Frankfurt - Delayed Quote EUR
Regal Rexnord Corporation (RB8.F)
As of 3:49 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 8, 2024 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | - |
| Nov 7, 2024 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | - |
| Nov 6, 2024 | 158.00 | 166.00 | 158.00 | 166.00 | 166.00 | - |
| Nov 5, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Nov 4, 2024 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | - |
| Nov 1, 2024 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | - |
| Oct 31, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Oct 30, 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | - |
| Oct 29, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | - |
| Oct 28, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Oct 25, 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | - |
| Oct 24, 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | - |
| Oct 23, 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | - |
| Oct 22, 2024 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | - |
| Oct 21, 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | - |
| Oct 18, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Oct 17, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Oct 16, 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | - |
| Oct 15, 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | - |
| Oct 14, 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | - |
| Oct 11, 2024 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | - |
| Oct 10, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 9, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 8, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Oct 7, 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - |
| Oct 4, 2024 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | - |
| Oct 3, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Oct 2, 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | - |
| Oct 1, 2024 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - |
| Sep 30, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - |
| Sep 27, 2024 | 0.35 Dividend | |||||
| Sep 27, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 26, 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 149.65 | - |
| Sep 25, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.65 | - |
| Sep 24, 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 148.65 | - |
| Sep 23, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 151.65 | - |
| Sep 20, 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 151.65 | - |
| Sep 19, 2024 | 149.00 | 153.00 | 149.00 | 153.00 | 152.64 | - |
| Sep 18, 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 146.66 | - |
| Sep 17, 2024 | 139.00 | 145.00 | 139.00 | 145.00 | 144.66 | - |
| Sep 16, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 137.68 | - |
| Sep 13, 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 135.68 | - |
| Sep 12, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.69 | - |
| Sep 11, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 129.70 | - |
| Sep 10, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.69 | - |
| Sep 9, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.68 | - |
| Sep 6, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 135.68 | - |
| Sep 5, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 132.69 | - |
| Sep 4, 2024 | 140.00 | 140.00 | 136.00 | 136.00 | 135.68 | - |
| Sep 3, 2024 | 151.00 | 151.00 | 143.00 | 143.00 | 142.67 | - |
| Sep 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.65 | - |
| Aug 30, 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 149.65 | - |
| Aug 29, 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 147.65 | - |
| Aug 28, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.65 | - |
| Aug 27, 2024 | 148.00 | 148.00 | 146.00 | 146.00 | 145.66 | - |
| Aug 26, 2024 | 149.00 | 151.00 | 149.00 | 151.00 | 150.65 | - |
| Aug 23, 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 143.66 | - |
| Aug 22, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.67 | - |
| Aug 21, 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 139.67 | - |
| Aug 20, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 141.67 | - |
| Aug 19, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 142.67 | - |
| Aug 16, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.67 | - |
| Aug 15, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 141.67 | - |
| Aug 14, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.67 | - |
| Aug 13, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 136.68 | - |
| Aug 12, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 138.68 | - |
| Aug 9, 2024 | 142.00 | 142.00 | 139.00 | 141.00 | 140.67 | 16 |
| Aug 8, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.68 | - |
| Aug 7, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 137.68 | - |
| Aug 6, 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 136.68 | - |
| Aug 5, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.68 | - |
| Aug 2, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.65 | - |
| Aug 1, 2024 | 148.00 | 153.00 | 148.00 | 153.00 | 152.64 | - |
| Jul 31, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.66 | - |
| Jul 30, 2024 | 143.00 | 147.00 | 143.00 | 147.00 | 146.66 | - |
| Jul 29, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.67 | - |
| Jul 26, 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 141.67 | - |
| Jul 25, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.69 | - |
| Jul 24, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 137.68 | - |
| Jul 23, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.68 | - |
| Jul 22, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 134.68 | - |
| Jul 19, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 134.68 | - |
| Jul 18, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 138.68 | - |
| Jul 17, 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 141.67 | - |
| Jul 16, 2024 | 137.00 | 143.00 | 137.00 | 143.00 | 142.67 | - |
| Jul 15, 2024 | 133.00 | 137.00 | 133.00 | 137.00 | 136.68 | - |
| Jul 12, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.70 | - |
