São Paulo - Delayed Quote BRL
3M Company (MMMC34.SA)
197.25
-3.36
(-1.67%)
At close: June 13 at 4:10:12 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 199.99 | 199.99 | 197.23 | 197.25 | 197.25 | 242 |
| Jun 12, 2025 | 203.52 | 203.52 | 200.61 | 200.61 | 200.61 | 42 |
| Jun 11, 2025 | 202.27 | 204.01 | 202.00 | 203.51 | 203.51 | 36 |
| Jun 10, 2025 | 200.73 | 201.66 | 199.16 | 201.66 | 201.66 | 409 |
| Jun 9, 2025 | 202.01 | 202.61 | 199.74 | 200.73 | 200.73 | 232 |
| Jun 6, 2025 | 205.60 | 207.33 | 202.52 | 202.52 | 202.52 | 26 |
| Jun 5, 2025 | 205.00 | 205.60 | 203.19 | 205.60 | 205.60 | 68 |
| Jun 4, 2025 | 207.90 | 209.30 | 207.07 | 207.07 | 207.07 | 32 |
| Jun 3, 2025 | 210.00 | 210.00 | 206.56 | 207.72 | 207.72 | 637 |
| Jun 2, 2025 | 209.84 | 211.26 | 205.00 | 208.32 | 208.32 | 40 |
| May 30, 2025 | 210.55 | 213.50 | 210.55 | 212.04 | 212.04 | 40 |
| May 29, 2025 | 211.77 | 211.78 | 209.50 | 209.50 | 209.50 | 24 |
| May 28, 2025 | 211.10 | 213.00 | 210.54 | 213.00 | 213.00 | 312 |
| May 27, 2025 | 210.33 | 211.08 | 208.16 | 209.63 | 209.63 | 647 |
| May 26, 2025 | 206.67 | 210.82 | 206.67 | 207.41 | 207.41 | 9 |
| May 23, 2025 | 211.97 | 211.97 | 206.22 | 206.22 | 206.22 | 595 |
| May 22, 2025 | 0.718747 Dividend | |||||
| May 22, 2025 | 208.49 | 213.25 | 208.34 | 213.25 | 213.25 | 38 |
| May 21, 2025 | 215.71 | 216.66 | 210.88 | 210.88 | 210.16 | 303 |
| May 20, 2025 | 217.00 | 218.20 | 215.91 | 217.93 | 217.19 | 115 |
| May 19, 2025 | 216.82 | 217.50 | 215.00 | 217.50 | 216.76 | 84 |
| May 16, 2025 | 212.18 | 216.82 | 212.18 | 216.82 | 216.08 | 61 |
| May 15, 2025 | 205.98 | 211.55 | 205.98 | 211.55 | 210.83 | 229 |
| May 14, 2025 | 211.23 | 211.23 | 206.32 | 207.99 | 207.28 | 116 |
| May 13, 2025 | 209.98 | 212.48 | 209.98 | 211.77 | 211.05 | 238 |
| May 12, 2025 | 204.99 | 214.31 | 204.99 | 213.19 | 212.46 | 402 |
| May 9, 2025 | 198.09 | 201.03 | 197.60 | 200.55 | 199.87 | 28 |
| May 8, 2025 | 198.09 | 201.60 | 198.09 | 201.60 | 200.91 | 262 |
| May 7, 2025 | 193.99 | 200.00 | 193.99 | 199.35 | 198.67 | 49 |
| May 6, 2025 | 197.70 | 199.43 | 197.53 | 197.95 | 197.28 | 98 |
| May 5, 2025 | 203.08 | 203.08 | 197.22 | 200.40 | 199.72 | 352 |
| May 2, 2025 | 194.64 | 203.08 | 194.64 | 203.08 | 202.39 | 25,890 |
| Apr 30, 2025 | 192.50 | 195.22 | 191.75 | 194.64 | 193.98 | 370 |
| Apr 29, 2025 | 193.65 | 195.07 | 193.18 | 194.79 | 194.13 | 62 |
| Apr 28, 2025 | 195.02 | 195.25 | 193.00 | 194.46 | 193.80 | 204 |
