Stuttgart - Delayed Quote EUR
NVE Corp (NVK.SG)
49.40
+0.80
+(1.65%)
At close: April 17 at 9:47:23 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 17, 2025 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | - |
| Apr 16, 2025 | 50.50 | 50.50 | 48.60 | 48.60 | 48.60 | - |
| Apr 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 14, 2025 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | - |
| Apr 11, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Apr 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Apr 9, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Apr 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Apr 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 4, 2025 | 52.50 | 52.50 | 50.50 | 52.50 | 52.50 | - |
| Apr 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 2, 2025 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | - |
| Apr 1, 2025 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 31, 2025 | 59.50 | 59.50 | 58.00 | 59.50 | 59.50 | - |
| Mar 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Mar 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Mar 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Mar 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Mar 14, 2025 | 59.50 | 60.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 13, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | - |
| Mar 12, 2025 | 59.50 | 59.50 | 57.50 | 59.00 | 59.00 | - |
| Mar 11, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | - |
| Mar 10, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 6, 2025 | 60.50 | 60.50 | 59.00 | 59.50 | 59.50 | - |
| Mar 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Mar 4, 2025 | 62.00 | 62.00 | 59.50 | 59.50 | 59.50 | - |
| Mar 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Feb 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Feb 27, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
| Feb 26, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
| Feb 25, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - |
| Feb 24, 2025 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | - |
| Feb 21, 2025 | 72.00 | 72.00 | 69.50 | 69.50 | 69.50 | - |
| Feb 20, 2025 | 72.50 | 72.50 | 71.00 | 71.50 | 71.50 | - |
| Feb 19, 2025 | 72.50 | 73.00 | 71.50 | 71.50 | 71.50 | - |
| Feb 18, 2025 | 71.00 | 73.50 | 71.00 | 73.50 | 73.50 | - |
| Feb 17, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 13, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | - |
| Feb 12, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - |
| Feb 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Feb 7, 2025 | 68.50 | 68.50 | 66.50 | 68.50 | 68.50 | - |
| Feb 6, 2025 | 69.00 | 69.00 | 67.50 | 68.00 | 68.00 | - |
| Feb 5, 2025 | 67.50 | 68.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 4, 2025 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | - |
| Feb 3, 2025 | 0.8664 Dividend | |||||
| Feb 3, 2025 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | - |
| Jan 31, 2025 | 68.50 | 68.50 | 66.50 | 66.50 | 65.50 | - |
| Jan 30, 2025 | 66.50 | 68.50 | 66.50 | 68.50 | 67.47 | - |
| Jan 29, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 64.52 | - |
| Jan 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.52 | - |
| Jan 27, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 64.02 | - |
| Jan 24, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 65.01 | - |
| Jan 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 75.84 | - |
| Jan 22, 2025 | 78.00 | 78.00 | 75.50 | 75.50 | 74.36 | - |
| Jan 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.83 | - |
| Jan 20, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 76.33 | - |
| Jan 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 75.84 | - |
| Jan 16, 2025 | 78.50 | 78.50 | 76.00 | 76.00 | 74.86 | - |
| Jan 15, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 76.83 | - |
| Jan 14, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 74.86 | - |
| Jan 13, 2025 | 76.00 | 77.00 | 75.50 | 77.00 | 75.84 | - |
| Jan 10, 2025 | 79.00 | 79.00 | 76.00 | 76.00 | 74.86 | 30 |
| Jan 9, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.32 | - |
| Jan 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.29 | - |
