São Paulo - Delayed Quote BRL
McKesson Corporation (M1CK34.SA)
1,015.00
+14.00
+(1.40%)
At close: 2:01:31 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 5, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 40 |
| May 2, 2025 | 1,003.01 | 1,003.01 | 1,001.00 | 1,001.00 | 1,001.00 | 35 |
| Apr 30, 2025 | 1,010.79 | 1,017.96 | 1,010.79 | 1,011.99 | 1,011.99 | 1,062 |
| Apr 29, 2025 | 998.85 | 998.85 | 998.85 | 998.85 | 998.85 | 100 |
| Apr 28, 2025 | 973.51 | 973.51 | 973.51 | 973.51 | 973.51 | 1 |
| Apr 25, 2025 | 981.65 | 981.65 | 981.65 | 981.65 | 981.65 | - |
| Apr 24, 2025 | 981.74 | 981.74 | 981.65 | 981.65 | 981.65 | 120 |
| Apr 23, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 10 |
| Apr 22, 2025 | 985.05 | 985.05 | 985.05 | 985.05 | 985.05 | 15 |
| Apr 17, 2025 | 1,024.00 | 1,024.00 | 1,020.00 | 1,020.00 | 1,020.00 | 11 |
| Apr 16, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 30 |
| Apr 15, 2025 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 40 |
| Apr 14, 2025 | 1,011.01 | 1,011.01 | 1,010.00 | 1,010.00 | 1,010.00 | 60 |
| Apr 11, 2025 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 50 |
| Apr 10, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 50 |
| Apr 9, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 60 |
| Apr 8, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 50 |
| Apr 7, 2025 | 971.00 | 972.00 | 971.00 | 972.00 | 972.00 | 245 |
| Apr 4, 2025 | 1,016.00 | 1,016.00 | 1,006.97 | 1,006.97 | 1,006.97 | 145 |
| Apr 3, 2025 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 60 |
| Apr 2, 2025 | 987.84 | 987.84 | 987.84 | 987.84 | 987.84 | 40 |
| Apr 1, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 30 |
| Mar 31, 2025 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 30 |
| Mar 28, 2025 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | 20 |
| Mar 27, 2025 | 951.99 | 959.00 | 951.99 | 959.00 | 959.00 | 30 |
| Mar 26, 2025 | 949.24 | 952.00 | 949.24 | 952.00 | 952.00 | 40 |
| Mar 25, 2025 | 945.49 | 945.49 | 935.00 | 935.00 | 935.00 | 20 |
| Mar 24, 2025 | 951.50 | 951.50 | 951.50 | 951.50 | 951.50 | 20 |
| Mar 21, 2025 | 956.65 | 956.65 | 956.65 | 956.65 | 956.65 | 10 |
| Mar 20, 2025 | 927.21 | 927.21 | 927.21 | 927.21 | 927.21 | - |
| Mar 19, 2025 | 927.21 | 927.21 | 927.21 | 927.21 | 927.21 | - |
| Mar 18, 2025 | 927.21 | 927.21 | 927.21 | 927.21 | 927.21 | - |
| Mar 17, 2025 | 927.21 | 927.21 | 927.21 | 927.21 | 927.21 | 1 |
| Mar 14, 2025 | 928.15 | 928.15 | 918.51 | 923.49 | 923.49 | 55 |
| Mar 13, 2025 | 953.29 | 953.29 | 953.29 | 953.29 | 953.29 | - |
| Mar 12, 2025 | 953.29 | 953.29 | 953.29 | 953.29 | 953.29 | - |
| Mar 11, 2025 | 953.29 | 953.29 | 953.29 | 953.29 | 953.29 | 10 |
| Mar 10, 2025 | 899.44 | 899.44 | 899.44 | 899.44 | 899.44 | - |
| Mar 7, 2025 | 899.44 | 899.44 | 899.44 | 899.44 | 899.44 | - |
| Mar 6, 2025 | 899.44 | 899.44 | 899.44 | 899.44 | 899.44 | - |
| Mar 5, 2025 | 899.44 | 899.44 | 899.44 | 899.44 | 899.44 | - |
| Feb 28, 2025 | 899.44 | 899.44 | 899.44 | 899.44 | 899.44 | - |
| Feb 27, 2025 | 899.44 | 899.44 | 899.44 | 899.44 | 899.44 | - |
| Feb 26, 2025 | 899.44 | 899.44 | 899.44 | 899.44 | 899.44 | - |
| Feb 25, 2025 | 894.96 | 899.96 | 881.65 | 899.44 | 899.44 | 104 |
| Feb 24, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Feb 21, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Feb 20, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Feb 19, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Feb 18, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Feb 17, 2025 | 866.20 | 866.20 | 797.74 | 840.00 | 840.00 | 15 |
| Feb 14, 2025 | 866.20 | 866.20 | 866.20 | 866.20 | 866.20 | - |
| Feb 13, 2025 | 866.20 | 866.20 | 866.20 | 866.20 | 866.20 | 1 |
| Feb 12, 2025 | 876.63 | 881.72 | 864.16 | 864.16 | 864.16 | 1,000 |
| Feb 11, 2025 | 867.14 | 867.14 | 867.14 | 867.14 | 867.14 | - |
| Feb 10, 2025 | 867.14 | 867.14 | 867.14 | 867.14 | 867.14 | - |
| Feb 7, 2025 | 867.14 | 867.14 | 867.14 | 867.14 | 867.14 | - |
| Feb 6, 2025 | 867.14 | 867.14 | 867.14 | 867.14 | 867.14 | - |
| Feb 5, 2025 | 867.14 | 867.14 | 867.14 | 867.14 | 867.14 | - |
