Mexico - Delayed Quote MXN
Pfizer Inc. (PFE.MX)
446.20
+6.25
+(1.42%)
At close: April 24 at 1:58:26 PM CST
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 438.70 | 447.00 | 438.70 | 446.20 | 446.20 | 474 |
| Apr 23, 2025 | 449.00 | 450.50 | 437.50 | 439.95 | 439.95 | 11,878 |
| Apr 22, 2025 | 436.78 | 440.50 | 436.78 | 440.25 | 440.25 | 1,242 |
| Apr 21, 2025 | 442.42 | 442.42 | 431.86 | 432.25 | 432.25 | 396 |
| Apr 16, 2025 | 452.00 | 452.00 | 439.34 | 440.00 | 440.00 | 2,379 |
| Apr 15, 2025 | 451.00 | 451.00 | 449.19 | 451.00 | 451.00 | 405 |
| Apr 14, 2025 | 443.50 | 448.00 | 442.00 | 446.00 | 446.00 | 44,769 |
| Apr 11, 2025 | 440.00 | 446.25 | 436.00 | 444.50 | 444.50 | 3,541 |
| Apr 10, 2025 | 449.07 | 449.07 | 434.88 | 442.11 | 442.11 | 1,938 |
| Apr 9, 2025 | 449.53 | 457.00 | 440.00 | 452.00 | 452.00 | 5,829 |
| Apr 8, 2025 | 466.51 | 469.27 | 449.00 | 454.71 | 454.71 | 1,778 |
| Apr 7, 2025 | 468.55 | 470.90 | 460.00 | 466.51 | 466.51 | 2,667 |
| Apr 4, 2025 | 485.00 | 485.00 | 470.50 | 470.86 | 470.86 | 1,169 |
| Apr 3, 2025 | 503.02 | 503.02 | 485.00 | 487.20 | 487.20 | 4,484 |
| Apr 2, 2025 | 496.00 | 505.12 | 496.00 | 503.68 | 503.68 | 1,906 |
| Apr 1, 2025 | 511.00 | 515.30 | 498.98 | 499.50 | 499.50 | 2,908 |
| Mar 31, 2025 | 511.40 | 518.40 | 504.00 | 518.35 | 518.35 | 338 |
| Mar 28, 2025 | 505.61 | 513.29 | 505.61 | 513.28 | 513.28 | 284 |
| Mar 27, 2025 | 509.00 | 509.40 | 505.00 | 509.40 | 509.40 | 220 |
| Mar 26, 2025 | 513.00 | 513.00 | 507.28 | 508.00 | 508.00 | 1,588 |
| Mar 25, 2025 | 525.49 | 525.49 | 513.51 | 513.51 | 513.51 | 493 |
| Mar 24, 2025 | 525.00 | 526.70 | 521.00 | 523.77 | 523.77 | 191 |
| Mar 21, 2025 | 527.01 | 532.12 | 527.00 | 528.59 | 528.59 | 3,213 |
| Mar 20, 2025 | 528.01 | 528.01 | 524.17 | 527.01 | 527.01 | 4,064 |
| Mar 19, 2025 | 526.01 | 529.19 | 526.01 | 529.19 | 529.19 | 87 |
| Mar 18, 2025 | 525.00 | 527.00 | 523.50 | 525.50 | 525.50 | 2,944 |
| Mar 14, 2025 | 513.06 | 513.06 | 508.80 | 511.95 | 511.95 | 1,648 |
| Mar 13, 2025 | 519.00 | 521.25 | 514.00 | 514.00 | 514.00 | 613 |
| Mar 12, 2025 | 525.00 | 525.00 | 516.00 | 522.00 | 522.00 | 26,338 |
| Mar 11, 2025 | 535.00 | 535.00 | 527.00 | 527.00 | 527.00 | 1,138 |
| Mar 10, 2025 | 544.51 | 549.01 | 540.28 | 541.31 | 541.31 | 112,443 |
