Dusseldorf - Delayed Quote EUR
Newmont Corp (NMM0.DU)
At close: November 5 at 7:30 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 5, 2024 | 0.00 | 0.00 | 0.00 | 41.20 | 41.20 | - |
| Nov 4, 2024 | 41.20 | 41.40 | 40.40 | 40.40 | 40.40 | - |
| Nov 1, 2024 | 41.40 | 41.60 | 41.20 | 41.20 | 41.20 | - |
| Oct 31, 2024 | 42.60 | 42.60 | 41.20 | 41.20 | 41.20 | - |
| Oct 30, 2024 | 43.20 | 43.80 | 42.40 | 42.60 | 42.60 | - |
| Oct 29, 2024 | 44.00 | 44.60 | 43.60 | 43.60 | 43.60 | - |
| Oct 28, 2024 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | - |
| Oct 25, 2024 | 44.00 | 44.80 | 43.40 | 44.80 | 44.80 | 30 |
| Oct 24, 2024 | 49.80 | 49.80 | 45.20 | 45.20 | 45.20 | - |
| Oct 23, 2024 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - |
| Oct 22, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Oct 21, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| Oct 18, 2024 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - |
| Oct 17, 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - |
| Oct 16, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - |
| Oct 15, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Oct 14, 2024 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | - |
| Oct 11, 2024 | 48.60 | 48.60 | 48.40 | 48.60 | 48.60 | - |
| Oct 10, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Oct 9, 2024 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - |
| Oct 8, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Oct 7, 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | - |
| Oct 4, 2024 | 47.80 | 48.00 | 47.80 | 47.80 | 47.80 | - |
| Oct 3, 2024 | 48.20 | 48.20 | 46.80 | 46.80 | 46.80 | - |
| Oct 2, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Oct 1, 2024 | 47.60 | 48.60 | 47.60 | 47.60 | 47.60 | - |
| Sep 30, 2024 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - |
| Sep 27, 2024 | 49.00 | 49.20 | 47.80 | 47.80 | 47.80 | - |
| Sep 26, 2024 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | 541 |
| Sep 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Sep 24, 2024 | 49.00 | 49.20 | 48.80 | 49.20 | 49.20 | - |
| Sep 23, 2024 | 48.20 | 49.00 | 48.20 | 48.20 | 48.20 | - |
| Sep 20, 2024 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | - |
| Sep 19, 2024 | 47.80 | 48.60 | 46.80 | 47.20 | 47.20 | - |
| Sep 18, 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | - |
| Sep 17, 2024 | 47.20 | 47.60 | 47.00 | 47.60 | 47.60 | - |
| Sep 16, 2024 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | - |
| Sep 13, 2024 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | - |
| Sep 12, 2024 | 45.60 | 47.00 | 45.60 | 46.20 | 46.20 | - |
| Sep 11, 2024 | 45.60 | 46.20 | 45.20 | 45.20 | 45.20 | - |