| Apr 25, 2025 | 197.98 | 197.98 | 195.20 | 195.20 | 194.53 | 169 |
| Apr 24, 2025 | 196.25 | 198.12 | 195.60 | 198.00 | 197.33 | 308 |
| Apr 23, 2025 | 198.43 | 200.44 | 193.54 | 193.80 | 193.14 | 215 |
| Apr 22, 2025 | 192.09 | 196.35 | 188.71 | 194.95 | 194.29 | 1,237 |
| Apr 17, 2025 | 194.20 | 194.20 | 190.02 | 190.18 | 189.53 | 93 |
| Apr 16, 2025 | 201.85 | 201.85 | 191.01 | 191.20 | 190.55 | 570 |
| Apr 15, 2025 | 195.80 | 201.81 | 195.80 | 199.85 | 199.17 | 126 |
| Apr 14, 2025 | 195.43 | 201.11 | 195.43 | 200.05 | 199.37 | 231 |
| Apr 11, 2025 | 194.51 | 200.01 | 194.50 | 199.42 | 198.74 | 352 |
| Apr 10, 2025 | 196.53 | 199.70 | 192.62 | 194.51 | 193.85 | 179 |
| Apr 9, 2025 | 193.00 | 202.10 | 188.30 | 201.68 | 200.99 | 314 |
| Apr 8, 2025 | 196.00 | 198.50 | 188.27 | 188.27 | 187.63 | 386 |
| Apr 7, 2025 | 182.66 | 191.40 | 180.00 | 188.05 | 187.41 | 675 |
| Apr 4, 2025 | 195.21 | 195.21 | 185.31 | 186.39 | 185.75 | 528 |
| Apr 3, 2025 | 203.99 | 203.99 | 194.75 | 196.73 | 196.06 | 488 |
| Apr 2, 2025 | 209.45 | 210.04 | 208.12 | 210.04 | 209.32 | 42 |
| Apr 1, 2025 | 211.78 | 211.78 | 208.71 | 209.45 | 208.74 | 137 |
| Mar 31, 2025 | 210.10 | 210.10 | 204.95 | 209.68 | 208.97 | 371 |
| Mar 28, 2025 | 216.78 | 216.78 | 207.85 | 208.01 | 207.30 | 106 |
| Mar 27, 2025 | 220.18 | 220.18 | 212.70 | 214.63 | 213.90 | 1,027 |
| Mar 26, 2025 | 220.58 | 220.58 | 218.28 | 218.28 | 217.54 | 134 |
| Mar 25, 2025 | 216.14 | 219.46 | 216.14 | 218.51 | 217.77 | 26 |
| Mar 24, 2025 | 214.65 | 220.56 | 214.65 | 220.56 | 219.81 | 353 |
| Mar 21, 2025 | 213.47 | 215.32 | 213.08 | 214.65 | 213.92 | 41 |
| Mar 20, 2025 | 214.90 | 217.94 | 214.52 | 214.52 | 213.79 | 53 |
| Mar 19, 2025 | 212.43 | 216.72 | 212.43 | 216.34 | 215.60 | 109 |
| Mar 18, 2025 | 217.64 | 217.64 | 213.92 | 214.07 | 213.34 | 486 |
| Mar 17, 2025 | 215.67 | 219.00 | 214.47 | 218.07 | 217.33 | 1,166 |
| Mar 14, 2025 | 213.56 | 215.96 | 212.41 | 215.67 | 214.93 | 1,038 |
| Mar 13, 2025 | 220.51 | 220.51 | 212.47 | 212.47 | 211.75 | 480 |
| Mar 12, 2025 | 216.00 | 219.38 | 214.80 | 218.32 | 217.58 | 749 |
| Mar 11, 2025 | 215.93 | 216.95 | 213.31 | 216.01 | 215.27 | 100 |
| Mar 10, 2025 | 210.05 | 216.06 | 208.15 | 215.93 | 215.19 | 898 |
| Mar 7, 2025 | 211.50 | 211.55 | 204.10 | 211.35 | 210.63 | 276 |
| Mar 6, 2025 | 211.93 | 213.05 | 209.71 | 211.93 | 211.21 | 350 |
| Mar 5, 2025 | 227.84 | 227.84 | 211.93 | 212.76 | 212.03 | 393 |
