1,225.14
-24.86
(-1.99%)
At close: January 31 at 2:53:22 PM CST
Currency in MXN 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1,225.14 | 1,225.14 | 1,225.14 | 1,225.14 | 1,225.14 | 186 |
| Jan 30, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
| Jan 29, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 15 |
| Jan 28, 2025 | 1,249.36 | 1,249.36 | 1,249.36 | 1,249.36 | 1,249.36 | - |
| Jan 27, 2025 | 1,252.87 | 1,253.14 | 1,249.36 | 1,249.36 | 1,249.36 | 7,663 |
| Jan 24, 2025 | 1,210.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,212.00 | 200 |
| Jan 23, 2025 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | - |
| Jan 22, 2025 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | - |
| Jan 21, 2025 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | 1,483 |
| Jan 20, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 9 |
| Jan 17, 2025 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | 11 |
| Jan 16, 2025 | 1,154.00 | 1,155.29 | 1,154.00 | 1,155.29 | 1,155.29 | 131 |
| Jan 15, 2025 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - |
| Jan 14, 2025 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - |
| Jan 13, 2025 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - |
| Jan 10, 2025 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 71,735 |
| Jan 9, 2025 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
| Jan 8, 2025 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
| Jan 7, 2025 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
| Jan 6, 2025 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
| Jan 3, 2025 | 0.62 Dividend | |||||
| Jan 3, 2025 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 7 |
| Jan 2, 2025 | 1,178.00 | 1,178.00 | 1,173.20 | 1,173.20 | 1,172.58 | 107 |
| Dec 31, 2024 | 1,197.69 | 1,197.69 | 1,197.69 | 1,197.69 | 1,197.06 | 9 |
| Dec 30, 2024 | 1,158.95 | 1,163.01 | 1,158.95 | 1,163.01 | 1,162.40 | 1,175 |
| Dec 27, 2024 | 1,177.40 | 1,177.40 | 1,177.40 | 1,177.40 | 1,176.78 | 48 |
| Dec 26, 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,151.39 | - |
| Dec 24, 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,151.39 | 370 |
| Dec 23, 2024 | 1,148.00 | 1,148.00 | 1,146.00 | 1,146.00 | 1,145.39 | 1,356 |
| Dec 20, 2024 | 1,131.00 | 1,135.00 | 1,131.00 | 1,135.00 | 1,134.40 | 1,251 |
| Dec 19, 2024 | 1,161.00 | 1,161.00 | 1,146.00 | 1,150.50 | 1,149.89 | 4,186 |
| Dec 18, 2024 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | 1,156.89 | 5 |
| Dec 17, 2024 | 1,142.00 | 1,157.50 | 1,140.00 | 1,157.50 | 1,156.89 | 9,600 |
| Dec 16, 2024 | 1,145.05 | 1,145.05 | 1,130.00 | 1,130.00 | 1,129.40 | 12 |
| Dec 13, 2024 | 1,123.20 | 1,123.20 | 1,119.44 | 1,122.00 | 1,121.41 | 9,253 |
| Dec 11, 2024 | 1,153.00 | 1,153.00 | 1,144.00 | 1,144.00 | 1,143.40 | 2,340 |
| Dec 10, 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.38 | 50 |
| Dec 9, 2024 | 1,198.00 | 1,198.00 | 1,194.00 | 1,194.00 | 1,193.37 | 798 |
| Dec 6, 2024 | 1,188.28 | 1,188.28 | 1,188.28 | 1,188.28 | 1,187.65 | 44,208 |
| Dec 5, 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,181.38 | - |
