XETRA - Delayed Quote EUR
Mondelez International, Inc. (KTF.DE)
58.85
+0.72
+(1.24%)
At close: June 10 at 5:35:40 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 58.50 | 58.85 | 58.32 | 58.85 | 58.85 | 132 |
| Jun 9, 2025 | 58.02 | 58.13 | 57.59 | 58.13 | 58.13 | 93 |
| Jun 6, 2025 | 58.27 | 58.54 | 57.99 | 58.02 | 58.02 | 183 |
| Jun 5, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| Jun 4, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Jun 3, 2025 | 59.13 | 59.13 | 58.89 | 58.89 | 58.89 | 12 |
| Jun 2, 2025 | 59.41 | 59.41 | 58.52 | 58.78 | 58.78 | 206 |
| May 30, 2025 | 59.56 | 59.69 | 59.45 | 59.45 | 59.45 | 64 |
| May 29, 2025 | 58.06 | 59.42 | 58.06 | 58.87 | 58.87 | 153 |
| May 28, 2025 | 58.84 | 59.19 | 58.84 | 58.97 | 58.97 | 66 |
| May 27, 2025 | 57.86 | 58.64 | 57.86 | 58.61 | 58.61 | 1,455 |
| May 26, 2025 | 57.29 | 58.09 | 57.05 | 57.05 | 57.05 | 275 |
| May 23, 2025 | 58.13 | 58.14 | 57.38 | 58.14 | 58.14 | 222 |
| May 22, 2025 | 57.52 | 57.95 | 57.52 | 57.88 | 57.88 | 479 |
| May 21, 2025 | 58.35 | 58.35 | 57.81 | 57.95 | 57.95 | 162 |
| May 20, 2025 | 58.60 | 58.64 | 58.59 | 58.59 | 58.59 | 335 |
| May 19, 2025 | 58.27 | 58.30 | 57.81 | 58.30 | 58.30 | 471 |
| May 16, 2025 | 58.00 | 58.39 | 57.73 | 58.01 | 58.01 | 540 |
| May 15, 2025 | 56.99 | 58.19 | 56.90 | 58.19 | 58.19 | 222 |
| May 14, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| May 13, 2025 | 58.81 | 59.10 | 57.27 | 57.27 | 57.27 | 563 |
| May 12, 2025 | 57.36 | 59.10 | 57.36 | 59.09 | 59.09 | 211 |
| May 9, 2025 | 59.60 | 59.99 | 59.16 | 59.27 | 59.27 | 574 |
| May 8, 2025 | 59.40 | 59.56 | 59.40 | 59.56 | 59.56 | 1 |
| May 7, 2025 | 60.25 | 60.25 | 59.04 | 59.31 | 59.31 | 60 |
| May 6, 2025 | 60.10 | 60.10 | 58.97 | 59.52 | 59.52 | 1,476 |
| May 5, 2025 | 60.02 | 60.02 | 59.30 | 59.73 | 59.73 | 681 |
| May 2, 2025 | 60.43 | 60.43 | 59.54 | 59.54 | 59.54 | 392 |
| Apr 30, 2025 | 59.00 | 60.49 | 58.29 | 60.49 | 60.49 | 645 |
| Apr 29, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Apr 28, 2025 | 57.52 | 58.09 | 57.29 | 57.29 | 57.29 | 6 |
| Apr 25, 2025 | 57.70 | 57.73 | 57.00 | 57.02 | 57.02 | 572 |
| Apr 24, 2025 | 58.58 | 58.58 | 58.45 | 58.49 | 58.49 | 51 |
| Apr 23, 2025 | 60.56 | 60.79 | 59.26 | 59.43 | 59.43 | 853 |
| Apr 22, 2025 | 59.16 | 60.06 | 59.16 | 60.06 | 60.06 | 250 |