| Sep 10, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Sep 9, 2024 | 45.00 | 45.80 | 44.80 | 45.00 | 45.00 | - |
| Sep 6, 2024 | 46.20 | 46.20 | 43.40 | 43.40 | 43.40 | - |
| Sep 5, 2024 | 46.20 | 46.40 | 46.00 | 46.00 | 46.00 | 80 |
| Sep 4, 2024 | 0.25 Dividend | |||||
| Sep 4, 2024 | 46.20 | 46.40 | 45.80 | 46.00 | 46.00 | - |
| Sep 3, 2024 | 47.40 | 47.40 | 45.80 | 45.80 | 45.55 | - |
| Sep 2, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.94 | - |
| Aug 30, 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 47.14 | - |
| Aug 29, 2024 | 46.20 | 47.60 | 46.20 | 46.80 | 46.54 | 10 |
| Aug 28, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.35 | - |
| Aug 27, 2024 | 46.20 | 46.20 | 46.00 | 46.00 | 45.75 | - |
| Aug 26, 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 45.35 | - |
| Aug 23, 2024 | 45.60 | 46.20 | 45.60 | 46.00 | 45.75 | - |
| Aug 22, 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 44.95 | - |
| Aug 21, 2024 | 46.00 | 46.00 | 45.40 | 45.60 | 45.35 | 60 |
| Aug 20, 2024 | 45.40 | 45.40 | 45.20 | 45.40 | 45.15 | - |
| Aug 19, 2024 | 44.80 | 45.40 | 44.80 | 45.00 | 44.75 | - |
| Aug 16, 2024 | 44.20 | 44.40 | 44.20 | 44.40 | 44.16 | - |
| Aug 15, 2024 | 44.40 | 44.40 | 44.00 | 44.20 | 43.96 | - |
| Aug 14, 2024 | 44.00 | 44.20 | 43.80 | 43.80 | 43.56 | - |
| Aug 13, 2024 | 43.80 | 43.80 | 42.80 | 42.80 | 42.57 | - |
| Aug 12, 2024 | 43.20 | 43.80 | 43.20 | 43.80 | 43.56 | - |
| Aug 9, 2024 | 43.40 | 43.40 | 42.80 | 42.80 | 42.57 | - |
| Aug 8, 2024 | 42.00 | 42.00 | 41.80 | 41.80 | 41.57 | - |
| Aug 7, 2024 | 43.40 | 43.40 | 43.00 | 43.00 | 42.77 | - |
| Aug 6, 2024 | 42.80 | 43.00 | 42.80 | 42.80 | 42.57 | - |
| Aug 5, 2024 | 43.60 | 43.60 | 40.40 | 42.20 | 41.97 | - |
| Aug 2, 2024 | 45.40 | 45.80 | 43.00 | 43.00 | 42.77 | - |
| Aug 1, 2024 | 44.80 | 44.80 | 44.60 | 44.80 | 44.56 | - |
| Jul 31, 2024 | 43.60 | 44.00 | 43.20 | 43.20 | 42.96 | - |
| Jul 30, 2024 | 43.20 | 43.20 | 42.80 | 42.80 | 42.57 | - |
| Jul 29, 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.57 | - |
| Jul 26, 2024 | 42.20 | 42.20 | 40.80 | 41.40 | 41.17 | - |
| Jul 25, 2024 | 43.60 | 43.60 | 41.40 | 41.40 | 41.17 | - |
| Jul 24, 2024 | 43.00 | 43.40 | 43.00 | 43.20 | 42.96 | - |
| Jul 23, 2024 | 42.80 | 43.00 | 42.60 | 42.60 | 42.37 | - |
| Jul 22, 2024 | 42.80 | 43.00 | 42.40 | 42.40 | 42.17 | - |
| Jul 19, 2024 | 41.60 | 42.00 | 41.60 | 41.60 | 41.37 | - |
| Jul 18, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 42.77 | - |
| Jul 17, 2024 | 43.80 | 43.80 | 43.60 | 43.80 | 43.56 | - |
| Jul 16, 2024 | 43.00 | 43.40 | 43.00 | 43.20 | 42.96 | - |
| Jul 15, 2024 | 43.20 | 43.20 | 42.80 | 42.80 | 42.57 | - |
| Jul 12, 2024 | 43.00 | 43.00 | 42.40 | 42.60 | 42.37 | - |
| Jul 11, 2024 | 41.60 | 42.20 | 41.40 | 42.20 | 41.97 | - |
