Berlin - Delayed Quote EUR
Nestle SA (NESM.BE)
As of 5:20 PM GMT+1. Market Open.
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 7, 2024 | 84.80 | 85.40 | 84.40 | 84.40 | 84.40 | - |
| Nov 6, 2024 | 86.00 | 86.60 | 84.20 | 84.20 | 84.20 | - |
| Nov 5, 2024 | 87.00 | 87.00 | 86.00 | 86.20 | 86.20 | 40 |
| Nov 4, 2024 | 87.20 | 87.60 | 87.20 | 87.20 | 87.20 | - |
| Nov 1, 2024 | 87.00 | 88.00 | 86.80 | 87.60 | 87.60 | - |
| Oct 31, 2024 | 87.40 | 87.40 | 86.40 | 86.80 | 86.80 | - |
| Oct 30, 2024 | 88.40 | 88.40 | 87.60 | 87.60 | 87.60 | - |
| Oct 29, 2024 | 90.00 | 90.40 | 88.80 | 88.80 | 88.80 | - |
| Oct 28, 2024 | 91.40 | 91.40 | 90.00 | 90.00 | 90.00 | - |
| Oct 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Oct 24, 2024 | 91.40 | 91.80 | 90.20 | 90.20 | 90.20 | - |
| Oct 23, 2024 | 91.00 | 91.80 | 91.00 | 91.20 | 91.20 | - |
| Oct 22, 2024 | 91.80 | 92.00 | 91.40 | 91.40 | 91.40 | - |
| Oct 21, 2024 | 91.20 | 92.00 | 91.20 | 92.00 | 92.00 | - |
| Oct 18, 2024 | 91.80 | 91.80 | 91.00 | 91.40 | 91.40 | - |
| Oct 17, 2024 | 87.00 | 92.20 | 87.00 | 92.00 | 92.00 | - |
| Oct 16, 2024 | 89.00 | 90.00 | 89.00 | 89.20 | 89.20 | 25 |
| Oct 15, 2024 | 89.60 | 89.60 | 89.00 | 89.20 | 89.20 | - |
| Oct 14, 2024 | 89.40 | 89.80 | 89.20 | 89.40 | 89.40 | - |
| Oct 11, 2024 | 89.00 | 89.40 | 89.00 | 89.40 | 89.40 | - |
| Oct 10, 2024 | 88.80 | 89.80 | 88.80 | 89.40 | 89.40 | - |
| Oct 9, 2024 | 88.40 | 89.00 | 88.40 | 89.00 | 89.00 | - |
| Oct 8, 2024 | 88.80 | 88.80 | 88.40 | 88.40 | 88.40 | - |
| Oct 7, 2024 | 89.40 | 89.40 | 89.20 | 89.20 | 89.20 | - |
| Oct 4, 2024 | 89.60 | 89.80 | 88.80 | 88.80 | 88.80 | - |
| Oct 3, 2024 | 90.20 | 90.20 | 89.00 | 89.20 | 89.20 | - |
| Oct 2, 2024 | 90.80 | 90.80 | 90.00 | 90.60 | 90.60 | - |
| Oct 1, 2024 | 90.40 | 91.40 | 90.20 | 90.60 | 90.60 | 3 |
| Sep 30, 2024 | 91.00 | 91.00 | 90.20 | 90.20 | 90.20 | - |
| Sep 27, 2024 | 89.60 | 90.60 | 89.60 | 90.20 | 90.20 | - |
| Sep 26, 2024 | 89.40 | 89.80 | 88.80 | 89.80 | 89.80 | - |
| Sep 25, 2024 | 89.00 | 89.00 | 88.40 | 89.00 | 89.00 | - |
| Sep 24, 2024 | 88.20 | 89.00 | 88.20 | 88.80 | 88.80 | - |
| Sep 23, 2024 | 87.20 | 88.40 | 87.20 | 88.00 | 88.00 | - |
| Sep 20, 2024 | 90.20 | 90.60 | 87.00 | 87.00 | 87.00 | - |
| Sep 19, 2024 | 91.00 | 91.80 | 90.00 | 90.00 | 90.00 | 5 |