| Apr 17, 2025 | 58.44 | 59.01 | 58.44 | 59.01 | 59.01 | 396 |
| Apr 16, 2025 | 59.15 | 59.29 | 59.09 | 59.29 | 59.29 | 59 |
| Apr 15, 2025 | 60.66 | 60.66 | 59.41 | 59.41 | 59.41 | 782 |
| Apr 14, 2025 | 58.76 | 59.62 | 58.72 | 59.48 | 59.48 | 370 |
| Apr 11, 2025 | 58.58 | 58.76 | 57.74 | 58.64 | 58.64 | 334 |
| Apr 10, 2025 | 60.59 | 60.59 | 58.35 | 58.35 | 58.35 | 1,738 |
| Apr 9, 2025 | 57.00 | 58.00 | 57.00 | 57.57 | 57.57 | 1,172 |
| Apr 8, 2025 | 59.60 | 60.44 | 59.60 | 60.37 | 60.37 | 368 |
| Apr 7, 2025 | 58.21 | 60.72 | 57.21 | 59.83 | 59.83 | 3,168 |
| Apr 4, 2025 | 61.21 | 62.46 | 61.18 | 61.18 | 61.18 | 1,669 |
| Apr 3, 2025 | 60.84 | 61.92 | 60.84 | 61.59 | 61.59 | 415 |
| Apr 2, 2025 | 62.86 | 62.86 | 61.48 | 61.64 | 61.64 | 403 |
| Apr 1, 2025 | 62.71 | 63.50 | 62.37 | 62.83 | 62.83 | 776 |
| Mar 31, 2025 | 0.411438 Dividend | |||||
| Mar 31, 2025 | 62.01 | 63.19 | 61.81 | 62.70 | 62.70 | 4,152 |
| Mar 28, 2025 | 62.42 | 63.11 | 62.08 | 62.75 | 62.28 | 4,656 |
| Mar 27, 2025 | 61.71 | 62.34 | 61.64 | 61.99 | 61.53 | 486 |
| Mar 26, 2025 | 60.00 | 60.78 | 59.99 | 60.78 | 60.32 | 705 |
| Mar 25, 2025 | 59.80 | 59.80 | 59.52 | 59.74 | 59.29 | 63 |
| Mar 24, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.18 | - |
| Mar 21, 2025 | 59.04 | 59.63 | 59.04 | 59.63 | 59.18 | 1 |
| Mar 20, 2025 | 59.21 | 59.40 | 58.71 | 58.96 | 58.52 | 544 |
| Mar 19, 2025 | 59.24 | 59.72 | 58.44 | 58.51 | 58.07 | 1,224 |
| Mar 18, 2025 | 59.82 | 59.82 | 59.38 | 59.38 | 58.94 | 287 |
| Mar 17, 2025 | 59.04 | 60.10 | 58.74 | 59.48 | 59.03 | 1,465 |
| Mar 14, 2025 | 59.58 | 59.69 | 59.16 | 59.16 | 58.72 | 580 |
| Mar 13, 2025 | 59.97 | 60.28 | 59.60 | 59.84 | 59.39 | 408 |
| Mar 12, 2025 | 62.02 | 62.20 | 59.76 | 60.08 | 59.63 | 6,624 |
| Mar 11, 2025 | 62.41 | 62.63 | 61.73 | 61.81 | 61.35 | 1,753 |
| Mar 10, 2025 | 62.13 | 64.57 | 62.13 | 63.86 | 63.38 | 1,158 |
| Mar 7, 2025 | 61.69 | 63.73 | 61.09 | 63.73 | 63.25 | 1,133 |
| Mar 6, 2025 | 61.25 | 61.43 | 61.19 | 61.20 | 60.74 | 93 |
| Mar 5, 2025 | 61.67 | 61.67 | 60.89 | 61.10 | 60.64 | 892 |
| Mar 4, 2025 | 62.70 | 64.20 | 62.15 | 63.21 | 62.74 | 800 |
| Mar 3, 2025 | 61.80 | 62.34 | 61.34 | 62.34 | 61.87 | 839 |
| Feb 28, 2025 | 61.43 | 62.28 | 61.43 | 61.48 | 61.02 | 923 |
| Feb 27, 2025 | 60.10 | 61.38 | 59.61 | 61.33 | 60.87 | 995 |
| Feb 26, 2025 | 62.77 | 62.97 | 60.59 | 60.61 | 60.16 | 745 |
