São Paulo - Delayed Quote BRL
Alexandria Real Estate Equities, Inc. (A1RE34.SA)
98.60
+0.97
+(0.99%)
At close: May 27 at 3:21:17 PM GMT-3
Currency in BRL 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 27, 2025 | 97.00 | 98.60 | 97.00 | 98.60 | 98.60 | 44 |
| May 26, 2025 | 96.89 | 102.15 | 96.89 | 97.63 | 97.63 | 66 |
| May 23, 2025 | 97.38 | 97.38 | 97.00 | 97.00 | 97.00 | 9 |
| May 22, 2025 | 97.20 | 97.20 | 95.95 | 96.35 | 96.35 | 60 |
| May 21, 2025 | 102.00 | 102.00 | 97.31 | 97.31 | 97.31 | 111 |
| May 20, 2025 | 103.25 | 103.50 | 102.60 | 102.60 | 102.60 | 66 |
| May 19, 2025 | 102.14 | 105.20 | 102.14 | 104.43 | 104.43 | 33 |
| May 16, 2025 | 102.40 | 102.40 | 102.13 | 102.13 | 102.13 | 70 |
| May 15, 2025 | 100.00 | 101.20 | 99.40 | 101.20 | 101.20 | 1,457 |
| May 14, 2025 | 100.99 | 100.99 | 100.00 | 100.50 | 100.50 | 1,203 |
| May 13, 2025 | 104.90 | 104.90 | 100.99 | 100.99 | 100.99 | 102 |
| May 12, 2025 | 104.70 | 104.90 | 104.70 | 104.90 | 104.90 | 15 |
| May 9, 2025 | 103.10 | 105.10 | 103.10 | 104.70 | 104.70 | 67 |
| May 8, 2025 | 105.00 | 105.00 | 103.10 | 103.10 | 103.10 | 6 |
| May 7, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 10 |
| May 6, 2025 | 104.60 | 104.60 | 102.60 | 102.60 | 102.60 | 6 |
| May 5, 2025 | 106.70 | 106.70 | 104.28 | 105.00 | 105.00 | 32 |
| May 2, 2025 | 105.70 | 105.70 | 105.50 | 105.50 | 105.50 | 52 |
| Apr 30, 2025 | 102.70 | 103.00 | 101.40 | 103.00 | 103.00 | 59 |
| Apr 29, 2025 | 107.25 | 107.25 | 101.75 | 102.63 | 102.63 | 452 |
| Apr 28, 2025 | 110.99 | 110.99 | 108.02 | 108.02 | 108.02 | 808 |
| Apr 25, 2025 | 109.16 | 109.16 | 107.69 | 108.13 | 108.13 | 18 |
| Apr 24, 2025 | 109.00 | 110.55 | 108.68 | 109.89 | 109.89 | 355 |
| Apr 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Apr 22, 2025 | 114.40 | 114.40 | 109.00 | 109.00 | 109.00 | 46 |
| Apr 17, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| Apr 16, 2025 | 117.96 | 117.96 | 113.40 | 113.40 | 113.40 | 10 |
| Apr 15, 2025 | 116.88 | 116.88 | 116.76 | 116.76 | 116.76 | 21 |
| Apr 14, 2025 | 112.42 | 116.20 | 112.42 | 115.94 | 115.94 | 37 |
| Apr 11, 2025 | 113.85 | 113.85 | 109.00 | 109.34 | 109.34 | 24 |
| Apr 10, 2025 | 113.04 | 113.04 | 110.00 | 110.00 | 110.00 | 18 |
| Apr 9, 2025 | 115.35 | 115.35 | 109.96 | 109.96 | 109.96 | 13 |
| Apr 8, 2025 | 117.48 | 118.92 | 115.35 | 115.35 | 115.35 | 18 |
| Apr 7, 2025 | 124.99 | 124.99 | 113.77 | 115.35 | 115.35 | 839 |