| Feb 4, 2025 | 862.17 | 873.72 | 862.16 | 867.14 | 867.14 | 300 |
| Feb 3, 2025 | 892.70 | 892.70 | 892.70 | 892.70 | 892.70 | - |
| Jan 31, 2025 | 892.70 | 892.70 | 892.70 | 892.70 | 892.70 | - |
| Jan 30, 2025 | 892.70 | 892.70 | 892.70 | 892.70 | 892.70 | 1 |
| Jan 29, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 28, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 27, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 24, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 23, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 22, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 21, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 20, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 17, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 16, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 15, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 14, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 13, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 10, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 5 |
| Jan 9, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Jan 8, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| Jan 7, 2025 | 882.14 | 888.53 | 882.14 | 884.92 | 884.92 | 20 |
| Jan 6, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 3, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Jan 2, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Dec 30, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 1 |
| Dec 27, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Dec 26, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Dec 23, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Dec 20, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Dec 19, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| Dec 18, 2024 | 874.12 | 903.00 | 874.12 | 903.00 | 903.00 | 2 |
| Dec 17, 2024 | 869.13 | 869.13 | 869.13 | 869.13 | 869.13 | - |
| Dec 16, 2024 | 869.13 | 869.13 | 869.13 | 869.13 | 869.13 | - |
| Dec 13, 2024 | 865.65 | 880.44 | 863.04 | 869.13 | 869.13 | 850 |
| Dec 12, 2024 | 908.96 | 908.96 | 908.96 | 908.96 | 908.96 | - |
| Dec 11, 2024 | 908.96 | 908.96 | 908.96 | 908.96 | 908.96 | - |
| Dec 10, 2024 | 908.96 | 908.96 | 908.96 | 908.96 | 908.96 | - |
| Dec 9, 2024 | 908.96 | 908.96 | 908.96 | 908.96 | 908.96 | - |
| Dec 6, 2024 | 908.96 | 908.96 | 908.96 | 908.96 | 908.96 | - |
| Dec 5, 2024 | 908.04 | 910.08 | 898.97 | 908.96 | 908.96 | 30 |
| Dec 4, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
| Dec 3, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
| Dec 2, 2024 | 940.80 | 942.82 | 936.24 | 940.00 | 940.00 | 11 |
| Nov 29, 2024 | 900.90 | 900.90 | 900.90 | 900.90 | 900.90 | - |
| Nov 28, 2024 | 900.90 | 900.90 | 900.90 | 900.90 | 900.90 | - |
| Nov 27, 2024 | 900.90 | 900.90 | 900.90 | 900.90 | 900.90 | - |
| Nov 26, 2024 | 900.90 | 900.90 | 900.90 | 900.90 | 900.90 | - |
| Nov 25, 2024 | 915.30 | 917.10 | 899.10 | 900.90 | 900.90 | 951 |
| Nov 22, 2024 | 910.47 | 910.47 | 910.47 | 910.47 | 910.47 | - |
| Nov 21, 2024 | 910.47 | 910.47 | 910.47 | 910.47 | 910.47 | - |
| Nov 19, 2024 | 910.47 | 910.47 | 910.47 | 910.47 | 910.47 | - |
| Nov 18, 2024 | 910.47 | 910.47 | 910.47 | 910.47 | 910.47 | - |
| Nov 14, 2024 | 910.47 | 910.47 | 910.47 | 910.47 | 910.47 | - |
| Nov 13, 2024 | 907.47 | 910.47 | 907.47 | 910.47 | 910.47 | 7 |
| Nov 12, 2024 | 895.90 | 895.90 | 895.90 | 895.90 | 895.90 | 1 |
| Nov 11, 2024 | 883.22 | 883.22 | 883.22 | 883.22 | 883.22 | - |
| Nov 8, 2024 | 898.01 | 898.01 | 882.65 | 883.22 | 883.22 | 13 |
| Nov 7, 2024 | 771.10 | 771.10 | 771.10 | 771.10 | 771.10 | - |
| Nov 6, 2024 | 771.10 | 771.10 | 771.10 | 771.10 | 771.10 | - |
| Nov 5, 2024 | 771.10 | 771.10 | 771.10 | 771.10 | 771.10 | - |
| Nov 4, 2024 | 771.10 | 771.10 | 771.10 | 771.10 | 771.10 | - |
| Nov 1, 2024 | 768.96 | 771.10 | 768.96 | 771.10 | 771.10 | 29 |
| Oct 31, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| Oct 30, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| Oct 29, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 13 |