| Feb 25, 2025 | 62.39 | 63.07 | 61.43 | 63.07 | 62.60 | 703 |
| Feb 24, 2025 | 61.81 | 62.66 | 61.12 | 62.42 | 61.95 | 574 |
| Feb 21, 2025 | 59.37 | 61.00 | 59.05 | 61.00 | 60.54 | 1,724 |
| Feb 20, 2025 | 59.13 | 59.70 | 59.00 | 59.67 | 59.22 | 3,565 |
| Feb 19, 2025 | 58.22 | 59.08 | 58.22 | 59.08 | 58.64 | 26 |
| Feb 18, 2025 | 58.22 | 58.71 | 57.43 | 58.71 | 58.27 | 784 |
| Feb 17, 2025 | 58.33 | 58.33 | 57.80 | 58.02 | 57.59 | 391 |
| Feb 14, 2025 | 58.54 | 59.12 | 58.00 | 58.05 | 57.62 | 1,031 |
| Feb 13, 2025 | 58.50 | 58.63 | 58.30 | 58.50 | 58.06 | 40,060 |
| Feb 12, 2025 | 58.29 | 58.29 | 57.75 | 58.01 | 57.58 | 236 |
| Feb 11, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 55.70 | - |
| Feb 10, 2025 | 56.38 | 56.90 | 56.00 | 56.12 | 55.70 | 380 |
| Feb 7, 2025 | 55.69 | 56.78 | 55.43 | 56.78 | 56.35 | 1,134 |
| Feb 6, 2025 | 55.50 | 56.34 | 55.50 | 56.01 | 55.59 | 2,443 |
| Feb 5, 2025 | 51.68 | 53.03 | 51.20 | 53.03 | 52.63 | 3,386 |
| Feb 4, 2025 | 55.79 | 55.79 | 53.87 | 54.10 | 53.69 | 3,689 |
| Feb 3, 2025 | 55.75 | 56.49 | 55.55 | 55.99 | 55.57 | - |
| Jan 31, 2025 | 55.94 | 56.25 | 55.22 | 55.88 | 55.46 | 1,926 |
| Jan 30, 2025 | 55.00 | 55.45 | 54.63 | 55.43 | 55.01 | 3,343 |
| Jan 29, 2025 | 54.96 | 55.17 | 54.38 | 55.17 | 54.76 | 4,931 |
| Jan 28, 2025 | 56.03 | 56.17 | 55.34 | 55.34 | 54.93 | 856 |
| Jan 27, 2025 | 54.77 | 56.33 | 54.75 | 55.49 | 55.07 | 1,939 |
| Jan 24, 2025 | 54.36 | 54.66 | 53.93 | 54.60 | 54.19 | 1,519 |
| Jan 23, 2025 | 54.14 | 54.43 | 54.12 | 54.36 | 53.95 | 321 |
| Jan 22, 2025 | 55.25 | 55.34 | 54.62 | 54.62 | 54.21 | 1,617 |
| Jan 21, 2025 | 55.82 | 55.90 | 55.40 | 55.64 | 55.22 | 813 |
| Jan 20, 2025 | 56.69 | 56.69 | 55.83 | 55.89 | 55.47 | 480 |
| Jan 17, 2025 | 56.52 | 57.23 | 56.44 | 56.74 | 56.32 | 1,816 |
| Jan 16, 2025 | 55.53 | 55.54 | 54.70 | 55.20 | 54.79 | 1,311 |
| Jan 15, 2025 | 55.47 | 55.85 | 55.23 | 55.25 | 54.84 | 577 |
| Jan 14, 2025 | 54.82 | 55.20 | 54.71 | 54.71 | 54.30 | 1,860 |
| Jan 13, 2025 | 54.81 | 55.66 | 54.81 | 55.10 | 54.69 | 1,403 |
| Jan 10, 2025 | 56.86 | 57.02 | 55.61 | 55.62 | 55.20 | 1,733 |
| Jan 9, 2025 | 56.50 | 57.04 | 56.38 | 57.04 | 56.61 | 1,139 |
| Jan 8, 2025 | 56.66 | 57.12 | 56.14 | 56.46 | 56.04 | 1,010 |
| Jan 7, 2025 | 56.10 | 56.85 | 55.53 | 56.63 | 56.21 | 4,351 |
