Hanover - Delayed Quote EUR
Alibaba Group Holding Ltd (AHLA.HA)
At close: 5:25 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 85.10 | 85.10 | 83.20 | 83.20 | 83.20 | - |
| Nov 14, 2024 | 85.90 | 85.90 | 85.80 | 85.80 | 85.80 | - |
| Nov 13, 2024 | 87.00 | 87.00 | 86.30 | 86.30 | 86.30 | - |
| Nov 12, 2024 | 87.20 | 87.20 | 86.50 | 86.50 | 86.50 | - |
| Nov 11, 2024 | 89.90 | 89.90 | 89.50 | 89.50 | 89.50 | - |
| Nov 8, 2024 | 90.50 | 90.50 | 88.10 | 88.10 | 88.10 | - |
| Nov 7, 2024 | 91.00 | 92.60 | 91.00 | 92.60 | 92.60 | - |
| Nov 6, 2024 | 89.70 | 89.70 | 89.60 | 89.60 | 89.60 | - |
| Nov 5, 2024 | 92.60 | 92.60 | 91.40 | 91.40 | 91.40 | - |
| Nov 4, 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - |
| Nov 1, 2024 | 89.40 | 90.20 | 89.40 | 90.20 | 90.20 | - |
| Oct 31, 2024 | 89.80 | 89.80 | 89.70 | 89.70 | 89.70 | - |
| Oct 30, 2024 | 90.90 | 91.10 | 90.90 | 91.10 | 91.10 | - |
| Oct 29, 2024 | 92.70 | 92.70 | 92.50 | 92.50 | 92.50 | - |
| Oct 28, 2024 | 93.10 | 93.10 | 92.80 | 92.80 | 92.80 | - |
| Oct 25, 2024 | 90.50 | 90.50 | 90.40 | 90.40 | 90.40 | - |
| Oct 24, 2024 | 89.50 | 89.50 | 88.70 | 88.70 | 88.70 | - |
| Oct 23, 2024 | 92.80 | 92.80 | 91.10 | 91.10 | 91.10 | - |
| Oct 22, 2024 | 91.90 | 93.10 | 91.90 | 93.10 | 93.10 | - |
| Oct 21, 2024 | 91.50 | 92.60 | 91.50 | 92.60 | 92.60 | - |
| Oct 18, 2024 | 94.30 | 95.40 | 94.10 | 94.10 | 94.10 | 10 |
| Oct 17, 2024 | 94.90 | 94.90 | 92.10 | 92.10 | 92.10 | - |
| Oct 16, 2024 | 93.70 | 94.80 | 93.70 | 94.80 | 94.80 | - |
| Oct 15, 2024 | 95.50 | 95.50 | 94.20 | 94.40 | 94.40 | 15 |
| Oct 14, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Oct 11, 2024 | 98.60 | 100.40 | 98.60 | 100.40 | 100.40 | - |
| Oct 10, 2024 | 100.20 | 100.20 | 99.80 | 99.80 | 99.80 | - |
| Oct 9, 2024 | 98.40 | 98.40 | 98.30 | 98.30 | 98.30 | - |
| Oct 8, 2024 | 101.80 | 101.80 | 98.80 | 100.40 | 100.40 | 105 |
| Oct 7, 2024 | 107.80 | 107.80 | 104.40 | 104.40 | 104.40 | 85 |
| Oct 4, 2024 | 104.60 | 105.80 | 104.00 | 104.00 | 104.00 | 2 |
| Oct 3, 2024 | 102.80 | 102.80 | 102.20 | 102.20 | 102.20 | - |
| Oct 2, 2024 | 105.40 | 105.40 | 101.60 | 101.60 | 101.60 | - |
| Oct 1, 2024 | 95.00 | 101.40 | 95.00 | 101.40 | 101.40 | 42 |
| Sep 30, 2024 | 102.80 | 102.80 | 97.80 | 97.80 | 97.80 | 30 |
| Sep 27, 2024 | 93.60 | 97.10 | 93.60 | 97.10 | 97.10 | 975 |
| Sep 26, 2024 | 90.60 | 92.50 | 90.60 | 92.50 | 92.50 | - |
| Sep 25, 2024 | 83.30 | 86.00 | 83.30 | 86.00 | 86.00 | - |
| Sep 24, 2024 | 84.20 | 86.30 | 84.20 | 86.30 | 86.30 | - |
| Sep 23, 2024 | 80.00 | 81.10 | 80.00 | 81.10 | 81.10 | - |
| Sep 20, 2024 | 79.70 | 80.00 | 79.30 | 79.30 | 79.30 | 60 |
| Sep 19, 2024 | 78.60 | 78.90 | 78.50 | 78.50 | 78.50 | 46 |
| Sep 18, 2024 | 76.10 | 76.10 | 75.90 | 75.90 | 75.90 | - |
| Sep 17, 2024 | 76.20 | 76.70 | 76.20 | 76.70 | 76.70 | - |
| Sep 16, 2024 | 75.60 | 75.60 | 75.30 | 75.30 | 75.30 | - |
| Sep 13, 2024 | 76.50 | 76.50 | 76.30 | 76.30 | 76.30 | - |
| Sep 12, 2024 | 77.70 | 77.70 | 77.00 | 77.00 | 77.00 | - |
| Sep 11, 2024 | 75.30 | 76.40 | 75.30 | 76.40 | 76.40 | - |
| Sep 10, 2024 | 76.20 | 76.20 | 75.40 | 75.40 | 75.40 | - |
| Sep 9, 2024 | 72.50 | 73.30 | 72.50 | 73.30 | 73.30 | - |
| Sep 6, 2024 | 74.10 | 74.10 | 73.60 | 73.60 | 73.60 | - |
| Sep 5, 2024 | 73.40 | 74.00 | 73.40 | 74.00 | 74.00 | - |
| Sep 4, 2024 | 74.00 | 74.20 | 74.00 | 74.20 | 74.20 | - |
| Sep 3, 2024 | 74.20 | 74.60 | 74.20 | 74.60 | 74.60 | - |
| Sep 2, 2024 | 74.20 | 74.40 | 74.20 | 74.40 | 74.40 | - |
| Aug 30, 2024 | 75.30 | 75.30 | 74.90 | 75.00 | 75.00 | 60 |
| Aug 29, 2024 | 71.80 | 73.30 | 71.80 | 73.30 | 73.30 | - |
| Aug 28, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Aug 27, 2024 | 72.90 | 73.10 | 72.90 | 73.10 | 73.10 | - |
| Aug 26, 2024 | 75.60 | 75.60 | 72.70 | 72.70 | 72.70 | - |
| Aug 23, 2024 | 75.40 | 76.40 | 75.40 | 76.40 | 76.40 | - |
| Aug 22, 2024 | 74.10 | 74.10 | 74.00 | 74.00 | 74.00 | - |
| Aug 21, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Aug 20, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Aug 19, 2024 | 75.60 | 75.70 | 75.60 | 75.70 | 75.70 | 141 |
| Aug 16, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| Aug 15, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| Aug 14, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Aug 13, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Aug 12, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 13 |