| Jan 7, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.26 | - |
| Jan 6, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.26 | - |
| Jan 3, 2025 | 79.50 | 82.50 | 79.50 | 82.50 | 81.26 | - |
| Jan 2, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 77.32 | - |
| Dec 30, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 76.83 | - |
| Dec 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.80 | - |
| Dec 23, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.89 | - |
| Dec 20, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.41 | - |
| Dec 19, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.36 | - |
| Dec 18, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.38 | - |
| Dec 17, 2024 | 75.00 | 75.00 | 73.00 | 73.00 | 71.90 | - |
| Dec 16, 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 72.89 | - |
| Dec 13, 2024 | 73.00 | 73.00 | 72.50 | 72.50 | 71.41 | - |
| Dec 12, 2024 | 72.50 | 73.00 | 72.00 | 72.00 | 70.92 | - |
| Dec 11, 2024 | 72.00 | 72.50 | 72.00 | 72.00 | 70.92 | - |
| Dec 10, 2024 | 73.00 | 73.00 | 70.50 | 70.50 | 69.44 | - |
| Dec 9, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.42 | - |
| Dec 6, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.93 | - |
| Dec 5, 2024 | 73.00 | 73.00 | 70.50 | 70.50 | 69.44 | - |
| Dec 4, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 71.90 | - |
| Dec 3, 2024 | 75.00 | 75.00 | 73.00 | 73.50 | 72.39 | - |
| Dec 2, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 72.89 | - |
| Nov 29, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.41 | - |
| Nov 28, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.41 | - |
| Nov 27, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.41 | - |
| Nov 26, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.84 | - |
| Nov 25, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.84 | - |
| Nov 22, 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 74.36 | - |
| Nov 21, 2024 | 71.00 | 73.00 | 71.00 | 73.00 | 71.90 | - |
| Nov 20, 2024 | 70.50 | 71.00 | 69.50 | 69.50 | 68.45 | - |
| Nov 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.95 | - |
| Nov 18, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.44 | - |
| Nov 15, 2024 | 71.50 | 71.50 | 69.50 | 70.00 | 68.95 | - |
| Nov 14, 2024 | 72.50 | 72.50 | 71.00 | 71.00 | 69.93 | - |
| Nov 13, 2024 | 73.50 | 73.50 | 71.50 | 71.50 | 70.42 | - |
| Nov 12, 2024 | 76.50 | 76.50 | 73.50 | 73.50 | 72.39 | - |
| Nov 11, 2024 | 77.00 | 77.00 | 76.50 | 76.50 | 75.35 | - |
| Nov 8, 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 73.87 | - |
| Nov 7, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 73.87 | - |
| Nov 6, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.44 | - |
| Nov 5, 2024 | 68.00 | 68.00 | 66.50 | 66.50 | 65.50 | - |
| Nov 4, 2024 | 0.8664 Dividend | |||||
| Nov 4, 2024 | 68.00 | 68.50 | 67.50 | 68.50 | 67.47 | - |
| Nov 1, 2024 | 69.00 | 69.00 | 67.50 | 67.50 | 65.50 | - |
| Oct 31, 2024 | 70.00 | 70.00 | 67.50 | 67.50 | 65.50 | - |
| Oct 30, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 68.41 | - |
| Oct 29, 2024 | 72.00 | 72.00 | 69.00 | 69.00 | 66.96 | - |
| Oct 28, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.90 | - |
| Oct 25, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 66.96 | - |
| Oct 24, 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 67.93 | - |
| Oct 23, 2024 | 72.50 | 72.50 | 70.50 | 70.50 | 68.41 | - |
| Oct 22, 2024 | 72.50 | 72.50 | 71.50 | 71.50 | 69.38 | - |
| Oct 21, 2024 | 73.00 | 73.00 | 71.50 | 71.50 | 69.38 | - |
| Oct 18, 2024 | 74.00 | 74.00 | 72.00 | 72.00 | 69.87 | - |
| Oct 17, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 71.81 | - |
| Oct 16, 2024 | 72.00 | 73.50 | 72.00 | 72.00 | 69.87 | - |
| Oct 15, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.35 | - |
| Oct 14, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.87 | - |
| Oct 11, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.38 | - |
| Oct 10, 2024 | 71.50 | 72.00 | 70.50 | 70.50 | 68.41 | - |
| Oct 9, 2024 | 70.50 | 71.50 | 70.00 | 70.00 | 67.93 | - |
| Oct 8, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 68.41 | 54 |
| Oct 7, 2024 | 71.00 | 71.00 | 69.50 | 69.50 | 67.44 | - |
| Oct 4, 2024 | 70.00 | 72.00 | 70.00 | 71.50 | 69.38 | - |