| Dec 4, 2024 | 1,182.87 | 1,182.87 | 1,182.00 | 1,182.00 | 1,181.38 | 1,030 |
| Dec 3, 2024 | 1,211.00 | 1,211.00 | 1,195.00 | 1,195.00 | 1,194.37 | 355 |
| Dec 2, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,221.35 | - |
| Nov 29, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,221.35 | - |
| Nov 28, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,221.35 | - |
| Nov 27, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,221.35 | 7 |
| Nov 26, 2024 | 1,205.55 | 1,205.55 | 1,205.55 | 1,205.55 | 1,204.91 | - |
| Nov 25, 2024 | 1,205.55 | 1,205.55 | 1,205.55 | 1,205.55 | 1,204.91 | - |
| Nov 22, 2024 | 1,200.00 | 1,205.55 | 1,200.00 | 1,205.55 | 1,204.91 | 1,336 |
| Nov 21, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,184.37 | - |
| Nov 20, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,184.37 | 100 |
| Nov 19, 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,170.38 | 170 |
| Nov 15, 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,202.36 | - |
| Nov 14, 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,202.36 | 34 |
| Nov 13, 2024 | 1,193.00 | 1,200.00 | 1,193.00 | 1,200.00 | 1,199.37 | 20 |
| Nov 12, 2024 | 1,227.50 | 1,227.50 | 1,210.00 | 1,225.00 | 1,224.35 | 512 |
| Nov 11, 2024 | 1,184.77 | 1,239.00 | 1,184.77 | 1,228.00 | 1,227.35 | 2,078 |
| Nov 8, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,089.42 | 128 |
| Nov 7, 2024 | 1,141.57 | 1,141.57 | 1,141.57 | 1,141.57 | 1,140.97 | - |
| Nov 6, 2024 | 1,146.00 | 1,146.00 | 1,141.57 | 1,141.57 | 1,140.97 | 1,413 |
| Nov 5, 2024 | 1,120.00 | 1,129.60 | 1,120.00 | 1,129.60 | 1,129.00 | 743 |
| Nov 4, 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,113.41 | 161 |
| Nov 1, 2024 | 1,104.34 | 1,105.00 | 1,104.34 | 1,105.00 | 1,104.42 | 17,646 |
| Oct 31, 2024 | 1,078.00 | 1,105.00 | 1,078.00 | 1,105.00 | 1,104.42 | 378 |
| Oct 30, 2024 | 1,045.01 | 1,045.01 | 1,045.01 | 1,045.01 | 1,044.46 | - |
| Oct 29, 2024 | 1,045.01 | 1,045.01 | 1,045.01 | 1,045.01 | 1,044.46 | 5 |
| Oct 28, 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,042.45 | - |
| Oct 25, 2024 | 1,038.00 | 1,043.00 | 1,038.00 | 1,043.00 | 1,042.45 | 123 |
| Oct 24, 2024 | 1,052.50 | 1,052.50 | 1,038.00 | 1,038.00 | 1,037.45 | 535 |
| Oct 23, 2024 | 1,056.00 | 1,056.00 | 1,049.50 | 1,049.50 | 1,048.95 | 507 |
| Oct 22, 2024 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,039.45 | 274 |
| Oct 21, 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,041.45 | 283 |
| Oct 18, 2024 | 1,035.00 | 1,057.00 | 1,035.00 | 1,055.80 | 1,055.24 | 376 |
| Oct 17, 2024 | 1,054.50 | 1,054.50 | 1,052.00 | 1,052.00 | 1,051.44 | 449 |
| Oct 16, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,059.44 | 125 |
| Oct 15, 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,039.45 | 47 |
| Oct 14, 2024 | 1,009.09 | 1,016.71 | 1,009.09 | 1,016.71 | 1,016.17 | 710 |
| Oct 11, 2024 | 1,009.09 | 1,009.09 | 1,009.09 | 1,009.09 | 1,008.56 | 5 |
| Oct 10, 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,021.46 | - |