| Mar 7, 2025 | 541.00 | 544.51 | 539.20 | 539.27 | 539.27 | 1,501 |
| Mar 6, 2025 | 527.00 | 535.35 | 525.85 | 531.17 | 531.17 | 108,268 |
| Mar 5, 2025 | 531.00 | 531.00 | 525.00 | 528.00 | 528.00 | 28,820 |
| Mar 4, 2025 | 539.51 | 544.00 | 534.00 | 534.00 | 534.00 | 100,785 |
| Mar 3, 2025 | 539.31 | 548.59 | 537.00 | 541.67 | 541.67 | 2,443 |
| Feb 28, 2025 | 532.01 | 540.00 | 532.00 | 539.90 | 539.90 | 5,597 |
| Feb 27, 2025 | 537.00 | 540.00 | 533.00 | 538.68 | 538.68 | 36,170 |
| Feb 26, 2025 | 545.00 | 545.00 | 536.00 | 536.50 | 536.50 | 194 |
| Feb 25, 2025 | 544.50 | 552.79 | 542.35 | 545.00 | 545.00 | 1,942 |
| Feb 24, 2025 | 538.83 | 546.00 | 534.07 | 544.50 | 544.50 | 2,310 |
| Feb 21, 2025 | 527.99 | 540.00 | 527.99 | 539.70 | 539.70 | 8,294 |
| Feb 20, 2025 | 531.33 | 531.33 | 524.00 | 524.00 | 524.00 | 1,359 |
| Feb 19, 2025 | 522.43 | 529.99 | 522.05 | 526.00 | 526.00 | 43,293 |
| Feb 18, 2025 | 520.41 | 520.41 | 515.37 | 518.17 | 518.17 | 189,100 |
| Feb 17, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Feb 14, 2025 | 520.00 | 524.15 | 517.44 | 520.00 | 520.00 | 4,264 |
| Feb 13, 2025 | 524.53 | 528.00 | 521.04 | 523.60 | 523.60 | 1,709 |
| Feb 12, 2025 | 521.00 | 524.20 | 519.00 | 524.00 | 524.00 | 3,901 |
| Feb 11, 2025 | 533.00 | 533.00 | 522.45 | 523.32 | 523.32 | 2,714 |
| Feb 10, 2025 | 527.50 | 537.00 | 527.00 | 534.24 | 534.24 | 427 |
| Feb 7, 2025 | 529.00 | 532.13 | 526.49 | 527.50 | 527.50 | 3,712 |
| Feb 6, 2025 | 542.88 | 542.88 | 529.00 | 529.00 | 529.00 | 13,283 |
| Feb 5, 2025 | 535.00 | 552.30 | 532.00 | 546.10 | 546.10 | 1,567 |
| Feb 4, 2025 | 543.75 | 549.11 | 522.00 | 531.10 | 531.10 | 5,211 |
| Jan 31, 2025 | 550.00 | 553.00 | 546.01 | 548.50 | 548.50 | 417 |
| Jan 30, 2025 | 546.47 | 550.00 | 545.70 | 549.99 | 549.99 | 14,036 |
| Jan 29, 2025 | 550.00 | 555.71 | 546.01 | 546.01 | 546.01 | 1,462 |
| Jan 28, 2025 | 550.00 | 552.75 | 547.24 | 550.00 | 550.00 | 807 |
| Jan 27, 2025 | 533.00 | 557.00 | 533.00 | 554.73 | 554.73 | 5,553 |
| Jan 24, 2025 | 8.42604 Dividend | |||||
| Jan 24, 2025 | 537.00 | 537.00 | 525.02 | 528.00 | 528.00 | 11,847 |
| Jan 23, 2025 | 535.00 | 537.59 | 532.49 | 537.00 | 536.57 | 4,019 |
| Jan 22, 2025 | 552.50 | 552.50 | 533.72 | 534.24 | 533.81 | 575 |
| Jan 21, 2025 | 541.00 | 551.00 | 541.00 | 549.00 | 548.56 | 12,709 |