| Jan 6, 2025 | 57.78 | 58.05 | 56.90 | 56.91 | 56.48 | 523 |
| Jan 3, 2025 | 58.30 | 58.39 | 58.00 | 58.39 | 57.95 | 924 |
| Jan 2, 2025 | 0.411438 Dividend | |||||
| Jan 2, 2025 | 58.12 | 58.32 | 57.65 | 58.32 | 57.88 | 1,691 |
| Dec 30, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 56.70 | - |
| Dec 27, 2024 | 56.11 | 57.80 | 56.11 | 57.60 | 56.70 | 1,076 |
| Dec 23, 2024 | 57.46 | 57.46 | 56.82 | 56.82 | 55.93 | 1,509 |
| Dec 20, 2024 | 56.90 | 57.59 | 56.58 | 57.59 | 56.69 | 5,989 |
| Dec 19, 2024 | 58.02 | 58.02 | 57.43 | 57.83 | 56.93 | 2,677 |
| Dec 18, 2024 | 58.70 | 58.79 | 58.10 | 58.17 | 57.26 | 868 |
| Dec 17, 2024 | 58.70 | 59.03 | 58.70 | 58.72 | 57.80 | 6,010 |
| Dec 16, 2024 | 59.21 | 59.64 | 58.61 | 59.42 | 58.49 | 3,202 |
| Dec 13, 2024 | 59.98 | 59.98 | 59.00 | 59.73 | 58.80 | 1,126 |
| Dec 12, 2024 | 59.96 | 60.16 | 59.65 | 59.98 | 59.04 | 805 |
| Dec 11, 2024 | 58.96 | 61.39 | 58.56 | 60.46 | 59.52 | 1,841 |
| Dec 10, 2024 | 58.12 | 58.72 | 57.61 | 58.72 | 57.80 | 4,595 |
| Dec 9, 2024 | 59.73 | 59.98 | 57.52 | 58.03 | 57.13 | 5,520 |
| Dec 6, 2024 | 59.89 | 60.33 | 59.43 | 59.93 | 59.00 | 348 |
| Dec 5, 2024 | 60.18 | 60.44 | 59.11 | 59.37 | 58.44 | 597 |
| Dec 4, 2024 | 61.98 | 62.17 | 60.00 | 60.47 | 59.53 | 897 |
| Dec 3, 2024 | 62.24 | 62.24 | 61.64 | 61.64 | 60.68 | 1 |
| Dec 2, 2024 | 62.01 | 62.07 | 61.77 | 62.07 | 61.10 | 354 |
| Nov 29, 2024 | 61.61 | 61.82 | 61.50 | 61.72 | 60.76 | 1,522 |
| Nov 28, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 60.76 | - |
| Nov 27, 2024 | 61.99 | 61.99 | 61.70 | 61.72 | 60.76 | 210 |
| Nov 26, 2024 | 62.00 | 62.09 | 61.48 | 61.70 | 60.74 | 121 |
| Nov 25, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.03 | - |
| Nov 22, 2024 | 61.88 | 62.30 | 61.81 | 62.00 | 61.03 | 514 |
| Nov 21, 2024 | 61.69 | 61.77 | 61.14 | 61.73 | 60.77 | 53 |
| Nov 20, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.13 | - |
| Nov 19, 2024 | 60.45 | 60.45 | 59.96 | 60.43 | 59.49 | 547 |
| Nov 18, 2024 | 61.76 | 61.76 | 60.88 | 61.01 | 60.06 | 1,492 |
| Nov 15, 2024 | 61.89 | 62.13 | 60.88 | 60.88 | 59.93 | 461 |
| Nov 14, 2024 | 63.01 | 63.01 | 62.07 | 62.19 | 61.22 | 172 |
| Nov 13, 2024 | 62.22 | 62.22 | 61.86 | 62.14 | 61.17 | 125 |
| Nov 12, 2024 | 62.33 | 62.64 | 62.08 | 62.64 | 61.66 | 560 |
| Nov 11, 2024 | 61.74 | 62.35 | 61.74 | 62.35 | 61.38 | 1,447 |
