Vienna - Delayed Quote EUR
NXP Semiconductors N.V. (NXPI.VI)
169.00
0.00
(0.00%)
At close: 5:32:07 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 168.50 | 172.00 | 168.50 | 169.00 | 169.00 | - |
| May 8, 2025 | 167.50 | 170.00 | 167.00 | 169.00 | 169.00 | - |
| May 7, 2025 | 162.00 | 163.00 | 160.50 | 163.00 | 163.00 | - |
| May 6, 2025 | 163.00 | 163.00 | 160.50 | 161.00 | 161.00 | - |
| May 5, 2025 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | - |
| May 2, 2025 | 160.50 | 165.50 | 160.50 | 165.50 | 165.50 | - |
| Apr 30, 2025 | 160.00 | 161.00 | 158.00 | 160.50 | 160.50 | - |
| Apr 29, 2025 | 160.50 | 160.50 | 158.50 | 159.50 | 159.50 | - |
| Apr 28, 2025 | 171.00 | 171.00 | 168.50 | 168.50 | 168.50 | - |
| Apr 25, 2025 | 172.00 | 172.00 | 167.50 | 168.50 | 168.50 | - |
| Apr 24, 2025 | 160.50 | 168.00 | 158.00 | 168.00 | 168.00 | 42 |
| Apr 23, 2025 | 157.00 | 159.50 | 155.00 | 159.50 | 159.50 | 57 |
| Apr 22, 2025 | 151.00 | 151.50 | 150.50 | 151.50 | 151.50 | - |
| Apr 17, 2025 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | - |
| Apr 16, 2025 | 148.50 | 148.50 | 147.00 | 148.50 | 148.50 | - |
| Apr 15, 2025 | 150.50 | 152.50 | 150.50 | 152.50 | 152.50 | - |
| Apr 14, 2025 | 151.50 | 153.00 | 149.00 | 149.00 | 149.00 | 113 |
| Apr 11, 2025 | 148.00 | 148.00 | 143.00 | 143.50 | 143.50 | 57 |
| Apr 10, 2025 | 169.50 | 169.50 | 149.00 | 149.00 | 149.00 | - |
| Apr 9, 2025 | 138.00 | 141.50 | 138.00 | 140.50 | 140.50 | - |
| Apr 8, 2025 | 152.00 | 154.50 | 149.00 | 149.00 | 149.00 | - |
| Apr 7, 2025 | 133.50 | 146.00 | 133.50 | 146.00 | 146.00 | 617 |
| Apr 4, 2025 | 155.00 | 155.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 3, 2025 | 173.00 | 173.00 | 160.00 | 160.00 | 160.00 | - |
| Apr 2, 2025 | 175.50 | 178.00 | 173.50 | 178.00 | 178.00 | - |
| Apr 1, 2025 | 176.00 | 177.00 | 174.50 | 174.50 | 174.50 | - |
| Mar 31, 2025 | 173.00 | 173.50 | 172.50 | 173.00 | 173.00 | - |
| Mar 28, 2025 | 184.50 | 186.00 | 177.00 | 177.00 | 177.00 | - |
| Mar 27, 2025 | 194.00 | 194.00 | 186.50 | 186.50 | 186.50 | - |
| Mar 26, 2025 | 198.50 | 198.50 | 192.00 | 192.00 | 192.00 | - |
| Mar 25, 2025 | 195.50 | 197.50 | 195.00 | 196.50 | 196.50 | 49 |
| Mar 24, 2025 | 187.50 | 195.50 | 187.50 | 195.50 | 195.50 | - |
| Mar 21, 2025 | 187.00 | 187.00 | 184.50 | 185.00 | 185.00 | - |
| Mar 20, 2025 | 192.00 | 192.00 | 188.50 | 189.00 | 189.00 | - |
| Mar 19, 2025 | 0.90134466 Dividend | |||||
| Mar 19, 2025 | 189.50 | 191.00 | 189.50 | 191.00 | 191.00 | - |
| Mar 18, 2025 | 0.90134466 Dividend | |||||
| Mar 18, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 188.49 | - |
| Mar 17, 2025 | 187.50 | 189.50 | 187.50 | 189.50 | 187.48 | - |
| Mar 14, 2025 | 187.00 | 189.50 | 187.00 | 189.50 | 187.48 | - |
| Mar 13, 2025 | 188.50 | 190.00 | 186.50 | 186.50 | 184.51 | - |
| Mar 12, 2025 | 190.00 | 190.50 | 189.00 | 190.00 | 187.97 | - |