| Sep 18, 2024 | 91.60 | 92.40 | 91.00 | 91.20 | 91.20 | - |
| Sep 17, 2024 | 92.40 | 93.00 | 91.60 | 91.60 | 91.60 | - |
| Sep 16, 2024 | 92.60 | 92.60 | 92.20 | 92.20 | 92.20 | - |
| Sep 13, 2024 | 93.20 | 94.00 | 93.20 | 93.20 | 93.20 | - |
| Sep 12, 2024 | 94.20 | 94.20 | 93.00 | 93.20 | 93.20 | 25 |
| Sep 11, 2024 | 94.40 | 94.80 | 93.80 | 93.80 | 93.80 | - |
| Sep 10, 2024 | 93.80 | 94.60 | 93.80 | 94.60 | 94.60 | - |
| Sep 9, 2024 | 94.20 | 94.20 | 93.80 | 94.00 | 94.00 | - |
| Sep 6, 2024 | 94.20 | 94.60 | 93.60 | 93.60 | 93.60 | - |
| Sep 5, 2024 | 94.80 | 95.20 | 94.00 | 94.00 | 94.00 | - |
| Sep 4, 2024 | 96.80 | 97.40 | 95.00 | 95.00 | 95.00 | - |
| Sep 3, 2024 | 96.80 | 97.20 | 96.60 | 97.20 | 97.20 | - |
| Sep 2, 2024 | 97.20 | 97.20 | 96.20 | 96.80 | 96.80 | - |
| Aug 30, 2024 | 97.40 | 97.60 | 96.60 | 96.60 | 96.60 | 25 |
| Aug 29, 2024 | 95.80 | 97.40 | 95.80 | 96.80 | 96.80 | - |
| Aug 28, 2024 | 96.20 | 96.40 | 95.80 | 96.00 | 96.00 | 25 |
| Aug 27, 2024 | 94.60 | 95.40 | 94.60 | 95.40 | 95.40 | - |
| Aug 26, 2024 | 94.40 | 94.80 | 94.40 | 94.40 | 94.40 | - |
| Aug 23, 2024 | 91.20 | 94.40 | 91.20 | 93.40 | 93.40 | - |
| Aug 22, 2024 | 93.80 | 94.60 | 91.20 | 91.20 | 91.20 | - |
| Aug 21, 2024 | 94.20 | 94.40 | 93.80 | 93.80 | 93.80 | - |
| Aug 20, 2024 | 93.80 | 94.20 | 93.60 | 93.60 | 93.60 | - |
| Aug 19, 2024 | 93.40 | 94.20 | 93.40 | 93.80 | 93.80 | - |
| Aug 16, 2024 | 93.00 | 93.80 | 93.00 | 93.60 | 93.60 | - |
| Aug 15, 2024 | 93.20 | 93.80 | 93.20 | 93.20 | 93.20 | - |
| Aug 14, 2024 | 93.40 | 93.60 | 93.20 | 93.60 | 93.60 | - |
| Aug 13, 2024 | 93.40 | 93.60 | 93.20 | 93.20 | 93.20 | - |
| Aug 12, 2024 | 93.80 | 93.80 | 93.20 | 93.20 | 93.20 | - |
| Aug 9, 2024 | 94.00 | 94.60 | 94.00 | 94.00 | 94.00 | - |
| Aug 8, 2024 | 94.80 | 94.80 | 93.40 | 94.20 | 94.20 | - |
| Aug 7, 2024 | 95.00 | 95.00 | 93.40 | 94.20 | 94.20 | - |
| Aug 6, 2024 | 93.80 | 94.40 | 92.80 | 93.80 | 93.80 | - |
| Aug 5, 2024 | 94.00 | 94.60 | 92.00 | 93.40 | 93.40 | 26 |
| Aug 2, 2024 | 93.40 | 96.00 | 93.40 | 95.40 | 95.40 | - |
| Aug 1, 2024 | 93.60 | 93.80 | 93.20 | 93.40 | 93.40 | - |
| Jul 31, 2024 | 93.60 | 94.20 | 93.60 | 93.60 | 93.60 | 25 |
| Jul 30, 2024 | 91.80 | 92.60 | 91.00 | 92.40 | 92.40 | - |
| Jul 29, 2024 | 91.80 | 93.00 | 91.00 | 91.60 | 91.60 | 349 |
| Jul 26, 2024 | 93.20 | 93.20 | 91.20 | 91.60 | 91.60 | 25 |
