São Paulo - Delayed Quote BRL
Chevron Corporation (CHVX34.SA)
77.90
+0.97
+(1.26%)
As of 10:25:27 AM GMT-3. Market Open.
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 6, 2025 | 77.60 | 77.90 | 77.60 | 77.90 | 77.90 | 14 |
| May 5, 2025 | 77.55 | 77.55 | 76.44 | 76.93 | 76.93 | 13,467 |
| May 2, 2025 | 76.29 | 79.05 | 76.09 | 79.05 | 79.05 | 13,665 |
| Apr 30, 2025 | 78.99 | 78.99 | 76.04 | 77.18 | 77.18 | 47,682 |
| Apr 29, 2025 | 79.02 | 79.02 | 78.18 | 78.38 | 78.38 | 9,553 |
| Apr 28, 2025 | 78.60 | 79.47 | 78.34 | 79.02 | 79.02 | 6,047 |
| Apr 25, 2025 | 78.76 | 79.08 | 78.15 | 78.95 | 78.95 | 3,113 |
| Apr 24, 2025 | 78.39 | 79.08 | 78.03 | 78.78 | 78.78 | 9,401 |
| Apr 23, 2025 | 78.21 | 78.96 | 77.06 | 77.64 | 77.64 | 9,130 |
| Apr 22, 2025 | 78.86 | 79.20 | 77.77 | 78.21 | 78.21 | 8,614 |
| Apr 17, 2025 | 80.75 | 81.87 | 79.96 | 80.20 | 80.20 | 1,749 |
| Apr 16, 2025 | 80.50 | 80.72 | 79.23 | 79.24 | 79.24 | 1,657 |
| Apr 15, 2025 | 79.52 | 80.07 | 78.93 | 79.23 | 79.23 | 2,348 |
| Apr 14, 2025 | 81.15 | 81.15 | 78.87 | 79.04 | 79.04 | 2,677 |
| Apr 11, 2025 | 80.17 | 80.40 | 77.90 | 80.38 | 80.38 | 13,392 |
| Apr 10, 2025 | 85.26 | 85.26 | 78.84 | 78.84 | 78.84 | 11,971 |
| Apr 9, 2025 | 82.48 | 85.96 | 81.26 | 85.26 | 85.26 | 7,572 |
| Apr 8, 2025 | 83.50 | 85.00 | 80.71 | 80.71 | 80.71 | 19,401 |
| Apr 7, 2025 | 83.67 | 84.12 | 81.30 | 82.76 | 82.76 | 16,395 |
| Apr 4, 2025 | 88.23 | 88.23 | 83.45 | 83.85 | 83.85 | 16,044 |
| Apr 3, 2025 | 91.31 | 91.31 | 87.35 | 87.35 | 87.35 | 22,911 |
| Apr 2, 2025 | 95.90 | 95.90 | 94.39 | 94.65 | 94.65 | 1,994 |
| Apr 1, 2025 | 95.80 | 95.80 | 94.80 | 95.31 | 95.31 | 5,563 |
| Mar 31, 2025 | 96.39 | 96.88 | 95.22 | 95.80 | 95.80 | 7,299 |
| Mar 28, 2025 | 96.15 | 96.15 | 95.27 | 95.54 | 95.54 | 1,627 |
| Mar 27, 2025 | 97.00 | 97.00 | 95.21 | 95.95 | 95.95 | 1,488 |
| Mar 26, 2025 | 95.48 | 96.76 | 95.44 | 96.08 | 96.08 | 5,668 |
| Mar 25, 2025 | 94.70 | 95.60 | 93.88 | 94.44 | 94.44 | 7,968 |
| Mar 24, 2025 | 94.37 | 95.22 | 94.37 | 94.91 | 94.91 | 5,620 |
