Hamburg - Delayed Quote EUR
Chevron Corp (CHV.HM)
At close: November 15 at 8:36 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 | 152.22 | 153.22 | 152.22 | 153.04 | 153.04 | 11 |
| Nov 14, 2024 | 150.32 | 152.72 | 150.32 | 152.72 | 152.72 | 262 |
| Nov 13, 2024 | 146.32 | 148.62 | 146.32 | 148.62 | 148.62 | - |
| Nov 12, 2024 | 146.54 | 146.94 | 146.54 | 146.94 | 146.94 | - |
| Nov 11, 2024 | 147.34 | 147.34 | 146.50 | 147.30 | 147.30 | 170 |
| Nov 8, 2024 | 145.88 | 146.00 | 145.18 | 146.00 | 146.00 | 110 |
| Nov 7, 2024 | 146.62 | 146.72 | 145.18 | 145.18 | 145.18 | 190 |
| Nov 6, 2024 | 146.96 | 148.80 | 146.52 | 146.70 | 146.70 | 322 |
| Nov 5, 2024 | 140.94 | 141.68 | 140.94 | 141.02 | 141.02 | 1 |
| Nov 4, 2024 | 142.46 | 142.46 | 141.00 | 141.00 | 141.00 | 20 |
| Nov 1, 2024 | 136.40 | 141.52 | 136.40 | 141.52 | 141.52 | - |
| Oct 31, 2024 | 136.62 | 136.62 | 136.32 | 136.56 | 136.56 | 84 |
| Oct 30, 2024 | 137.40 | 137.40 | 136.90 | 136.90 | 136.90 | - |
| Oct 29, 2024 | 138.14 | 138.14 | 137.76 | 137.76 | 137.76 | - |
| Oct 28, 2024 | 137.52 | 138.50 | 137.52 | 138.50 | 138.50 | - |
| Oct 25, 2024 | 138.72 | 140.00 | 138.72 | 140.00 | 140.00 | - |
| Oct 24, 2024 | 139.94 | 140.08 | 139.02 | 139.02 | 139.02 | 12 |
| Oct 23, 2024 | 139.54 | 139.54 | 138.58 | 138.58 | 138.58 | - |
| Oct 22, 2024 | 139.42 | 139.58 | 139.42 | 139.58 | 139.58 | - |
| Oct 21, 2024 | 138.54 | 139.40 | 138.54 | 139.40 | 139.40 | - |
| Oct 18, 2024 | 139.56 | 139.56 | 137.52 | 137.52 | 137.52 | - |
| Oct 17, 2024 | 136.76 | 138.20 | 136.38 | 138.20 | 138.20 | 630 |
| Oct 16, 2024 | 135.62 | 136.52 | 135.30 | 136.52 | 136.52 | 110 |
| Oct 15, 2024 | 136.08 | 136.82 | 136.08 | 136.82 | 136.82 | - |
| Oct 14, 2024 | 138.30 | 138.52 | 138.30 | 138.52 | 138.52 | - |
| Oct 11, 2024 | 137.20 | 138.42 | 137.20 | 138.42 | 138.42 | - |
| Oct 10, 2024 | 136.30 | 137.32 | 136.30 | 137.32 | 137.32 | - |
| Oct 9, 2024 | 135.62 | 137.10 | 135.62 | 137.10 | 137.10 | 85 |
| Oct 8, 2024 | 136.50 | 136.50 | 134.76 | 134.76 | 134.76 | - |
| Oct 7, 2024 | 136.50 | 138.08 | 136.50 | 138.08 | 138.08 | - |
| Oct 4, 2024 | 137.32 | 137.32 | 137.16 | 137.16 | 137.16 | - |
| Oct 3, 2024 | 136.56 | 137.18 | 136.56 | 137.18 | 137.18 | 3 |
| Oct 2, 2024 | 136.70 | 137.38 | 135.94 | 135.94 | 135.94 | 30 |
| Oct 1, 2024 | 132.02 | 135.98 | 132.02 | 135.98 | 135.98 | 25 |
| Sep 30, 2024 | 130.02 | 131.04 | 130.02 | 131.04 | 131.04 | - |
| Sep 27, 2024 | 127.14 | 130.30 | 127.14 | 130.30 | 130.30 | 35 |
| Sep 26, 2024 | 128.52 | 128.52 | 127.36 | 127.36 | 127.36 | - |
| Sep 25, 2024 | 131.02 | 131.02 | 130.66 | 130.66 | 130.66 | - |
| Sep 24, 2024 | 132.78 | 132.78 | 132.24 | 132.24 | 132.24 | - |
| Sep 23, 2024 | 130.66 | 132.44 | 130.66 | 132.44 | 132.44 | - |
| Sep 20, 2024 | 129.16 | 129.88 | 129.16 | 129.88 | 129.88 | - |
| Sep 19, 2024 | 130.00 | 131.58 | 130.00 | 131.58 | 131.58 | - |
| Sep 18, 2024 | 128.60 | 129.70 | 128.60 | 129.70 | 129.70 | 30 |
| Sep 17, 2024 | 127.78 | 129.36 | 127.78 | 129.36 | 129.36 | - |