| Apr 4, 2025 | 121.90 | 121.90 | 119.00 | 120.24 | 120.24 | 76 |
| Apr 3, 2025 | 123.60 | 123.60 | 122.85 | 122.85 | 122.85 | 78 |
| Apr 2, 2025 | 128.26 | 130.65 | 128.26 | 130.65 | 130.65 | 2 |
| Apr 1, 2025 | 130.65 | 131.69 | 128.50 | 128.50 | 128.50 | 71 |
| Mar 31, 2025 | 136.00 | 136.00 | 130.62 | 130.62 | 130.62 | 67 |
| Mar 28, 2025 | 1.351073 Dividend | |||||
| Mar 28, 2025 | 140.00 | 140.00 | 138.37 | 138.38 | 138.38 | 6 |
| Mar 27, 2025 | 137.27 | 137.27 | 137.27 | 137.27 | 135.92 | - |
| Mar 26, 2025 | 136.10 | 138.96 | 136.10 | 137.27 | 135.92 | 35 |
| Mar 25, 2025 | 139.86 | 139.86 | 136.10 | 136.10 | 134.76 | 12 |
| Mar 24, 2025 | 140.67 | 140.67 | 140.14 | 140.14 | 138.76 | 4 |
| Mar 21, 2025 | 140.56 | 140.56 | 137.90 | 138.46 | 137.10 | 19 |
| Mar 20, 2025 | 135.27 | 138.00 | 135.27 | 137.90 | 136.54 | 7 |
| Mar 19, 2025 | 138.59 | 138.59 | 137.95 | 138.03 | 136.67 | 304 |
| Mar 18, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 137.93 | 1 |
| Mar 17, 2025 | 143.67 | 144.06 | 143.22 | 143.22 | 141.81 | 5 |
| Mar 14, 2025 | 149.99 | 149.99 | 138.60 | 142.24 | 140.84 | 18 |
| Mar 13, 2025 | 142.00 | 142.00 | 141.96 | 141.96 | 140.56 | 4 |
| Mar 12, 2025 | 142.80 | 143.37 | 141.82 | 141.96 | 140.56 | 61 |
| Mar 11, 2025 | 150.15 | 150.15 | 145.95 | 145.95 | 144.51 | 8 |
| Mar 10, 2025 | 149.40 | 150.57 | 149.10 | 149.10 | 147.63 | 68 |
| Mar 7, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 142.14 | - |
| Mar 6, 2025 | 143.70 | 143.70 | 143.55 | 143.55 | 142.14 | 5 |
| Mar 5, 2025 | 144.81 | 144.81 | 144.81 | 144.81 | 143.38 | - |
| Feb 28, 2025 | 144.81 | 144.81 | 144.81 | 144.81 | 143.38 | - |
| Feb 27, 2025 | 144.81 | 144.81 | 144.81 | 144.81 | 143.38 | - |
| Feb 26, 2025 | 145.71 | 145.71 | 144.81 | 144.81 | 143.38 | 4 |
| Feb 25, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 138.48 | - |
| Feb 24, 2025 | 138.04 | 139.86 | 137.90 | 139.86 | 138.48 | 14 |
| Feb 21, 2025 | 137.90 | 137.90 | 135.32 | 135.32 | 133.99 | 59 |
| Feb 20, 2025 | 135.80 | 136.26 | 135.80 | 136.23 | 134.89 | 8 |
| Feb 19, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 134.46 | 1 |
| Feb 18, 2025 | 137.94 | 137.94 | 135.52 | 135.80 | 134.46 | 59 |
| Feb 17, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | 135.23 | 41 |
| Feb 14, 2025 | 137.62 | 137.62 | 135.94 | 135.94 | 134.60 | 28 |
| Feb 13, 2025 | 135.24 | 135.24 | 135.24 | 135.24 | 133.91 | - |
| Feb 12, 2025 | 137.34 | 137.34 | 135.24 | 135.24 | 133.91 | 2 |