| Mar 21, 2025 | 93.49 | 94.39 | 93.20 | 93.96 | 93.96 | 27,929 |
| Mar 20, 2025 | 93.00 | 93.51 | 91.98 | 93.44 | 93.44 | 3,174 |
| Mar 19, 2025 | 91.90 | 93.00 | 91.15 | 93.00 | 93.00 | 2,082 |
| Mar 18, 2025 | 90.00 | 91.40 | 89.82 | 91.40 | 91.40 | 2,423 |
| Mar 17, 2025 | 90.16 | 90.74 | 89.45 | 90.00 | 90.00 | 1,615 |
| Mar 14, 2025 | 89.04 | 90.10 | 88.00 | 89.58 | 89.58 | 5,122 |
| Mar 13, 2025 | 88.67 | 90.00 | 88.50 | 88.80 | 88.80 | 1,453 |
| Mar 12, 2025 | 90.39 | 90.39 | 88.91 | 89.09 | 89.09 | 1,867 |
| Mar 11, 2025 | 92.50 | 92.64 | 89.06 | 89.06 | 89.06 | 5,959 |
| Mar 10, 2025 | 89.02 | 92.60 | 89.02 | 92.15 | 92.15 | 3,821 |
| Mar 7, 2025 | 88.64 | 91.13 | 88.57 | 90.44 | 90.44 | 4,222 |
| Mar 6, 2025 | 87.98 | 88.00 | 85.98 | 87.76 | 87.76 | 8,572 |
| Mar 5, 2025 | 89.04 | 89.04 | 85.90 | 86.50 | 86.50 | 18,746 |
| Feb 28, 2025 | 92.51 | 93.35 | 90.77 | 93.04 | 93.04 | 3,933 |
| Feb 27, 2025 | 90.73 | 92.20 | 90.03 | 91.67 | 91.67 | 5,848 |
| Feb 26, 2025 | 90.28 | 90.70 | 89.83 | 89.99 | 89.99 | 1,641 |
| Feb 25, 2025 | 91.00 | 91.55 | 89.82 | 90.28 | 90.28 | 1,705 |
| Feb 24, 2025 | 89.97 | 91.10 | 89.68 | 91.02 | 91.02 | 1,272 |
| Feb 21, 2025 | 90.55 | 90.59 | 89.97 | 89.97 | 89.97 | 3,367 |
| Feb 20, 2025 | 90.71 | 90.71 | 89.60 | 90.39 | 90.39 | 7,582 |
| Feb 19, 2025 | 89.25 | 90.24 | 89.04 | 89.82 | 89.82 | 2,966 |
| Feb 18, 2025 | 88.02 | 89.56 | 88.02 | 88.62 | 88.62 | 17,832 |
| Feb 17, 2025 | 90.51 | 93.00 | 87.73 | 89.03 | 89.03 | 41,309 |
| Feb 14, 2025 | 88.02 | 93.30 | 85.01 | 91.41 | 91.41 | 23,619 |
| Feb 13, 2025 | 87.67 | 90.50 | 87.67 | 89.58 | 89.58 | 725 |
| Feb 12, 2025 | 90.74 | 90.74 | 88.00 | 88.00 | 88.00 | 5,046 |
| Feb 11, 2025 | 90.05 | 91.30 | 90.05 | 90.43 | 90.43 | 4,499 |
| Feb 10, 2025 | 86.58 | 90.00 | 86.58 | 89.81 | 89.81 | 2,801 |
| Feb 7, 2025 | 87.99 | 89.05 | 87.41 | 88.36 | 88.36 | 5,417 |
| Feb 6, 2025 | 89.35 | 89.55 | 87.00 | 88.03 | 88.03 | 2,882 |
| Feb 5, 2025 | 87.98 | 89.25 | 87.98 | 89.23 | 89.23 | 10,769 |
| Feb 4, 2025 | 87.20 | 88.45 | 86.20 | 87.98 | 87.98 | 153,225 |