| Oct 3, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 67.93 | - |
| Oct 2, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.47 | - |
| Oct 1, 2024 | 71.50 | 71.50 | 68.50 | 68.50 | 66.47 | - |
| Sep 30, 2024 | 71.50 | 71.50 | 69.50 | 69.50 | 67.44 | - |
| Sep 27, 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 69.87 | - |
| Sep 26, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 69.87 | - |
| Sep 25, 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 67.93 | - |
| Sep 24, 2024 | 70.00 | 70.00 | 69.50 | 70.00 | 67.93 | - |
| Sep 23, 2024 | 68.50 | 70.00 | 68.50 | 70.00 | 67.93 | - |
| Sep 20, 2024 | 70.50 | 70.50 | 69.00 | 69.00 | 66.96 | - |
| Sep 19, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 66.96 | - |
| Sep 18, 2024 | 68.00 | 69.00 | 68.00 | 68.00 | 65.99 | - |
| Sep 17, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 65.99 | - |
| Sep 16, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 67.44 | - |
| Sep 13, 2024 | 67.50 | 69.50 | 67.50 | 69.50 | 67.44 | - |
| Sep 12, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.99 | - |
| Sep 11, 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 65.50 | - |
| Sep 10, 2024 | 67.00 | 68.50 | 67.00 | 68.50 | 66.47 | - |
| Sep 9, 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 64.53 | - |
| Sep 6, 2024 | 68.00 | 68.00 | 65.50 | 66.00 | 64.04 | - |
| Sep 5, 2024 | 70.00 | 70.00 | 67.50 | 67.50 | 65.50 | - |
| Sep 4, 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 68.90 | - |
| Sep 3, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.78 | - |
| Sep 2, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.78 | - |
| Aug 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.78 | - |
| Aug 29, 2024 | 74.50 | 75.50 | 72.00 | 75.50 | 73.26 | - |
| Aug 28, 2024 | 74.50 | 74.50 | 72.00 | 73.50 | 71.32 | - |
| Aug 27, 2024 | 74.50 | 74.50 | 72.50 | 73.50 | 71.32 | - |
| Aug 26, 2024 | 74.50 | 75.50 | 72.50 | 72.50 | 70.35 | - |
| Aug 23, 2024 | 72.00 | 73.50 | 72.00 | 73.50 | 71.32 | - |
| Aug 22, 2024 | 73.00 | 73.00 | 71.50 | 73.00 | 70.84 | - |
| Aug 21, 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 69.87 | - |
| Aug 20, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.35 | - |
| Aug 19, 2024 | 72.50 | 72.50 | 71.50 | 72.50 | 70.35 | - |
| Aug 16, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.32 | - |
| Aug 15, 2024 | 71.50 | 73.00 | 71.50 | 72.50 | 70.35 | - |
| Aug 14, 2024 | 72.00 | 72.00 | 69.50 | 69.50 | 67.44 | - |
| Aug 13, 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 69.38 | - |
| Aug 12, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 68.41 | - |
| Aug 9, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.87 | - |
| Aug 8, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.93 | - |
| Aug 7, 2024 | 72.50 | 72.50 | 69.50 | 69.50 | 67.44 | - |
| Aug 6, 2024 | 73.00 | 73.00 | 71.50 | 72.50 | 70.35 | - |
| Aug 5, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.78 | - |
| Aug 2, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.23 | - |
| Aug 1, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.57 | - |
| Jul 31, 2024 | 76.50 | 80.00 | 76.50 | 80.00 | 77.63 | 54 |
| Jul 30, 2024 | 76.50 | 76.50 | 76.00 | 76.50 | 74.23 | - |
| Jul 29, 2024 | 0.8664 Dividend | |||||
| Jul 29, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.72 | - |
| Jul 26, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 73.75 | - |
| Jul 25, 2024 | 77.50 | 77.50 | 76.00 | 76.00 | 72.79 | - |
| Jul 24, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 77.10 | - |
| Jul 23, 2024 | 74.50 | 74.50 | 73.50 | 73.50 | 70.40 | - |
| Jul 22, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.40 | - |
| Jul 19, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.40 | - |
| Jul 18, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 69.92 | - |
| Jul 17, 2024 | 74.50 | 74.50 | 72.00 | 72.00 | 68.96 | - |
| Jul 16, 2024 | 70.00 | 72.50 | 70.00 | 72.50 | 69.44 | - |
| Jul 15, 2024 | 70.50 | 70.50 | 68.50 | 68.50 | 65.61 | - |
| Jul 12, 2024 | 69.50 | 70.50 | 69.50 | 69.50 | 66.56 | - |
| Jul 11, 2024 | 66.50 | 69.00 | 66.50 | 69.00 | 66.09 | - |
| Jul 10, 2024 | 65.00 | 67.00 | 65.00 | 65.50 | 62.73 | - |
| Jul 9, 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 63.21 | - |