| Feb 11, 2025 | 137.34 | 137.34 | 137.34 | 137.34 | 135.99 | 16 |
| Feb 10, 2025 | 140.84 | 140.84 | 137.34 | 139.58 | 138.21 | 9 |
| Feb 7, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | 140.98 | 5 |
| Feb 6, 2025 | 150.00 | 150.00 | 138.67 | 138.67 | 137.31 | 42 |
| Feb 5, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 137.93 | 1 |
| Feb 4, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 137.38 | - |
| Feb 3, 2025 | 139.95 | 139.95 | 138.75 | 138.75 | 137.38 | 41 |
| Jan 31, 2025 | 141.00 | 141.00 | 140.84 | 140.98 | 139.59 | 54 |
| Jan 30, 2025 | 141.57 | 141.57 | 141.57 | 141.57 | 140.18 | 2 |
| Jan 29, 2025 | 143.36 | 143.36 | 141.00 | 141.57 | 140.18 | 12 |
| Jan 28, 2025 | 144.10 | 144.10 | 142.30 | 142.30 | 140.90 | 419 |
| Jan 27, 2025 | 150.90 | 151.10 | 150.41 | 150.41 | 148.93 | 10 |
| Jan 24, 2025 | 150.03 | 150.03 | 150.03 | 150.03 | 148.55 | 2 |
| Jan 23, 2025 | 147.42 | 147.42 | 147.42 | 147.42 | 145.97 | 3 |
| Jan 22, 2025 | 141.00 | 150.30 | 141.00 | 150.30 | 148.82 | 9 |
| Jan 21, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.46 | 2 |
| Jan 20, 2025 | 152.41 | 155.13 | 152.15 | 155.13 | 153.60 | 9 |
| Jan 17, 2025 | 153.55 | 154.51 | 153.55 | 154.08 | 152.56 | 113 |
| Jan 16, 2025 | 149.25 | 149.25 | 147.60 | 147.60 | 146.15 | 49 |
| Jan 15, 2025 | 148.65 | 149.25 | 148.65 | 149.25 | 147.78 | 8 |
| Jan 14, 2025 | 147.91 | 147.91 | 147.91 | 147.91 | 146.45 | 141 |
| Jan 13, 2025 | 145.50 | 145.95 | 145.50 | 145.95 | 144.51 | 5 |
| Jan 10, 2025 | 147.40 | 147.40 | 145.80 | 145.80 | 144.36 | 15 |
| Jan 9, 2025 | 149.55 | 149.55 | 147.40 | 147.40 | 145.95 | 8 |
| Jan 8, 2025 | 143.25 | 149.55 | 143.25 | 149.55 | 148.08 | 4 |
| Jan 7, 2025 | 148.95 | 148.95 | 148.92 | 148.92 | 147.45 | 3 |
| Jan 6, 2025 | 152.25 | 152.25 | 150.05 | 150.05 | 148.57 | 43 |
| Jan 3, 2025 | 154.69 | 154.69 | 152.55 | 154.05 | 152.53 | 8 |
| Jan 2, 2025 | 163.64 | 163.64 | 153.15 | 153.15 | 151.64 | 3 |
| Dec 30, 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 154.15 | - |
| Dec 27, 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 154.15 | - |
| Dec 26, 2024 | 155.00 | 155.68 | 155.00 | 155.68 | 154.15 | 4 |
| Dec 23, 2024 | 150.75 | 152.89 | 150.75 | 152.89 | 151.39 | 4 |
| Dec 20, 2024 | 151.10 | 153.00 | 150.66 | 151.20 | 149.71 | 30 |
| Dec 19, 2024 | 151.45 | 152.00 | 151.10 | 151.10 | 149.61 | 66 |
| Dec 18, 2024 | 160.96 | 160.96 | 158.08 | 158.08 | 156.52 | 2 |