| Feb 3, 2025 | 87.20 | 88.00 | 86.62 | 87.02 | 87.02 | 8,101 |
| Jan 31, 2025 | 90.92 | 90.93 | 86.74 | 87.20 | 87.20 | 7,892 |
| Jan 30, 2025 | 91.90 | 92.59 | 91.46 | 91.59 | 91.59 | 60,406 |
| Jan 29, 2025 | 91.40 | 91.85 | 90.93 | 91.10 | 91.10 | 1,009 |
| Jan 28, 2025 | 93.50 | 93.50 | 91.10 | 91.97 | 91.97 | 3,293 |
| Jan 27, 2025 | 90.92 | 93.48 | 90.92 | 92.67 | 92.67 | 46,983 |
| Jan 24, 2025 | 91.35 | 92.78 | 91.35 | 91.82 | 91.82 | 31,630 |
| Jan 23, 2025 | 93.32 | 93.76 | 91.82 | 92.70 | 92.70 | 3,508 |
| Jan 22, 2025 | 96.37 | 96.37 | 92.80 | 92.80 | 92.80 | 3,603 |
| Jan 21, 2025 | 98.28 | 98.28 | 94.93 | 95.41 | 95.41 | 19,165 |
| Jan 20, 2025 | 98.35 | 98.70 | 97.52 | 98.20 | 98.20 | 6,462 |
| Jan 17, 2025 | 96.75 | 98.34 | 96.69 | 97.49 | 97.49 | 4,417 |
| Jan 16, 2025 | 95.64 | 96.65 | 95.20 | 96.22 | 96.22 | 1,311 |
| Jan 15, 2025 | 95.00 | 95.60 | 94.37 | 95.20 | 95.20 | 3,038 |
| Jan 14, 2025 | 94.50 | 94.96 | 93.72 | 94.58 | 94.58 | 3,855 |
| Jan 13, 2025 | 93.50 | 96.15 | 93.50 | 94.37 | 94.37 | 16,822 |
| Jan 10, 2025 | 92.64 | 94.02 | 92.43 | 93.05 | 93.05 | 121,643 |
| Jan 9, 2025 | 89.97 | 92.64 | 89.51 | 92.64 | 92.64 | 12,928 |
| Jan 8, 2025 | 92.13 | 92.50 | 91.00 | 91.29 | 91.29 | 1,751 |
| Jan 7, 2025 | 90.90 | 92.14 | 89.51 | 92.14 | 92.14 | 31,096 |
| Jan 6, 2025 | 91.00 | 92.10 | 89.84 | 90.00 | 90.00 | 3,616 |
| Jan 3, 2025 | 90.88 | 91.60 | 90.40 | 90.40 | 90.40 | 97,501 |
| Jan 2, 2025 | 88.99 | 91.73 | 88.99 | 90.52 | 90.52 | 6,803 |
| Dec 30, 2024 | 88.98 | 89.29 | 88.09 | 88.93 | 88.93 | 4,025 |
| Dec 27, 2024 | 89.09 | 90.20 | 88.84 | 89.29 | 89.29 | 7,600 |
| Dec 26, 2024 | 89.00 | 89.09 | 88.40 | 89.09 | 89.09 | 8,467 |
| Dec 23, 2024 | 87.00 | 88.82 | 87.00 | 88.82 | 88.82 | 5,540 |
| Dec 20, 2024 | 86.99 | 87.00 | 85.56 | 87.00 | 87.00 | 3,007 |
| Dec 19, 2024 | 91.74 | 91.74 | 86.44 | 86.90 | 86.90 | 13,785 |
| Dec 18, 2024 | 92.05 | 92.05 | 90.33 | 91.33 | 91.33 | 15,213 |
| Dec 17, 2024 | 91.99 | 92.10 | 89.40 | 90.80 | 90.80 | 8,808 |