| Nov 8, 2024 | 61.15 | 61.62 | 61.00 | 61.62 | 60.66 | 510 |
| Nov 7, 2024 | 61.88 | 62.00 | 61.00 | 61.25 | 60.30 | 527 |
| Nov 6, 2024 | 64.22 | 64.74 | 62.08 | 62.08 | 61.11 | 475 |
| Nov 5, 2024 | 62.61 | 62.95 | 62.61 | 62.87 | 61.89 | 298 |
| Nov 4, 2024 | 63.33 | 63.33 | 62.56 | 62.56 | 61.58 | 196 |
| Nov 1, 2024 | 62.80 | 63.44 | 62.80 | 63.33 | 62.34 | 943 |
| Oct 31, 2024 | 64.50 | 64.80 | 63.66 | 63.66 | 62.67 | 678 |
| Oct 30, 2024 | 63.45 | 64.29 | 62.89 | 64.29 | 63.29 | 1,601 |
| Oct 29, 2024 | 64.40 | 64.40 | 64.12 | 64.39 | 63.39 | 150 |
| Oct 28, 2024 | 64.40 | 64.56 | 64.00 | 64.16 | 63.16 | 324 |
| Oct 25, 2024 | 64.90 | 64.95 | 64.43 | 64.43 | 63.43 | 25 |
| Oct 24, 2024 | 65.31 | 65.91 | 65.20 | 65.28 | 64.26 | 2,036 |
| Oct 23, 2024 | 66.29 | 66.29 | 65.73 | 65.83 | 64.80 | 547 |
| Oct 22, 2024 | 65.16 | 66.01 | 65.16 | 65.79 | 64.76 | 875 |
| Oct 21, 2024 | 66.31 | 66.31 | 65.23 | 65.23 | 64.21 | 1,467 |
| Oct 18, 2024 | 65.55 | 66.08 | 65.00 | 66.08 | 65.05 | 1,914 |
| Oct 17, 2024 | 66.17 | 66.64 | 65.95 | 66.00 | 64.97 | 1,612 |
| Oct 16, 2024 | 66.00 | 66.37 | 65.80 | 65.86 | 64.83 | 476 |
| Oct 15, 2024 | 65.06 | 66.18 | 64.85 | 66.05 | 65.02 | 396 |
| Oct 14, 2024 | 64.70 | 64.70 | 64.19 | 64.19 | 63.19 | 517 |
| Oct 11, 2024 | 64.95 | 64.95 | 64.76 | 64.76 | 63.75 | 30 |
| Oct 10, 2024 | 64.95 | 65.21 | 64.83 | 64.94 | 63.93 | 301 |
| Oct 9, 2024 | 64.78 | 64.79 | 64.50 | 64.70 | 63.69 | 219 |
| Oct 8, 2024 | 64.61 | 64.61 | 64.43 | 64.43 | 63.43 | 879 |
| Oct 7, 2024 | 65.33 | 65.48 | 64.86 | 64.87 | 63.86 | 254 |
| Oct 4, 2024 | 64.64 | 65.08 | 64.20 | 65.08 | 64.07 | 394 |
| Oct 3, 2024 | 65.32 | 65.32 | 65.26 | 65.26 | 64.24 | 44 |
| Oct 2, 2024 | 66.11 | 66.11 | 65.50 | 65.61 | 64.59 | 774 |
| Oct 1, 2024 | 66.12 | 66.48 | 66.12 | 66.37 | 65.34 | 389 |
| Sep 30, 2024 | 0.411438 Dividend | |||||
| Sep 30, 2024 | 65.85 | 66.50 | 65.51 | 65.94 | 64.91 | 71 |
| Sep 27, 2024 | 66.31 | 67.05 | 66.13 | 67.05 | 65.54 | 100 |
| Sep 26, 2024 | 66.40 | 66.77 | 66.13 | 66.34 | 64.85 | 89 |
| Sep 25, 2024 | 66.40 | 66.63 | 65.89 | 66.63 | 65.13 | 146 |
| Sep 24, 2024 | 67.49 | 67.49 | 66.77 | 66.87 | 65.37 | 693 |
| Sep 23, 2024 | 67.25 | 67.27 | 66.50 | 67.27 | 65.76 | 782 |
| Sep 20, 2024 | 66.08 | 67.07 | 66.08 | 66.73 | 65.23 | 307 |