| Oct 28, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 25, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 24, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 23, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 22, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 21, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 18, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 17, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 16, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 15, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 14, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 11, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 10, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 9, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 8, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 7, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 4, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 3, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 2, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Oct 1, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | - |
| Sep 30, 2024 | 665.94 | 665.94 | 665.94 | 665.94 | 665.94 | 10 |
| Sep 27, 2024 | 650.10 | 650.10 | 650.10 | 650.10 | 650.10 | - |
| Sep 26, 2024 | 650.52 | 654.72 | 647.46 | 650.10 | 650.10 | 1,126 |
| Sep 25, 2024 | 704.90 | 704.90 | 704.90 | 704.90 | 704.90 | - |
| Sep 24, 2024 | 704.90 | 704.90 | 704.90 | 704.90 | 704.90 | - |
| Sep 23, 2024 | 702.10 | 706.30 | 702.10 | 704.90 | 704.90 | 15 |
| Sep 20, 2024 | 725.76 | 725.76 | 725.76 | 725.76 | 725.76 | - |
| Sep 19, 2024 | 725.76 | 725.76 | 725.76 | 725.76 | 725.76 | - |
| Sep 18, 2024 | 725.76 | 725.76 | 725.76 | 725.76 | 725.76 | - |
| Sep 17, 2024 | 725.76 | 725.76 | 725.76 | 725.76 | 725.76 | - |
| Sep 16, 2024 | 725.76 | 725.76 | 725.76 | 725.76 | 725.76 | 2 |
| Sep 13, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 2 |
| Sep 12, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Sep 11, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 13 |
| Sep 10, 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - |
| Sep 9, 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - |
| Sep 6, 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - |
| Sep 5, 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - |
| Sep 4, 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - |
| Sep 3, 2024 | 775.42 | 807.00 | 775.42 | 807.00 | 807.00 | 9 |
| Sep 2, 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 776.10 | - |
| Aug 30, 2024 | 0.674679 Dividend | |||||
| Aug 30, 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 776.10 | - |
| Aug 29, 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 775.43 | - |
| Aug 28, 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 775.43 | - |
| Aug 27, 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 775.43 | - |
| Aug 26, 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 775.43 | - |
| Aug 23, 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 775.43 | 5 |
| Aug 22, 2024 | 742.50 | 742.50 | 742.50 | 742.50 | 741.85 | - |
| Aug 21, 2024 | 742.50 | 742.50 | 742.50 | 742.50 | 741.85 | - |
| Aug 20, 2024 | 742.50 | 742.50 | 742.50 | 742.50 | 741.85 | - |
| Aug 19, 2024 | 742.50 | 742.50 | 742.50 | 742.50 | 741.85 | 6 |
| Aug 16, 2024 | 760.76 | 760.76 | 760.76 | 760.76 | 760.10 | - |
| Aug 15, 2024 | 760.76 | 760.76 | 760.76 | 760.76 | 760.10 | 4 |
| Aug 14, 2024 | 758.25 | 762.75 | 758.25 | 762.75 | 762.09 | 2 |
| Aug 13, 2024 | 805.88 | 805.88 | 805.88 | 805.88 | 805.18 | - |
| Aug 12, 2024 | 805.88 | 805.88 | 805.88 | 805.88 | 805.18 | - |
| Aug 9, 2024 | 805.88 | 805.88 | 805.88 | 805.88 | 805.18 | - |
| Aug 8, 2024 | 800.00 | 805.88 | 800.00 | 805.88 | 805.18 | 15 |
| Aug 7, 2024 | 872.00 | 872.00 | 871.74 | 871.74 | 870.98 | 10 |
| Aug 6, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 879.23 | 20 |
| Aug 5, 2024 | 894.60 | 894.60 | 894.60 | 894.60 | 893.82 | - |
| Aug 2, 2024 | 891.90 | 897.30 | 891.90 | 894.60 | 893.82 | 19 |
| Aug 1, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 864.25 | - |