| Jul 25, 2024 | 95.60 | 95.60 | 92.20 | 92.20 | 92.20 | - |
| Jul 24, 2024 | 96.60 | 97.80 | 96.60 | 96.80 | 96.80 | - |
| Jul 23, 2024 | 97.40 | 97.60 | 96.80 | 96.80 | 96.80 | - |
| Jul 22, 2024 | 96.80 | 98.00 | 96.80 | 97.60 | 97.60 | - |
| Jul 19, 2024 | 97.40 | 97.40 | 96.60 | 96.60 | 96.60 | - |
| Jul 18, 2024 | 97.00 | 97.80 | 97.00 | 97.00 | 97.00 | - |
| Jul 17, 2024 | 94.80 | 96.60 | 94.60 | 96.60 | 96.60 | - |
| Jul 16, 2024 | 95.00 | 95.20 | 94.80 | 94.80 | 94.80 | - |
| Jul 15, 2024 | 96.60 | 97.40 | 95.40 | 95.40 | 95.40 | - |
| Jul 12, 2024 | 96.00 | 97.00 | 96.00 | 96.80 | 96.80 | - |
| Jul 11, 2024 | 95.60 | 96.20 | 95.40 | 96.00 | 96.00 | - |
| Jul 10, 2024 | 95.40 | 96.20 | 95.20 | 95.60 | 95.60 | - |
| Jul 9, 2024 | 95.20 | 96.20 | 95.20 | 95.20 | 95.20 | - |
| Jul 8, 2024 | 95.60 | 96.00 | 95.40 | 95.40 | 95.40 | - |
| Jul 5, 2024 | 95.00 | 95.20 | 95.00 | 95.20 | 95.20 | - |
| Jul 4, 2024 | 95.20 | 95.80 | 95.20 | 95.20 | 95.20 | - |
| Jul 3, 2024 | 95.80 | 95.80 | 95.00 | 95.20 | 95.20 | - |
| Jul 2, 2024 | 94.60 | 95.40 | 94.40 | 95.20 | 95.20 | - |
| Jul 1, 2024 | 96.20 | 96.20 | 94.40 | 94.40 | 94.40 | - |
| Jun 28, 2024 | 95.40 | 96.00 | 95.20 | 95.20 | 95.20 | 100 |
| Jun 27, 2024 | 96.80 | 96.80 | 95.60 | 95.60 | 95.60 | - |
| Jun 26, 2024 | 98.80 | 98.80 | 96.80 | 96.80 | 96.80 | - |
| Jun 25, 2024 | 99.00 | 99.00 | 98.00 | 98.20 | 98.20 | - |
| Jun 24, 2024 | 99.20 | 99.20 | 98.00 | 98.60 | 98.60 | - |
| Jun 21, 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - |
| Jun 20, 2024 | 99.60 | 99.60 | 98.40 | 99.00 | 99.00 | - |
| Jun 19, 2024 | 99.80 | 99.80 | 99.00 | 99.00 | 99.00 | - |
| Jun 18, 2024 | 99.60 | 99.80 | 99.60 | 99.80 | 99.80 | - |
| Jun 17, 2024 | 99.80 | 99.80 | 98.80 | 99.60 | 99.60 | - |
| Jun 14, 2024 | 99.60 | 100.50 | 99.00 | 99.80 | 99.80 | - |
| Jun 13, 2024 | 97.80 | 99.20 | 97.40 | 99.20 | 99.20 | - |
| Jun 12, 2024 | 98.20 | 98.60 | 97.80 | 97.80 | 97.80 | - |
| Jun 11, 2024 | 99.20 | 99.20 | 98.00 | 98.00 | 98.00 | - |
| Jun 10, 2024 | 100.50 | 100.50 | 99.00 | 99.20 | 99.20 | - |
| Jun 7, 2024 | 100.00 | 102.00 | 100.00 | 100.50 | 100.50 | - |
| Jun 6, 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 10 |
| Jun 5, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - |
| Jun 4, 2024 | 98.40 | 100.50 | 98.40 | 100.50 | 100.50 | - |
| Jun 3, 2024 | 98.60 | 98.60 | 98.20 | 98.60 | 98.60 | - |
| May 31, 2024 | 96.00 | 97.60 | 96.00 | 97.60 | 97.60 | - |
| May 30, 2024 | 92.00 | 95.80 | 92.00 | 95.80 | 95.80 | - |
| May 29, 2024 | 92.20 | 92.60 | 92.00 | 92.20 | 92.20 | - |
| May 28, 2024 | 93.60 | 93.60 | 92.40 | 92.40 | 92.40 | - |
| May 27, 2024 | 93.00 | 93.80 | 93.00 | 93.80 | 93.80 | - |
| May 24, 2024 | 93.80 | 93.80 | 93.20 | 93.20 | 93.20 | - |
| May 23, 2024 | 95.80 | 95.80 | 93.80 | 93.80 | 93.80 | 129 |
| May 22, 2024 | 96.80 | 96.80 | 95.60 | 95.80 | 95.80 | - |
| May 21, 2024 | 97.60 | 97.60 | 96.40 | 96.40 | 96.40 | - |
| May 20, 2024 | 97.40 | 98.00 | 97.20 | 97.40 | 97.40 | - |
| May 17, 2024 | 97.00 | 97.60 | 97.00 | 97.40 | 97.40 | - |
| May 16, 2024 | 97.00 | 97.20 | 96.00 | 96.80 | 96.80 | 1,000 |
| May 15, 2024 | 96.20 | 97.00 | 96.00 | 97.00 | 97.00 | - |
| May 14, 2024 | 96.80 | 97.00 | 96.20 | 96.20 | 96.20 | - |
| May 13, 2024 | 98.00 | 98.00 | 96.80 | 96.80 | 96.80 | - |
| May 10, 2024 | 97.00 | 97.40 | 96.40 | 97.40 | 97.40 | - |
| May 9, 2024 | 96.00 | 96.20 | 96.00 | 96.20 | 96.20 | - |
| May 8, 2024 | 94.20 | 96.20 | 94.20 | 96.20 | 96.20 | 40 |
| May 7, 2024 | 93.40 | 94.00 | 93.40 | 94.00 | 94.00 | - |
| May 6, 2024 | 94.00 | 95.00 | 93.40 | 93.40 | 93.40 | 45 |
| May 3, 2024 | 94.20 | 94.60 | 93.80 | 93.80 | 93.80 | - |
| May 2, 2024 | 93.60 | 94.40 | 93.60 | 94.40 | 94.40 | - |
| Apr 30, 2024 | 95.00 | 95.00 | 93.60 | 94.40 | 94.40 | 300 |
| Apr 29, 2024 | 94.60 | 94.80 | 94.40 | 94.40 | 94.40 | - |
| Apr 26, 2024 | 95.40 | 95.60 | 94.60 | 94.60 | 94.60 | - |
| Apr 25, 2024 | 94.00 | 94.60 | 92.20 | 94.60 | 94.60 | - |
| Apr 24, 2024 | 95.80 | 97.00 | 95.80 | 96.20 | 96.20 | - |
| Apr 23, 2024 | 96.60 | 97.00 | 96.00 | 96.00 | 96.00 | - |
| Apr 22, 2024 | 3.28 Dividend | |||||
| Apr 22, 2024 | 96.00 | 96.60 | 95.80 | 96.60 | 96.60 | - |
| Apr 19, 2024 | 95.40 | 97.60 | 95.40 | 97.60 | 94.32 | 100 |
| Apr 18, 2024 | 96.40 | 96.40 | 95.60 | 95.60 | 92.39 | - |
| Apr 17, 2024 | 94.60 | 96.20 | 94.60 | 96.20 | 92.97 | - |
| Apr 16, 2024 | 95.00 | 95.60 | 95.00 | 95.00 | 91.81 | 40 |
| Apr 15, 2024 | 96.40 | 96.40 | 95.00 | 95.20 | 92.00 | - |
| Apr 12, 2024 | 96.40 | 96.80 | 95.60 | 95.60 | 92.39 | - |
| Apr 11, 2024 | 95.40 | 96.40 | 95.40 | 96.40 | 93.16 | - |
