232.80 | 235.60 | 232.80 | 235.60 | 232.45 | 1 |
| Mar 11, 2024 | 228.40 | 231.00 | 228.40 | 231.00 | 227.91 | 22 |
| Mar 8, 2024 | 234.40 | 237.20 | 233.20 | 233.20 | 230.08 | 101 |
| Mar 7, 2024 | 227.40 | 241.00 | 227.40 | 237.20 | 234.03 | 62 |
| Mar 6, 2024 | 227.80 | 232.60 | 227.80 | 230.80 | 227.71 | - |
| Mar 5, 2024 | 231.20 | 231.20 | 228.20 | 228.20 | 225.15 | - |
| Mar 4, 2024 | 236.00 | 236.00 | 233.60 | 234.00 | 230.87 | - |
| Mar 1, 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 227.51 | - |
| Feb 29, 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 220.41 | - |
| Feb 28, 2024 | 224.80 | 224.80 | 223.60 | 223.60 | 220.61 | - |
| Feb 27, 2024 | 222.60 | 228.00 | 222.60 | 228.00 | 224.95 | 250 |
| Feb 26, 2024 | 218.40 | 219.40 | 218.40 | 219.40 | 216.46 | 25 |
| Feb 23, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 216.66 | - |
| Feb 22, 2024 | 220.60 | 221.00 | 220.60 | 221.00 | 218.04 | 75 |
| Feb 21, 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 208.97 | - |
| Feb 20, 2024 | 213.40 | 213.60 | 211.60 | 213.60 | 210.74 | 1,000 |
| Feb 19, 2024 | 214.00 | 217.20 | 214.00 | 217.20 | 214.29 | 10 |
| Feb 16, 2024 | 216.00 | 216.00 | 215.20 | 215.20 | 212.32 | - |
| Feb 15, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 215.28 | - |
| Feb 14, 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 212.52 | - |
| Feb 13, 2024 | 218.60 | 218.60 | 218.40 | 218.40 | 215.48 | 50 |
| Feb 12, 2024 | 214.60 | 223.00 | 214.60 | 223.00 | 220.02 | 405 |
| Feb 9, 2024 | 210.00 | 215.40 | 210.00 | 215.40 | 212.52 | 495 |
| Feb 8, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 201.27 | - |
| Feb 7, 2024 | 205.40 | 208.80 | 204.60 | 204.60 | 201.86 | 5 |
| Feb 6, 2024 | 212.20 | 212.20 | 209.80 | 209.80 | 206.99 | 81 |
| Feb 5, 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 194.76 | - |
| Feb 2, 2024 | 196.00 | 197.60 | 196.00 | 197.60 | 194.96 | 55 |
| Feb 1, 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 191.70 | - |
| Jan 31, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 193.87 | - |
| Jan 30, 2024 | 199.50 | 199.50 | 197.90 | 197.90 | 195.25 | 80 |
| Jan 29, 2024 | 197.30 | 197.80 | 197.30 | 197.80 | 195.15 | - |
| Jan 26, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 196.34 | - |
| Jan 25, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 199.30 | 35 |
| Jan 24, 2024 | 202.20 | 203.20 | 202.20 | 203.20 | 200.48 | - |
| Jan 23, 2024 | 200.20 | 207.00 | 200.20 | 206.40 | 203.64 | 90 |
| Jan 22, 2024 | 200.40 | 203.40 | 199.70 | 199.70 | 197.03 | 83 |
| Jan 19, 2024 | 193.80 | 196.10 | 193.80 | 196.10 | 193.48 | 100 |
| Jan 18, 2024 | 189.90 | 194.50 | 189.90 | 194.40 | 191.80 | - |
| Jan 17, 2024 | 189.00 | 189.00 | 185.50 | 186.90 | 184.40 | - |
| Jan 16, 2024 | 190.10 | 195.50 | 190.10 | 195.50 | 192.88 | 3 |
| Jan 15, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 187.56 | 12 |
| Jan 12, 2024 | 191.00 | 191.00 | 189.30 | 189.30 | 186.77 | - |
| Jan 11, 2024 | 191.90 | 193.70 | 190.00 | 190.00 | 187.46 | 110 |
| Jan 10, 2024 | 194.90 | 195.50 | 193.30 | 193.30 | 190.71 | 118 |
| Jan 9, 2024 | 189.00 | 190.40 | 189.00 | 190.40 | 187.85 | - |
| Jan 8, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 183.91 | - |
| Jan 5, 2024 | 188.20 | 189.20 | 188.20 | 189.20 | 186.67 | 192 |
| Jan 4, 2024 | 196.70 | 196.70 | 190.10 | 190.10 | 187.56 | 20 |