| Jul 31, 2024 | 867.00 | 867.00 | 865.00 | 865.00 | 864.25 | 14 |
| Jul 30, 2024 | 861.90 | 867.00 | 861.90 | 867.00 | 866.25 | 2 |
| Jul 29, 2024 | 855.10 | 860.20 | 849.15 | 855.10 | 854.36 | 101 |
| Jul 26, 2024 | 844.11 | 844.11 | 844.11 | 844.11 | 843.38 | - |
| Jul 25, 2024 | 841.62 | 846.60 | 841.62 | 844.11 | 843.38 | 7 |
| Jul 24, 2024 | 819.72 | 819.72 | 819.72 | 819.72 | 819.01 | - |
| Jul 23, 2024 | 818.28 | 822.15 | 818.28 | 819.72 | 819.01 | 5 |
| Jul 22, 2024 | 804.33 | 804.33 | 804.33 | 804.33 | 803.63 | 4 |
| Jul 19, 2024 | 793.95 | 793.95 | 793.95 | 793.95 | 793.26 | - |
| Jul 18, 2024 | 793.95 | 793.95 | 793.95 | 793.95 | 793.26 | - |
| Jul 17, 2024 | 793.95 | 793.95 | 793.95 | 793.95 | 793.26 | - |
| Jul 16, 2024 | 793.95 | 793.95 | 793.95 | 793.95 | 793.26 | 9 |
| Jul 15, 2024 | 793.26 | 793.26 | 793.26 | 793.26 | 792.57 | - |
| Jul 12, 2024 | 793.26 | 793.26 | 793.26 | 793.26 | 792.57 | 1 |
| Jul 11, 2024 | 778.15 | 782.89 | 778.15 | 782.89 | 782.21 | 2 |
| Jul 10, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 800.30 | - |
| Jul 9, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 800.30 | - |
| Jul 8, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 800.30 | - |
| Jul 5, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 800.30 | 4 |
| Jul 4, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 824.28 | - |
| Jul 3, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 824.28 | - |
| Jul 2, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 824.28 | - |
| Jul 1, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 824.28 | - |
| Jun 28, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 824.28 | - |
| Jun 27, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 824.28 | - |
| Jun 26, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 824.28 | 1 |
| Jun 25, 2024 | 826.68 | 826.68 | 826.68 | 826.68 | 825.96 | 5 |
| Jun 24, 2024 | 822.46 | 822.46 | 822.46 | 822.46 | 821.75 | 2 |
| Jun 21, 2024 | 823.28 | 823.28 | 823.28 | 823.28 | 822.56 | - |
| Jun 20, 2024 | 821.74 | 824.92 | 821.74 | 823.28 | 822.56 | 3 |
| Jun 19, 2024 | 816.48 | 816.48 | 816.48 | 816.48 | 815.77 | - |
| Jun 18, 2024 | 807.57 | 816.48 | 807.57 | 816.48 | 815.77 | 2 |
| Jun 17, 2024 | 805.80 | 810.54 | 805.80 | 810.54 | 809.84 | 2 |
| Jun 14, 2024 | 791.58 | 796.32 | 791.58 | 796.32 | 795.63 | 3 |
| Jun 13, 2024 | 787.80 | 787.80 | 787.80 | 787.80 | 787.12 | - |
| Jun 12, 2024 | 787.80 | 787.80 | 787.80 | 787.80 | 787.12 | - |
| Jun 11, 2024 | 787.80 | 787.80 | 787.80 | 787.80 | 787.12 | - |
| Jun 10, 2024 | 783.90 | 787.80 | 783.90 | 787.80 | 787.12 | 2 |
| Jun 7, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.33 | - |
| Jun 6, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.33 | 8 |
| Jun 5, 2024 | 759.24 | 759.24 | 759.24 | 759.24 | 758.58 | 2 |
| Jun 4, 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 747.35 | - |
| Jun 3, 2024 | 746.15 | 748.00 | 746.15 | 748.00 | 747.35 | 8 |
| May 31, 2024 | 0.614888 Dividend | |||||
| May 31, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.86 | - |
| May 29, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 28, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 27, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 24, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 23, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 22, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 21, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 20, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 17, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 16, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 15, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 14, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 13, 2024 | 723.49 | 723.49 | 723.49 | 723.49 | 722.25 | - |
| May 10, 2024 | 719.94 | 723.49 | 719.94 | 723.49 | 722.25 | 2 |
| May 9, 2024 | 690.20 | 690.20 | 690.20 | 690.20 | 689.01 | - |
| May 8, 2024 | 690.20 | 690.20 | 690.20 | 690.20 | 689.01 | - |
| May 7, 2024 | 686.80 | 690.20 | 686.80 | 690.20 | 689.01 | 2 |
| May 6, 2024 | 678.96 | 678.96 | 678.96 | 678.96 | 677.79 | - |