| Jul 10, 2024 | 40.40 | 40.80 | 40.40 | 40.80 | 40.58 | - |
| Jul 9, 2024 | 40.60 | 40.60 | 40.20 | 40.20 | 39.98 | - |
| Jul 8, 2024 | 40.80 | 40.80 | 40.40 | 40.40 | 40.18 | - |
| Jul 5, 2024 | 39.80 | 40.20 | 39.80 | 40.00 | 39.78 | - |
| Jul 4, 2024 | 40.00 | 40.00 | 39.60 | 39.60 | 39.38 | - |
| Jul 3, 2024 | 38.40 | 39.40 | 38.40 | 39.40 | 39.18 | - |
| Jul 2, 2024 | 38.40 | 38.40 | 37.80 | 38.40 | 38.19 | - |
| Jul 1, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.19 | - |
| Jun 28, 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 38.59 | - |
| Jun 27, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.39 | - |
| Jun 26, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.39 | - |
| Jun 25, 2024 | 39.20 | 39.20 | 39.00 | 39.00 | 38.79 | - |
| Jun 24, 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 38.59 | - |
| Jun 21, 2024 | 39.80 | 39.80 | 39.00 | 39.00 | 38.79 | - |
| Jun 20, 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 38.79 | - |
| Jun 19, 2024 | 38.60 | 38.60 | 38.20 | 38.20 | 37.99 | - |
| Jun 18, 2024 | 38.20 | 38.20 | 37.80 | 37.80 | 37.59 | - |
| Jun 17, 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 37.20 | - |
| Jun 14, 2024 | 37.20 | 37.80 | 37.20 | 37.60 | 37.39 | - |
| Jun 13, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.00 | - |
| Jun 12, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.00 | - |
| Jun 11, 2024 | 37.40 | 37.40 | 37.00 | 37.00 | 36.80 | - |
| Jun 10, 2024 | 36.20 | 37.40 | 36.20 | 37.00 | 36.80 | - |
| Jun 7, 2024 | 38.60 | 38.60 | 36.40 | 36.40 | 36.20 | - |
| Jun 6, 2024 | 37.40 | 37.40 | 37.20 | 37.40 | 37.20 | 19 |
| Jun 5, 2024 | 37.00 | 37.00 | 36.80 | 36.80 | 36.60 | - |
| Jun 4, 2024 | 37.60 | 37.60 | 36.40 | 36.40 | 36.20 | - |
| Jun 3, 2024 | 0.26 Dividend | |||||
| Jun 3, 2024 | 37.60 | 37.80 | 37.60 | 37.60 | 37.39 | - |
| May 31, 2024 | 37.80 | 38.00 | 37.80 | 37.80 | 37.33 | - |
| May 30, 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 37.53 | - |
| May 29, 2024 | 38.80 | 38.80 | 38.00 | 38.00 | 37.53 | - |
| May 28, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.12 | - |
| May 27, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.93 | - |
| May 24, 2024 | 37.80 | 38.00 | 37.60 | 37.80 | 37.33 | - |
| May 23, 2024 | 38.60 | 38.60 | 37.00 | 37.00 | 36.54 | - |
| May 22, 2024 | 39.80 | 39.80 | 38.80 | 38.80 | 38.32 | - |
| May 21, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | - |
| May 20, 2024 | 40.60 | 40.60 | 40.20 | 40.20 | 39.70 | - |
| May 17, 2024 | 39.00 | 39.80 | 39.00 | 39.80 | 39.31 | - |
| May 16, 2024 | 39.40 | 39.40 | 38.80 | 38.80 | 38.32 | - |
| May 15, 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 38.72 | - |
| May 14, 2024 | 38.80 | 39.00 | 38.00 | 38.00 | 37.53 | - |