| Feb 28, 2025 | 217.01 | 227.93 | 217.01 | 227.85 | 227.07 | 1,188 |
| Feb 27, 2025 | 210.01 | 222.05 | 210.01 | 219.20 | 218.45 | 128 |
| Feb 26, 2025 | 206.97 | 214.90 | 206.97 | 214.90 | 214.17 | 121 |
| Feb 25, 2025 | 210.51 | 212.03 | 209.87 | 211.20 | 210.48 | 78 |
| Feb 24, 2025 | 210.60 | 210.60 | 207.54 | 210.57 | 209.85 | 63 |
| Feb 21, 2025 | 211.27 | 214.44 | 207.13 | 208.51 | 207.80 | 60 |
| Feb 20, 2025 | 214.91 | 214.91 | 211.10 | 211.27 | 210.55 | 205 |
| Feb 19, 2025 | 211.84 | 215.03 | 211.70 | 214.91 | 214.18 | 91 |
| Feb 18, 2025 | 211.72 | 212.65 | 211.25 | 212.08 | 211.36 | 582 |
| Feb 17, 2025 | 210.69 | 212.29 | 204.00 | 209.52 | 208.81 | 742 |
| Feb 14, 2025 | 211.88 | 213.79 | 211.88 | 212.80 | 212.07 | 26 |
| Feb 13, 2025 | 215.41 | 215.41 | 212.63 | 215.00 | 214.27 | 592 |
| Feb 12, 2025 | 213.99 | 218.00 | 212.08 | 215.44 | 214.71 | 435 |
| Feb 11, 2025 | 216.62 | 216.62 | 214.00 | 214.00 | 213.27 | 65 |
| Feb 10, 2025 | 215.10 | 216.74 | 214.14 | 216.51 | 215.77 | 366 |
| Feb 7, 2025 | 220.62 | 220.68 | 217.00 | 217.26 | 216.52 | 821 |
| Feb 6, 2025 | 223.98 | 223.98 | 219.18 | 219.53 | 218.78 | 210 |
| Feb 5, 2025 | 220.85 | 222.00 | 219.29 | 222.00 | 221.24 | 490 |
| Feb 4, 2025 | 217.50 | 221.69 | 215.65 | 219.55 | 218.80 | 291 |
| Feb 3, 2025 | 223.46 | 223.46 | 216.44 | 217.50 | 216.76 | 3,081 |
| Jan 31, 2025 | 228.87 | 228.87 | 223.47 | 223.47 | 222.71 | 456 |
| Jan 30, 2025 | 224.99 | 226.75 | 224.45 | 226.60 | 225.83 | 408 |
| Jan 29, 2025 | 220.76 | 223.37 | 220.76 | 221.15 | 220.40 | 115 |
| Jan 28, 2025 | 224.98 | 224.98 | 220.00 | 220.76 | 220.01 | 804 |
| Jan 27, 2025 | 217.97 | 223.85 | 217.97 | 222.75 | 221.99 | 405 |
| Jan 24, 2025 | 220.10 | 221.38 | 219.00 | 220.49 | 219.74 | 161 |
| Jan 23, 2025 | 221.55 | 222.26 | 219.91 | 221.38 | 220.63 | 74 |
| Jan 22, 2025 | 221.75 | 224.01 | 219.65 | 222.05 | 221.29 | 480 |
| Jan 21, 2025 | 220.00 | 225.00 | 219.03 | 220.44 | 219.69 | 601 |
| Jan 20, 2025 | 214.00 | 214.69 | 212.25 | 213.51 | 212.78 | 33 |
| Jan 17, 2025 | 210.90 | 214.10 | 210.90 | 214.05 | 213.32 | 953 |
| Jan 16, 2025 | 206.90 | 210.37 | 205.56 | 210.36 | 209.64 | 393 |
| Jan 15, 2025 | 207.82 | 209.03 | 206.65 | 206.65 | 205.95 | 86 |
| Jan 14, 2025 | 201.01 | 208.10 | 201.01 | 207.19 | 206.48 | 1,090 |
| Jan 13, 2025 | 200.00 | 204.34 | 198.17 | 204.34 | 203.64 | 268 |
| Jan 10, 2025 | 200.44 | 204.68 | 199.19 | 199.19 | 198.51 | 1,129 |
| Jan 9, 2025 | 206.00 | 206.00 | 192.00 | 192.00 | 191.35 | 664 |