| Dec 17, 2024 | 157.44 | 157.44 | 156.48 | 156.48 | 154.94 | 3 |
| Dec 16, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 153.42 | - |
| Dec 13, 2024 | 155.10 | 155.10 | 154.95 | 154.95 | 153.42 | 2 |
| Dec 12, 2024 | 158.70 | 158.70 | 154.58 | 154.58 | 153.06 | 4 |
| Dec 11, 2024 | 160.00 | 160.00 | 157.12 | 157.12 | 155.57 | 23 |
| Dec 10, 2024 | 160.96 | 160.96 | 160.00 | 160.00 | 158.43 | 16 |
| Dec 9, 2024 | 162.00 | 162.00 | 160.96 | 160.96 | 159.38 | 8 |
| Dec 6, 2024 | 160.80 | 160.80 | 159.40 | 159.40 | 157.83 | 16 |
| Dec 5, 2024 | 164.98 | 164.98 | 156.54 | 158.00 | 156.44 | 22 |
| Dec 4, 2024 | 165.58 | 165.58 | 157.92 | 157.92 | 156.37 | 4 |
| Dec 3, 2024 | 165.58 | 165.58 | 165.58 | 165.58 | 163.95 | 2 |
| Dec 2, 2024 | 165.44 | 168.96 | 165.44 | 168.96 | 167.30 | 39 |
| Nov 29, 2024 | 165.58 | 167.50 | 165.58 | 167.20 | 165.55 | 369 |
| Nov 28, 2024 | 165.00 | 167.00 | 163.67 | 167.00 | 165.36 | 127 |
| Nov 27, 2024 | 164.96 | 164.96 | 164.96 | 164.96 | 163.34 | 1 |
| Nov 26, 2024 | 161.92 | 162.24 | 161.92 | 162.24 | 160.64 | 7 |
| Nov 25, 2024 | 162.56 | 162.56 | 161.22 | 161.22 | 159.63 | 4 |
| Nov 22, 2024 | 154.20 | 157.35 | 154.20 | 157.35 | 155.80 | 47 |
| Nov 21, 2024 | 152.27 | 154.20 | 152.27 | 154.20 | 152.68 | 463 |
| Nov 19, 2024 | 153.45 | 153.45 | 150.15 | 150.15 | 148.67 | 4 |
| Nov 18, 2024 | 154.95 | 154.95 | 149.60 | 149.85 | 148.38 | 53 |
| Nov 14, 2024 | 156.64 | 158.40 | 156.64 | 158.40 | 156.84 | 4 |
| Nov 13, 2024 | 156.32 | 159.36 | 156.32 | 157.47 | 155.92 | 25 |
| Nov 12, 2024 | 161.04 | 161.08 | 156.76 | 156.76 | 155.22 | 43 |
| Nov 11, 2024 | 168.00 | 168.00 | 163.84 | 163.84 | 162.23 | 4 |
| Nov 8, 2024 | 165.24 | 165.24 | 162.88 | 162.88 | 161.28 | 32 |
| Nov 7, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.43 | - |
| Nov 6, 2024 | 164.15 | 164.15 | 160.00 | 160.00 | 158.43 | 207 |
| Nov 5, 2024 | 164.30 | 165.28 | 164.30 | 165.28 | 163.65 | 5 |
| Nov 4, 2024 | 163.04 | 163.04 | 160.80 | 162.24 | 160.64 | 6 |
| Nov 1, 2024 | 163.52 | 163.52 | 163.04 | 163.04 | 161.44 | 3 |
| Oct 31, 2024 | 161.21 | 164.16 | 161.21 | 164.16 | 162.54 | 14 |
| Oct 30, 2024 | 160.51 | 164.50 | 160.51 | 164.50 | 162.88 | 117 |
| Oct 29, 2024 | 165.28 | 165.28 | 160.48 | 160.48 | 158.90 | 866 |
| Oct 28, 2024 | 161.28 | 161.50 | 160.35 | 161.28 | 159.69 | 37 |
| Oct 25, 2024 | 164.32 | 164.32 | 163.00 | 163.00 | 161.40 | 86 |
| Oct 24, 2024 | 168.09 | 169.21 | 167.56 | 167.56 | 165.91 | 553 |