| Aug 9, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Aug 8, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Aug 7, 2024 | 72.40 | 72.40 | 72.30 | 72.30 | 72.30 | 493 |
| Aug 6, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Aug 5, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Aug 2, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Aug 1, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jul 31, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| Jul 30, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Jul 29, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Jul 26, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jul 25, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Jul 24, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| Jul 23, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Jul 22, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| Jul 19, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| Jul 18, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Jul 17, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Jul 16, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Jul 15, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Jul 12, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jul 11, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Jul 10, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Jul 9, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| Jul 8, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Jul 5, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 15 |
| Jul 4, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| Jul 3, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| Jul 2, 2024 | 67.30 | 68.60 | 67.30 | 68.60 | 68.60 | 92 |
| Jul 1, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Jun 28, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Jun 27, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Jun 26, 2024 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | 5 |
| Jun 25, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2 |
| Jun 24, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| Jun 21, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| Jun 20, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| Jun 19, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Jun 18, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jun 17, 2024 | 69.00 | 69.30 | 69.00 | 69.30 | 69.30 | 50 |
| Jun 14, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| Jun 13, 2024 | 1.00 Dividend | |||||
| Jun 13, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| Jun 12, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.50 | - |
| Jun 11, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.78 | - |
| Jun 10, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 71.88 | - |
| Jun 7, 2024 | 73.00 | 73.00 | 72.80 | 72.80 | 71.78 | 33 |
| Jun 6, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.19 | - |
| Jun 5, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.98 | - |
| Jun 4, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 70.60 | - |
| Jun 3, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.39 | - |
| May 31, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.99 | - |
| May 30, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.99 | - |
| May 29, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.99 | - |
| May 28, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 73.85 | - |
| May 27, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.95 | - |
| May 24, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 72.87 | - |
| May 23, 2024 | 75.00 | 75.00 | 74.40 | 74.40 | 73.36 | 500 |
| May 22, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 77.99 | - |
| May 21, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.49 | - |
| May 20, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 79.67 | - |
| May 17, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.18 | - |
| May 16, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.25 | - |
| May 15, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.27 | - |
| May 14, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.70 | - |