| Dec 16, 2024 | 93.85 | 93.85 | 91.08 | 91.99 | 91.99 | 4,871 |
| Dec 13, 2024 | 93.28 | 93.80 | 92.45 | 93.56 | 93.56 | 1,701 |
| Dec 12, 2024 | 91.82 | 93.90 | 91.82 | 93.14 | 93.14 | 828 |
| Dec 11, 2024 | 96.53 | 96.53 | 93.08 | 93.70 | 93.70 | 3,330 |
| Dec 10, 2024 | 95.60 | 96.55 | 94.92 | 95.57 | 95.57 | 2,835 |
| Dec 9, 2024 | 94.84 | 97.05 | 94.25 | 95.60 | 95.60 | 2,811 |
| Dec 6, 2024 | 95.96 | 95.96 | 94.00 | 94.28 | 94.28 | 9,738 |
| Dec 5, 2024 | 96.35 | 96.40 | 94.73 | 95.81 | 95.81 | 3,974 |
| Dec 4, 2024 | 99.38 | 99.38 | 95.39 | 95.39 | 95.39 | 4,419 |
| Dec 3, 2024 | 99.00 | 99.40 | 98.00 | 98.63 | 98.63 | 14,294 |
| Dec 2, 2024 | 97.01 | 98.95 | 97.01 | 98.18 | 98.18 | 11,091 |
| Nov 29, 2024 | 99.32 | 103.18 | 96.00 | 97.40 | 97.40 | 26,959 |
| Nov 28, 2024 | 96.50 | 105.00 | 96.49 | 97.88 | 97.88 | 7,702 |
| Nov 27, 2024 | 94.56 | 96.48 | 94.56 | 96.28 | 96.28 | 2,941 |
| Nov 26, 2024 | 93.98 | 94.64 | 93.56 | 94.56 | 94.56 | 4,580 |
| Nov 25, 2024 | 94.65 | 94.65 | 93.24 | 93.40 | 93.40 | 6,093 |
| Nov 22, 2024 | 94.38 | 94.55 | 93.59 | 94.38 | 94.38 | 5,078 |
| Nov 21, 2024 | 94.00 | 94.61 | 93.95 | 94.38 | 94.38 | 5,336 |
| Nov 19, 2024 | 93.00 | 93.00 | 91.80 | 91.99 | 91.99 | 1,029 |
| Nov 18, 2024 | 94.44 | 94.45 | 91.62 | 92.64 | 92.64 | 3,180 |
| Nov 14, 2024 | 91.58 | 98.00 | 91.58 | 94.15 | 94.15 | 8,818 |
| Nov 13, 2024 | 89.73 | 92.64 | 89.15 | 92.64 | 92.64 | 5,739 |
| Nov 12, 2024 | 88.00 | 90.85 | 88.00 | 89.73 | 89.73 | 2,299 |
| Nov 11, 2024 | 90.48 | 91.30 | 89.83 | 90.32 | 90.32 | 2,346 |
| Nov 8, 2024 | 90.01 | 90.80 | 89.76 | 90.12 | 90.12 | 2,016 |
| Nov 7, 2024 | 89.79 | 90.04 | 88.83 | 89.18 | 89.18 | 3,268 |
| Nov 6, 2024 | 90.78 | 91.05 | 89.46 | 89.79 | 89.79 | 25,969 |
| Nov 5, 2024 | 88.03 | 89.55 | 86.28 | 86.28 | 86.28 | 12,179 |
| Nov 4, 2024 | 89.64 | 90.00 | 84.80 | 88.76 | 88.76 | 4,461 |
| Nov 1, 2024 | 87.20 | 90.36 | 87.20 | 89.82 | 89.82 | 7,336 |
| Oct 31, 2024 | 84.51 | 86.45 | 84.51 | 86.45 | 86.45 | 3,665 |
| Oct 30, 2024 | 86.00 | 86.50 | 85.32 | 85.34 | 85.34 | 4,740 |