| Sep 16, 2024 | 126.30 | 126.94 | 126.30 | 126.94 | 126.94 | - |
| Sep 13, 2024 | 125.32 | 126.98 | 125.32 | 126.98 | 126.98 | - |
| Sep 12, 2024 | 125.76 | 125.96 | 125.76 | 125.96 | 125.96 | - |
| Sep 11, 2024 | 124.94 | 124.94 | 124.00 | 124.00 | 124.00 | - |
| Sep 10, 2024 | 126.68 | 126.68 | 125.38 | 125.38 | 125.38 | - |
| Sep 9, 2024 | 125.02 | 127.76 | 125.02 | 127.76 | 127.76 | 10 |
| Sep 6, 2024 | 126.80 | 126.80 | 125.88 | 125.88 | 125.88 | - |
| Sep 5, 2024 | 128.86 | 128.86 | 127.72 | 127.72 | 127.72 | - |
| Sep 4, 2024 | 130.32 | 130.32 | 129.70 | 129.70 | 129.70 | 25 |
| Sep 3, 2024 | 134.02 | 134.02 | 131.38 | 131.38 | 131.38 | - |
| Sep 2, 2024 | 133.92 | 133.92 | 133.42 | 133.42 | 133.42 | - |
| Aug 30, 2024 | 133.16 | 133.16 | 132.46 | 132.46 | 132.46 | - |
| Aug 29, 2024 | 131.10 | 133.20 | 131.10 | 133.20 | 133.20 | - |
| Aug 28, 2024 | 131.26 | 131.90 | 131.26 | 131.90 | 131.90 | 285 |
| Aug 27, 2024 | 132.92 | 132.92 | 132.12 | 132.12 | 132.12 | - |
| Aug 26, 2024 | 132.28 | 132.52 | 132.28 | 132.52 | 132.52 | - |
| Aug 23, 2024 | 130.84 | 131.90 | 130.84 | 131.90 | 131.90 | - |
| Aug 22, 2024 | 130.46 | 131.02 | 130.46 | 131.00 | 131.00 | 75 |
| Aug 21, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| Aug 20, 2024 | 132.32 | 132.32 | 132.02 | 132.02 | 132.02 | 198 |
| Aug 19, 2024 | 1.63 Dividend | |||||
| Aug 19, 2024 | 131.30 | 132.00 | 131.30 | 132.00 | 132.00 | 60 |
| Aug 16, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 131.57 | - |
| Aug 15, 2024 | 131.42 | 132.10 | 131.42 | 132.10 | 130.48 | 20 |
| Aug 14, 2024 | 132.02 | 132.02 | 131.42 | 131.42 | 129.81 | 10 |
| Aug 13, 2024 | 132.00 | 132.00 | 131.40 | 131.40 | 129.79 | 10 |
| Aug 12, 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 131.55 | - |
| Aug 9, 2024 | 132.52 | 133.26 | 132.52 | 133.26 | 131.63 | 36 |
| Aug 8, 2024 | 130.26 | 132.04 | 130.26 | 132.04 | 130.42 | 70 |
| Aug 7, 2024 | 131.58 | 132.70 | 131.58 | 132.22 | 130.60 | 4 |
| Aug 6, 2024 | 132.96 | 133.46 | 132.96 | 133.46 | 131.83 | 34 |
| Aug 5, 2024 | 134.16 | 134.16 | 131.14 | 132.42 | 130.80 | 162 |
| Aug 2, 2024 | 141.04 | 141.04 | 137.02 | 137.02 | 135.34 | 137 |
| Aug 1, 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 145.77 | - |
| Jul 31, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 146.39 | - |
| Jul 30, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 142.14 | - |
| Jul 29, 2024 | 146.14 | 146.14 | 146.14 | 146.14 | 144.35 | - |
| Jul 26, 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 143.25 | - |
| Jul 25, 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 140.20 | - |
| Jul 24, 2024 | 142.04 | 142.50 | 142.04 | 142.48 | 140.74 | 45 |
| Jul 23, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 142.34 | - |
| Jul 22, 2024 | 146.02 | 146.02 | 146.00 | 146.00 | 144.21 | 7 |
| Jul 19, 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 146.60 | - |
| Jul 18, 2024 | 148.26 | 148.70 | 148.26 | 148.70 | 146.88 | 200 |
| Jul 17, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 141.35 | - |