| Mar 11, 2025 | 193.00 | 193.00 | 184.50 | 184.50 | 182.53 | - |
| Mar 10, 2025 | 204.00 | 204.00 | 198.00 | 198.50 | 196.38 | - |
| Mar 7, 2025 | 199.00 | 199.00 | 197.00 | 198.00 | 195.89 | - |
| Mar 6, 2025 | 200.00 | 202.00 | 196.50 | 202.00 | 199.84 | - |
| Mar 5, 2025 | 201.00 | 201.00 | 195.00 | 195.00 | 192.92 | 49 |
| Mar 4, 2025 | 207.00 | 208.00 | 202.00 | 202.00 | 199.84 | - |
| Mar 3, 2025 | 209.00 | 211.00 | 209.00 | 211.00 | 208.75 | - |
| Feb 28, 2025 | 209.00 | 210.00 | 208.00 | 210.00 | 207.76 | - |
| Feb 27, 2025 | 220.00 | 221.00 | 216.00 | 216.00 | 213.69 | - |
| Feb 26, 2025 | 219.00 | 220.00 | 218.00 | 218.00 | 215.67 | - |
| Feb 25, 2025 | 222.00 | 224.00 | 220.00 | 220.00 | 217.65 | - |
| Feb 24, 2025 | 226.00 | 228.00 | 226.00 | 227.00 | 224.58 | - |
| Feb 21, 2025 | 234.00 | 236.00 | 231.00 | 231.00 | 228.53 | 5 |
| Feb 20, 2025 | 235.00 | 244.00 | 234.00 | 234.00 | 231.50 | - |
| Feb 19, 2025 | 221.00 | 231.00 | 220.00 | 231.00 | 228.53 | - |
| Feb 18, 2025 | 215.00 | 222.00 | 215.00 | 222.00 | 219.63 | - |
| Feb 17, 2025 | 215.00 | 215.00 | 212.00 | 212.00 | 209.74 | - |
| Feb 14, 2025 | 211.00 | 213.00 | 208.00 | 213.00 | 210.73 | - |
| Feb 13, 2025 | 209.00 | 212.00 | 208.00 | 208.00 | 205.78 | 5 |
| Feb 12, 2025 | 211.00 | 211.00 | 208.00 | 208.00 | 205.78 | - |
| Feb 11, 2025 | 203.00 | 205.00 | 202.00 | 205.00 | 202.81 | - |
| Feb 10, 2025 | 209.00 | 209.00 | 204.00 | 204.00 | 201.82 | 98 |
| Feb 7, 2025 | 209.00 | 209.00 | 204.00 | 207.00 | 204.79 | 144 |
| Feb 6, 2025 | 206.00 | 210.00 | 204.00 | 210.00 | 207.76 | 46 |
| Feb 5, 2025 | 193.50 | 201.00 | 192.00 | 201.00 | 198.85 | 37 |
| Feb 4, 2025 | 203.00 | 203.00 | 195.50 | 195.50 | 193.41 | 3 |
| Feb 3, 2025 | 199.00 | 201.00 | 197.00 | 201.00 | 198.85 | 65 |
| Jan 31, 2025 | 205.00 | 206.00 | 205.00 | 206.00 | 203.80 | - |
| Jan 30, 2025 | 205.00 | 205.00 | 202.00 | 202.00 | 199.84 | - |
| Jan 29, 2025 | 208.00 | 209.00 | 205.00 | 205.00 | 202.81 | 45 |
| Jan 28, 2025 | 207.00 | 207.00 | 203.00 | 203.00 | 200.83 | - |
| Jan 27, 2025 | 198.00 | 207.00 | 197.50 | 207.00 | 204.79 | 141 |
| Jan 24, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 201.82 | - |
| Jan 23, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 205.78 | - |
| Jan 22, 2025 | 209.00 | 209.00 | 205.00 | 209.00 | 206.77 | 49 |
| Jan 21, 2025 | 207.00 | 208.00 | 206.00 | 207.00 | 204.79 | - |
| Jan 20, 2025 | 210.00 | 211.00 | 208.00 | 208.00 | 205.78 | - |
| Jan 17, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 207.76 | - |
| Jan 16, 2025 | 211.00 | 211.00 | 208.00 | 208.00 | 205.78 | 18 |
| Jan 15, 2025 | 205.00 | 209.00 | 205.00 | 209.00 | 206.77 | - |
| Jan 14, 2025 | 203.00 | 203.00 | 202.00 | 202.00 | 199.84 | - |
| Jan 13, 2025 | 202.00 | 202.00 | 198.50 | 199.50 | 197.37 | 7 |
| Jan 10, 2025 | 207.00 | 209.00 | 204.00 | 204.00 | 201.82 | - |
| Jan 9, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 200.83 | - |