| Oct 29, 2024 | 85.93 | 86.10 | 85.14 | 85.33 | 85.33 | 2,924 |
| Oct 28, 2024 | 84.77 | 85.93 | 83.92 | 85.93 | 85.93 | 4,016 |
| Oct 25, 2024 | 86.04 | 86.50 | 85.84 | 86.50 | 86.50 | 7,669 |
| Oct 24, 2024 | 86.08 | 86.50 | 83.38 | 83.38 | 83.38 | 3,619 |
| Oct 23, 2024 | 86.20 | 86.20 | 85.16 | 85.72 | 85.72 | 2,531 |
| Oct 22, 2024 | 86.13 | 86.28 | 85.60 | 86.21 | 86.21 | 4,284 |
| Oct 21, 2024 | 86.05 | 87.17 | 85.77 | 86.04 | 86.04 | 6,248 |
| Oct 18, 2024 | 85.65 | 85.88 | 84.78 | 85.40 | 85.40 | 6,528 |
| Oct 17, 2024 | 84.50 | 85.64 | 84.50 | 85.64 | 85.64 | 5,716 |
| Oct 16, 2024 | 84.00 | 84.59 | 83.84 | 84.54 | 84.54 | 12,226 |
| Oct 15, 2024 | 84.00 | 84.60 | 83.06 | 83.84 | 83.84 | 21,400 |
| Oct 14, 2024 | 84.80 | 84.85 | 84.16 | 84.32 | 84.32 | 4,094 |
| Oct 11, 2024 | 84.50 | 85.64 | 84.50 | 84.80 | 84.80 | 11,614 |
| Oct 10, 2024 | 83.95 | 84.45 | 83.53 | 84.05 | 84.05 | 7,529 |
| Oct 9, 2024 | 82.65 | 83.85 | 82.40 | 83.77 | 83.77 | 3,672 |
| Oct 8, 2024 | 81.92 | 82.62 | 81.60 | 82.62 | 82.62 | 5,800 |
| Oct 7, 2024 | 82.17 | 83.28 | 82.17 | 83.08 | 83.08 | 14,779 |
| Oct 4, 2024 | 82.00 | 83.70 | 81.33 | 82.16 | 82.16 | 3,424 |
| Oct 3, 2024 | 82.65 | 83.60 | 82.16 | 82.80 | 82.80 | 12,665 |
| Oct 2, 2024 | 82.11 | 82.64 | 81.32 | 82.38 | 82.38 | 10,408 |
| Oct 1, 2024 | 80.00 | 82.36 | 79.25 | 81.64 | 81.64 | 30,208 |
| Sep 30, 2024 | 78.88 | 80.21 | 78.83 | 80.00 | 80.00 | 10,883 |
| Sep 27, 2024 | 78.20 | 79.10 | 77.35 | 78.21 | 78.21 | 2,588 |
| Sep 26, 2024 | 77.49 | 77.81 | 76.40 | 76.94 | 76.94 | 20,271 |
| Sep 25, 2024 | 80.34 | 80.35 | 78.51 | 78.51 | 78.51 | 2,075 |
| Sep 24, 2024 | 81.80 | 81.80 | 80.25 | 80.44 | 80.44 | 9,588 |
| Sep 23, 2024 | 80.32 | 82.25 | 80.32 | 81.68 | 81.68 | 153,859 |
| Sep 20, 2024 | 79.46 | 80.44 | 78.72 | 80.32 | 80.32 | 5,222 |
| Sep 19, 2024 | 78.63 | 79.56 | 78.63 | 78.75 | 78.75 | 5,617 |
| Sep 18, 2024 | 79.35 | 79.35 | 78.41 | 78.62 | 78.62 | 845 |
| Sep 17, 2024 | 78.80 | 79.29 | 78.17 | 78.63 | 78.63 | 2,359 |
| Sep 16, 2024 | 78.60 | 78.95 | 77.80 | 78.12 | 78.12 | 802 |
