São Paulo - Delayed Quote BRL
D.R. Horton, Inc. (D1HI34.SA)
683.10
0.00
(0.00%)
At close: April 11 at 11:44:05 AM 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | - |
| Apr 23, 2025 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | - |
| Apr 22, 2025 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | - |
| Apr 17, 2025 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | - |
| Apr 16, 2025 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | - |
| Apr 15, 2025 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | - |
| Apr 14, 2025 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | - |
| Apr 11, 2025 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | 3 |
| Apr 10, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| Apr 9, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| Apr 8, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| Apr 7, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 102 |
| Apr 4, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | - |
| Apr 3, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | - |
| Apr 2, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | - |
| Apr 1, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | - |
| Mar 31, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | - |
| Mar 28, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | - |
| Mar 27, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | - |
| Mar 26, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | - |
| Mar 25, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | - |
| Mar 24, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | 1 |
| Mar 21, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 20, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 19, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 18, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 17, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 14, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 13, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 12, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 11, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 10, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 7, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 6, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Mar 5, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Feb 28, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Feb 27, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | - |
| Feb 26, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 769.52 | 1 |
| Feb 25, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 24, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 21, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 20, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 19, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Feb 18, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 3 |
| Feb 17, 2025 | 751.95 | 751.95 | 751.95 | 751.95 | 751.95 | - |
| Feb 14, 2025 | 752.99 | 755.10 | 751.95 | 751.95 | 751.95 | 4 |
| Feb 13, 2025 | 812.80 | 812.80 | 812.80 | 812.80 | 812.80 | - |
| Feb 12, 2025 | 812.80 | 812.80 | 812.80 | 812.80 | 812.80 | - |
| Feb 11, 2025 | 812.80 | 812.80 | 812.80 | 812.80 | 812.80 | - |
| Feb 10, 2025 | 812.80 | 812.80 | 812.80 | 812.80 | 812.80 | - |
| Feb 7, 2025 | 812.80 | 812.80 | 812.80 | 812.80 | 812.80 | - |
| Feb 6, 2025 | 812.80 | 812.80 | 812.80 | 812.80 | 812.80 | - |
| Feb 5, 2025 | 812.80 | 812.80 | 812.80 | 812.80 | 812.80 | 3 |
| Feb 4, 2025 | 799.75 | 813.00 | 799.75 | 813.00 | 813.00 | 3 |
| Feb 3, 2025 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - |
| Jan 31, 2025 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - |
| Jan 30, 2025 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - |
| Jan 29, 2025 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - |
| Jan 28, 2025 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | 18 |
| Jan 27, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
| Jan 24, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 1 |
| Jan 23, 2025 | 894.78 | 894.78 | 894.78 | 894.78 | 894.78 | - |
| Jan 22, 2025 | 894.78 | 894.78 | 894.78 | 894.78 | 894.78 | - |
| Jan 21, 2025 | 894.78 | 894.78 | 894.78 | 894.78 | 894.78 | - |
| Jan 20, 2025 | 894.78 | 894.78 | 894.78 | 894.78 | 894.78 | - |
| Jan 17, 2025 | 894.78 | 894.78 | 894.78 | 894.78 | 894.78 | 2 |
| Jan 16, 2025 | 868.14 | 868.14 | 868.14 | 868.14 | 868.14 | 1 |
| Jan 15, 2025 | 836.64 | 836.64 | 836.64 | 836.64 | 836.64 | - |
| Jan 14, 2025 | 836.64 | 836.64 | 836.64 | 836.64 | 836.64 | - |
| Jan 13, 2025 | 835.89 | 836.64 | 835.89 | 836.64 | 836.64 | 2 |
| Jan 10, 2025 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | - |
| Jan 9, 2025 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | - |
| Jan 8, 2025 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | - |
| Jan 7, 2025 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | - |
| Jan 6, 2025 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | - |
| Jan 3, 2025 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | - |
| Jan 2, 2025 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | - |
| Dec 30, 2024 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | - |
| Dec 27, 2024 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | - |
| Dec 26, 2024 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | - |
| Dec 23, 2024 | 865.30 | 865.30 | 865.30 | 865.30 | 865.30 | 1 |