| Jan 8, 2025 | 207.00 | 208.00 | 205.00 | 205.00 | 202.81 | - |
| Jan 7, 2025 | 205.00 | 210.00 | 205.00 | 210.00 | 207.76 | 49 |
| Jan 6, 2025 | 203.00 | 208.00 | 202.00 | 208.00 | 205.78 | - |
| Jan 3, 2025 | 202.00 | 203.00 | 201.00 | 201.00 | 198.85 | - |
| Jan 2, 2025 | 201.00 | 204.00 | 201.00 | 204.00 | 201.82 | - |
| Dec 30, 2024 | 204.00 | 204.00 | 200.00 | 200.00 | 197.87 | - |
| Dec 27, 2024 | 207.00 | 207.00 | 205.00 | 205.00 | 202.81 | - |
| Dec 23, 2024 | 204.00 | 204.00 | 203.00 | 204.00 | 201.82 | - |
| Dec 20, 2024 | 198.50 | 203.00 | 196.50 | 203.00 | 200.83 | - |
| Dec 19, 2024 | 203.00 | 204.00 | 203.00 | 203.00 | 200.83 | - |
| Dec 18, 2024 | 209.00 | 212.00 | 209.00 | 212.00 | 209.74 | - |
| Dec 17, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 207.76 | - |
| Dec 16, 2024 | 207.00 | 210.00 | 206.00 | 210.00 | 207.76 | - |
| Dec 13, 2024 | 207.00 | 209.00 | 207.00 | 207.00 | 204.79 | 104 |
| Dec 12, 2024 | 209.00 | 209.00 | 208.00 | 208.00 | 205.78 | - |
| Dec 11, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 207.76 | - |
| Dec 10, 2024 | 212.00 | 213.00 | 209.00 | 209.00 | 206.77 | - |
| Dec 9, 2024 | 209.00 | 212.00 | 206.00 | 212.00 | 209.74 | - |
| Dec 6, 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 205.78 | - |
| Dec 5, 2024 | 0.90134466 Dividend | |||||
| Dec 5, 2024 | 212.00 | 212.00 | 209.00 | 209.00 | 206.77 | - |
| Dec 4, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 216.65 | - |
| Dec 3, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 216.65 | - |
| Dec 2, 2024 | 217.00 | 223.00 | 216.00 | 223.00 | 219.60 | - |
| Nov 29, 2024 | 216.00 | 220.00 | 215.00 | 220.00 | 216.65 | - |
| Nov 28, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 212.71 | - |
| Nov 27, 2024 | 218.00 | 218.00 | 213.00 | 213.00 | 209.76 | - |
| Nov 26, 2024 | 223.00 | 223.00 | 221.00 | 221.00 | 217.63 | - |
| Nov 25, 2024 | 218.00 | 225.00 | 217.00 | 225.00 | 221.57 | - |
| Nov 22, 2024 | 215.00 | 218.00 | 214.00 | 216.00 | 212.71 | - |
| Nov 21, 2024 | 208.00 | 213.00 | 208.00 | 213.00 | 209.76 | - |
| Nov 20, 2024 | 209.00 | 209.00 | 207.00 | 207.00 | 203.85 | - |
| Nov 19, 2024 | 209.00 | 209.00 | 207.00 | 208.00 | 204.83 | - |
| Nov 18, 2024 | 208.00 | 208.00 | 206.00 | 208.00 | 204.83 | - |
| Nov 15, 2024 | 211.00 | 212.00 | 210.00 | 211.00 | 207.79 | - |
| Nov 14, 2024 | 212.00 | 214.00 | 211.00 | 211.00 | 207.79 | - |
| Nov 13, 2024 | 212.00 | 212.00 | 209.00 | 211.00 | 207.79 | - |
| Nov 12, 2024 | 214.00 | 214.00 | 211.00 | 211.00 | 207.79 | - |
| Nov 11, 2024 | 220.00 | 220.00 | 212.00 | 212.00 | 208.77 | - |
| Nov 8, 2024 | 220.00 | 220.00 | 217.00 | 217.00 | 213.69 | - |
| Nov 7, 2024 | 216.00 | 220.00 | 216.00 | 217.00 | 213.69 | - |
| Nov 6, 2024 | 214.00 | 217.00 | 212.00 | 217.00 | 213.69 | - |
| Nov 5, 2024 | 206.00 | 206.00 | 201.00 | 203.00 | 199.91 | - |