| May 13, 2024 | 38.60 | 39.20 | 38.60 | 38.60 | 38.12 | - |
| May 10, 2024 | 39.40 | 40.00 | 39.20 | 39.20 | 38.72 | - |
| May 9, 2024 | 38.40 | 38.60 | 38.20 | 38.20 | 37.73 | - |
| May 8, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.73 | - |
| May 7, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.73 | - |
| May 6, 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.14 | - |
| May 3, 2024 | 37.80 | 37.80 | 37.40 | 37.40 | 36.94 | - |
| May 2, 2024 | 37.80 | 37.80 | 37.40 | 37.40 | 36.94 | - |
| Apr 30, 2024 | 38.60 | 38.60 | 37.60 | 37.60 | 37.14 | - |
| Apr 29, 2024 | 39.40 | 39.40 | 38.20 | 38.60 | 38.12 | - |
| Apr 26, 2024 | 39.20 | 39.80 | 39.20 | 39.20 | 38.72 | - |
| Apr 25, 2024 | 35.20 | 38.80 | 35.20 | 38.80 | 38.32 | 541 |
| Apr 24, 2024 | 34.60 | 34.80 | 34.60 | 34.80 | 34.37 | - |
| Apr 23, 2024 | 34.20 | 34.60 | 34.00 | 34.60 | 34.17 | - |
| Apr 22, 2024 | 35.80 | 35.80 | 34.80 | 35.00 | 34.57 | - |
| Apr 19, 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.36 | 541 |
| Apr 18, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | - |
| Apr 17, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.96 | - |
| Apr 16, 2024 | 35.60 | 35.60 | 35.20 | 35.40 | 34.96 | - |
| Apr 15, 2024 | 36.00 | 36.20 | 35.40 | 35.40 | 34.96 | - |
| Apr 12, 2024 | 36.20 | 37.60 | 36.20 | 36.40 | 35.95 | - |
| Apr 11, 2024 | 36.00 | 36.00 | 35.60 | 35.60 | 35.16 | - |
| Apr 10, 2024 | 36.40 | 36.40 | 35.40 | 35.40 | 34.96 | - |
| Apr 9, 2024 | 35.80 | 36.40 | 35.80 | 36.40 | 35.95 | - |
| Apr 8, 2024 | 36.60 | 36.80 | 36.00 | 36.00 | 35.56 | 200 |
| Apr 5, 2024 | 34.20 | 35.80 | 34.00 | 35.80 | 35.36 | - |
| Apr 4, 2024 | 34.00 | 34.20 | 34.00 | 34.00 | 33.58 | - |
| Apr 3, 2024 | 33.80 | 34.00 | 33.60 | 34.00 | 33.58 | - |
| Apr 2, 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.38 | - |
| Mar 28, 2024 | 32.00 | 32.80 | 32.00 | 32.80 | 32.40 | - |
| Mar 27, 2024 | 30.80 | 31.80 | 30.80 | 31.80 | 31.41 | 40 |
| Mar 26, 2024 | 30.80 | 31.60 | 30.80 | 31.20 | 30.82 | - |
| Mar 25, 2024 | 31.20 | 31.20 | 31.00 | 31.00 | 30.62 | - |
| Mar 22, 2024 | 31.20 | 31.20 | 31.00 | 31.00 | 30.62 | - |
| Mar 21, 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.21 | - |
| Mar 20, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 29.63 | - |
| Mar 19, 2024 | 31.00 | 31.00 | 29.80 | 29.80 | 29.43 | - |
| Mar 18, 2024 | 30.20 | 30.40 | 30.20 | 30.20 | 29.83 | - |
| Mar 15, 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.03 | - |
| Mar 14, 2024 | 31.00 | 31.00 | 30.80 | 30.80 | 30.42 | - |
| Mar 13, 2024 | 30.40 | 31.00 | 30.40 | 31.00 | 30.62 | - |
| Mar 12, 2024 | 31.60 | 31.60 | 30.40 | 30.60 | 30.22 | - |
| Mar 11, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.22 | - |