| May 13, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 75.73 | - |
| May 10, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.16 | - |
| May 9, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 71.88 | - |
| May 8, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.49 | - |
| May 7, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.97 | - |
| May 6, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.35 | 30 |
| May 3, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.95 | - |
| May 2, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.49 | - |
| Apr 30, 2024 | 71.10 | 71.10 | 70.10 | 70.10 | 69.12 | 5 |
| Apr 29, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.91 | - |
| Apr 26, 2024 | 71.70 | 71.70 | 71.40 | 71.40 | 70.40 | 25 |
| Apr 25, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.33 | - |
| Apr 24, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.23 | - |
| Apr 23, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.96 | - |
| Apr 22, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.27 | - |
| Apr 19, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | - |
| Apr 18, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 63.99 | - |
| Apr 17, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.19 | - |
| Apr 16, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.18 | - |
| Apr 15, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.26 | - |
| Apr 12, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.74 | - |
| Apr 11, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.12 | - |
| Apr 10, 2024 | 69.20 | 69.40 | 69.20 | 69.40 | 68.43 | 23 |
| Apr 9, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.47 | - |
| Apr 8, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.47 | - |
| Apr 5, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.57 | 8 |
| Apr 4, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.96 | - |
| Apr 3, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 65.87 | - |
| Apr 2, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.56 | - |
| Mar 28, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.62 | - |
| Mar 27, 2024 | 65.05 | 65.20 | 64.95 | 65.20 | 64.29 | 72 |
| Mar 26, 2024 | 66.50 | 66.50 | 66.40 | 66.40 | 65.47 | 113 |
| Mar 25, 2024 | 66.25 | 66.40 | 66.25 | 66.40 | 65.47 | 90 |
| Mar 22, 2024 | 67.10 | 67.20 | 67.10 | 67.20 | 66.26 | 150 |
| Mar 21, 2024 | 68.05 | 68.30 | 68.05 | 68.30 | 67.34 | 10 |
| Mar 20, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.11 | - |
| Mar 19, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.26 | - |
| Mar 18, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.61 | - |
| Mar 15, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.21 | - |
| Mar 14, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 67.59 | - |
| Mar 13, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.03 | - |
| Mar 12, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 68.68 | - |
| Mar 11, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 66.95 | - |
| Mar 8, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.62 | - |
| Mar 7, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.22 | - |
| Mar 6, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.46 | - |
| Mar 5, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 64.63 | - |
| Mar 4, 2024 | 67.75 | 68.15 | 67.75 | 68.15 | 67.20 | 20 |
| Mar 1, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.84 | - |
| Feb 29, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 67.79 | - |
| Feb 28, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 69.46 | - |
| Feb 27, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 69.46 | - |
| Feb 26, 2024 | 69.95 | 70.30 | 69.80 | 70.30 | 69.32 | 441 |
| Feb 23, 2024 | 70.25 | 70.25 | 70.15 | 70.15 | 69.17 | 4 |
| Feb 22, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.12 | - |
| Feb 21, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 67.94 | - |
| Feb 20, 2024 | 68.05 | 68.05 | 67.05 | 67.05 | 66.11 | 50 |
| Feb 19, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 66.90 | 100 |
| Feb 16, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.53 | - |
| Feb 15, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.25 | - |
| Feb 14, 2024 | 67.60 | 67.65 | 67.60 | 67.65 | 66.70 | 374 |
| Feb 13, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.61 | - |