| Nov 4, 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 216.65 | - |
| Nov 1, 2024 | 218.00 | 221.00 | 217.00 | 221.00 | 217.63 | - |
| Oct 31, 2024 | 223.00 | 226.00 | 216.00 | 216.00 | 212.71 | - |
| Oct 30, 2024 | 234.00 | 234.00 | 230.00 | 230.00 | 226.50 | - |
| Oct 29, 2024 | 232.00 | 235.00 | 232.00 | 235.00 | 231.42 | - |
| Oct 28, 2024 | 227.00 | 231.00 | 227.00 | 231.00 | 227.48 | - |
| Oct 25, 2024 | 222.00 | 227.00 | 222.00 | 227.00 | 223.54 | - |
| Oct 24, 2024 | 221.00 | 223.00 | 221.00 | 221.00 | 217.63 | - |
| Oct 23, 2024 | 219.00 | 222.00 | 219.00 | 221.00 | 217.63 | - |
| Oct 22, 2024 | 212.00 | 213.00 | 211.00 | 213.00 | 209.76 | - |
| Oct 21, 2024 | 215.00 | 215.00 | 211.00 | 211.00 | 207.79 | - |
| Oct 18, 2024 | 215.00 | 217.00 | 215.00 | 217.00 | 213.69 | - |
| Oct 17, 2024 | 217.00 | 221.00 | 217.00 | 219.00 | 215.66 | - |
| Oct 16, 2024 | 215.00 | 217.00 | 215.00 | 217.00 | 213.69 | - |
| Oct 15, 2024 | 224.00 | 224.00 | 218.00 | 218.00 | 214.68 | - |
| Oct 14, 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 218.62 | - |
| Oct 11, 2024 | 217.00 | 219.00 | 214.00 | 219.00 | 215.66 | - |
| Oct 10, 2024 | 218.00 | 218.00 | 215.00 | 216.00 | 212.71 | - |
| Oct 9, 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 214.68 | - |
| Oct 8, 2024 | 214.00 | 215.00 | 213.00 | 215.00 | 211.72 | - |
| Oct 7, 2024 | 217.00 | 217.00 | 215.00 | 215.00 | 211.72 | - |
| Oct 4, 2024 | 212.00 | 218.00 | 212.00 | 213.00 | 209.76 | - |
| Oct 3, 2024 | 213.00 | 213.00 | 212.00 | 212.00 | 208.77 | - |
| Oct 2, 2024 | 210.00 | 215.00 | 210.00 | 215.00 | 211.72 | - |
| Oct 1, 2024 | 216.00 | 218.00 | 210.00 | 210.00 | 206.80 | - |
| Sep 30, 2024 | 219.00 | 219.00 | 214.00 | 215.00 | 211.72 | - |
| Sep 27, 2024 | 217.00 | 220.00 | 217.00 | 220.00 | 216.65 | - |
| Sep 26, 2024 | 213.00 | 218.00 | 213.00 | 213.00 | 209.76 | - |
| Sep 25, 2024 | 208.00 | 210.00 | 207.00 | 210.00 | 206.80 | - |
| Sep 24, 2024 | 210.00 | 213.00 | 210.00 | 212.00 | 208.77 | - |
| Sep 23, 2024 | 209.00 | 210.00 | 209.00 | 209.00 | 205.82 | - |
| Sep 20, 2024 | 213.00 | 213.00 | 206.00 | 206.00 | 202.86 | - |
| Sep 19, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 212.71 | - |
| Sep 18, 2024 | 210.00 | 211.00 | 209.00 | 211.00 | 207.79 | - |
| Sep 17, 2024 | 208.00 | 211.00 | 208.00 | 211.00 | 207.79 | - |
| Sep 16, 2024 | 207.00 | 207.00 | 204.00 | 204.00 | 200.89 | - |
| Sep 13, 2024 | 204.00 | 208.00 | 204.00 | 208.00 | 204.83 | - |
| Sep 12, 2024 | 0.90134466 Dividend | |||||
| Sep 12, 2024 | 210.00 | 211.00 | 205.00 | 205.00 | 201.88 | - |
| Sep 11, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 200.88 | - |
| Sep 10, 2024 | 208.00 | 209.00 | 205.00 | 205.00 | 200.88 | - |
| Sep 9, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 202.84 | - |
| Sep 6, 2024 | 212.00 | 213.00 | 207.00 | 207.00 | 202.84 | - |
| Sep 5, 2024 | 215.00 | 216.00 | 212.00 | 212.00 | 207.74 | - |