| Jan 3, 2024 | 200.20 | 200.20 | 197.70 | 197.70 | 195.05 | - |
| Jan 2, 2024 | 207.00 | 207.00 | 204.20 | 204.20 | 201.47 | 20 |
| Dec 29, 2023 | 207.60 | 207.60 | 205.00 | 205.00 | 202.26 | - |
| Dec 28, 2023 | 207.80 | 209.20 | 207.80 | 209.20 | 206.40 | - |
| Dec 27, 2023 | 208.80 | 208.80 | 208.00 | 208.00 | 205.22 | - |
| Dec 22, 2023 | 206.40 | 206.40 | 206.20 | 206.40 | 203.64 | 75 |
| Dec 21, 2023 | 203.40 | 203.40 | 203.40 | 203.40 | 200.68 | - |
| Dec 20, 2023 | 208.00 | 208.00 | 206.80 | 206.80 | 204.03 | 28 |
| Dec 19, 2023 | 208.20 | 208.20 | 208.20 | 208.20 | 205.41 | - |
| Dec 18, 2023 | 213.80 | 216.00 | 209.80 | 209.80 | 206.99 | 6 |
| Dec 15, 2023 | 210.60 | 217.60 | 210.60 | 214.20 | 211.33 | 350 |
| Dec 14, 2023 | 203.00 | 208.60 | 203.00 | 208.60 | 205.81 | 100 |
| Dec 13, 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 199.30 | - |
| Dec 12, 2023 | 1.01 Dividend | |||||
| Dec 12, 2023 | 202.80 | 204.20 | 202.80 | 202.80 | 200.09 | 70 |
| Dec 11, 2023 | 198.30 | 206.40 | 198.20 | 205.40 | 201.65 | 135 |
| Dec 8, 2023 | 194.40 | 194.40 | 194.40 | 194.40 | 190.85 | - |
| Dec 7, 2023 | 189.80 | 189.80 | 189.80 | 189.80 | 186.34 | - |
| Dec 6, 2023 | 190.40 | 192.30 | 190.40 | 192.30 | 188.79 | 70 |
| Dec 5, 2023 | 187.80 | 187.80 | 187.70 | 187.70 | 184.27 | 25 |
| Dec 4, 2023 | 186.00 | 188.10 | 186.00 | 188.10 | 184.67 | 1 |
| Dec 1, 2023 | 185.50 | 185.50 | 185.50 | 185.50 | 182.11 | - |
| Nov 30, 2023 | 185.30 | 185.30 | 185.30 | 185.30 | 181.92 | - |
| Nov 29, 2023 | 180.90 | 186.00 | 180.90 | 186.00 | 182.61 | - |
| Nov 28, 2023 | 180.90 | 181.90 | 180.90 | 181.90 | 178.58 | - |
| Nov 27, 2023 | 182.00 | 183.20 | 182.00 | 182.60 | 179.27 | 17 |
| Nov 24, 2023 | 181.60 | 181.60 | 181.60 | 181.60 | 178.29 | - |
| Nov 23, 2023 | 181.90 | 181.90 | 181.90 | 181.90 | 178.58 | - |
| Nov 22, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 178.68 | - |
| Nov 21, 2023 | 184.40 | 184.40 | 182.20 | 182.20 | 178.87 | 35 |
| Nov 20, 2023 | 182.10 | 186.20 | 182.10 | 186.20 | 182.80 | - |
| Nov 17, 2023 | 183.50 | 184.60 | 183.50 | 183.80 | 180.45 | - |
| Nov 16, 2023 | 183.60 | 184.50 | 183.60 | 184.50 | 181.13 | 75 |
| Nov 15, 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 175.24 | - |
| Nov 14, 2023 | 171.90 | 171.90 | 171.90 | 171.90 | 168.76 | - |
| Nov 13, 2023 | 172.40 | 172.40 | 171.70 | 172.10 | 168.96 | - |
| Nov 10, 2023 | 167.70 | 170.50 | 167.70 | 170.40 | 167.29 | 150 |
| Nov 9, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 166.90 | - |
| Nov 8, 2023 | 172.10 | 172.10 | 172.10 | 172.10 | 168.96 | 15 |
| Nov 7, 2023 | 169.50 | 175.00 | 166.70 | 175.00 | 171.81 | 320 |
| Nov 6, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 164.93 | - |
| Nov 3, 2023 | 164.30 | 164.30 | 164.30 | 164.30 | 161.30 | - |
| Nov 2, 2023 | 162.80 | 167.50 | 162.80 | 167.50 | 164.44 | - |
| Nov 1, 2023 | 162.90 | 162.90 | 160.60 | 162.50 | 159.53 | - |
| Oct 31, 2023 | 158.20 | 158.20 | 158.20 | 158.20 | 155.31 | - |
| Oct 30, 2023 | 169.80 | 169.80 | 169.80 | 169.80 | 166.70 | - |
| Oct 27, 2023 | 170.80 | 170.80 | 168.20 | 169.20 | 166.11 | - |
| Oct 26, 2023 | 164.10 | 164.10 | 164.10 | 164.10 | 161.11 | - |
| Oct 25, 2023 | 167.40 | 167.40 | 166.10 | 166.20 | 163.17 | 10 |
| Oct 24, 2023 | 170.60 | 173.80 | 170.60 | 173.80 | 170.63 | - |
| Oct 23, 2023 | 174.90 | 174.90 | 174.90 | 174.90 | 171.71 | - |