| Feb 12, 2024 | 66.20 | 66.75 | 66.20 | 66.75 | 65.82 | 2 |
| Feb 9, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 64.68 | - |
| Feb 8, 2024 | 66.45 | 67.10 | 66.45 | 67.10 | 66.16 | 100 |
| Feb 7, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 70.65 | - |
| Feb 6, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.19 | - |
| Feb 5, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 65.92 | - |
| Feb 2, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.08 | - |
| Feb 1, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.06 | - |
| Jan 31, 2024 | 65.75 | 65.75 | 65.65 | 65.65 | 64.73 | 1 |
| Jan 30, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.46 | - |
| Jan 29, 2024 | 68.15 | 69.00 | 68.15 | 69.00 | 68.03 | 200 |
| Jan 26, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.01 | - |
| Jan 25, 2024 | 68.80 | 68.80 | 68.00 | 68.00 | 67.05 | 10 |
| Jan 24, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 66.41 | - |
| Jan 23, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.71 | - |
| Jan 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.64 | - |
| Jan 19, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 60.94 | - |
| Jan 18, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 61.82 | - |
| Jan 17, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 61.18 | - |
| Jan 16, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 63.45 | - |
| Jan 15, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 64.78 | - |
| Jan 12, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 64.78 | - |
| Jan 11, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.47 | - |
| Jan 10, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 63.94 | - |
| Jan 9, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 64.63 | - |
| Jan 8, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 64.68 | - |
| Jan 5, 2024 | 67.20 | 67.20 | 66.80 | 66.80 | 65.87 | 79 |
| Jan 4, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.53 | - |
| Jan 3, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.10 | - |
| Jan 2, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.43 | - |
| Dec 29, 2023 | 69.75 | 69.95 | 69.70 | 69.70 | 68.73 | 45 |
| Dec 28, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 68.63 | - |
| Dec 27, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 67.64 | - |
| Dec 22, 2023 | 67.60 | 67.60 | 67.35 | 67.35 | 66.41 | 1 |
| Dec 21, 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 67.34 | - |
| Dec 20, 2023 | 1.00 Dividend | |||||
| Dec 20, 2023 | 67.55 | 67.95 | 67.55 | 67.95 | 67.00 | 123 |
| Dec 19, 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 65.22 | - |
| Dec 18, 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 65.86 | - |
| Dec 15, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 64.88 | - |
| Dec 14, 2023 | 64.65 | 66.05 | 64.65 | 66.05 | 64.16 | 5 |
| Dec 13, 2023 | 65.55 | 65.55 | 65.55 | 65.55 | 63.67 | - |
| Dec 12, 2023 | 66.65 | 66.65 | 66.20 | 66.20 | 64.30 | 1 |
| Dec 11, 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 63.53 | - |
| Dec 8, 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 65.03 | - |
| Dec 7, 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 64.40 | 100 |
| Dec 6, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 64.88 | - |
| Dec 5, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 64.50 | - |
| Dec 4, 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 65.03 | 177 |
| Dec 1, 2023 | 67.80 | 67.80 | 66.95 | 66.95 | 65.03 | 15 |
| Nov 30, 2023 | 67.55 | 67.55 | 67.55 | 67.55 | 65.61 | - |
| Nov 29, 2023 | 67.55 | 67.55 | 67.55 | 67.55 | 65.61 | - |
| Nov 28, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 67.65 | - |
| Nov 27, 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 69.06 | - |
| Nov 24, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 69.69 | - |
| Nov 23, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 70.13 | - |
| Nov 22, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 70.42 | - |
| Nov 21, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 69.45 | - |
| Nov 20, 2023 | 70.05 | 70.05 | 70.05 | 70.05 | 68.04 | - |
| Nov 17, 2023 | 69.65 | 71.75 | 69.35 | 71.75 | 69.69 | 172 |
| Nov 16, 2023 | 77.85 | 77.85 | 77.85 | 77.85 | 75.62 | - |
| Nov 15, 2023 | 78.00 | 79.25 | 78.00 | 79.25 | 76.98 | 10 |