| Sep 19, 2024 | 67.67 | 67.69 | 67.14 | 67.14 | 65.63 | 66 |
| Sep 18, 2024 | 67.68 | 67.88 | 67.50 | 67.57 | 66.05 | 597 |
| Sep 17, 2024 | 68.09 | 68.23 | 68.01 | 68.23 | 66.70 | 32 |
| Sep 16, 2024 | 67.81 | 67.90 | 67.54 | 67.54 | 66.02 | 355 |
| Sep 13, 2024 | 66.96 | 67.60 | 66.96 | 67.60 | 66.08 | 35 |
| Sep 12, 2024 | 67.69 | 67.69 | 66.63 | 66.86 | 65.36 | 702 |
| Sep 11, 2024 | 68.20 | 68.21 | 67.09 | 67.09 | 65.58 | 239 |
| Sep 10, 2024 | 68.47 | 68.84 | 68.47 | 68.80 | 67.25 | 304 |
| Sep 9, 2024 | 68.23 | 68.41 | 68.23 | 68.34 | 66.80 | 178 |
| Sep 6, 2024 | 67.66 | 68.14 | 67.10 | 68.14 | 66.61 | 1,260 |
| Sep 5, 2024 | 67.78 | 68.00 | 67.07 | 67.48 | 65.96 | 334 |
| Sep 4, 2024 | 65.62 | 68.33 | 65.62 | 68.10 | 66.57 | 1,837 |
| Sep 3, 2024 | 65.38 | 65.44 | 64.90 | 65.38 | 63.91 | 2,851 |
| Sep 2, 2024 | 64.69 | 65.59 | 64.69 | 64.97 | 63.51 | 277 |
| Aug 30, 2024 | 64.59 | 64.59 | 64.38 | 64.38 | 62.93 | 35 |
| Aug 29, 2024 | 64.18 | 65.28 | 63.66 | 64.03 | 62.59 | 1,253 |
| Aug 28, 2024 | 64.27 | 64.27 | 64.15 | 64.15 | 62.71 | 103 |
| Aug 27, 2024 | 63.88 | 64.15 | 63.88 | 64.06 | 62.62 | 169 |
| Aug 26, 2024 | 63.55 | 64.41 | 63.55 | 64.41 | 62.96 | 796 |
| Aug 23, 2024 | 63.78 | 63.79 | 63.41 | 63.56 | 62.13 | 91 |
| Aug 22, 2024 | 63.70 | 63.89 | 63.49 | 63.68 | 62.25 | 1,395 |
| Aug 21, 2024 | 64.02 | 64.08 | 63.80 | 64.04 | 62.60 | 321 |
| Aug 20, 2024 | 63.72 | 63.95 | 63.72 | 63.95 | 62.51 | 11 |
| Aug 19, 2024 | 63.59 | 63.76 | 63.46 | 63.76 | 62.33 | 240 |
| Aug 16, 2024 | 64.07 | 64.35 | 63.69 | 63.84 | 62.40 | 134 |
| Aug 15, 2024 | 65.19 | 65.19 | 64.07 | 64.09 | 62.65 | 328 |
| Aug 14, 2024 | 64.33 | 64.79 | 64.22 | 64.79 | 63.33 | 267 |
| Aug 13, 2024 | 63.30 | 63.95 | 63.16 | 63.84 | 62.40 | 334 |
| Aug 12, 2024 | 63.70 | 64.05 | 63.68 | 63.68 | 62.25 | 56 |
| Aug 9, 2024 | 64.24 | 64.36 | 63.11 | 63.11 | 61.69 | 342 |
| Aug 8, 2024 | 63.56 | 64.30 | 63.56 | 64.30 | 62.85 | 88 |
| Aug 7, 2024 | 63.90 | 63.90 | 62.70 | 63.53 | 62.10 | 537 |
| Aug 6, 2024 | 61.75 | 63.59 | 61.75 | 63.17 | 61.75 | 218 |
| Aug 5, 2024 | 63.98 | 67.00 | 62.51 | 63.67 | 62.24 | 5,286 |
| Aug 2, 2024 | 63.50 | 64.90 | 62.97 | 62.97 | 61.55 | 1,910 |
| Aug 1, 2024 | 63.23 | 63.41 | 62.37 | 63.07 | 61.65 | 883 |
| Jul 31, 2024 | 61.27 | 63.87 | 61.27 | 63.46 | 62.03 | 839 |
| Jul 30, 2024 | 62.34 | 62.34 | 61.39 | 61.99 | 60.60 | 649 |