| Jul 11, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.71 | - |
| Jul 10, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - |
| Jul 9, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.71 | - |
| Jul 8, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.72 | - |
| Jul 5, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.71 | - |
| Jul 4, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.71 | - |
| Jul 3, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.71 | - |
| Jul 2, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.72 | - |
| Jul 1, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.71 | - |
| Jun 28, 2024 | 0.35 Dividend | |||||
| Jun 28, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.70 | - |
| Jun 27, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.35 | - |
| Jun 26, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.35 | - |
| Jun 25, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.33 | - |
| Jun 24, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.33 | - |
| Jun 21, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.34 | - |
| Jun 20, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 130.33 | - |
| Jun 19, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.33 | - |
| Jun 18, 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 129.34 | - |
| Jun 17, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 127.35 | - |
| Jun 14, 2024 | 132.00 | 132.00 | 126.00 | 126.00 | 125.36 | - |
| Jun 13, 2024 | 134.00 | 134.00 | 131.00 | 131.00 | 130.33 | - |
| Jun 12, 2024 | 131.00 | 136.00 | 131.00 | 136.00 | 135.31 | - |
| Jun 11, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.33 | - |
| Jun 10, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.33 | - |
| Jun 7, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 129.34 | - |
| Jun 6, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.34 | - |
| Jun 5, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.35 | - |
| Jun 4, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 131.33 | - |
| Jun 3, 2024 | 137.00 | 137.00 | 133.00 | 133.00 | 132.32 | - |
| May 31, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 136.30 | - |
| May 30, 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 131.33 | - |
| May 29, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.32 | - |
| May 28, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 135.31 | - |
| May 27, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.30 | - |
| May 24, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 136.30 | - |
| May 23, 2024 | 146.00 | 146.00 | 139.00 | 139.00 | 138.29 | - |
| May 22, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 144.26 | - |
| May 21, 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 145.26 | - |
| May 20, 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 144.26 | - |
| May 17, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.25 | - |
| May 16, 2024 | 153.00 | 153.00 | 150.00 | 150.00 | 149.24 | - |
| May 15, 2024 | 149.00 | 151.00 | 149.00 | 151.00 | 150.23 | - |
| May 14, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.24 | - |
| May 13, 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 149.24 | - |
| May 10, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 147.25 | - |
| May 9, 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 146.25 | - |
| May 8, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 145.26 | - |
| May 7, 2024 | 156.00 | 156.00 | 147.00 | 147.00 | 146.25 | - |
| May 6, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 153.22 | - |
| May 3, 2024 | 151.00 | 153.00 | 151.00 | 153.00 | 152.22 | - |
| May 2, 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 146.25 | - |
| Apr 30, 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 152.22 | - |
| Apr 29, 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 152.22 | - |
| Apr 26, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.23 | - |
| Apr 25, 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 149.24 | - |
| Apr 24, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.21 | - |
| Apr 23, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.22 | - |
| Apr 22, 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 149.24 | - |
| Apr 19, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 145.26 | - |
| Apr 18, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.24 | - |
| Apr 17, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.23 | - |
| Apr 16, 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 150.23 | - |
| Apr 15, 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 151.23 | - |
| Apr 12, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.21 | - |
| Apr 11, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 154.21 | - |
| Apr 10, 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 155.21 | - |
| Apr 9, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.20 | - |
| Apr 8, 2024 | 158.00 | 159.00 | 158.00 | 159.00 | 158.19 | - |
| Apr 5, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.19 | - |
| Apr 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.19 | - |
| Apr 3, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.18 | - |
| Apr 2, 2024 | 163.00 | 163.00 | 159.00 | 159.00 | 158.19 | - |
| Mar 28, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.17 | - |
| Mar 27, 2024 | 0.35 Dividend | |||||
| Mar 27, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.16 | - |
| Mar 26, 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 163.81 | - |
| Mar 25, 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 165.80 | - |
| Mar 22, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.80 | - |
| Mar 21, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.83 | - |
| Mar 20, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.86 | - |
| Mar 19, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.86 | - |
| Mar 18, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.86 | - |
| Mar 15, 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 155.87 | - |
| Mar 14, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 155.87 | - |
| Mar 13, 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 157.86 | - |
| Mar 12, 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 155.87 | - |