| Jul 16, 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 142.75 | - |
| Jul 15, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 141.65 | - |
| Jul 12, 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 140.68 | - |
| Jul 11, 2024 | 142.50 | 143.38 | 142.50 | 143.38 | 141.63 | 300 |
| Jul 10, 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 139.29 | - |
| Jul 9, 2024 | 142.40 | 142.40 | 141.92 | 141.92 | 140.18 | 290 |
| Jul 8, 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 140.28 | - |
| Jul 5, 2024 | 146.00 | 146.00 | 145.28 | 145.28 | 143.50 | 200 |
| Jul 4, 2024 | 144.58 | 144.58 | 144.58 | 144.58 | 142.81 | - |
| Jul 3, 2024 | 145.48 | 145.48 | 145.48 | 145.48 | 143.70 | - |
| Jul 2, 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 143.90 | - |
| Jul 1, 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 144.33 | - |
| Jun 28, 2024 | 146.30 | 147.02 | 146.30 | 147.02 | 145.22 | 10 |
| Jun 27, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 143.72 | - |
| Jun 26, 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 146.50 | - |
| Jun 25, 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 146.31 | - |
| Jun 24, 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 143.25 | - |
| Jun 21, 2024 | 145.70 | 146.14 | 145.70 | 146.14 | 144.35 | 10 |
| Jun 20, 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 140.87 | - |
| Jun 19, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 141.65 | - |
| Jun 18, 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 140.54 | - |
| Jun 17, 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 140.28 | - |
| Jun 14, 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 140.30 | - |
| Jun 13, 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 140.54 | - |
| Jun 12, 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 144.04 | - |
| Jun 11, 2024 | 145.02 | 145.88 | 145.02 | 145.68 | 143.90 | 75 |
| Jun 10, 2024 | 145.48 | 145.48 | 145.48 | 145.48 | 143.70 | - |
| Jun 7, 2024 | 142.74 | 142.84 | 142.74 | 142.84 | 141.09 | 20 |
| Jun 6, 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 140.68 | - |
| Jun 5, 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 141.37 | - |
| Jun 4, 2024 | 143.50 | 144.00 | 143.50 | 144.00 | 142.24 | 33 |
| Jun 3, 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 146.70 | - |
| May 31, 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 144.33 | - |
| May 30, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 143.42 | - |
| May 29, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 144.39 | - |
| May 28, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 144.39 | - |
| May 27, 2024 | 146.50 | 146.50 | 145.84 | 145.90 | 144.11 | 70 |
| May 24, 2024 | 145.04 | 145.04 | 145.04 | 145.04 | 143.27 | - |
| May 23, 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 143.19 | - |
| May 22, 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 145.02 | - |
| May 21, 2024 | 148.02 | 148.20 | 148.02 | 148.20 | 146.39 | 15 |
| May 20, 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 147.55 | - |
