888.00
+43.00
+(5.09%)
As of 11:09:52 AM CST. Market Open.
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 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 23 |
| Jan 30, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - |
| Jan 29, 2025 | 851.00 | 851.00 | 845.00 | 845.00 | 845.00 | 368 |
| Jan 28, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 6 |
| Jan 27, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 477 |
| Jan 24, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - |
| Jan 23, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 11 |
| Jan 22, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 100 |
| Jan 21, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 6 |
| Jan 20, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jan 17, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 11 |
| Jan 16, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | - |
| Jan 15, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 219 |
| Jan 14, 2025 | 820.00 | 826.00 | 820.00 | 824.30 | 824.30 | 479 |
| Jan 13, 2025 | 808.88 | 808.88 | 808.88 | 808.88 | 808.88 | 69 |
| Jan 10, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 6 |
| Jan 9, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Jan 8, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 14 |
| Jan 7, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Jan 6, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Jan 3, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Jan 2, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Dec 31, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 100 |
| Dec 30, 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - |
| Dec 27, 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - |
| Dec 26, 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - |
| Dec 24, 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - |
| Dec 23, 2024 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 65 |
| Dec 20, 2024 | 780.01 | 780.01 | 780.01 | 780.01 | 780.01 | - |
| Dec 19, 2024 | 780.01 | 780.01 | 780.01 | 780.01 | 780.01 | - |
| Dec 18, 2024 | 790.00 | 790.00 | 780.01 | 780.01 | 780.01 | 19 |
| Dec 17, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 20 |
| Dec 16, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
| Dec 13, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
| Dec 11, 2024 | 860.00 | 860.00 | 850.30 | 851.00 | 851.00 | 1,699 |
| Dec 10, 2024 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | - |
| Dec 9, 2024 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | - |
| Dec 6, 2024 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | - |
| Dec 5, 2024 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 12 |
| Dec 4, 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | - |
| Dec 3, 2024 | 841.66 | 853.00 | 841.66 | 853.00 | 853.00 | 903 |
| Dec 2, 2024 | 838.54 | 838.54 | 830.00 | 830.00 | 830.00 | 29,072 |
| Nov 29, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 10 |
| Nov 28, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - |
| Nov 27, 2024 | 0.25 Dividend | |||||
| Nov 27, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - |
| Nov 26, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 851.75 | - |
| Nov 25, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 851.75 | 903 |
| Nov 22, 2024 | 887.24 | 887.24 | 879.50 | 879.50 | 879.24 | 518 |
| Nov 21, 2024 | 870.00 | 879.50 | 870.00 | 879.50 | 879.24 | 11 |
| Nov 20, 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 867.75 | - |
| Nov 19, 2024 | 867.50 | 868.00 | 867.50 | 868.00 | 867.75 | 620 |