| Jan 20, 2025 | 550.00 | 550.00 | 549.99 | 550.00 | 549.56 | 164 |
| Jan 17, 2025 | 552.29 | 552.29 | 546.00 | 546.00 | 545.56 | 659 |
| Jan 16, 2025 | 539.87 | 552.88 | 539.87 | 552.30 | 551.86 | 1,019 |
| Jan 15, 2025 | 541.01 | 543.64 | 537.00 | 537.04 | 536.61 | 432 |
| Jan 14, 2025 | 551.21 | 551.21 | 541.01 | 541.01 | 540.58 | 14,114 |
| Jan 13, 2025 | 550.45 | 554.00 | 550.45 | 553.55 | 553.11 | 3,675 |
| Jan 10, 2025 | 555.55 | 560.00 | 554.41 | 555.00 | 554.56 | 8,535 |
| Jan 9, 2025 | 550.20 | 550.20 | 549.99 | 549.99 | 549.55 | 33 |
| Jan 8, 2025 | 546.21 | 552.79 | 537.25 | 549.00 | 548.56 | 430 |
| Jan 7, 2025 | 550.00 | 558.88 | 550.00 | 550.00 | 549.56 | 2,216 |
| Jan 6, 2025 | 546.86 | 555.28 | 546.01 | 547.01 | 546.57 | 1,498 |
| Jan 3, 2025 | 547.85 | 553.07 | 547.85 | 552.00 | 551.56 | 274 |
| Jan 2, 2025 | 550.00 | 556.79 | 547.50 | 549.00 | 548.56 | 736 |
| Dec 31, 2024 | 548.88 | 553.67 | 548.88 | 551.49 | 551.05 | 1,348 |
| Dec 30, 2024 | 541.00 | 546.10 | 538.00 | 545.49 | 545.05 | 10,921 |
| Dec 27, 2024 | 544.00 | 544.00 | 538.00 | 542.50 | 542.07 | 4,647 |
| Dec 26, 2024 | 537.00 | 538.00 | 536.00 | 537.72 | 537.29 | 331 |
| Dec 24, 2024 | 537.00 | 537.86 | 536.00 | 537.72 | 537.29 | 2,314 |
| Dec 23, 2024 | 532.96 | 539.50 | 530.00 | 537.86 | 537.43 | 9,661 |
| Dec 20, 2024 | 527.00 | 530.00 | 525.54 | 527.99 | 527.57 | 1,705 |
| Dec 19, 2024 | 529.90 | 530.00 | 520.70 | 524.00 | 523.58 | 30,979 |
| Dec 18, 2024 | 529.01 | 532.65 | 528.51 | 530.50 | 530.08 | 2,062 |
| Dec 17, 2024 | 514.09 | 538.01 | 514.09 | 533.41 | 532.98 | 7,775 |
| Dec 16, 2024 | 517.00 | 518.00 | 508.50 | 508.50 | 508.09 | 89,127 |
| Dec 13, 2024 | 511.29 | 516.49 | 509.01 | 516.00 | 515.59 | 1,122 |
| Dec 11, 2024 | 515.00 | 515.00 | 508.00 | 508.00 | 507.59 | 1,797 |
| Dec 10, 2024 | 527.02 | 529.58 | 515.00 | 515.00 | 514.59 | 687 |
| Dec 9, 2024 | 523.05 | 533.74 | 523.05 | 527.01 | 526.59 | 1,112 |
| Dec 6, 2024 | 524.20 | 527.00 | 518.00 | 518.00 | 517.59 | 7,468 |
| Dec 5, 2024 | 510.23 | 520.00 | 508.83 | 520.00 | 519.58 | 11,077 |
| Dec 4, 2024 | 518.99 | 518.99 | 510.00 | 513.00 | 512.59 | 1,000 |
| Dec 3, 2024 | 525.40 | 526.10 | 519.00 | 519.30 | 518.88 | 3,521 |
| Dec 2, 2024 | 533.40 | 533.40 | 525.01 | 527.43 | 527.01 | 968 |