| May 17, 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 146.43 | - |
| May 16, 2024 | 1.63 Dividend | |||||
| May 16, 2024 | 148.18 | 148.94 | 148.14 | 148.14 | 146.33 | 365 |
| May 15, 2024 | 151.68 | 151.68 | 151.52 | 151.52 | 148.06 | 37 |
| May 14, 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 148.88 | - |
| May 13, 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 150.15 | 20 |
| May 10, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 150.19 | - |
| May 9, 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 147.68 | - |
| May 8, 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 147.31 | - |
| May 7, 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 147.72 | - |
| May 6, 2024 | 148.84 | 149.56 | 148.84 | 149.56 | 146.14 | 150 |
| May 3, 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 146.63 | - |
| May 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 146.57 | - |
| Apr 30, 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 151.48 | - |
| Apr 29, 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 151.03 | - |
| Apr 26, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 150.09 | - |
| Apr 25, 2024 | 152.06 | 153.08 | 152.06 | 153.08 | 149.58 | 15 |
| Apr 24, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 148.52 | 102 |
| Apr 23, 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 148.21 | - |
| Apr 22, 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 145.61 | - |
| Apr 19, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 145.59 | - |
| Apr 18, 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 142.78 | - |
| Apr 17, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 143.35 | - |
| Apr 16, 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 145.18 | - |
| Apr 15, 2024 | 149.82 | 149.82 | 149.62 | 149.62 | 146.20 | 25 |
| Apr 12, 2024 | 151.10 | 152.58 | 151.10 | 152.58 | 149.09 | 328 |
| Apr 11, 2024 | 150.88 | 152.00 | 150.88 | 152.00 | 148.52 | 200 |
| Apr 10, 2024 | 148.90 | 150.52 | 148.90 | 150.52 | 147.08 | 7 |
| Apr 9, 2024 | 148.82 | 148.82 | 148.00 | 148.00 | 144.62 | 7 |
| Apr 8, 2024 | 148.32 | 149.02 | 148.00 | 148.72 | 145.32 | 63 |
| Apr 5, 2024 | 148.98 | 148.98 | 148.72 | 148.72 | 145.32 | 71 |
| Apr 4, 2024 | 147.74 | 148.10 | 147.74 | 148.10 | 144.71 | 150 |
| Apr 3, 2024 | 148.48 | 148.64 | 148.48 | 148.64 | 145.24 | 70 |
| Apr 2, 2024 | 147.30 | 149.20 | 147.30 | 148.06 | 144.67 | 67 |
| Mar 28, 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 140.96 | - |
| Mar 27, 2024 | 143.02 | 143.14 | 143.02 | 143.14 | 139.87 | - |
| Mar 26, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 140.32 | - |
| Mar 25, 2024 | 142.76 | 143.14 | 142.76 | 143.14 | 139.87 | 58 |
| Mar 22, 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 139.07 | - |
| Mar 21, 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 138.34 | - |
| Mar 20, 2024 | 143.88 | 144.66 | 143.88 | 144.66 | 141.35 | 46 |
| Mar 19, 2024 | 142.50 | 144.38 | 142.50 | 144.38 | 141.08 | 585 |