| Mar 8, 2024 | 30.60 | 31.20 | 30.40 | 31.20 | 30.82 | - |
| Mar 7, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.22 | - |
| Mar 6, 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.03 | - |
| Mar 5, 2024 | 30.20 | 30.80 | 30.20 | 30.40 | 30.03 | - |
| Mar 4, 2024 | 0.38 Dividend | |||||
| Mar 4, 2024 | 29.00 | 29.20 | 28.80 | 29.20 | 28.84 | - |
| Mar 1, 2024 | 28.60 | 29.20 | 28.60 | 29.20 | 28.47 | - |
| Feb 29, 2024 | 27.40 | 28.20 | 27.40 | 28.20 | 27.49 | - |
| Feb 28, 2024 | 27.20 | 27.20 | 26.80 | 26.80 | 26.13 | - |
| Feb 27, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.52 | - |
| Feb 26, 2024 | 28.40 | 28.40 | 27.00 | 27.00 | 26.32 | - |
| Feb 23, 2024 | 27.80 | 28.20 | 27.60 | 27.60 | 26.91 | - |
| Feb 22, 2024 | 30.40 | 30.40 | 28.00 | 28.00 | 27.30 | - |
| Feb 21, 2024 | 30.40 | 30.40 | 29.80 | 29.80 | 29.05 | - |
| Feb 20, 2024 | 30.40 | 30.80 | 30.40 | 30.40 | 29.64 | - |
| Feb 19, 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 29.83 | - |
| Feb 16, 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 29.44 | - |
| Feb 15, 2024 | 29.60 | 30.40 | 29.60 | 29.80 | 29.05 | - |
| Feb 14, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 28.66 | - |
| Feb 13, 2024 | 30.60 | 30.80 | 29.40 | 29.40 | 28.66 | - |
| Feb 12, 2024 | 30.20 | 30.60 | 30.00 | 30.60 | 29.83 | 40 |
| Feb 9, 2024 | 30.40 | 30.80 | 30.20 | 30.20 | 29.44 | - |
| Feb 8, 2024 | 30.80 | 30.80 | 30.40 | 30.40 | 29.64 | - |
| Feb 7, 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 29.83 | - |
| Feb 6, 2024 | 31.00 | 31.00 | 30.80 | 30.80 | 30.03 | - |
| Feb 5, 2024 | 31.40 | 31.40 | 30.80 | 30.80 | 30.03 | - |
| Feb 2, 2024 | 32.60 | 32.60 | 30.80 | 30.80 | 30.03 | 160 |
| Feb 1, 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 30.81 | - |
| Jan 31, 2024 | 31.60 | 31.60 | 31.40 | 31.40 | 30.61 | - |
| Jan 30, 2024 | 31.60 | 31.60 | 31.40 | 31.40 | 30.61 | - |
| Jan 29, 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 30.42 | - |
| Jan 26, 2024 | 31.60 | 31.60 | 31.20 | 31.20 | 30.42 | - |
| Jan 25, 2024 | 31.20 | 31.40 | 31.20 | 31.40 | 30.61 | - |
| Jan 24, 2024 | 32.20 | 32.20 | 31.80 | 31.80 | 31.00 | 12 |
| Jan 23, 2024 | 31.80 | 31.80 | 31.60 | 31.60 | 30.81 | - |
| Jan 22, 2024 | 31.20 | 31.40 | 30.80 | 30.80 | 30.03 | - |
| Jan 19, 2024 | 31.40 | 31.60 | 31.20 | 31.20 | 30.42 | - |
| Jan 18, 2024 | 31.40 | 31.80 | 31.20 | 31.20 | 30.42 | - |
| Jan 17, 2024 | 32.00 | 32.00 | 31.40 | 31.40 | 30.61 | - |
| Jan 16, 2024 | 33.60 | 33.60 | 33.20 | 33.20 | 32.37 | - |
| Jan 15, 2024 | 34.00 | 34.00 | 33.80 | 33.80 | 32.95 | - |
| Jan 12, 2024 | 33.20 | 33.60 | 33.20 | 33.60 | 32.76 | - |
| Jan 11, 2024 | 34.20 | 34.20 | 33.40 | 33.40 | 32.56 | - |
| Jan 10, 2024 | 34.80 | 34.80 | 34.20 | 34.20 | 33.34 | - |