| Dec 20, 2024 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | 2 |
| Dec 19, 2024 | 844.61 | 844.61 | 844.61 | 844.61 | 844.61 | 1 |
| Dec 18, 2024 | 902.70 | 906.30 | 902.70 | 906.30 | 906.30 | 2 |
| Dec 17, 2024 | 906.36 | 920.65 | 906.36 | 918.00 | 918.00 | 202 |
| Dec 16, 2024 | 911.80 | 911.80 | 900.05 | 900.05 | 900.05 | 103 |
| Dec 13, 2024 | 903.63 | 903.63 | 895.44 | 895.44 | 895.44 | 101 |
| Dec 12, 2024 | 975.80 | 975.80 | 975.80 | 975.80 | 975.80 | - |
| Dec 11, 2024 | 975.80 | 975.80 | 975.80 | 975.80 | 975.80 | - |
| Dec 10, 2024 | 975.80 | 975.80 | 975.80 | 975.80 | 975.80 | - |
| Dec 9, 2024 | 975.80 | 975.80 | 975.80 | 975.80 | 975.80 | 1 |
| Dec 6, 2024 | 959.45 | 959.45 | 959.45 | 959.45 | 959.45 | - |
| Dec 5, 2024 | 959.45 | 959.45 | 959.45 | 959.45 | 959.45 | 1 |
| Dec 4, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Dec 3, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Dec 2, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Nov 29, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Nov 28, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Nov 27, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Nov 26, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Nov 25, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1 |
| Nov 22, 2024 | 953.16 | 953.16 | 953.16 | 953.16 | 953.16 | 1 |
| Nov 21, 2024 | 930.44 | 930.44 | 930.44 | 930.44 | 930.44 | - |
| Nov 19, 2024 | 930.44 | 930.44 | 930.44 | 930.44 | 930.44 | - |
| Nov 18, 2024 | 930.44 | 930.44 | 930.44 | 930.44 | 930.44 | 62 |
| Nov 14, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | - |
| Nov 13, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 1 |
| Nov 12, 2024 | 936.00 | 942.72 | 934.08 | 934.08 | 934.08 | 58 |
| Nov 11, 2024 | 974.09 | 974.09 | 974.09 | 974.09 | 974.09 | - |
| Nov 8, 2024 | 974.09 | 974.09 | 974.09 | 974.09 | 974.09 | - |
| Nov 7, 2024 | 974.09 | 974.09 | 974.09 | 974.09 | 974.09 | - |
| Nov 6, 2024 | 974.09 | 974.09 | 974.09 | 974.09 | 974.09 | - |
| Nov 5, 2024 | 974.09 | 974.09 | 974.09 | 974.09 | 974.09 | - |
| Nov 4, 2024 | 974.09 | 974.09 | 974.09 | 974.09 | 974.09 | - |
| Nov 1, 2024 | 974.09 | 974.09 | 974.09 | 974.09 | 974.09 | - |
| Oct 31, 2024 | 972.16 | 974.09 | 972.16 | 974.09 | 974.09 | 460 |
| Oct 30, 2024 | 950.69 | 950.69 | 950.69 | 950.69 | 950.69 | - |
| Oct 29, 2024 | 935.24 | 952.75 | 935.24 | 950.69 | 950.69 | 376 |
| Oct 28, 2024 | 1,022.04 | 1,022.04 | 1,022.04 | 1,022.04 | 1,022.04 | 7 |
| Oct 25, 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 2 |
| Oct 24, 2024 | 1,049.57 | 1,049.57 | 1,036.00 | 1,036.00 | 1,036.00 | 5 |
| Oct 23, 2024 | 1,033.09 | 1,034.12 | 1,020.74 | 1,025.88 | 1,025.88 | 9 |
| Oct 22, 2024 | 1,044.90 | 1,044.90 | 1,028.20 | 1,028.20 | 1,028.20 | 9 |
| Oct 21, 2024 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | - |
| Oct 18, 2024 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | 1 |
| Oct 17, 2024 | 1,093.27 | 1,093.27 | 1,093.27 | 1,093.27 | 1,093.27 | 1 |
| Oct 16, 2024 | 1,092.47 | 1,092.47 | 1,092.47 | 1,092.47 | 1,092.47 | 1 |
| Oct 15, 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 10 |
| Oct 14, 2024 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | - |
| Oct 11, 2024 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | - |
| Oct 10, 2024 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | - |
| Oct 9, 2024 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | 1 |
| Oct 8, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Oct 7, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Oct 4, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Oct 3, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Oct 2, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Oct 1, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Sep 30, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Sep 27, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Sep 26, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Sep 25, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Sep 24, 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| Sep 23, 2024 | 1,070.00 | 1,070.00 | 1,068.00 | 1,068.00 | 1,068.00 | 6 |
| Sep 20, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 19, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 18, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 17, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 16, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 13, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 12, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 11, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 10, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 9, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 6, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 5, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 4, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 3, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Sep 2, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Aug 30, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Aug 29, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Aug 28, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Aug 27, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Aug 26, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 6 |
| Aug 23, 2024 | 1,057.99 | 1,057.99 | 1,052.00 | 1,052.00 | 1,052.00 | 56 |
| Aug 22, 2024 | 975.82 | 975.82 | 975.82 | 975.82 | 975.82 | - |