| Jan 8, 2025 | 202.91 | 205.37 | 200.71 | 203.96 | 203.26 | 161 |
| Jan 7, 2025 | 195.00 | 202.99 | 195.00 | 200.94 | 200.26 | 1,895 |
| Jan 6, 2025 | 200.10 | 200.35 | 198.55 | 199.20 | 198.52 | 763 |
| Jan 3, 2025 | 199.35 | 201.94 | 198.90 | 201.17 | 200.48 | 839 |
| Jan 2, 2025 | 197.50 | 203.50 | 197.00 | 199.35 | 198.67 | 1,788 |
| Dec 30, 2024 | 201.16 | 201.61 | 197.82 | 200.58 | 199.90 | 1,079 |
| Dec 27, 2024 | 202.64 | 203.23 | 201.05 | 201.16 | 200.47 | 197 |
| Dec 26, 2024 | 198.55 | 202.22 | 198.55 | 202.22 | 201.53 | 219 |
| Dec 23, 2024 | 196.20 | 199.89 | 196.20 | 198.89 | 198.21 | 152 |
| Dec 20, 2024 | 193.00 | 198.25 | 191.49 | 196.20 | 195.53 | 1,783 |
| Dec 19, 2024 | 197.00 | 197.00 | 193.00 | 196.11 | 195.44 | 218 |
| Dec 18, 2024 | 193.00 | 200.40 | 193.00 | 197.57 | 196.90 | 344 |
| Dec 17, 2024 | 198.36 | 199.00 | 195.20 | 195.65 | 194.98 | 269 |
| Dec 16, 2024 | 196.04 | 198.13 | 195.50 | 198.13 | 197.45 | 209 |
| Dec 13, 2024 | 197.76 | 198.99 | 194.60 | 198.99 | 198.31 | 204 |
| Dec 12, 2024 | 192.24 | 195.97 | 191.16 | 195.80 | 195.13 | 474 |
| Dec 11, 2024 | 195.78 | 196.57 | 193.96 | 194.22 | 193.56 | 135 |
| Dec 10, 2024 | 199.58 | 199.58 | 193.35 | 197.29 | 196.62 | 2,129 |
| Dec 9, 2024 | 201.19 | 202.54 | 199.58 | 199.58 | 198.90 | 365 |
| Dec 6, 2024 | 201.85 | 201.85 | 199.56 | 201.45 | 200.76 | 738 |
| Dec 5, 2024 | 195.66 | 202.38 | 194.42 | 199.85 | 199.17 | 1,322 |
| Dec 4, 2024 | 200.00 | 201.97 | 195.00 | 201.97 | 201.28 | 1,599 |
| Dec 3, 2024 | 202.99 | 202.99 | 198.44 | 200.00 | 199.32 | 570 |
| Dec 2, 2024 | 200.02 | 203.11 | 200.02 | 202.99 | 202.30 | 1,430 |
| Nov 29, 2024 | 198.64 | 203.03 | 198.36 | 200.01 | 199.33 | 1,153 |
| Nov 28, 2024 | 199.00 | 200.00 | 195.50 | 197.60 | 196.93 | 197 |
| Nov 27, 2024 | 190.12 | 197.58 | 190.12 | 197.58 | 196.91 | 1,178 |
| Nov 26, 2024 | 189.60 | 194.00 | 188.30 | 194.00 | 193.34 | 444 |
| Nov 25, 2024 | 187.51 | 187.72 | 185.74 | 187.72 | 187.08 | 163 |
| Nov 22, 2024 | 186.31 | 186.77 | 183.98 | 186.77 | 186.13 | 52 |
| Nov 21, 2024 | 184.49 | 186.66 | 184.15 | 186.31 | 185.67 | 690 |
| Nov 19, 2024 | 186.38 | 186.38 | 184.49 | 184.49 | 183.86 | 661 |
| Nov 18, 2024 | 190.00 | 190.00 | 185.21 | 186.82 | 186.18 | 45 |
| Nov 14, 2024 | 190.97 | 192.34 | 190.01 | 191.79 | 191.14 | 109 |
| Nov 13, 2024 | 193.00 | 193.00 | 189.23 | 189.52 | 188.87 | 885 |
| Nov 12, 2024 | 191.82 | 195.17 | 185.86 | 186.77 | 186.13 | 74 |