| Oct 23, 2024 | 170.50 | 172.72 | 169.83 | 171.53 | 169.84 | 171 |
| Oct 22, 2024 | 166.26 | 168.64 | 166.26 | 168.64 | 166.98 | 9 |
| Oct 21, 2024 | 174.42 | 174.42 | 171.36 | 171.36 | 169.67 | 19 |
| Oct 18, 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 171.86 | 10 |
| Oct 17, 2024 | 172.59 | 172.59 | 172.59 | 172.59 | 170.89 | 3 |
| Oct 16, 2024 | 175.27 | 175.27 | 172.89 | 173.57 | 171.86 | 214 |
| Oct 15, 2024 | 170.34 | 173.57 | 170.34 | 172.38 | 170.68 | 53 |
| Oct 14, 2024 | 163.38 | 167.68 | 163.38 | 167.68 | 166.03 | 220 |
| Oct 11, 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 165.08 | 2 |
| Oct 10, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 157.79 | 155 |
| Oct 9, 2024 | 159.00 | 159.00 | 158.08 | 158.08 | 156.52 | 11 |
| Oct 8, 2024 | 156.80 | 157.92 | 156.75 | 157.92 | 156.37 | 10 |
| Oct 7, 2024 | 154.40 | 155.68 | 154.40 | 155.68 | 154.15 | 23 |
| Oct 4, 2024 | 157.76 | 157.76 | 156.96 | 156.96 | 155.42 | 4 |
| Oct 3, 2024 | 160.15 | 160.15 | 157.20 | 158.40 | 156.84 | 14 |
| Oct 2, 2024 | 157.60 | 158.56 | 156.96 | 158.56 | 157.00 | 15 |
| Oct 1, 2024 | 167.05 | 167.05 | 160.00 | 160.00 | 158.43 | 119 |
| Sep 30, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 163.77 | - |
| Sep 27, 2024 | 168.60 | 168.60 | 165.40 | 165.40 | 163.77 | 40 |
| Sep 26, 2024 | 168.98 | 168.98 | 168.50 | 168.50 | 166.84 | 3 |
| Sep 25, 2024 | 167.79 | 172.38 | 167.79 | 172.38 | 170.68 | 3 |
| Sep 24, 2024 | 168.13 | 170.68 | 167.79 | 170.68 | 169.00 | 31 |
| Sep 23, 2024 | 166.94 | 169.10 | 166.94 | 169.10 | 167.44 | 45 |
| Sep 20, 2024 | 167.62 | 167.62 | 166.20 | 166.94 | 165.30 | 9 |
| Sep 19, 2024 | 167.96 | 167.96 | 167.62 | 167.62 | 165.97 | 17 |
| Sep 18, 2024 | 172.22 | 172.22 | 168.90 | 169.50 | 167.83 | 164 |
| Sep 17, 2024 | 174.11 | 174.11 | 169.40 | 170.51 | 168.83 | 112 |
| Sep 16, 2024 | 170.85 | 172.89 | 170.85 | 172.38 | 170.68 | 8 |
| Sep 13, 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 169.67 | - |
| Sep 12, 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 169.67 | 100 |
| Sep 11, 2024 | 170.17 | 170.17 | 166.77 | 169.32 | 167.65 | 11 |
| Sep 10, 2024 | 167.62 | 170.17 | 167.62 | 170.17 | 168.50 | 6 |
| Sep 9, 2024 | 164.16 | 165.76 | 164.16 | 165.76 | 164.13 | 11 |
| Sep 6, 2024 | 162.24 | 162.56 | 162.24 | 162.56 | 160.96 | 12 |
| Sep 5, 2024 | 165.75 | 166.43 | 164.73 | 165.07 | 163.45 | 9 |
| Sep 4, 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 164.12 | 3 |