| Mar 18, 2024 | 142.80 | 143.14 | 142.80 | 143.14 | 139.87 | 160 |
| Mar 15, 2024 | 143.22 | 143.22 | 142.98 | 142.98 | 139.71 | 120 |
| Mar 14, 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 137.56 | - |
| Mar 13, 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 135.69 | - |
| Mar 12, 2024 | 138.76 | 138.94 | 138.76 | 138.94 | 135.76 | 12 |
| Mar 11, 2024 | 136.38 | 137.92 | 136.38 | 137.92 | 134.77 | 4 |
| Mar 8, 2024 | 137.02 | 137.08 | 136.62 | 136.62 | 133.50 | 72 |
| Mar 7, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 132.70 | - |
| Mar 6, 2024 | 137.54 | 138.14 | 137.54 | 138.14 | 134.98 | 75 |
| Mar 5, 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 133.50 | - |
| Mar 4, 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 137.50 | - |
| Mar 1, 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 137.42 | - |
| Feb 29, 2024 | 140.10 | 140.30 | 140.10 | 140.30 | 137.09 | 10 |
| Feb 28, 2024 | 140.18 | 140.86 | 140.18 | 140.86 | 137.64 | 250 |
| Feb 27, 2024 | 141.62 | 141.62 | 139.00 | 140.12 | 136.92 | 35 |
| Feb 26, 2024 | 142.12 | 142.12 | 142.12 | 142.12 | 138.87 | - |
| Feb 23, 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 140.04 | - |
| Feb 22, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 140.14 | - |
| Feb 21, 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 139.16 | - |
| Feb 20, 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 141.25 | - |
| Feb 19, 2024 | 143.52 | 145.06 | 143.52 | 145.06 | 141.74 | 30 |
| Feb 16, 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 140.08 | - |
| Feb 15, 2024 | 1.63 Dividend | |||||
| Feb 15, 2024 | 140.02 | 142.34 | 140.02 | 142.34 | 139.09 | 202 |
| Feb 14, 2024 | 140.24 | 140.24 | 140.24 | 140.24 | 135.44 | - |
| Feb 13, 2024 | 141.26 | 141.26 | 141.04 | 141.04 | 136.21 | 110 |
| Feb 12, 2024 | 139.62 | 140.48 | 139.62 | 140.48 | 135.67 | 71 |
| Feb 9, 2024 | 142.34 | 142.34 | 140.86 | 140.86 | 136.04 | 14 |
| Feb 8, 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 135.96 | - |
| Feb 7, 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 136.12 | - |
| Feb 6, 2024 | 141.38 | 142.06 | 141.38 | 142.06 | 137.20 | 37 |
| Feb 5, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 136.60 | 58 |
| Feb 2, 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 131.50 | - |
| Feb 1, 2024 | 136.40 | 136.70 | 136.40 | 136.70 | 132.02 | 100 |
| Jan 31, 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 133.20 | - |
| Jan 30, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 132.79 | - |
| Jan 29, 2024 | 137.34 | 137.98 | 137.34 | 137.98 | 133.26 | 4 |
| Jan 26, 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 131.50 | - |
| Jan 25, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 128.10 | - |
| Jan 24, 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 126.34 | - |
| Jan 23, 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 126.29 | - |
| Jan 22, 2024 | 130.48 | 130.48 | 129.64 | 129.64 | 125.20 | 104 |
| Jan 19, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 125.80 | - |