| Aug 21, 2024 | 975.82 | 975.82 | 975.82 | 975.82 | 975.82 | - |
| Aug 20, 2024 | 975.82 | 975.82 | 975.82 | 975.82 | 975.82 | - |
| Aug 19, 2024 | 975.82 | 975.82 | 975.82 | 975.82 | 975.82 | 9 |
| Aug 16, 2024 | 950.61 | 950.61 | 950.61 | 950.61 | 950.61 | - |
| Aug 15, 2024 | 950.61 | 950.61 | 950.61 | 950.61 | 950.61 | - |
| Aug 14, 2024 | 950.61 | 950.61 | 950.61 | 950.61 | 950.61 | - |
| Aug 13, 2024 | 950.61 | 950.61 | 950.61 | 950.61 | 950.61 | - |
| Aug 12, 2024 | 950.61 | 950.61 | 950.61 | 950.61 | 950.61 | 1 |
| Aug 9, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| Aug 8, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| Aug 7, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| Aug 6, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| Aug 5, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| Aug 2, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| Aug 1, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| Jul 31, 2024 | 1.157295 Dividend | |||||
| Jul 31, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| Jul 30, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 29, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 26, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 25, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 24, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 23, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 22, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 19, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 18, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 17, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 16, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | - |
| Jul 15, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 842.84 | 10 |
| Jul 12, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jul 11, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jul 10, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jul 9, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jul 8, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jul 5, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jul 4, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jul 3, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jul 2, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jul 1, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 28, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 27, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 26, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 25, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 24, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 21, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 20, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 19, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 18, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 17, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 14, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 13, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 784.92 | - |
| Jun 12, 2024 | 788.31 | 788.31 | 786.00 | 786.00 | 784.92 | 102 |
| Jun 11, 2024 | 741.76 | 741.76 | 741.76 | 741.76 | 740.74 | - |
| Jun 10, 2024 | 741.76 | 741.76 | 741.76 | 741.76 | 740.74 | - |
| Jun 7, 2024 | 741.76 | 741.76 | 741.76 | 741.76 | 740.74 | 5 |
| Jun 6, 2024 | 756.32 | 756.32 | 756.32 | 756.32 | 755.28 | - |
| Jun 5, 2024 | 756.32 | 756.32 | 756.32 | 756.32 | 755.28 | - |
| Jun 4, 2024 | 756.32 | 756.32 | 756.32 | 756.32 | 755.28 | - |
| Jun 3, 2024 | 756.32 | 756.32 | 756.32 | 756.32 | 755.28 | - |
| May 31, 2024 | 756.32 | 756.32 | 756.32 | 756.32 | 755.28 | - |
| May 29, 2024 | 756.32 | 756.32 | 756.32 | 756.32 | 755.28 | - |
| May 28, 2024 | 756.32 | 756.32 | 756.32 | 756.32 | 755.28 | - |
| May 27, 2024 | 756.32 | 756.32 | 756.32 | 756.32 | 755.28 | 2 |
| May 24, 2024 | 771.50 | 771.50 | 771.50 | 771.50 | 770.44 | - |
| May 23, 2024 | 771.50 | 771.50 | 771.50 | 771.50 | 770.44 | - |
| May 22, 2024 | 771.50 | 771.50 | 771.50 | 771.50 | 770.44 | - |
| May 21, 2024 | 771.50 | 771.50 | 771.50 | 771.50 | 770.44 | - |
| May 20, 2024 | 771.50 | 771.50 | 771.50 | 771.50 | 770.44 | 5 |
| May 17, 2024 | 780.04 | 780.04 | 780.04 | 780.04 | 778.97 | - |
| May 16, 2024 | 780.04 | 780.04 | 780.04 | 780.04 | 778.97 | 184 |
| May 15, 2024 | 764.61 | 764.61 | 764.61 | 764.61 | 763.56 | - |
| May 14, 2024 | 764.61 | 764.61 | 764.61 | 764.61 | 763.56 | - |
| May 13, 2024 | 768.99 | 772.00 | 764.61 | 764.61 | 763.56 | 12 |
| May 10, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 769.94 | - |
| May 9, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 769.94 | - |
| May 8, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 769.94 | - |
| May 7, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 769.94 | - |
| May 6, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 769.94 | - |
| May 3, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 769.94 | - |
| May 2, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 769.94 | - |
| Apr 30, 2024 | 1.08062 Dividend | |||||
| Apr 30, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 769.94 | - |
| Apr 29, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 768.86 | - |
| Apr 26, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 768.86 | - |
| Apr 25, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 768.86 | - |
| Apr 24, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 768.86 | - |