| Sep 4, 2024 | 212.00 | 214.00 | 211.00 | 214.00 | 209.70 | - |
| Sep 3, 2024 | 232.00 | 232.00 | 221.00 | 221.00 | 216.56 | - |
| Sep 2, 2024 | 232.00 | 233.00 | 231.00 | 233.00 | 228.32 | - |
| Aug 30, 2024 | 226.00 | 233.00 | 226.00 | 230.00 | 225.38 | - |
| Aug 29, 2024 | 218.00 | 229.00 | 218.00 | 229.00 | 224.40 | - |
| Aug 28, 2024 | 227.00 | 228.00 | 223.00 | 223.00 | 218.52 | - |
| Aug 27, 2024 | 225.00 | 227.00 | 222.00 | 227.00 | 222.44 | - |
| Aug 26, 2024 | 226.00 | 227.00 | 225.00 | 225.00 | 220.48 | - |
| Aug 23, 2024 | 222.00 | 225.00 | 222.00 | 225.00 | 220.48 | - |
| Aug 22, 2024 | 229.00 | 230.00 | 225.00 | 225.00 | 220.48 | - |
| Aug 21, 2024 | 229.00 | 231.00 | 228.00 | 228.00 | 223.42 | - |
| Aug 20, 2024 | 234.00 | 234.00 | 230.00 | 230.00 | 225.38 | - |
| Aug 19, 2024 | 231.00 | 231.00 | 230.00 | 230.00 | 225.38 | - |
| Aug 16, 2024 | 232.00 | 232.00 | 229.00 | 231.00 | 226.36 | - |
| Aug 15, 2024 | 222.00 | 230.00 | 221.00 | 230.00 | 225.38 | - |
| Aug 14, 2024 | 227.00 | 227.00 | 222.00 | 222.00 | 217.54 | - |
| Aug 13, 2024 | 221.00 | 224.00 | 221.00 | 224.00 | 219.50 | - |
| Aug 12, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 215.58 | - |
| Aug 9, 2024 | 227.00 | 227.00 | 220.00 | 220.00 | 215.58 | - |
| Aug 8, 2024 | 212.00 | 222.00 | 212.00 | 222.00 | 217.54 | - |
| Aug 7, 2024 | 219.00 | 223.00 | 219.00 | 222.00 | 217.54 | - |
| Aug 6, 2024 | 219.00 | 219.00 | 217.00 | 218.00 | 213.62 | - |
| Aug 5, 2024 | 206.00 | 216.00 | 206.00 | 216.00 | 211.66 | - |
| Aug 2, 2024 | 222.00 | 222.00 | 216.00 | 216.00 | 211.66 | - |
| Aug 1, 2024 | 245.00 | 245.00 | 234.00 | 234.00 | 229.30 | - |
| Jul 31, 2024 | 237.00 | 239.00 | 237.00 | 239.00 | 234.20 | - |
| Jul 30, 2024 | 237.00 | 238.00 | 234.00 | 234.00 | 229.30 | - |
| Jul 29, 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 231.26 | - |
| Jul 26, 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 227.34 | - |
| Jul 25, 2024 | 235.00 | 235.00 | 230.00 | 231.00 | 226.36 | - |
| Jul 24, 2024 | 241.00 | 241.00 | 239.00 | 239.00 | 234.20 | - |
| Jul 23, 2024 | 238.00 | 244.00 | 238.00 | 238.00 | 233.22 | - |
| Jul 22, 2024 | 249.00 | 254.00 | 249.00 | 252.00 | 246.93 | - |
| Jul 19, 2024 | 258.00 | 260.00 | 248.00 | 248.00 | 243.01 | - |
| Jul 18, 2024 | 256.00 | 258.00 | 255.00 | 258.00 | 252.81 | - |
| Jul 17, 2024 | 264.00 | 268.00 | 261.00 | 268.00 | 262.61 | - |
| Jul 16, 2024 | 261.00 | 264.00 | 261.00 | 264.00 | 258.69 | - |
| Jul 15, 2024 | 259.00 | 262.00 | 258.00 | 262.00 | 256.73 | - |
| Jul 12, 2024 | 254.00 | 259.00 | 252.00 | 259.00 | 253.79 | - |
| Jul 11, 2024 | 261.00 | 261.00 | 257.00 | 257.00 | 251.83 | - |
| Jul 10, 2024 | 255.00 | 258.00 | 253.00 | 258.00 | 252.81 | - |
| Jul 9, 2024 | 257.00 | 258.00 | 254.00 | 254.00 | 248.89 | - |
| Jul 8, 2024 | 253.00 | 256.00 | 253.00 | 256.00 | 250.85 | - |
| Jul 5, 2024 | 252.00 | 254.00 | 252.00 | 252.00 | 246.93 | - |