| Oct 9, 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,021.46 | 16 |
| Oct 8, 2024 | 1,027.90 | 1,030.00 | 1,014.50 | 1,018.49 | 1,017.95 | 1,675 |
| Oct 7, 2024 | 1,043.10 | 1,045.00 | 1,034.48 | 1,034.48 | 1,033.93 | 335 |
| Oct 4, 2024 | 0.60 Dividend | |||||
| Oct 4, 2024 | 1,031.55 | 1,031.55 | 1,031.55 | 1,031.55 | 1,031.00 | 239 |
| Oct 3, 2024 | 1,054.00 | 1,054.00 | 1,050.00 | 1,050.00 | 1,048.85 | 419 |
| Oct 2, 2024 | 1,020.00 | 1,055.00 | 1,020.00 | 1,020.91 | 1,019.79 | 594 |
| Sep 30, 2024 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,011.89 | 60 |
| Sep 27, 2024 | 1,000.00 | 1,029.99 | 1,000.00 | 1,020.00 | 1,018.88 | 423 |
| Sep 26, 2024 | 980.00 | 980.00 | 951.61 | 959.41 | 958.36 | 110 |
| Sep 25, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 978.92 | - |
| Sep 24, 2024 | 990.58 | 990.58 | 980.00 | 980.00 | 978.92 | 81 |
| Sep 23, 2024 | 975.00 | 975.00 | 960.00 | 960.00 | 958.94 | 55 |
| Sep 20, 2024 | 961.50 | 961.50 | 961.50 | 961.50 | 960.44 | - |
| Sep 19, 2024 | 969.99 | 969.99 | 961.50 | 961.50 | 960.44 | 37 |
| Sep 18, 2024 | 951.00 | 966.00 | 951.00 | 966.00 | 964.94 | 773 |
| Sep 17, 2024 | 955.00 | 956.00 | 955.00 | 956.00 | 954.95 | 465 |
| Sep 13, 2024 | 940.00 | 940.00 | 939.00 | 939.00 | 937.97 | 240 |
| Sep 12, 2024 | 963.00 | 963.00 | 963.00 | 963.00 | 961.94 | - |
| Sep 11, 2024 | 963.00 | 963.00 | 963.00 | 963.00 | 961.94 | 51 |
| Sep 10, 2024 | 985.59 | 985.59 | 985.59 | 985.59 | 984.51 | 6 |
| Sep 9, 2024 | 943.81 | 943.81 | 943.81 | 943.81 | 942.77 | 8 |
| Sep 6, 2024 | 984.40 | 984.40 | 984.40 | 984.40 | 983.32 | 276 |
| Sep 5, 2024 | 988.60 | 989.01 | 988.60 | 989.01 | 987.92 | 32 |
| Sep 4, 2024 | 991.00 | 1,015.99 | 976.01 | 976.01 | 974.94 | 1,060 |
| Sep 3, 2024 | 980.00 | 1,006.00 | 980.00 | 1,006.00 | 1,004.89 | 20,228 |
| Sep 2, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 978.92 | - |
| Aug 30, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 978.92 | 21 |
| Aug 29, 2024 | 971.99 | 981.01 | 971.00 | 980.68 | 979.60 | 841 |
| Aug 28, 2024 | 942.41 | 942.41 | 942.41 | 942.41 | 941.37 | 10 |
| Aug 27, 2024 | 940.00 | 941.01 | 940.00 | 941.01 | 939.98 | 409 |
| Aug 26, 2024 | 932.00 | 935.20 | 932.00 | 934.70 | 933.67 | 934 |
| Aug 23, 2024 | 925.33 | 925.33 | 925.33 | 925.33 | 924.31 | - |
| Aug 22, 2024 | 930.00 | 941.00 | 925.33 | 925.33 | 924.31 | 1,434 |
| Aug 21, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 928.98 | - |
| Aug 20, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 928.98 | 44 |
| Aug 19, 2024 | 921.50 | 921.50 | 921.50 | 921.50 | 920.49 | - |
| Aug 16, 2024 | 921.50 | 921.50 | 921.50 | 921.50 | 920.49 | 69,510 |
| Aug 15, 2024 | 913.00 | 913.00 | 908.43 | 908.43 | 907.43 | 2,736 |
| Aug 14, 2024 | 913.40 | 915.00 | 912.80 | 912.80 | 911.80 | 2,584 |
| Aug 13, 2024 | 929.00 | 930.00 | 929.00 | 930.00 | 928.98 | 684 |
| Aug 12, 2024 | 911.00 | 911.00 | 910.99 | 910.99 | 909.99 | 136 |
| Aug 9, 2024 | 881.00 | 881.00 | 881.00 | 881.00 | 880.03 | 38 |
| Aug 8, 2024 | 885.26 | 887.00 | 885.26 | 887.00 | 886.02 | 267 |