| Nov 11, 2024 | 191.72 | 196.38 | 191.72 | 191.82 | 191.17 | 275 |
| Nov 8, 2024 | 188.70 | 195.12 | 186.68 | 191.71 | 191.06 | 639 |
| Nov 7, 2024 | 192.00 | 192.00 | 187.91 | 188.70 | 188.06 | 2,416 |
| Nov 6, 2024 | 188.00 | 190.27 | 186.72 | 190.27 | 189.62 | 1,773 |
| Nov 5, 2024 | 182.98 | 187.99 | 181.45 | 187.99 | 187.35 | 556 |
| Nov 4, 2024 | 185.00 | 185.82 | 181.83 | 183.00 | 182.38 | 691 |
| Nov 1, 2024 | 187.61 | 187.61 | 185.33 | 186.96 | 186.32 | 109 |
| Oct 31, 2024 | 183.96 | 186.52 | 183.96 | 185.75 | 185.12 | 917 |
| Oct 30, 2024 | 187.53 | 187.66 | 184.10 | 184.29 | 183.66 | 900 |
| Oct 29, 2024 | 188.99 | 188.99 | 184.01 | 186.96 | 186.32 | 170 |
| Oct 28, 2024 | 179.51 | 187.99 | 177.50 | 187.99 | 187.35 | 5,262 |
| Oct 25, 2024 | 181.10 | 181.44 | 178.20 | 178.98 | 178.37 | 214 |
| Oct 24, 2024 | 183.24 | 183.78 | 179.10 | 179.46 | 178.85 | 1,423 |
| Oct 23, 2024 | 189.05 | 189.05 | 180.10 | 183.35 | 182.73 | 5,521 |
| Oct 22, 2024 | 201.50 | 201.50 | 186.86 | 189.05 | 188.41 | 8,774 |
| Oct 21, 2024 | 190.58 | 193.94 | 190.55 | 191.53 | 190.88 | 13,351 |
| Oct 18, 2024 | 192.28 | 192.39 | 190.57 | 192.39 | 191.73 | 1,822 |
| Oct 17, 2024 | 194.00 | 198.16 | 191.71 | 198.16 | 197.48 | 263 |
| Oct 16, 2024 | 190.57 | 194.00 | 190.57 | 194.00 | 193.34 | 270 |
| Oct 15, 2024 | 189.80 | 193.23 | 189.80 | 193.23 | 192.57 | 5,257 |
| Oct 14, 2024 | 189.99 | 189.99 | 188.10 | 189.05 | 188.41 | 577 |
| Oct 11, 2024 | 188.63 | 189.99 | 186.69 | 189.99 | 189.34 | 501 |
| Oct 10, 2024 | 188.29 | 188.29 | 186.00 | 186.76 | 186.12 | 916 |
| Oct 9, 2024 | 187.88 | 189.00 | 186.55 | 188.20 | 187.56 | 767 |
| Oct 8, 2024 | 185.64 | 185.64 | 185.25 | 185.62 | 184.99 | 210 |
| Oct 7, 2024 | 183.89 | 185.58 | 183.28 | 183.78 | 183.15 | 163 |
| Oct 4, 2024 | 183.78 | 184.32 | 183.28 | 183.28 | 182.66 | 187 |
| Oct 3, 2024 | 184.78 | 185.60 | 183.28 | 183.28 | 182.66 | 243 |
| Oct 2, 2024 | 186.58 | 186.58 | 184.78 | 184.78 | 184.15 | 1,331 |
| Oct 1, 2024 | 186.30 | 186.79 | 185.06 | 186.58 | 185.94 | 423 |
| Sep 30, 2024 | 185.91 | 187.03 | 185.38 | 186.30 | 185.67 | 7,278 |
| Sep 27, 2024 | 189.30 | 190.52 | 186.38 | 186.39 | 185.75 | 5,999 |
| Sep 26, 2024 | 187.43 | 190.20 | 187.43 | 189.30 | 188.65 | 1,840 |
| Sep 25, 2024 | 188.29 | 188.29 | 186.95 | 187.46 | 186.82 | 184 |
| Sep 24, 2024 | 189.33 | 189.33 | 185.72 | 186.91 | 186.27 | 234 |
| Sep 23, 2024 | 185.60 | 188.53 | 185.60 | 187.45 | 186.81 | 617 |