| Nov 29, 2024 | 537.00 | 537.00 | 525.00 | 528.78 | 528.36 | 208 |
| Nov 28, 2024 | 530.51 | 536.00 | 527.44 | 536.00 | 535.57 | 63 |
| Nov 27, 2024 | 531.01 | 535.00 | 527.00 | 531.00 | 530.57 | 4,395 |
| Nov 26, 2024 | 538.97 | 538.97 | 530.00 | 531.60 | 531.17 | 4,251 |
| Nov 25, 2024 | 522.86 | 533.00 | 522.86 | 527.24 | 526.82 | 3,246 |
| Nov 22, 2024 | 526.00 | 528.99 | 520.28 | 523.80 | 523.38 | 421,929 |
| Nov 21, 2024 | 505.00 | 514.00 | 504.01 | 511.00 | 510.59 | 243,644 |
| Nov 20, 2024 | 504.10 | 508.20 | 502.03 | 506.98 | 506.57 | 820 |
| Nov 19, 2024 | 508.16 | 508.16 | 499.00 | 502.00 | 501.60 | 1,547 |
| Nov 15, 2024 | 535.92 | 535.92 | 504.00 | 506.71 | 506.30 | 6,455 |
| Nov 14, 2024 | 551.04 | 551.04 | 530.00 | 530.56 | 530.14 | 3,115 |
| Nov 13, 2024 | 534.95 | 548.30 | 534.95 | 548.30 | 547.86 | 4,716 |
| Nov 12, 2024 | 534.01 | 542.69 | 534.01 | 539.47 | 539.04 | 2,624 |
| Nov 11, 2024 | 540.64 | 550.00 | 532.00 | 533.16 | 532.73 | 2,883 |
| Nov 8, 2024 | 8.230084 Dividend | |||||
| Nov 8, 2024 | 543.61 | 546.95 | 538.00 | 539.68 | 539.25 | 1,199 |
| Nov 7, 2024 | 550.00 | 550.43 | 543.36 | 543.61 | 542.76 | 64,431 |
| Nov 6, 2024 | 560.00 | 564.00 | 550.00 | 551.28 | 550.41 | 5,123 |
| Nov 5, 2024 | 558.99 | 563.99 | 557.21 | 561.00 | 560.12 | 233 |
| Nov 4, 2024 | 575.41 | 575.41 | 557.84 | 560.00 | 559.12 | 2,997 |
| Nov 1, 2024 | 568.90 | 572.98 | 566.02 | 572.30 | 571.40 | 65,929 |
| Oct 31, 2024 | 574.00 | 574.00 | 567.19 | 569.68 | 568.78 | 18,872 |
| Oct 30, 2024 | 569.20 | 575.99 | 568.50 | 574.34 | 573.44 | 4,050 |
| Oct 29, 2024 | 576.00 | 576.00 | 561.01 | 571.99 | 571.09 | 1,474 |
| Oct 28, 2024 | 568.01 | 579.99 | 568.01 | 578.03 | 577.12 | 7,777 |
| Oct 25, 2024 | 570.00 | 572.55 | 569.00 | 569.00 | 568.11 | 2,169 |
| Oct 24, 2024 | 574.00 | 576.76 | 566.01 | 567.18 | 566.29 | 2,977 |
| Oct 23, 2024 | 577.00 | 582.36 | 572.30 | 575.45 | 574.54 | 8,716 |
| Oct 22, 2024 | 575.00 | 576.85 | 567.14 | 576.85 | 575.94 | 622 |
| Oct 21, 2024 | 580.00 | 583.79 | 578.00 | 578.00 | 577.09 | 22,589 |
| Oct 18, 2024 | 573.00 | 582.00 | 572.50 | 579.00 | 578.09 | 858 |
| Oct 17, 2024 | 587.99 | 587.99 | 582.32 | 583.99 | 583.07 | 473 |
| Oct 16, 2024 | 580.00 | 593.09 | 580.00 | 590.95 | 590.02 | 55,724 |