| Aug 7, 2024 | 910.00 | 913.00 | 899.11 | 899.11 | 898.12 | 2,394 |
| Aug 6, 2024 | 899.11 | 923.70 | 899.11 | 923.70 | 922.68 | 266 |
| Aug 5, 2024 | 950.00 | 950.00 | 922.00 | 923.25 | 922.23 | 12,122 |
| Aug 2, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 907.00 | 15 |
| Aug 1, 2024 | 858.61 | 914.99 | 858.61 | 908.77 | 907.77 | 405 |
| Jul 31, 2024 | 899.59 | 899.59 | 890.00 | 890.00 | 889.02 | 171 |
| Jul 30, 2024 | 905.00 | 921.00 | 891.01 | 921.00 | 919.99 | 701 |
| Jul 29, 2024 | 920.00 | 944.83 | 920.00 | 933.00 | 931.97 | 699 |
| Jul 26, 2024 | 897.00 | 920.00 | 897.00 | 920.00 | 918.99 | 22,742 |
| Jul 25, 2024 | 840.00 | 840.00 | 834.00 | 838.40 | 837.48 | 362 |
| Jul 24, 2024 | 810.00 | 820.00 | 799.00 | 820.00 | 819.10 | 262 |
| Jul 23, 2024 | 758.00 | 765.00 | 750.01 | 763.51 | 762.67 | 256 |
| Jul 22, 2024 | 781.98 | 781.98 | 765.00 | 765.00 | 764.16 | 65 |
| Jul 19, 2024 | 767.00 | 767.00 | 767.00 | 767.00 | 766.16 | 1,328 |
| Jul 18, 2024 | 779.00 | 788.00 | 775.00 | 781.99 | 781.13 | 358 |
| Jul 17, 2024 | 755.00 | 791.69 | 755.00 | 758.50 | 757.67 | 1,569 |
| Jul 16, 2024 | 721.00 | 725.00 | 721.00 | 725.00 | 724.20 | 198 |
| Jul 15, 2024 | 718.00 | 718.00 | 714.00 | 714.00 | 713.21 | 869 |
| Jul 12, 2024 | 720.00 | 721.20 | 713.00 | 713.13 | 712.35 | 2,832 |
| Jul 11, 2024 | 735.50 | 735.50 | 724.80 | 724.80 | 724.00 | 106 |
| Jul 10, 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 728.20 | 233 |
| Jul 9, 2024 | 724.00 | 729.01 | 724.00 | 729.01 | 728.21 | 56,901 |
| Jul 8, 2024 | 713.60 | 723.00 | 713.60 | 723.00 | 722.21 | 9,044 |
| Jul 5, 2024 | 0.60 Dividend | |||||
| Jul 5, 2024 | 717.52 | 717.52 | 713.00 | 713.00 | 712.22 | 5,352 |
| Jul 4, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 723.60 | - |
| Jul 3, 2024 | 730.00 | 730.00 | 725.00 | 725.00 | 723.60 | 8,963 |
| Jul 2, 2024 | 740.00 | 745.00 | 740.00 | 745.00 | 743.56 | 13,097 |
| Jul 1, 2024 | 767.10 | 767.30 | 767.10 | 767.30 | 765.82 | 107 |
| Jun 28, 2024 | 770.85 | 770.85 | 765.00 | 766.40 | 764.92 | 1,300 |
| Jun 27, 2024 | 770.80 | 770.80 | 752.01 | 752.01 | 750.56 | 5,275 |
| Jun 26, 2024 | 777.00 | 800.00 | 777.00 | 779.90 | 778.40 | 2,547 |
| Jun 25, 2024 | 764.99 | 764.99 | 764.20 | 764.20 | 762.73 | 10,250 |
| Jun 24, 2024 | 759.00 | 759.00 | 757.50 | 757.50 | 756.04 | 1,190 |
| Jun 21, 2024 | 764.98 | 764.98 | 755.00 | 755.00 | 753.55 | 17,774 |
| Jun 20, 2024 | 742.00 | 755.00 | 742.00 | 751.16 | 749.71 | 24,514 |
| Jun 19, 2024 | 753.17 | 753.17 | 753.17 | 753.17 | 751.72 | - |
| Jun 18, 2024 | 748.00 | 753.17 | 748.00 | 753.17 | 751.72 | 16,991 |
| Jun 17, 2024 | 768.70 | 782.59 | 758.23 | 758.23 | 756.77 | 1,486 |
| Jun 14, 2024 | 773.49 | 773.49 | 764.00 | 764.00 | 762.53 | 37,696 |
| Jun 13, 2024 | 777.00 | 777.00 | 766.00 | 766.00 | 764.52 | 1,214 |
| Jun 12, 2024 | 803.00 | 804.00 | 787.41 | 789.02 | 787.50 | 2,404 |
| Jun 11, 2024 | 766.10 | 787.40 | 766.10 | 787.40 | 785.88 | 747 |
| Jun 10, 2024 | 774.00 | 778.00 | 766.11 | 778.00 | 776.50 | 2,357 |
| Jun 7, 2024 | 736.00 | 760.00 | 736.00 | 760.00 | 758.54 | 12,998 |