| Nov 15, 2024 | 830.00 | 830.00 | 829.00 | 829.00 | 828.76 | 270 |
| Nov 14, 2024 | 845.00 | 845.00 | 834.36 | 834.36 | 834.12 | 11,036 |
| Nov 13, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.75 | 192 |
| Nov 12, 2024 | 857.00 | 860.00 | 850.00 | 860.00 | 859.75 | 911 |
| Nov 11, 2024 | 900.30 | 900.30 | 861.41 | 861.41 | 861.16 | 144 |
| Nov 8, 2024 | 894.00 | 900.30 | 894.00 | 900.30 | 900.04 | 213 |
| Nov 7, 2024 | 893.00 | 893.00 | 890.00 | 890.00 | 889.74 | 25 |
| Nov 6, 2024 | 890.00 | 894.00 | 890.00 | 894.00 | 893.74 | 118 |
| Nov 5, 2024 | 921.35 | 921.35 | 921.35 | 921.35 | 921.08 | 120 |
| Nov 4, 2024 | 930.00 | 930.00 | 915.00 | 915.00 | 914.73 | 463 |
| Nov 1, 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 905.73 | - |
| Oct 31, 2024 | 920.00 | 920.00 | 906.00 | 906.00 | 905.73 | 33 |
| Oct 30, 2024 | 964.99 | 964.99 | 964.99 | 964.99 | 964.71 | 125 |
| Oct 29, 2024 | 970.01 | 970.01 | 959.00 | 959.00 | 958.72 | 2,383 |
| Oct 28, 2024 | 972.00 | 972.00 | 967.00 | 970.00 | 969.72 | 1,546 |
| Oct 25, 2024 | 974.99 | 974.99 | 969.66 | 972.00 | 971.71 | 486 |
| Oct 24, 2024 | 1,070.01 | 1,070.01 | 972.51 | 975.79 | 975.50 | 1,228 |
| Oct 23, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,159.66 | 215 |
| Oct 22, 2024 | 1,160.00 | 1,164.00 | 1,160.00 | 1,164.00 | 1,163.66 | 1,297 |
| Oct 21, 2024 | 1,154.01 | 1,154.01 | 1,150.01 | 1,150.01 | 1,149.67 | 88 |
| Oct 18, 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,150.66 | 600 |
| Oct 17, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,124.67 | - |
| Oct 16, 2024 | 1,095.61 | 1,125.00 | 1,095.61 | 1,125.00 | 1,124.67 | 209 |
| Oct 15, 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,053.69 | - |
| Oct 14, 2024 | 1,052.00 | 1,054.00 | 1,052.00 | 1,054.00 | 1,053.69 | 273 |
| Oct 11, 2024 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.67 | - |
| Oct 10, 2024 | 1,046.00 | 1,046.00 | 1,045.98 | 1,045.98 | 1,045.67 | 11 |
| Oct 9, 2024 | 1,045.49 | 1,045.49 | 1,045.49 | 1,045.49 | 1,045.18 | - |
| Oct 8, 2024 | 1,045.49 | 1,045.49 | 1,045.49 | 1,045.49 | 1,045.18 | - |
| Oct 7, 2024 | 1,045.49 | 1,045.49 | 1,045.49 | 1,045.49 | 1,045.18 | 10 |
| Oct 4, 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.70 | 8 |
| Oct 3, 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,043.69 | 40 |
| Oct 2, 2024 | 1,079.49 | 1,079.49 | 1,079.49 | 1,079.49 | 1,079.17 | - |
| Sep 30, 2024 | 1,079.49 | 1,079.49 | 1,079.49 | 1,079.49 | 1,079.17 | 1,261 |
| Sep 27, 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,094.68 | - |
| Sep 26, 2024 | 1,053.01 | 1,095.00 | 1,053.01 | 1,095.00 | 1,094.68 | 393 |
| Sep 25, 2024 | 1,104.99 | 1,117.99 | 1,104.99 | 1,104.99 | 1,104.67 | 996 |
| Sep 24, 2024 | 1,071.99 | 1,071.99 | 1,071.99 | 1,071.99 | 1,071.68 | 155 |
| Sep 23, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,059.69 | 11 |
| Sep 20, 2024 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,033.70 | - |
| Sep 19, 2024 | 1,035.00 | 1,035.00 | 1,034.00 | 1,034.00 | 1,033.70 | 19 |
| Sep 18, 2024 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,034.70 | 243 |
| Sep 17, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,029.70 | 10 |
| Sep 13, 2024 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.20 | - |
| Sep 12, 2024 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.20 | - |
| Sep 11, 2024 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.20 | - |
| Sep 10, 2024 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.20 | - |
| Sep 9, 2024 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.20 | 300 |
| Sep 6, 2024 | 1,012.61 | 1,012.61 | 1,012.61 | 1,012.61 | 1,012.31 | 8 |