| Oct 15, 2024 | 574.00 | 584.00 | 574.00 | 579.50 | 578.59 | 6,834 |
| Oct 14, 2024 | 563.00 | 564.00 | 559.00 | 563.01 | 562.12 | 28,765 |
| Oct 11, 2024 | 566.00 | 566.99 | 560.00 | 562.02 | 561.14 | 5,916 |
| Oct 10, 2024 | 585.00 | 585.00 | 573.00 | 574.98 | 574.08 | 2,986 |
| Oct 9, 2024 | 565.00 | 588.88 | 565.00 | 587.00 | 586.08 | 6,200 |
| Oct 8, 2024 | 564.00 | 568.03 | 562.50 | 565.94 | 565.05 | 1,882 |
| Oct 7, 2024 | 559.00 | 576.99 | 559.00 | 562.26 | 561.38 | 3,350 |
| Oct 4, 2024 | 546.00 | 550.00 | 543.86 | 549.58 | 548.72 | 4,000 |
| Oct 3, 2024 | 553.50 | 553.50 | 550.00 | 550.00 | 549.14 | 8,152 |
| Oct 2, 2024 | 568.00 | 568.00 | 553.50 | 555.50 | 554.63 | 16,863 |
| Sep 30, 2024 | 573.00 | 573.00 | 566.00 | 569.00 | 568.11 | 2,243 |
| Sep 27, 2024 | 565.80 | 575.99 | 565.80 | 574.99 | 574.09 | 724 |
| Sep 26, 2024 | 560.00 | 571.99 | 559.01 | 565.85 | 564.96 | 63,094 |
| Sep 25, 2024 | 572.89 | 575.00 | 567.00 | 571.28 | 570.38 | 1,233 |
| Sep 24, 2024 | 566.15 | 572.00 | 566.15 | 569.89 | 568.99 | 7,944 |
| Sep 23, 2024 | 565.50 | 569.91 | 565.50 | 569.00 | 568.11 | 656 |
| Sep 20, 2024 | 572.69 | 572.99 | 567.00 | 567.01 | 566.12 | 575 |
| Sep 19, 2024 | 578.14 | 579.59 | 573.01 | 573.01 | 572.11 | 1,317 |
| Sep 18, 2024 | 577.00 | 578.14 | 571.01 | 577.00 | 576.09 | 2,139 |
| Sep 17, 2024 | 561.00 | 582.80 | 561.00 | 567.06 | 566.17 | 6,797 |
| Sep 13, 2024 | 565.80 | 566.00 | 555.01 | 560.83 | 559.95 | 5,420 |
| Sep 12, 2024 | 587.00 | 587.00 | 567.00 | 568.60 | 567.71 | 7,651 |
| Sep 11, 2024 | 597.50 | 597.50 | 583.49 | 584.78 | 583.86 | 1,443 |
| Sep 10, 2024 | 586.00 | 597.00 | 586.00 | 596.93 | 595.99 | 9,092 |
| Sep 9, 2024 | 571.00 | 588.99 | 571.00 | 586.71 | 585.79 | 69,348 |
| Sep 6, 2024 | 567.13 | 573.00 | 567.13 | 570.12 | 569.22 | 486 |
| Sep 5, 2024 | 568.01 | 571.14 | 567.00 | 569.69 | 568.79 | 3,420 |
| Sep 4, 2024 | 559.01 | 565.00 | 559.01 | 565.00 | 564.11 | 687 |
| Sep 3, 2024 | 573.45 | 573.45 | 559.01 | 559.01 | 558.13 | 4,314 |
| Sep 2, 2024 | 569.00 | 571.00 | 569.00 | 569.99 | 569.09 | 75 |
| Aug 30, 2024 | 568.00 | 570.00 | 565.00 | 569.52 | 568.62 | 1,349 |
| Aug 29, 2024 | 565.00 | 571.99 | 565.00 | 568.00 | 567.11 | 803 |
| Aug 28, 2024 | 565.45 | 567.00 | 563.00 | 564.00 | 563.11 | 5,918 |