| Sep 3, 2024 | 166.00 | 167.11 | 166.00 | 167.11 | 165.47 | 22 |
| Sep 2, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.37 | 5 |
| Aug 30, 2024 | 167.55 | 167.55 | 167.49 | 167.49 | 165.84 | 2 |
| Aug 29, 2024 | 164.81 | 164.81 | 164.81 | 164.81 | 163.19 | 12 |
| Aug 28, 2024 | 166.77 | 166.77 | 164.90 | 164.90 | 163.28 | 125 |
| Aug 27, 2024 | 166.23 | 166.60 | 165.41 | 165.41 | 163.78 | 126 |
| Aug 26, 2024 | 167.62 | 167.62 | 165.92 | 166.23 | 164.59 | 691 |
| Aug 23, 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 164.62 | 8 |
| Aug 22, 2024 | 162.24 | 164.64 | 162.24 | 164.64 | 163.02 | 3 |
| Aug 21, 2024 | 156.80 | 157.28 | 156.80 | 157.28 | 155.73 | 25 |
| Aug 20, 2024 | 157.28 | 162.88 | 156.96 | 157.76 | 156.21 | 15 |
| Aug 19, 2024 | 156.64 | 156.64 | 156.48 | 156.48 | 154.94 | 24 |
| Aug 16, 2024 | 157.12 | 157.28 | 156.80 | 157.28 | 155.73 | 7 |
| Aug 15, 2024 | 156.30 | 157.49 | 156.30 | 157.49 | 155.94 | 4 |
| Aug 14, 2024 | 155.70 | 156.50 | 155.50 | 156.50 | 154.96 | 7 |
| Aug 13, 2024 | 154.05 | 155.70 | 154.05 | 155.70 | 154.17 | 3 |
| Aug 12, 2024 | 156.32 | 156.32 | 154.40 | 154.40 | 152.88 | 11 |
| Aug 9, 2024 | 156.16 | 156.32 | 156.16 | 156.32 | 154.78 | 2 |
| Aug 8, 2024 | 157.76 | 157.76 | 157.60 | 157.60 | 156.05 | 16 |
| Aug 7, 2024 | 163.20 | 163.20 | 160.32 | 160.32 | 158.74 | 56 |
| Aug 6, 2024 | 157.44 | 165.92 | 157.44 | 165.92 | 164.29 | 16 |
| Aug 5, 2024 | 171.36 | 171.36 | 161.92 | 161.92 | 160.33 | 18 |
| Aug 2, 2024 | 166.37 | 166.37 | 159.63 | 160.99 | 159.41 | 26 |
| Aug 1, 2024 | 166.88 | 166.88 | 163.03 | 164.73 | 163.11 | 5 |
| Jul 31, 2024 | 168.30 | 168.98 | 166.88 | 166.88 | 165.24 | 62 |
| Jul 30, 2024 | 166.72 | 166.88 | 166.72 | 166.88 | 165.24 | 3 |
| Jul 29, 2024 | 166.60 | 166.60 | 165.75 | 165.75 | 164.12 | 9 |
| Jul 26, 2024 | 167.36 | 169.60 | 167.36 | 169.12 | 167.46 | 563 |
| Jul 25, 2024 | 164.56 | 164.56 | 163.04 | 163.04 | 161.44 | 23 |
| Jul 24, 2024 | 168.64 | 168.64 | 163.54 | 164.56 | 162.94 | 877 |
| Jul 23, 2024 | 174.06 | 174.06 | 169.56 | 170.46 | 168.78 | 234 |
| Jul 22, 2024 | 174.96 | 174.96 | 174.06 | 174.06 | 172.35 | 7 |
| Jul 19, 2024 | 175.45 | 175.50 | 173.34 | 175.50 | 173.77 | 64 |
| Jul 18, 2024 | 179.28 | 179.28 | 179.28 | 179.28 | 177.52 | 27 |
| Jul 17, 2024 | 176.97 | 176.97 | 176.97 | 176.97 | 175.23 | 3 |
| Jul 16, 2024 | 173.57 | 173.74 | 173.57 | 173.74 | 172.03 | 8 |