| Sep 5, 2024 | 0.25 Dividend | |||||
| Sep 5, 2024 | 1,012.61 | 1,012.61 | 1,012.61 | 1,012.61 | 1,012.31 | 6 |
| Sep 4, 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,038.65 | - |
| Sep 3, 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,038.65 | 5 |
| Sep 2, 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,050.44 | - |
| Aug 30, 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,050.44 | 550 |
| Aug 29, 2024 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 999.48 | - |
| Aug 28, 2024 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 999.48 | - |
| Aug 27, 2024 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 999.48 | - |
| Aug 26, 2024 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 999.48 | 1,000 |
| Aug 23, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 999.47 | - |
| Aug 22, 2024 | 1,019.99 | 1,019.99 | 1,000.00 | 1,000.00 | 999.47 | 626 |
| Aug 21, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,004.46 | 76 |
| Aug 20, 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 958.49 | - |
| Aug 19, 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 958.49 | 121 |
| Aug 16, 2024 | 933.00 | 935.00 | 933.00 | 934.00 | 933.50 | 543 |
| Aug 15, 2024 | 907.00 | 907.00 | 907.00 | 907.00 | 906.52 | 185 |
| Aug 14, 2024 | 909.99 | 909.99 | 909.99 | 909.99 | 909.50 | - |
| Aug 13, 2024 | 909.99 | 909.99 | 909.99 | 909.99 | 909.50 | - |
| Aug 12, 2024 | 909.99 | 909.99 | 909.99 | 909.99 | 909.50 | 22 |
| Aug 9, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 894.52 | 55 |
| Aug 8, 2024 | 877.41 | 904.00 | 877.41 | 904.00 | 903.52 | 299 |
| Aug 7, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 910.51 | - |
| Aug 6, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 910.51 | 9 |
| Aug 5, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 910.51 | 268 |
| Aug 2, 2024 | 923.60 | 923.60 | 923.60 | 923.60 | 923.11 | 220 |
| Aug 1, 2024 | 914.00 | 922.00 | 914.00 | 922.00 | 921.51 | 21 |
| Jul 31, 2024 | 877.19 | 877.19 | 877.19 | 877.19 | 876.72 | - |
| Jul 30, 2024 | 877.19 | 877.19 | 877.19 | 877.19 | 876.72 | - |
| Jul 29, 2024 | 877.19 | 877.19 | 877.19 | 877.19 | 876.72 | - |
| Jul 26, 2024 | 877.19 | 877.19 | 877.19 | 877.19 | 876.72 | - |
| Jul 25, 2024 | 877.19 | 877.19 | 877.19 | 877.19 | 876.72 | - |
| Jul 24, 2024 | 877.19 | 877.19 | 877.19 | 877.19 | 876.72 | 8 |
| Jul 23, 2024 | 849.70 | 849.70 | 849.70 | 849.70 | 849.25 | - |
| Jul 22, 2024 | 849.70 | 849.70 | 849.70 | 849.70 | 849.25 | - |
| Jul 19, 2024 | 849.70 | 849.70 | 849.70 | 849.70 | 849.25 | - |
| Jul 18, 2024 | 849.70 | 849.70 | 849.70 | 849.70 | 849.25 | - |
| Jul 17, 2024 | 849.70 | 849.70 | 849.70 | 849.70 | 849.25 | - |
| Jul 16, 2024 | 849.70 | 849.70 | 849.70 | 849.70 | 849.25 | - |
| Jul 15, 2024 | 869.99 | 869.99 | 848.00 | 849.70 | 849.25 | 64,340 |
| Jul 12, 2024 | 814.81 | 814.81 | 814.81 | 814.81 | 814.37 | - |
| Jul 11, 2024 | 814.81 | 814.81 | 814.81 | 814.81 | 814.37 | 23,040 |
| Jul 10, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 767.59 | - |
| Jul 9, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 767.59 | - |
| Jul 8, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 767.59 | - |
| Jul 5, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 767.59 | - |
| Jul 4, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 767.59 | - |
| Jul 3, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 767.59 | - |
| Jul 2, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 767.59 | - |
| Jul 1, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 767.59 | 24 |