| Sep 13, 2024 | 78.73 | 78.73 | 78.00 | 78.18 | 78.18 | 3,400 |
| Sep 12, 2024 | 78.20 | 78.80 | 77.76 | 78.01 | 78.01 | 4,291 |
| Sep 11, 2024 | 78.60 | 78.60 | 76.56 | 77.70 | 77.70 | 4,432 |
| Sep 10, 2024 | 78.55 | 78.95 | 77.04 | 77.96 | 77.96 | 4,130 |
| Sep 9, 2024 | 77.79 | 79.47 | 77.79 | 78.47 | 78.47 | 3,473 |
| Sep 6, 2024 | 78.99 | 79.00 | 77.00 | 77.00 | 77.00 | 20,554 |
| Sep 5, 2024 | 80.06 | 80.06 | 78.32 | 78.72 | 78.72 | 82,669 |
| Sep 4, 2024 | 82.24 | 82.24 | 79.86 | 79.86 | 79.86 | 7,819 |
| Sep 3, 2024 | 81.97 | 82.27 | 81.21 | 81.42 | 81.42 | 172,247 |
| Sep 2, 2024 | 82.40 | 86.00 | 82.40 | 83.00 | 83.00 | 10,311 |
| Aug 30, 2024 | 82.26 | 83.40 | 82.20 | 82.40 | 82.40 | 17,064 |
| Aug 29, 2024 | 81.83 | 83.47 | 81.83 | 83.24 | 83.24 | 7,429 |
| Aug 28, 2024 | 81.00 | 81.24 | 80.46 | 81.20 | 81.20 | 3,267 |
| Aug 27, 2024 | 81.52 | 82.15 | 80.70 | 81.00 | 81.00 | 5,653 |
| Aug 26, 2024 | 81.81 | 82.28 | 81.13 | 81.29 | 81.29 | 7,070 |
| Aug 23, 2024 | 81.12 | 81.60 | 80.80 | 81.00 | 81.00 | 5,914 |
| Aug 22, 2024 | 80.25 | 81.65 | 80.25 | 81.65 | 81.65 | 12,265 |
| Aug 21, 2024 | 79.70 | 80.20 | 79.37 | 79.86 | 79.86 | 40,533 |
| Aug 20, 2024 | 80.39 | 80.39 | 79.04 | 79.66 | 79.66 | 51,917 |
| Aug 19, 2024 | 79.60 | 80.00 | 78.95 | 79.54 | 79.54 | 8,469 |
| Aug 16, 2024 | 80.35 | 80.89 | 80.23 | 80.88 | 80.88 | 2,826 |
| Aug 15, 2024 | 79.65 | 80.85 | 79.65 | 80.71 | 80.71 | 2,930 |
| Aug 14, 2024 | 78.60 | 79.46 | 78.21 | 79.46 | 79.46 | 1,244 |
| Aug 13, 2024 | 79.64 | 79.64 | 78.61 | 78.78 | 78.78 | 3,049 |
| Aug 12, 2024 | 80.55 | 80.55 | 79.35 | 79.51 | 79.51 | 1,331 |
| Aug 9, 2024 | 80.08 | 80.40 | 79.06 | 80.36 | 80.36 | 2,358 |
| Aug 8, 2024 | 80.90 | 81.13 | 80.39 | 80.39 | 80.39 | 1,364 |
| Aug 7, 2024 | 81.68 | 81.68 | 80.32 | 80.36 | 80.36 | 4,901 |
| Aug 6, 2024 | 82.59 | 82.59 | 80.91 | 81.03 | 81.03 | 13,587 |
| Aug 5, 2024 | 84.00 | 84.69 | 82.63 | 83.95 | 83.95 | 8,496 |
| Aug 2, 2024 | 87.82 | 87.82 | 83.92 | 84.88 | 84.88 | 4,997 |