| Jul 15, 2024 | 173.06 | 173.39 | 173.06 | 173.39 | 171.68 | 6 |
| Jul 12, 2024 | 170.51 | 173.91 | 170.51 | 173.91 | 172.20 | 113 |
| Jul 11, 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 168.25 | 2 |
| Jul 10, 2024 | 157.12 | 158.08 | 156.21 | 158.08 | 156.52 | 5 |
| Jul 9, 2024 | 158.88 | 158.88 | 158.08 | 158.08 | 156.52 | 26 |
| Jul 8, 2024 | 160.20 | 160.48 | 158.88 | 159.52 | 157.95 | 26 |
| Jul 5, 2024 | 162.24 | 162.24 | 160.00 | 160.00 | 158.43 | 23 |
| Jul 4, 2024 | 162.41 | 162.41 | 162.22 | 162.22 | 160.62 | 6 |
| Jul 3, 2024 | 165.24 | 165.24 | 165.24 | 165.24 | 163.61 | 1 |
| Jul 2, 2024 | 166.88 | 166.88 | 166.88 | 166.88 | 165.24 | 1 |
| Jul 1, 2024 | 162.08 | 162.08 | 162.08 | 162.08 | 160.48 | 12 |
| Jun 28, 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 159.23 | 38 |
| Jun 27, 2024 | 1.234597 Dividend | |||||
| Jun 27, 2024 | 138.00 | 160.78 | 138.00 | 159.04 | 157.47 | 152 |
| Jun 26, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 156.26 | - |
| Jun 25, 2024 | 159.05 | 159.05 | 157.49 | 159.05 | 156.26 | 15 |
| Jun 24, 2024 | 158.08 | 159.84 | 158.00 | 159.84 | 157.04 | 14 |
| Jun 21, 2024 | 158.56 | 158.56 | 158.08 | 158.08 | 155.31 | 18 |
| Jun 20, 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 155.78 | 3 |
| Jun 19, 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 152.17 | - |
| Jun 18, 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 152.17 | 75 |
| Jun 17, 2024 | 156.32 | 156.50 | 156.32 | 156.32 | 153.58 | 223 |
| Jun 14, 2024 | 156.96 | 156.96 | 156.32 | 156.32 | 153.58 | 116 |
| Jun 13, 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 154.99 | 2 |
| Jun 12, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 153.12 | 5 |
| Jun 11, 2024 | 152.85 | 153.00 | 152.46 | 153.00 | 150.32 | 132 |
| Jun 10, 2024 | 153.45 | 153.45 | 152.86 | 152.86 | 150.18 | 6 |
| Jun 7, 2024 | 153.91 | 153.91 | 150.60 | 152.85 | 150.17 | 9 |
| Jun 6, 2024 | 151.81 | 153.60 | 151.81 | 153.60 | 150.91 | 2 |
| Jun 5, 2024 | 156.00 | 156.00 | 155.20 | 155.20 | 152.48 | 9 |
| Jun 4, 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 153.30 | 2 |
| Jun 3, 2024 | 154.80 | 155.04 | 154.24 | 155.04 | 152.32 | 5 |
| May 31, 2024 | 153.90 | 154.80 | 153.90 | 154.80 | 152.09 | 22 |
| May 29, 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 152.54 | 1 |
| May 28, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 152.23 | 2 |
| May 27, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 152.23 | - |