| Jun 28, 2024 | 769.00 | 769.00 | 769.00 | 769.00 | 768.59 | 16 |
| Jun 27, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.59 | 192 |
| Jun 26, 2024 | 781.99 | 781.99 | 781.99 | 781.99 | 781.57 | - |
| Jun 25, 2024 | 781.99 | 781.99 | 781.99 | 781.99 | 781.57 | - |
| Jun 24, 2024 | 781.99 | 781.99 | 781.99 | 781.99 | 781.57 | 40 |
| Jun 21, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.58 | - |
| Jun 20, 2024 | 755.50 | 780.00 | 755.50 | 780.00 | 779.58 | 12 |
| Jun 19, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.60 | - |
| Jun 18, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.60 | - |
| Jun 17, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.60 | - |
| Jun 14, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.60 | - |
| Jun 13, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.60 | - |
| Jun 12, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.60 | - |
| Jun 11, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.60 | 276 |
| Jun 10, 2024 | 754.38 | 754.39 | 754.38 | 754.39 | 753.99 | 42 |
| Jun 7, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 738.61 | 16 |
| Jun 6, 2024 | 740.00 | 740.00 | 739.61 | 739.61 | 739.22 | 124 |
| Jun 5, 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.43 | - |
| Jun 4, 2024 | 0.25 Dividend | |||||
| Jun 4, 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.43 | - |
| Jun 3, 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.18 | - |
| May 31, 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.18 | - |
| May 30, 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.18 | - |
| May 29, 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.18 | - |
| May 28, 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.18 | - |
| May 27, 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.18 | - |
| May 24, 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.18 | 9,052 |
| May 23, 2024 | 688.55 | 688.55 | 688.55 | 688.55 | 687.94 | 9,830 |
| May 22, 2024 | 703.10 | 706.00 | 703.10 | 706.00 | 705.37 | 15,016 |
| May 21, 2024 | 737.15 | 737.15 | 737.15 | 737.15 | 736.49 | - |
| May 20, 2024 | 737.15 | 737.15 | 737.15 | 737.15 | 736.49 | 100 |
| May 17, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 16, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 15, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 14, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 13, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 10, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 9, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 8, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 7, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 6, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 3, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| May 2, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.37 | - |
| Apr 30, 2024 | 710.02 | 710.02 | 699.00 | 702.00 | 701.37 | 184 |
| Apr 29, 2024 | 724.36 | 724.36 | 724.36 | 724.36 | 723.71 | - |
| Apr 26, 2024 | 730.00 | 730.00 | 724.36 | 724.36 | 723.71 | 1,175 |
| Apr 25, 2024 | 700.00 | 740.00 | 700.00 | 740.00 | 739.34 | 2,125 |
| Apr 24, 2024 | 647.00 | 665.00 | 647.00 | 665.00 | 664.41 | 99 |
| Apr 23, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 641.43 | 19 |
| Apr 22, 2024 | 655.72 | 655.72 | 655.72 | 655.72 | 655.13 | - |
| Apr 19, 2024 | 665.00 | 670.00 | 655.72 | 655.72 | 655.13 | 153 |
| Apr 18, 2024 | 639.02 | 639.02 | 639.02 | 639.02 | 638.45 | - |
| Apr 17, 2024 | 639.02 | 639.02 | 639.02 | 639.02 | 638.45 | - |
| Apr 16, 2024 | 662.18 | 662.18 | 639.02 | 639.02 | 638.45 | 13 |