| Mar 11, 2024 | 157.00 | 157.00 | 154.00 | 154.00 | 152.89 | - |
| Mar 8, 2024 | 154.00 | 159.00 | 154.00 | 159.00 | 157.86 | - |
| Mar 7, 2024 | 152.00 | 154.00 | 152.00 | 154.00 | 152.89 | - |
| Mar 6, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.91 | - |
| Mar 5, 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 154.88 | - |
| Mar 4, 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 156.86 | 10 |
| Mar 1, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.86 | - |
| Feb 29, 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 156.86 | - |
| Feb 28, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.89 | - |
| Feb 27, 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 153.89 | - |
| Feb 26, 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 152.89 | 16 |
| Feb 23, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.90 | - |
| Feb 22, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.94 | - |
| Feb 21, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.95 | - |
| Feb 20, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.93 | - |
| Feb 19, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.93 | - |
| Feb 16, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 144.95 | - |
| Feb 15, 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 142.96 | - |
| Feb 14, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.99 | - |
| Feb 13, 2024 | 142.00 | 142.00 | 139.00 | 139.00 | 138.00 | - |
| Feb 12, 2024 | 140.00 | 141.00 | 140.00 | 141.00 | 139.99 | - |
| Feb 9, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 136.01 | - |
| Feb 8, 2024 | 130.00 | 140.00 | 130.00 | 140.00 | 138.99 | - |
| Feb 7, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 128.07 | 2 |
| Feb 6, 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 126.09 | - |
| Feb 5, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 125.09 | - |
| Feb 2, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.10 | - |
| Feb 1, 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 123.11 | - |
| Jan 31, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 125.09 | - |
| Jan 30, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.09 | - |
| Jan 29, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 126.09 | 16 |
| Jan 26, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.09 | - |
| Jan 25, 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 126.09 | - |
| Jan 24, 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 125.09 | - |
| Jan 23, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 128.07 | - |
| Jan 22, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 128.07 | - |
| Jan 19, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.09 | - |
| Jan 18, 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 122.12 | - |
| Jan 17, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.12 | - |
| Jan 16, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 123.11 | - |
| Jan 15, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.10 | - |
| Jan 12, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.10 | - |
| Jan 11, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.09 | - |
| Jan 10, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 125.09 | - |
| Jan 9, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 125.09 | - |
| Jan 8, 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 124.10 | - |
| Jan 5, 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 126.09 | - |
| Jan 4, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 127.08 | - |
| Jan 3, 2024 | 131.00 | 131.00 | 127.00 | 127.00 | 126.09 | - |
| Jan 2, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.04 | - |
| Dec 29, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.04 | - |
| Dec 28, 2023 | 0.35 Dividend | |||||
| Dec 28, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 134.03 | - |
| Dec 27, 2023 | 137.00 | 137.00 | 136.00 | 136.00 | 134.67 | 5 |
| Dec 22, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.70 | - |
| Dec 21, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.70 | 8 |
| Dec 20, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.70 | - |
| Dec 19, 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.71 | - |
| Dec 18, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.70 | - |
| Dec 15, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 133.68 | - |
| Dec 14, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 121.80 | - |
| Dec 13, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 116.85 | - |
| Dec 12, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 117.84 | - |
| Dec 11, 2023 | 113.00 | 117.00 | 113.00 | 117.00 | 115.86 | 10 |
| Dec 8, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 112.89 | - |
| Dec 7, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 113.88 | - |
| Dec 6, 2023 | 114.00 | 118.00 | 114.00 | 118.00 | 116.85 | - |
| Dec 5, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 114.87 | - |
| Dec 4, 2023 | 114.00 | 116.00 | 114.00 | 116.00 | 114.87 | - |
| Dec 1, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 107.94 | - |
| Nov 30, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 105.96 | - |
| Nov 29, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 102.99 | - |
| Nov 28, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 104.97 | - |
| Nov 27, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 103.98 | - |
| Nov 24, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 103.98 | - |
| Nov 23, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 103.98 | - |
| Nov 22, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 103.98 | - |
| Nov 21, 2023 | 105.00 | 105.00 | 104.00 | 104.00 | 102.99 | - |
| Nov 20, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 104.97 | - |
| Nov 17, 2023 | 106.00 | 106.00 | 105.00 | 105.00 | 103.98 | - |
| Nov 16, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 106.95 | - |
| Nov 15, 2023 | 106.00 | 108.00 | 106.00 | 108.00 | 106.95 | - |
| Nov 14, 2023 | 102.00 | 105.00 | 102.00 | 105.00 | 103.98 | - |
| Nov 13, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 101.01 | - |
| Nov 10, 2023 | 99.50 | 99.50 | 99.00 | 99.00 | 98.03 | - |
| Nov 9, 2023 | 98.50 | 101.00 | 98.50 | 101.00 | 100.02 | - |
| Nov 8, 2023 | 94.50 | 98.00 | 94.50 | 98.00 | 97.04 | - |