| Apr 10, 2024 | 95.60 | 95.80 | 94.60 | 95.60 | 92.39 | 12 |
| Apr 9, 2024 | 94.80 | 95.60 | 94.40 | 95.20 | 92.00 | - |
| Apr 8, 2024 | 95.20 | 95.40 | 94.60 | 94.60 | 91.42 | - |
| Apr 5, 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 91.81 | - |
| Apr 4, 2024 | 96.20 | 96.60 | 96.00 | 96.60 | 93.36 | 51 |
| Apr 3, 2024 | 97.00 | 97.20 | 96.40 | 96.40 | 93.16 | - |
| Apr 2, 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 93.74 | - |
| Mar 28, 2024 | 97.60 | 98.40 | 97.60 | 98.40 | 95.09 | - |
| Mar 27, 2024 | 96.80 | 97.80 | 96.80 | 97.80 | 94.51 | - |
| Mar 26, 2024 | 97.00 | 97.40 | 96.80 | 97.20 | 93.93 | 100 |
| Mar 25, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 93.74 | 10 |
| Mar 22, 2024 | 97.80 | 98.00 | 97.00 | 97.20 | 93.93 | - |
| Mar 21, 2024 | 97.60 | 97.60 | 97.20 | 97.20 | 93.93 | - |
| Mar 20, 2024 | 97.60 | 97.80 | 96.80 | 97.40 | 94.13 | - |
| Mar 19, 2024 | 97.80 | 98.20 | 97.00 | 97.00 | 93.74 | - |
| Mar 18, 2024 | 99.80 | 99.80 | 97.80 | 98.00 | 94.71 | 25 |
| Mar 15, 2024 | 99.60 | 99.60 | 98.20 | 99.00 | 95.67 | 20 |
| Mar 14, 2024 | 99.00 | 99.80 | 98.60 | 98.60 | 95.29 | 15 |
| Mar 13, 2024 | 98.20 | 99.20 | 98.20 | 99.20 | 95.87 | - |
| Mar 12, 2024 | 98.20 | 98.40 | 98.00 | 98.20 | 94.90 | 20 |
| Mar 11, 2024 | 98.20 | 98.60 | 97.80 | 98.00 | 94.71 | 100 |
| Mar 8, 2024 | 97.20 | 98.00 | 97.20 | 97.80 | 94.51 | - |
| Mar 7, 2024 | 96.20 | 97.00 | 96.00 | 97.00 | 93.74 | - |
| Mar 6, 2024 | 96.40 | 96.60 | 95.80 | 96.40 | 93.16 | - |
| Mar 5, 2024 | 95.40 | 96.20 | 95.00 | 96.20 | 92.97 | 406 |
| Mar 4, 2024 | 97.20 | 97.20 | 96.00 | 96.00 | 92.78 | - |
| Mar 1, 2024 | 96.00 | 96.60 | 96.00 | 96.40 | 93.16 | - |
| Feb 29, 2024 | 97.00 | 97.20 | 95.60 | 96.00 | 92.78 | 80 |
| Feb 28, 2024 | 98.40 | 98.40 | 96.60 | 96.60 | 93.36 | - |
| Feb 27, 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 94.71 | - |
| Feb 26, 2024 | 99.80 | 99.80 | 98.40 | 98.40 | 95.09 | 10 |
| Feb 23, 2024 | 99.20 | 100.00 | 99.00 | 99.60 | 96.25 | - |
| Feb 22, 2024 | 103.50 | 103.50 | 99.00 | 99.20 | 95.87 | - |
| Feb 21, 2024 | 104.00 | 104.50 | 103.50 | 103.50 | 100.02 | - |
| Feb 20, 2024 | 103.00 | 104.50 | 103.00 | 104.00 | 100.51 | - |
| Feb 19, 2024 | 103.50 | 103.50 | 102.50 | 103.00 | 99.54 | - |
| Feb 16, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 98.57 | - |