| Apr 15, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.40 | - |
| Apr 12, 2024 | 650.00 | 670.00 | 650.00 | 670.00 | 669.40 | 87 |
| Apr 11, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 654.42 | - |
| Apr 10, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 654.42 | - |
| Apr 9, 2024 | 653.00 | 655.00 | 653.00 | 655.00 | 654.42 | 36,036 |
| Apr 8, 2024 | 644.65 | 648.00 | 643.00 | 643.00 | 642.43 | 7,805 |
| Apr 5, 2024 | 638.81 | 650.40 | 638.81 | 650.20 | 649.62 | 4,239 |
| Apr 4, 2024 | 615.91 | 624.20 | 615.91 | 624.20 | 623.64 | 8,013 |
| Apr 3, 2024 | 609.70 | 615.00 | 609.70 | 613.00 | 612.45 | 123 |
| Apr 2, 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 606.46 | 239 |
| Apr 1, 2024 | 607.75 | 607.75 | 607.75 | 607.75 | 607.21 | 100 |
| Mar 27, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.49 | - |
| Mar 26, 2024 | 572.00 | 575.00 | 572.00 | 575.00 | 574.49 | 12 |
| Mar 25, 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.49 | - |
| Mar 22, 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.49 | 35 |
| Mar 21, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.50 | - |
| Mar 20, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.50 | - |
| Mar 19, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.50 | - |
| Mar 15, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.50 | 50 |
| Mar 14, 2024 | 572.00 | 572.10 | 572.00 | 572.00 | 571.49 | 662 |
| Mar 13, 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 590.47 | - |
| Mar 12, 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 590.47 | - |
| Mar 11, 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 590.47 | 30 |
| Mar 8, 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 576.48 | 710 |
| Mar 7, 2024 | 575.00 | 575.00 | 566.00 | 566.00 | 565.49 | 111 |
| Mar 6, 2024 | 576.00 | 580.00 | 565.00 | 565.00 | 564.50 | 1,541 |
| Mar 5, 2024 | 560.25 | 564.00 | 560.25 | 564.00 | 563.50 | 2,505 |
| Mar 4, 2024 | 0.25 Dividend | |||||
| Mar 4, 2024 | 560.25 | 560.25 | 560.25 | 560.25 | 559.75 | 100 |
| Mar 1, 2024 | 540.00 | 541.00 | 540.00 | 540.00 | 539.27 | 5,290 |
| Feb 29, 2024 | 536.00 | 536.00 | 531.00 | 533.90 | 533.18 | 1,395 |
| Feb 28, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.28 | - |
| Feb 27, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.28 | 2,235 |
| Feb 26, 2024 | 519.00 | 519.00 | 510.00 | 510.00 | 509.31 | 403 |
| Feb 23, 2024 | 522.00 | 535.00 | 522.00 | 533.60 | 532.88 | 20 |
| Feb 22, 2024 | 560.00 | 560.00 | 531.50 | 531.50 | 530.78 | 9,633 |
| Feb 21, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.23 | 8 |
| Feb 20, 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.22 | - |
| Feb 19, 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.22 | - |
| Feb 16, 2024 | 568.50 | 572.00 | 568.50 | 572.00 | 571.22 | 4,740 |
| Feb 15, 2024 | 568.00 | 568.00 | 563.50 | 563.50 | 562.74 | 1,523 |
| Feb 14, 2024 | 545.30 | 545.30 | 545.00 | 545.00 | 544.26 | 2,514 |
| Feb 13, 2024 | 550.50 | 551.00 | 550.50 | 551.00 | 550.25 | 3,160 |
| Feb 12, 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 560.24 | - |
| Feb 9, 2024 | 560.85 | 561.00 | 560.85 | 561.00 | 560.24 | 2,210 |
| Feb 8, 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 571.72 | - |
| Feb 7, 2024 | 573.00 | 573.00 | 572.50 | 572.50 | 571.72 | 35 |
| Feb 6, 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 572.72 | 151 |
| Feb 2, 2024 | 595.50 | 595.50 | 583.96 | 589.50 | 588.70 | 1,787 |
| Feb 1, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.17 | - |
| Jan 31, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.17 | - |