| Sep 20, 2024 | 183.88 | 185.51 | 182.61 | 185.50 | 184.87 | 644 |
| Sep 19, 2024 | 181.17 | 183.00 | 181.17 | 182.05 | 181.43 | 875 |
| Sep 18, 2024 | 183.13 | 183.13 | 180.71 | 182.02 | 181.40 | 1,142 |
| Sep 17, 2024 | 185.31 | 185.31 | 182.22 | 182.78 | 182.16 | 180 |
| Sep 16, 2024 | 184.99 | 185.58 | 184.56 | 185.30 | 184.67 | 1,590 |
| Sep 13, 2024 | 183.76 | 184.99 | 183.43 | 184.99 | 184.36 | 175 |
| Sep 12, 2024 | 184.99 | 185.46 | 184.14 | 184.39 | 183.76 | 505 |
| Sep 11, 2024 | 182.10 | 183.44 | 180.51 | 183.30 | 182.68 | 162 |
| Sep 10, 2024 | 176.80 | 183.55 | 176.80 | 183.38 | 182.75 | 2,771 |
| Sep 9, 2024 | 184.98 | 184.98 | 176.81 | 176.81 | 176.21 | 184 |
| Sep 6, 2024 | 182.83 | 182.83 | 176.80 | 176.80 | 176.20 | 1,919 |
| Sep 5, 2024 | 187.63 | 187.63 | 182.68 | 182.68 | 182.06 | 385 |
| Sep 4, 2024 | 182.54 | 186.93 | 182.54 | 185.77 | 185.14 | 1,270 |
| Sep 3, 2024 | 187.35 | 187.40 | 183.80 | 184.00 | 183.37 | 1,138 |
| Sep 2, 2024 | 189.98 | 199.06 | 179.43 | 191.18 | 190.53 | 3,143 |
| Aug 30, 2024 | 186.07 | 189.76 | 186.07 | 189.76 | 189.11 | 619 |
| Aug 29, 2024 | 184.85 | 187.69 | 184.41 | 186.07 | 185.44 | 684 |
| Aug 28, 2024 | 182.48 | 183.28 | 180.75 | 183.01 | 182.39 | 1,251 |
| Aug 27, 2024 | 181.15 | 181.44 | 179.71 | 180.67 | 180.05 | 1,116 |
| Aug 26, 2024 | 179.99 | 180.44 | 178.40 | 179.43 | 178.82 | 439 |
| Aug 23, 2024 | 0.68246 Dividend | |||||
| Aug 23, 2024 | 178.85 | 179.50 | 177.10 | 178.27 | 177.66 | 391 |
| Aug 22, 2024 | 175.00 | 179.80 | 170.00 | 179.28 | 177.99 | 1,735 |
| Aug 21, 2024 | 174.58 | 178.93 | 174.58 | 177.83 | 176.55 | 209 |
| Aug 20, 2024 | 172.68 | 175.10 | 172.68 | 174.58 | 173.32 | 294 |
| Aug 19, 2024 | 174.20 | 174.20 | 171.31 | 172.01 | 170.77 | 239 |
| Aug 16, 2024 | 174.19 | 174.20 | 172.78 | 174.20 | 172.95 | 136 |
| Aug 15, 2024 | 173.52 | 173.80 | 172.85 | 173.80 | 172.55 | 338 |
| Aug 14, 2024 | 170.50 | 173.02 | 170.28 | 172.08 | 170.84 | 385 |
| Aug 13, 2024 | 171.47 | 171.47 | 168.68 | 170.50 | 169.27 | 290 |
| Aug 12, 2024 | 169.00 | 170.28 | 166.98 | 169.77 | 168.55 | 251 |
| Aug 9, 2024 | 173.79 | 173.79 | 170.17 | 171.51 | 170.27 | 588 |
| Aug 8, 2024 | 173.74 | 175.37 | 173.50 | 173.80 | 172.55 | 431 |
| Aug 7, 2024 | 175.13 | 176.61 | 173.15 | 173.77 | 172.52 | 607 |
| Aug 6, 2024 | 179.75 | 179.75 | 174.79 | 176.61 | 175.34 | 826 |
| Aug 5, 2024 | 172.00 | 178.93 | 172.00 | 178.49 | 177.20 | 4,344 |
| Aug 2, 2024 | 177.98 | 181.71 | 177.98 | 178.75 | 177.46 | 747 |