| Feb 15, 2024 | 102.00 | 103.50 | 102.00 | 103.00 | 99.54 | - |
| Feb 14, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 98.57 | - |
| Feb 13, 2024 | 103.50 | 103.50 | 100.50 | 101.50 | 98.09 | - |
| Feb 12, 2024 | 101.50 | 102.50 | 101.00 | 102.50 | 99.06 | - |
| Feb 9, 2024 | 103.50 | 103.50 | 101.00 | 101.00 | 97.61 | - |
| Feb 8, 2024 | 104.50 | 105.50 | 103.50 | 103.50 | 100.02 | - |
| Feb 7, 2024 | 106.00 | 106.50 | 104.50 | 104.50 | 100.99 | - |
| Feb 6, 2024 | 107.00 | 107.00 | 105.50 | 106.00 | 102.44 | - |
| Feb 5, 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 103.41 | - |
| Feb 2, 2024 | 105.50 | 106.50 | 105.00 | 105.50 | 101.96 | - |
| Feb 1, 2024 | 105.00 | 106.00 | 105.00 | 105.50 | 101.96 | - |
| Jan 31, 2024 | 106.00 | 106.50 | 105.50 | 105.50 | 101.96 | - |
| Jan 30, 2024 | 106.50 | 106.50 | 105.50 | 106.00 | 102.44 | - |
| Jan 29, 2024 | 105.00 | 106.50 | 105.00 | 106.50 | 102.92 | - |
| Jan 26, 2024 | 102.00 | 104.50 | 102.00 | 104.50 | 100.99 | - |
| Jan 25, 2024 | 101.00 | 102.50 | 100.50 | 102.50 | 99.06 | 99 |
| Jan 24, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 97.61 | - |
| Jan 23, 2024 | 103.00 | 103.00 | 101.50 | 101.50 | 98.09 | - |
| Jan 22, 2024 | 103.00 | 103.00 | 102.00 | 102.50 | 99.06 | - |
| Jan 19, 2024 | 103.50 | 103.50 | 103.00 | 103.00 | 99.54 | - |
| Jan 18, 2024 | 104.00 | 104.00 | 103.00 | 103.50 | 100.02 | 20 |
| Jan 17, 2024 | 104.00 | 104.50 | 103.50 | 104.00 | 100.51 | - |
| Jan 16, 2024 | 103.50 | 105.00 | 103.00 | 104.50 | 100.99 | - |
| Jan 15, 2024 | 104.50 | 104.50 | 104.00 | 104.00 | 100.51 | - |
| Jan 12, 2024 | 103.00 | 104.50 | 103.00 | 104.50 | 100.99 | - |
| Jan 11, 2024 | 105.00 | 105.00 | 103.00 | 103.50 | 100.02 | 100 |
| Jan 10, 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 100.99 | - |
| Jan 9, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 102.44 | 60 |
| Jan 8, 2024 | 105.50 | 106.50 | 105.00 | 106.50 | 102.92 | - |
| Jan 5, 2024 | 106.00 | 106.00 | 105.50 | 105.50 | 101.96 | - |
| Jan 4, 2024 | 106.50 | 106.50 | 105.00 | 105.50 | 101.96 | - |
| Jan 3, 2024 | 104.50 | 107.50 | 104.50 | 106.50 | 102.92 | - |
| Jan 2, 2024 | 105.00 | 105.00 | 104.50 | 105.00 | 101.47 | - |
| Dec 29, 2023 | 103.50 | 104.50 | 103.50 | 104.50 | 100.99 | - |