| Jun 6, 2024 | 724.00 | 730.00 | 712.66 | 730.00 | 728.59 | 759 |
| Jun 5, 2024 | 724.00 | 724.00 | 723.00 | 724.00 | 722.61 | 235 |
| Jun 4, 2024 | 740.00 | 747.00 | 740.00 | 745.00 | 743.56 | 6,614 |
| Jun 3, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 728.59 | 21 |
| May 31, 2024 | 688.00 | 698.00 | 688.00 | 695.00 | 693.66 | 3,960 |
| May 30, 2024 | 685.66 | 685.66 | 684.00 | 685.50 | 684.18 | 1,827 |
| May 29, 2024 | 676.60 | 686.99 | 676.60 | 686.99 | 685.67 | 892 |
| May 28, 2024 | 687.00 | 690.49 | 682.00 | 682.80 | 681.48 | 825 |
| May 27, 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 689.17 | - |
| May 24, 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 689.17 | 158 |
| May 23, 2024 | 699.01 | 701.01 | 694.70 | 694.70 | 693.36 | 2,523 |
| May 22, 2024 | 701.50 | 710.00 | 701.30 | 709.64 | 708.27 | 1,358 |
| May 21, 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 727.60 | - |
| May 20, 2024 | 723.70 | 729.00 | 723.70 | 729.00 | 727.60 | 85 |
| May 17, 2024 | 726.85 | 729.01 | 726.85 | 729.01 | 727.61 | 53 |
| May 16, 2024 | 733.00 | 734.30 | 733.00 | 734.30 | 732.89 | 276 |
| May 15, 2024 | 773.49 | 773.49 | 773.49 | 773.49 | 772.00 | - |
| May 14, 2024 | 755.00 | 773.49 | 750.50 | 773.49 | 772.00 | 8,941 |
| May 13, 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 744.66 | - |
| May 10, 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 744.66 | - |
| May 9, 2024 | 739.00 | 746.30 | 739.00 | 746.10 | 744.66 | 189 |
| May 8, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 737.58 | 47,913 |
| May 7, 2024 | 741.00 | 743.00 | 741.00 | 743.00 | 741.57 | 72 |
| May 6, 2024 | 747.50 | 748.00 | 740.00 | 744.44 | 743.01 | 225 |
| May 3, 2024 | 733.03 | 744.80 | 733.03 | 744.63 | 743.20 | 276 |
| May 2, 2024 | 740.00 | 764.99 | 740.00 | 742.50 | 741.07 | 26,744 |
| Apr 30, 2024 | 758.75 | 758.75 | 758.75 | 758.75 | 757.29 | 27 |
| Apr 29, 2024 | 769.50 | 769.50 | 762.50 | 762.50 | 761.03 | 57 |
| Apr 26, 2024 | 765.00 | 782.00 | 765.00 | 769.50 | 768.02 | 2,923 |
| Apr 25, 2024 | 777.20 | 777.20 | 765.00 | 770.15 | 768.67 | 4,263 |
| Apr 24, 2024 | 832.00 | 833.65 | 832.00 | 833.65 | 832.04 | 921 |
| Apr 23, 2024 | 837.29 | 837.29 | 837.29 | 837.29 | 835.68 | - |
| Apr 22, 2024 | 844.25 | 847.00 | 837.29 | 837.29 | 835.68 | 1,252 |
| Apr 19, 2024 | 811.81 | 811.81 | 811.81 | 811.81 | 810.25 | 5 |
| Apr 18, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 813.43 | - |
| Apr 17, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 813.43 | 12 |
| Apr 16, 2024 | 811.01 | 811.01 | 811.01 | 811.01 | 809.45 | - |
| Apr 15, 2024 | 810.00 | 811.01 | 810.00 | 811.01 | 809.45 | 36 |
| Apr 12, 2024 | 815.50 | 815.50 | 805.01 | 806.34 | 804.79 | 38 |
| Apr 11, 2024 | 816.50 | 818.90 | 815.50 | 815.50 | 813.93 | 15,074 |
| Apr 10, 2024 | 820.00 | 830.00 | 820.00 | 830.00 | 828.40 | 28 |
| Apr 9, 2024 | 835.96 | 835.96 | 835.96 | 835.96 | 834.35 | - |
| Apr 8, 2024 | 835.96 | 835.96 | 835.96 | 835.96 | 834.35 | 11 |
| Apr 5, 2024 | 848.99 | 848.99 | 843.24 | 843.24 | 841.62 | 13,726 |