| Jan 9, 2024 | 36.20 | 36.20 | 34.80 | 34.80 | 33.93 | - |
| Jan 8, 2024 | 35.80 | 36.00 | 35.80 | 35.80 | 34.90 | - |
| Jan 5, 2024 | 36.20 | 36.60 | 35.80 | 35.80 | 34.90 | - |
| Jan 4, 2024 | 36.00 | 36.00 | 35.60 | 35.80 | 34.90 | - |
| Jan 3, 2024 | 37.00 | 37.00 | 35.60 | 35.60 | 34.71 | - |
| Jan 2, 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 36.07 | - |
| Dec 29, 2023 | 37.20 | 37.20 | 37.00 | 37.00 | 36.07 | - |
| Dec 28, 2023 | 38.00 | 38.00 | 37.40 | 37.40 | 36.46 | - |
| Dec 27, 2023 | 37.40 | 37.60 | 37.40 | 37.40 | 36.46 | - |
| Dec 22, 2023 | 37.20 | 37.60 | 37.00 | 37.20 | 36.27 | - |
| Dec 21, 2023 | 37.20 | 37.40 | 37.00 | 37.00 | 36.07 | - |
| Dec 20, 2023 | 37.80 | 37.80 | 37.60 | 37.60 | 36.66 | - |
| Dec 19, 2023 | 37.20 | 37.80 | 37.00 | 37.00 | 36.07 | - |
| Dec 18, 2023 | 37.00 | 37.00 | 36.40 | 36.40 | 35.49 | - |
| Dec 15, 2023 | 37.00 | 37.00 | 36.00 | 36.00 | 35.10 | - |
| Dec 14, 2023 | 36.60 | 36.80 | 36.40 | 36.40 | 35.49 | - |
| Dec 13, 2023 | 34.20 | 34.40 | 34.20 | 34.20 | 33.34 | - |
| Dec 12, 2023 | 35.80 | 35.80 | 35.00 | 35.00 | 34.12 | - |
| Dec 11, 2023 | 35.60 | 35.60 | 35.40 | 35.40 | 34.51 | - |
| Dec 8, 2023 | 36.20 | 36.20 | 36.00 | 36.00 | 35.10 | - |
| Dec 7, 2023 | 36.40 | 36.60 | 35.80 | 35.80 | 34.90 | - |
| Dec 6, 2023 | 36.00 | 36.20 | 35.80 | 35.80 | 34.90 | - |
| Dec 5, 2023 | 36.80 | 36.80 | 35.40 | 35.40 | 34.51 | - |
| Dec 4, 2023 | 37.40 | 37.40 | 36.80 | 36.80 | 35.88 | - |
| Dec 1, 2023 | 36.40 | 36.60 | 36.20 | 36.20 | 35.29 | - |
| Nov 30, 2023 | 35.80 | 36.20 | 35.20 | 36.20 | 35.29 | - |
| Nov 29, 2023 | 0.42 Dividend | |||||
| Nov 29, 2023 | 36.00 | 36.20 | 35.60 | 35.60 | 34.71 | - |
| Nov 28, 2023 | 34.20 | 34.40 | 34.20 | 34.40 | 33.13 | - |
| Nov 27, 2023 | 33.80 | 33.80 | 33.60 | 33.60 | 32.36 | - |
| Nov 24, 2023 | 33.60 | 33.80 | 33.40 | 33.40 | 32.17 | - |
| Nov 23, 2023 | 33.80 | 33.80 | 33.00 | 33.00 | 31.78 | - |
| Nov 22, 2023 | 34.00 | 34.20 | 33.80 | 33.80 | 32.55 | - |
| Nov 21, 2023 | 32.80 | 33.60 | 32.20 | 33.60 | 32.36 | - |
| Nov 20, 2023 | 32.60 | 32.60 | 32.40 | 32.40 | 31.20 | - |
| Nov 17, 2023 | 33.40 | 33.60 | 33.20 | 33.20 | 31.97 | - |
| Nov 16, 2023 | 33.20 | 33.60 | 32.40 | 33.60 | 32.36 | - |
| Nov 15, 2023 | 32.40 | 33.60 | 32.40 | 32.40 | 31.20 | - |
| Nov 14, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.24 | - |
| Nov 13, 2023 | 31.00 | 31.00 | 30.00 | 30.40 | 29.28 | - |
| Nov 10, 2023 | 31.00 | 31.00 | 30.60 | 30.60 | 29.47 | 1 |
| Nov 9, 2023 | 31.40 | 31.40 | 30.80 | 31.00 | 29.86 | - |
| Nov 8, 2023 | 33.00 | 33.20 | 31.80 | 31.80 | 30.63 | - |
| Nov 7, 2023 | 35.09 | 35.09 | 33.49 | 33.49 | 32.26 | - |
| Nov 6, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 34.18 | 1 |