| Dec 28, 2023 | 103.00 | 104.50 | 103.00 | 104.00 | 100.51 | - |
| Dec 27, 2023 | 103.00 | 103.00 | 102.50 | 102.50 | 99.06 | - |
| Dec 22, 2023 | 102.00 | 103.00 | 102.00 | 102.50 | 99.06 | - |
| Dec 21, 2023 | 102.00 | 102.50 | 102.00 | 102.50 | 99.06 | - |
| Dec 20, 2023 | 103.00 | 103.00 | 101.50 | 101.50 | 98.09 | - |
| Dec 19, 2023 | 103.50 | 103.50 | 102.00 | 102.00 | 98.57 | - |
| Dec 18, 2023 | 102.50 | 103.50 | 102.50 | 103.50 | 100.02 | - |
| Dec 15, 2023 | 103.00 | 103.50 | 102.50 | 103.00 | 99.54 | - |
| Dec 14, 2023 | 104.00 | 104.50 | 102.00 | 102.00 | 98.57 | - |
| Dec 13, 2023 | 104.50 | 104.50 | 103.50 | 103.50 | 100.02 | - |
| Dec 12, 2023 | 104.50 | 104.50 | 104.00 | 104.50 | 100.99 | - |
| Dec 11, 2023 | 104.50 | 104.50 | 103.50 | 104.50 | 100.99 | - |
| Dec 8, 2023 | 104.50 | 105.00 | 104.50 | 105.00 | 101.47 | - |
| Dec 7, 2023 | 105.00 | 105.00 | 104.00 | 104.00 | 100.51 | - |
| Dec 6, 2023 | 105.00 | 105.50 | 104.50 | 105.50 | 101.96 | - |
| Dec 5, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 101.47 | - |
| Dec 4, 2023 | 104.00 | 106.00 | 104.00 | 106.00 | 102.44 | - |
| Dec 1, 2023 | 104.50 | 104.50 | 103.50 | 104.50 | 100.99 | - |
| Nov 30, 2023 | 103.50 | 104.00 | 102.50 | 104.00 | 100.51 | - |
| Nov 29, 2023 | 102.50 | 103.50 | 102.50 | 103.00 | 99.54 | - |
| Nov 28, 2023 | 104.50 | 104.50 | 102.50 | 102.50 | 99.06 | - |
| Nov 27, 2023 | 104.00 | 104.00 | 103.50 | 103.50 | 100.02 | - |
| Nov 24, 2023 | 103.50 | 104.00 | 103.50 | 104.00 | 100.51 | - |
| Nov 23, 2023 | 103.50 | 104.00 | 103.50 | 104.00 | 100.51 | - |
| Nov 22, 2023 | 103.00 | 104.00 | 103.00 | 104.00 | 100.51 | - |
| Nov 21, 2023 | 102.50 | 103.00 | 101.50 | 103.00 | 99.54 | - |
| Nov 20, 2023 | 101.50 | 102.00 | 101.50 | 101.50 | 98.09 | - |
| Nov 17, 2023 | 102.00 | 102.50 | 102.00 | 102.00 | 98.57 | - |
| Nov 16, 2023 | 103.00 | 103.00 | 102.00 | 102.00 | 98.57 | - |
| Nov 15, 2023 | 102.50 | 103.50 | 102.50 | 103.00 | 99.54 | - |
| Nov 14, 2023 | 102.50 | 102.50 | 102.00 | 102.00 | 98.57 | - |
| Nov 13, 2023 | 103.50 | 103.50 | 102.00 | 102.00 | 98.57 | - |
| Nov 10, 2023 | 103.00 | 103.50 | 103.00 | 103.00 | 99.54 | - |
| Nov 9, 2023 | 102.50 | 104.00 | 102.50 | 103.00 | 99.54 | - |
| Nov 8, 2023 | 104.00 | 104.00 | 102.50 | 102.50 | 99.06 | - |
| Nov 7, 2023 | 103.50 | 104.00 | 103.00 | 103.00 | 99.54 | - |