| Jul 29, 2024 | 61.50 | 61.75 | 61.12 | 61.70 | 60.31 | 2,629 |
| Jul 26, 2024 | 61.34 | 61.50 | 60.87 | 61.15 | 59.77 | 815 |
| Jul 25, 2024 | 61.23 | 62.00 | 60.90 | 61.25 | 59.87 | 561 |
| Jul 24, 2024 | 60.72 | 61.19 | 60.42 | 60.70 | 59.33 | 231 |
| Jul 23, 2024 | 61.20 | 61.36 | 60.98 | 61.01 | 59.64 | 618 |
| Jul 22, 2024 | 60.95 | 61.29 | 60.94 | 61.06 | 59.69 | 1,422 |
| Jul 19, 2024 | 61.57 | 61.92 | 61.03 | 61.09 | 59.72 | 761 |
| Jul 18, 2024 | 61.07 | 62.76 | 61.06 | 62.76 | 61.35 | 702 |
| Jul 17, 2024 | 60.43 | 61.20 | 60.09 | 61.20 | 59.82 | 467 |
| Jul 16, 2024 | 59.11 | 59.69 | 59.00 | 59.69 | 58.35 | 372 |
| Jul 15, 2024 | 60.10 | 60.38 | 59.41 | 59.67 | 58.33 | 514 |
| Jul 12, 2024 | 60.23 | 60.28 | 59.90 | 60.28 | 58.92 | 588 |
| Jul 11, 2024 | 61.00 | 61.00 | 59.85 | 60.22 | 58.87 | 597 |
| Jul 10, 2024 | 60.44 | 60.77 | 60.05 | 60.67 | 59.31 | 1,368 |
| Jul 9, 2024 | 61.24 | 61.25 | 60.69 | 60.82 | 59.45 | 489 |
| Jul 8, 2024 | 61.99 | 61.99 | 61.04 | 61.04 | 59.67 | 225 |
| Jul 5, 2024 | 61.20 | 61.44 | 60.85 | 61.31 | 59.93 | 1,500 |
| Jul 4, 2024 | 61.83 | 61.83 | 61.13 | 61.38 | 60.00 | 213 |
| Jul 3, 2024 | 61.00 | 61.05 | 60.94 | 61.05 | 59.68 | 192 |
| Jul 2, 2024 | 60.72 | 61.00 | 60.72 | 60.80 | 59.43 | 459 |
| Jul 1, 2024 | 61.50 | 61.96 | 60.15 | 60.15 | 58.80 | 606 |
| Jun 28, 2024 | 0.372045 Dividend | |||||
| Jun 28, 2024 | 61.98 | 61.98 | 60.65 | 60.65 | 59.29 | 413 |
| Jun 27, 2024 | 62.25 | 62.44 | 62.24 | 62.24 | 60.42 | 264 |
| Jun 26, 2024 | 63.28 | 63.80 | 62.78 | 62.84 | 61.01 | 1,039 |
| Jun 25, 2024 | 64.25 | 64.25 | 63.51 | 63.51 | 61.66 | 40 |
| Jun 24, 2024 | 62.54 | 62.54 | 62.07 | 62.07 | 60.26 | 8 |
| Jun 21, 2024 | 61.26 | 62.37 | 61.26 | 62.37 | 60.55 | 142 |
| Jun 20, 2024 | 61.61 | 61.91 | 61.61 | 61.87 | 60.07 | 235 |
| Jun 19, 2024 | 61.53 | 62.20 | 61.53 | 62.09 | 60.28 | 78 |
| Jun 18, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 59.93 | - |
| Jun 17, 2024 | 61.61 | 61.73 | 61.27 | 61.73 | 59.93 | 1,321 |
| Jun 14, 2024 | 61.84 | 61.87 | 61.68 | 61.71 | 59.91 | 329 |
| Jun 13, 2024 | 61.17 | 61.39 | 60.88 | 61.39 | 59.60 | 457 |
| Jun 12, 2024 | 63.03 | 63.16 | 61.65 | 61.65 | 59.85 | 909 |
| Jun 11, 2024 | 62.68 | 62.88 | 62.51 | 62.65 | 60.82 | 155 |
| Jun 10, 2024 | 63.00 | 63.12 | 61.96 | 62.42 | 60.60 | 894 |