| Apr 4, 2024 | 0.60 Dividend | |||||
| Apr 4, 2024 | 855.00 | 855.00 | 850.00 | 850.00 | 848.36 | 66 |
| Apr 3, 2024 | 867.00 | 867.00 | 864.00 | 864.00 | 861.74 | 72 |
| Apr 2, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 872.71 | 21 |
| Apr 1, 2024 | 899.99 | 899.99 | 885.00 | 885.00 | 882.68 | 775 |
| Mar 27, 2024 | 880.00 | 880.00 | 877.96 | 877.96 | 875.66 | 59,658 |
| Mar 26, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 867.72 | 9,007 |
| Mar 25, 2024 | 852.81 | 880.00 | 852.81 | 880.00 | 877.69 | 33 |
| Mar 22, 2024 | 852.81 | 852.81 | 852.81 | 852.81 | 850.58 | 29 |
| Mar 21, 2024 | 894.39 | 894.39 | 863.30 | 863.40 | 861.14 | 9,082 |
| Mar 20, 2024 | 899.99 | 899.99 | 868.00 | 868.00 | 865.73 | 26 |
| Mar 19, 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 877.20 | - |
| Mar 15, 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 877.20 | 20 |
| Mar 14, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 867.72 | 36 |
| Mar 13, 2024 | 880.50 | 880.50 | 878.50 | 879.44 | 877.14 | 46 |
| Mar 12, 2024 | 891.01 | 891.01 | 891.01 | 891.01 | 888.68 | 5 |
| Mar 11, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 902.63 | 10 |
| Mar 8, 2024 | 906.52 | 906.52 | 906.52 | 906.52 | 904.15 | 81 |
| Mar 7, 2024 | 899.50 | 899.50 | 899.50 | 899.50 | 897.14 | 7 |
| Mar 6, 2024 | 891.00 | 906.00 | 891.00 | 900.90 | 898.54 | 553 |
| Mar 5, 2024 | 874.50 | 874.50 | 874.50 | 874.50 | 872.21 | - |
| Mar 4, 2024 | 874.50 | 874.50 | 874.50 | 874.50 | 872.21 | 1,299 |
| Mar 1, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 857.75 | - |
| Feb 29, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 857.75 | 3,014 |
| Feb 28, 2024 | 860.50 | 867.00 | 860.50 | 867.00 | 864.73 | 4,245 |
| Feb 27, 2024 | 860.50 | 860.50 | 860.50 | 860.50 | 858.25 | 5,894 |
| Feb 26, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 877.69 | - |
| Feb 23, 2024 | 870.00 | 888.20 | 870.00 | 880.00 | 877.69 | 534 |
| Feb 22, 2024 | 873.04 | 873.04 | 873.04 | 873.04 | 870.75 | 207 |
| Feb 21, 2024 | 851.00 | 859.26 | 851.00 | 859.26 | 857.01 | 1,388 |
| Feb 20, 2024 | 852.10 | 852.10 | 843.50 | 852.01 | 849.78 | 4,638 |
| Feb 19, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 847.77 | - |
| Feb 16, 2024 | 845.50 | 850.00 | 845.00 | 850.00 | 847.77 | 1,367 |
| Feb 15, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 837.80 | 60 |
| Feb 14, 2024 | 836.57 | 836.57 | 836.57 | 836.57 | 834.38 | 2,571 |
| Feb 13, 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 833.81 | 5,069 |
| Feb 12, 2024 | 847.00 | 847.00 | 844.32 | 844.32 | 842.11 | 134 |
| Feb 9, 2024 | 840.00 | 842.50 | 840.00 | 842.50 | 840.29 | 712 |
| Feb 8, 2024 | 823.00 | 825.00 | 823.00 | 825.00 | 822.84 | 3,788 |
| Feb 7, 2024 | 850.00 | 850.00 | 823.00 | 830.70 | 828.52 | 10,651 |
| Feb 6, 2024 | 857.00 | 861.29 | 814.91 | 861.29 | 859.03 | 244 |
| Feb 2, 2024 | 850.00 | 857.59 | 839.00 | 839.00 | 836.80 | 469 |
| Feb 1, 2024 | 828.00 | 828.00 | 825.00 | 825.50 | 823.34 | 8,535 |
| Jan 31, 2024 | 853.00 | 853.00 | 842.35 | 852.00 | 849.77 | 269 |