| Jul 8, 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 63.69 | - |
| Jul 5, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 63.69 | - |
| Jul 4, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 64.17 | - |
| Jul 3, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 63.21 | - |
| Jul 2, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 63.69 | - |
| Jul 1, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.09 | - |
| Jun 28, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.13 | - |
| Jun 27, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 64.17 | - |
| Jun 26, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 64.65 | - |
| Jun 25, 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 64.17 | 30 |
| Jun 24, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 63.21 | - |
| Jun 21, 2024 | 65.50 | 66.00 | 65.00 | 66.00 | 63.21 | - |
| Jun 20, 2024 | 67.00 | 67.00 | 65.50 | 65.50 | 62.73 | - |
| Jun 19, 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 63.69 | - |
| Jun 18, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 64.65 | - |
| Jun 17, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.09 | - |
| Jun 14, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.04 | - |
| Jun 13, 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 69.44 | - |
| Jun 12, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 68.96 | - |
| Jun 11, 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 68.48 | - |
| Jun 10, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.04 | - |
| Jun 7, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.56 | - |
| Jun 6, 2024 | 70.00 | 70.50 | 69.50 | 70.50 | 67.52 | - |
| Jun 5, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 65.61 | - |
| Jun 4, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.09 | - |
| Jun 3, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.52 | - |
| May 31, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.56 | - |
| May 30, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 65.61 | - |
| May 29, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 66.09 | - |
| May 28, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 67.52 | - |
| May 27, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 67.52 | - |
| May 24, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.04 | 200 |
| May 23, 2024 | 70.50 | 70.50 | 69.50 | 70.00 | 67.04 | - |
| May 22, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.56 | - |
| May 21, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.56 | - |
| May 20, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.04 | - |
| May 17, 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 67.04 | - |
| May 16, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.52 | - |
| May 15, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.52 | - |
| May 14, 2024 | 68.50 | 70.00 | 68.50 | 70.00 | 67.04 | - |
| May 13, 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 66.56 | - |
| May 10, 2024 | 0.8664 Dividend | |||||
| May 10, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.52 | - |
| May 9, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 66.56 | - |
| May 8, 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 67.51 | - |
| May 7, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 66.09 | - |
| May 6, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 62.79 | - |
| May 3, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 68.93 | - |
| May 2, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 70.34 | - |
| Apr 30, 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 70.81 | - |
| Apr 29, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 69.40 | - |
| Apr 26, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 68.93 | - |
| Apr 25, 2024 | 74.00 | 74.00 | 72.50 | 72.50 | 68.45 | - |
| Apr 24, 2024 | 72.50 | 73.50 | 72.50 | 73.50 | 69.40 | - |
| Apr 23, 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 68.93 | - |
| Apr 22, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 67.98 | - |
| Apr 19, 2024 | 74.50 | 74.50 | 72.00 | 72.00 | 67.98 | - |
| Apr 18, 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 70.81 | - |
| Apr 17, 2024 | 78.00 | 78.00 | 76.50 | 76.50 | 72.23 | - |