| Aug 1, 2024 | 90.50 | 90.50 | 87.24 | 87.82 | 87.82 | 30,789 |
| Jul 31, 2024 | 91.15 | 91.80 | 90.51 | 91.19 | 91.19 | 6,090 |
| Jul 30, 2024 | 88.50 | 89.95 | 88.15 | 89.95 | 89.95 | 4,788 |
| Jul 29, 2024 | 89.00 | 89.50 | 87.45 | 88.33 | 88.33 | 3,506 |
| Jul 26, 2024 | 89.10 | 89.95 | 88.44 | 89.53 | 89.53 | 1,865 |
| Jul 25, 2024 | 88.00 | 89.16 | 87.13 | 89.16 | 89.16 | 3,541 |
| Jul 24, 2024 | 87.09 | 87.97 | 86.59 | 87.97 | 87.97 | 13,010 |
| Jul 23, 2024 | 87.60 | 87.60 | 85.77 | 86.40 | 86.40 | 5,537 |
| Jul 22, 2024 | 89.20 | 89.20 | 87.30 | 87.30 | 87.30 | 8,754 |
| Jul 19, 2024 | 90.29 | 90.29 | 89.05 | 89.30 | 89.30 | 2,105 |
| Jul 18, 2024 | 88.61 | 91.12 | 88.61 | 90.81 | 90.81 | 6,901 |
| Jul 17, 2024 | 85.95 | 88.45 | 85.95 | 88.23 | 88.23 | 7,639 |
| Jul 16, 2024 | 85.70 | 85.90 | 84.62 | 85.41 | 85.41 | 4,918 |
| Jul 15, 2024 | 84.75 | 86.75 | 84.75 | 86.50 | 86.50 | 8,298 |
| Jul 12, 2024 | 84.60 | 85.32 | 84.33 | 84.49 | 84.49 | 4,874 |
| Jul 11, 2024 | 83.95 | 85.04 | 83.55 | 84.41 | 84.41 | 5,062 |
| Jul 10, 2024 | 83.12 | 83.94 | 82.21 | 83.94 | 83.94 | 2,999 |
| Jul 9, 2024 | 84.55 | 84.55 | 83.08 | 83.08 | 83.08 | 3,420 |
| Jul 8, 2024 | 84.69 | 85.05 | 84.02 | 84.38 | 84.38 | 2,038 |
| Jul 5, 2024 | 85.86 | 86.52 | 83.91 | 84.61 | 84.61 | 11,314 |
| Jul 4, 2024 | 87.17 | 87.17 | 85.66 | 85.66 | 85.66 | 891 |
| Jul 3, 2024 | 88.24 | 88.24 | 86.85 | 87.20 | 87.20 | 4,455 |
| Jul 2, 2024 | 88.80 | 89.64 | 88.09 | 88.61 | 88.61 | 11,154 |
| Jul 1, 2024 | 88.00 | 88.80 | 87.15 | 88.80 | 88.80 | 22,998 |
| Jun 28, 2024 | 86.80 | 88.00 | 86.80 | 87.64 | 87.64 | 4,062 |
| Jun 27, 2024 | 86.72 | 86.72 | 85.64 | 86.12 | 86.12 | 6,326 |
| Jun 26, 2024 | 86.96 | 87.35 | 85.76 | 86.30 | 86.30 | 4,636 |
| Jun 25, 2024 | 86.10 | 86.62 | 85.83 | 86.62 | 86.62 | 1,643 |
| Jun 24, 2024 | 84.86 | 86.06 | 84.24 | 86.06 | 86.06 | 11,812 |
| Jun 21, 2024 | 85.50 | 85.80 | 84.69 | 84.69 | 84.69 | 5,214 |
| Jun 20, 2024 | 83.56 | 85.70 | 83.01 | 85.33 | 85.33 | 11,221 |
| Jun 19, 2024 | 83.33 | 84.17 | 81.91 | 83.56 | 83.56 | 759 |