| Aug 1, 2024 | 180.85 | 181.62 | 176.99 | 181.62 | 180.31 | 419 |
| Jul 31, 2024 | 178.83 | 181.08 | 177.46 | 180.85 | 179.55 | 853 |
| Jul 30, 2024 | 176.04 | 179.41 | 176.00 | 178.83 | 177.54 | 986 |
| Jul 29, 2024 | 176.48 | 179.74 | 174.51 | 174.51 | 173.25 | 3,405 |
| Jul 26, 2024 | 155.00 | 180.09 | 154.62 | 180.09 | 178.79 | 6,232 |
| Jul 25, 2024 | 143.81 | 147.55 | 143.81 | 146.40 | 145.35 | 896 |
| Jul 24, 2024 | 146.84 | 148.18 | 146.08 | 146.28 | 145.23 | 509 |
| Jul 23, 2024 | 146.10 | 146.85 | 145.49 | 146.85 | 145.79 | 852 |
| Jul 22, 2024 | 145.50 | 146.10 | 142.40 | 146.10 | 145.05 | 405 |
| Jul 19, 2024 | 144.00 | 145.74 | 144.00 | 145.74 | 144.69 | 207 |
| Jul 18, 2024 | 143.79 | 146.20 | 143.79 | 144.96 | 143.92 | 1,492 |
| Jul 17, 2024 | 140.24 | 143.65 | 140.24 | 143.62 | 142.59 | 443 |
| Jul 16, 2024 | 140.02 | 140.51 | 137.35 | 140.24 | 139.23 | 374 |
| Jul 15, 2024 | 143.36 | 143.36 | 140.00 | 140.03 | 139.02 | 747 |
| Jul 12, 2024 | 140.49 | 143.99 | 140.49 | 143.99 | 142.95 | 135 |
| Jul 11, 2024 | 136.64 | 141.69 | 136.42 | 140.63 | 139.62 | 264 |
| Jul 10, 2024 | 133.17 | 136.64 | 133.02 | 136.64 | 135.66 | 180 |
| Jul 9, 2024 | 138.87 | 138.87 | 135.00 | 135.51 | 134.53 | 373 |
| Jul 8, 2024 | 138.38 | 140.56 | 138.35 | 138.59 | 137.59 | 178 |
| Jul 5, 2024 | 141.02 | 141.02 | 138.06 | 138.60 | 137.60 | 695 |
| Jul 4, 2024 | 142.67 | 142.67 | 139.03 | 140.73 | 139.72 | 113 |
| Jul 3, 2024 | 144.30 | 144.30 | 140.28 | 142.38 | 141.35 | 3,075 |
| Jul 2, 2024 | 141.86 | 144.40 | 141.86 | 143.61 | 142.58 | 263 |
| Jul 1, 2024 | 142.85 | 143.77 | 140.16 | 142.17 | 141.15 | 607 |
| Jun 28, 2024 | 143.60 | 144.16 | 142.24 | 142.85 | 141.82 | 416 |
| Jun 27, 2024 | 137.20 | 144.12 | 137.20 | 142.24 | 141.22 | 235 |
| Jun 26, 2024 | 137.69 | 140.27 | 137.69 | 140.01 | 139.00 | 171 |
| Jun 25, 2024 | 138.81 | 140.25 | 138.32 | 139.40 | 138.40 | 345 |
| Jun 24, 2024 | 138.30 | 139.64 | 137.82 | 139.16 | 138.16 | 657 |
| Jun 21, 2024 | 139.06 | 139.72 | 137.80 | 139.16 | 138.16 | 566 |
| Jun 20, 2024 | 136.79 | 139.32 | 136.08 | 139.07 | 138.07 | 1,121 |
| Jun 19, 2024 | 135.85 | 140.00 | 135.30 | 136.94 | 135.95 | 429 |
| Jun 18, 2024 | 136.50 | 137.14 | 136.01 | 136.66 | 135.68 | 735 |
| Jun 17, 2024 | 135.49 | 137.20 | 135.49 | 136.50 | 135.52 | 836 |
| Jun 14, 2024 | 135.66 | 136.22 | 133.85 | 136.22 | 135.24 | 414 |
| Jun 13, 2024 | 137.15 | 138.58 | 135.70 | 135.74 | 134.76 | 121 |