| Jan 18, 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 126.94 | - |
| Jan 17, 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 127.50 | - |
| Jan 16, 2024 | 134.20 | 134.20 | 133.50 | 133.50 | 128.93 | 12 |
| Jan 15, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 128.93 | - |
| Jan 12, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 128.93 | - |
| Jan 11, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 127.70 | - |
| Jan 10, 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 129.14 | - |
| Jan 9, 2024 | 135.50 | 137.22 | 135.50 | 137.22 | 132.52 | 73 |
| Jan 8, 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 132.85 | - |
| Jan 5, 2024 | 138.84 | 138.84 | 137.78 | 137.78 | 133.07 | 80 |
| Jan 4, 2024 | 139.22 | 139.58 | 138.90 | 138.90 | 134.15 | 70 |
| Jan 3, 2024 | 136.04 | 138.60 | 136.04 | 138.60 | 133.86 | 29 |
| Jan 2, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 131.35 | - |
| Dec 29, 2023 | 135.20 | 135.62 | 135.20 | 135.62 | 130.98 | - |
| Dec 28, 2023 | 136.84 | 136.84 | 136.84 | 136.84 | 132.16 | - |
| Dec 27, 2023 | 138.02 | 138.20 | 138.02 | 138.20 | 133.47 | 40 |
| Dec 22, 2023 | 137.22 | 137.68 | 137.22 | 137.68 | 132.97 | 23 |
| Dec 21, 2023 | 137.02 | 137.02 | 137.02 | 137.02 | 132.33 | - |
| Dec 20, 2023 | 138.02 | 138.02 | 138.02 | 138.02 | 133.30 | - |
| Dec 19, 2023 | 136.42 | 136.42 | 136.42 | 136.42 | 131.75 | - |
| Dec 18, 2023 | 136.62 | 136.62 | 136.62 | 136.62 | 131.94 | - |
| Dec 15, 2023 | 136.28 | 137.00 | 136.28 | 137.00 | 132.31 | 37 |
| Dec 14, 2023 | 132.62 | 134.16 | 132.62 | 134.16 | 129.57 | 207 |
| Dec 13, 2023 | 131.32 | 131.32 | 131.32 | 131.32 | 126.83 | 20 |
| Dec 12, 2023 | 134.00 | 134.00 | 133.66 | 133.66 | 129.09 | 1 |
| Dec 11, 2023 | 133.90 | 133.90 | 133.90 | 133.90 | 129.32 | - |
| Dec 8, 2023 | 132.50 | 133.00 | 132.50 | 133.00 | 128.45 | 20 |
| Dec 7, 2023 | 132.60 | 132.60 | 132.50 | 132.50 | 127.97 | 110 |
| Dec 6, 2023 | 132.18 | 132.18 | 132.18 | 132.18 | 127.66 | 97 |
| Dec 5, 2023 | 133.18 | 133.18 | 133.18 | 133.18 | 128.62 | - |
| Dec 4, 2023 | 132.22 | 132.22 | 132.22 | 132.22 | 127.70 | - |
| Dec 1, 2023 | 131.80 | 131.80 | 131.80 | 131.80 | 127.29 | - |
| Nov 30, 2023 | 131.32 | 133.18 | 131.32 | 133.18 | 128.62 | 100 |
| Nov 29, 2023 | 132.36 | 133.52 | 132.36 | 132.78 | 128.24 | 155 |
| Nov 28, 2023 | 131.68 | 131.68 | 131.68 | 131.68 | 127.17 | - |
| Nov 27, 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 128.06 | - |
| Nov 24, 2023 | 132.70 | 132.70 | 132.70 | 132.70 | 128.16 | - |
| Nov 23, 2023 | 131.18 | 132.12 | 131.18 | 132.12 | 127.60 | 75 |
| Nov 22, 2023 | 131.52 | 132.26 | 129.88 | 129.88 | 125.44 | 44 |
| Nov 21, 2023 | 131.12 | 131.12 | 131.12 | 131.12 | 126.63 | - |
| Nov 20, 2023 | 133.02 | 133.02 | 132.96 | 132.96 | 128.41 | 275 |
| Nov 17, 2023 | 130.62 | 132.40 | 130.62 | 132.40 | 127.87 | 287 |
| Nov 16, 2023 | 1.51 Dividend | |||||
| Nov 16, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 128.26 | - |
| Nov 15, 2023 | 133.02 | 134.46 | 133.02 | 134.46 | 128.40 | 70 |