| Jun 18, 2024 | 83.50 | 84.17 | 82.72 | 83.33 | 83.33 | 2,579 |
| Jun 17, 2024 | 82.02 | 83.51 | 82.02 | 83.33 | 83.33 | 9,123 |
| Jun 14, 2024 | 82.64 | 82.64 | 81.71 | 81.71 | 81.71 | 13,653 |
| Jun 13, 2024 | 83.48 | 83.48 | 81.94 | 82.47 | 82.47 | 809 |
| Jun 12, 2024 | 83.86 | 84.98 | 82.43 | 83.05 | 83.05 | 7,982 |
| Jun 11, 2024 | 84.15 | 84.15 | 82.71 | 83.86 | 83.86 | 4,063 |
| Jun 10, 2024 | 83.55 | 84.92 | 83.55 | 84.02 | 84.02 | 6,273 |
| Jun 7, 2024 | 82.15 | 83.29 | 82.02 | 83.14 | 83.14 | 2,939 |
| Jun 6, 2024 | 82.07 | 82.08 | 81.34 | 81.78 | 81.78 | 3,948 |
| Jun 5, 2024 | 82.41 | 83.05 | 82.00 | 82.07 | 82.07 | 2,804 |
| Jun 4, 2024 | 81.05 | 82.62 | 81.02 | 82.37 | 82.37 | 3,349 |
| Jun 3, 2024 | 84.31 | 85.04 | 81.67 | 82.22 | 82.22 | 13,851 |
| May 31, 2024 | 81.95 | 84.86 | 81.95 | 84.86 | 84.86 | 11,620 |
| May 29, 2024 | 82.60 | 82.65 | 81.48 | 81.85 | 81.85 | 4,546 |
| May 28, 2024 | 81.22 | 82.45 | 81.22 | 82.45 | 82.45 | 2,012 |
| May 27, 2024 | 81.48 | 82.08 | 80.00 | 80.99 | 80.99 | 1,614 |
| May 24, 2024 | 81.11 | 81.70 | 80.91 | 81.48 | 81.48 | 2,020 |
| May 23, 2024 | 81.18 | 81.37 | 80.57 | 80.94 | 80.94 | 1,781 |
| May 22, 2024 | 82.09 | 82.38 | 80.75 | 81.18 | 81.18 | 3,662 |
| May 21, 2024 | 82.05 | 82.19 | 81.70 | 81.75 | 81.75 | 2,528 |
| May 20, 2024 | 83.15 | 83.35 | 81.88 | 81.88 | 81.88 | 13,654 |
| May 17, 2024 | 82.61 | 83.17 | 82.51 | 82.78 | 82.78 | 1,378 |
| May 16, 2024 | 0.87531 Dividend | |||||
| May 16, 2024 | 82.28 | 83.30 | 82.28 | 82.61 | 82.61 | 6,251 |
| May 15, 2024 | 85.28 | 85.43 | 82.48 | 83.57 | 82.69 | 1,590 |
| May 14, 2024 | 84.51 | 84.84 | 83.63 | 83.69 | 82.81 | 1,798 |
| May 13, 2024 | 85.73 | 85.73 | 84.15 | 84.51 | 83.62 | 2,453 |
| May 10, 2024 | 85.25 | 85.78 | 84.95 | 85.78 | 84.88 | 3,292 |
| May 9, 2024 | 83.40 | 85.02 | 83.40 | 84.83 | 83.94 | 7,710 |
| May 8, 2024 | 82.87 | 83.01 | 82.40 | 82.75 | 81.88 | 7,010 |
| May 7, 2024 | 82.35 | 82.63 | 81.89 | 82.38 | 81.52 | 1,987 |
| May 6, 2024 | 81.55 | 83.15 | 81.55 | 82.35 | 81.49 | 3,991 |