| Jul 4, 2024 | 253.00 | 253.00 | 252.00 | 252.00 | 246.93 | - |
| Jul 3, 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 248.89 | - |
| Jul 2, 2024 | 247.00 | 251.00 | 247.00 | 251.00 | 245.95 | - |
| Jul 1, 2024 | 251.00 | 251.00 | 246.00 | 246.00 | 241.05 | - |
| Jun 28, 2024 | 249.00 | 254.00 | 249.00 | 254.00 | 248.89 | - |
| Jun 27, 2024 | 251.00 | 251.00 | 250.00 | 250.00 | 244.97 | - |
| Jun 26, 2024 | 254.00 | 254.00 | 249.00 | 251.00 | 245.95 | 1 |
| Jun 25, 2024 | 250.00 | 253.00 | 250.00 | 253.00 | 247.91 | - |
| Jun 24, 2024 | 253.00 | 253.00 | 252.00 | 252.00 | 246.93 | - |
| Jun 21, 2024 | 250.00 | 253.00 | 250.00 | 253.00 | 247.91 | - |
| Jun 20, 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 246.93 | - |
| Jun 19, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 248.89 | - |
| Jun 18, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 246.93 | - |
| Jun 17, 2024 | 253.00 | 253.00 | 249.00 | 249.00 | 243.99 | - |
| Jun 14, 2024 | 257.00 | 257.00 | 251.00 | 251.00 | 245.95 | - |
| Jun 13, 2024 | 0.90134466 Dividend | |||||
| Jun 13, 2024 | 259.00 | 259.00 | 255.00 | 255.00 | 249.87 | 31 |
| Jun 12, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 249.86 | - |
| Jun 11, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 249.86 | - |
| Jun 10, 2024 | 252.00 | 257.00 | 252.00 | 257.00 | 250.84 | - |
| Jun 7, 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 247.91 | - |
| Jun 6, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 246.93 | - |
| Jun 5, 2024 | 246.00 | 252.00 | 246.00 | 252.00 | 245.96 | - |
| Jun 4, 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 240.10 | - |
| Jun 3, 2024 | 252.00 | 252.00 | 248.00 | 248.00 | 242.05 | - |
| May 31, 2024 | 251.00 | 251.00 | 245.00 | 245.00 | 239.12 | - |
| May 30, 2024 | 252.00 | 252.00 | 251.00 | 251.00 | 244.98 | - |
| May 29, 2024 | 257.00 | 257.00 | 255.00 | 255.00 | 248.88 | - |
| May 28, 2024 | 256.00 | 259.00 | 256.00 | 259.00 | 252.79 | - |
| May 27, 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 251.81 | - |
| May 24, 2024 | 255.00 | 258.00 | 255.00 | 258.00 | 251.81 | - |
| May 23, 2024 | 258.00 | 259.00 | 254.00 | 254.00 | 247.91 | 6 |
| May 22, 2024 | 253.00 | 258.00 | 253.00 | 258.00 | 251.81 | - |
| May 21, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 245.96 | - |
| May 20, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 241.08 | - |
| May 17, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 242.05 | - |
| May 16, 2024 | 250.00 | 251.00 | 250.00 | 251.00 | 244.98 | - |
| May 15, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 242.05 | - |
| May 14, 2024 | 245.00 | 248.00 | 245.00 | 248.00 | 242.05 | - |
| May 13, 2024 | 244.00 | 246.00 | 239.00 | 246.00 | 240.10 | 20 |
| May 10, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 237.17 | - |
| May 9, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 237.17 | - |