| Aug 27, 2024 | 566.10 | 568.87 | 562.99 | 568.30 | 567.41 | 18,899 |
| Aug 26, 2024 | 553.50 | 561.04 | 553.50 | 558.14 | 557.26 | 4,617 |
| Aug 23, 2024 | 557.00 | 557.00 | 548.07 | 551.99 | 551.12 | 2,478 |
| Aug 22, 2024 | 565.00 | 566.82 | 555.00 | 558.36 | 557.48 | 5,709 |
| Aug 21, 2024 | 551.79 | 562.63 | 551.79 | 561.81 | 560.93 | 9,316 |
| Aug 20, 2024 | 542.00 | 552.74 | 542.00 | 548.01 | 547.15 | 23,299 |
| Aug 19, 2024 | 524.39 | 540.00 | 524.39 | 539.97 | 539.12 | 3,369 |
| Aug 16, 2024 | 538.19 | 538.19 | 519.30 | 528.49 | 527.66 | 5,822 |
| Aug 15, 2024 | 540.00 | 540.00 | 532.51 | 538.19 | 537.34 | 5,421 |
| Aug 14, 2024 | 552.01 | 552.01 | 542.00 | 544.59 | 543.73 | 5,718 |
| Aug 13, 2024 | 540.53 | 550.39 | 539.00 | 548.62 | 547.76 | 2,493 |
| Aug 12, 2024 | 535.10 | 545.99 | 535.10 | 544.40 | 543.54 | 579 |
| Aug 9, 2024 | 544.56 | 544.56 | 535.67 | 539.47 | 538.62 | 5,168 |
| Aug 8, 2024 | 551.00 | 553.69 | 543.96 | 547.30 | 546.44 | 1,376 |
| Aug 7, 2024 | 572.00 | 572.00 | 555.27 | 556.19 | 555.32 | 698 |
| Aug 6, 2024 | 576.10 | 580.00 | 569.96 | 573.50 | 572.60 | 282,080 |
| Aug 5, 2024 | 574.00 | 584.00 | 572.61 | 579.00 | 578.09 | 3,099 |
| Aug 2, 2024 | 577.00 | 587.98 | 571.30 | 574.00 | 573.10 | 8,369 |
| Aug 1, 2024 | 570.00 | 576.00 | 561.99 | 575.96 | 575.05 | 4,634 |
| Jul 31, 2024 | 584.00 | 584.00 | 570.00 | 570.00 | 569.10 | 12,700 |
| Jul 30, 2024 | 571.03 | 591.00 | 557.64 | 589.45 | 588.52 | 50,972 |
| Jul 29, 2024 | 569.94 | 578.99 | 568.00 | 573.70 | 572.80 | 3,476 |
| Jul 26, 2024 | 8.230084 Dividend | |||||
| Jul 26, 2024 | 555.47 | 569.99 | 555.46 | 569.94 | 569.04 | 4,858 |
| Jul 25, 2024 | 555.58 | 566.00 | 555.58 | 558.27 | 556.97 | 16,587 |
| Jul 24, 2024 | 540.00 | 550.00 | 540.00 | 548.03 | 546.76 | 4,749 |
| Jul 23, 2024 | 527.35 | 537.49 | 527.35 | 535.01 | 533.77 | 463 |
| Jul 22, 2024 | 542.06 | 542.06 | 527.83 | 530.00 | 528.77 | 4,557 |
| Jul 19, 2024 | 536.31 | 539.00 | 530.60 | 539.00 | 537.75 | 2,873 |
| Jul 18, 2024 | 540.00 | 549.54 | 535.00 | 538.87 | 537.62 | 15,427 |
| Jul 17, 2024 | 521.00 | 538.87 | 521.00 | 531.74 | 530.50 | 13,443 |
| Jul 16, 2024 | 520.00 | 523.27 | 515.84 | 520.99 | 519.78 | 13,939 |
| Jul 15, 2024 | 516.07 | 519.99 | 513.63 | 519.76 | 518.55 | 2,076 |
| Jul 12, 2024 | 507.05 | 514.99 | 507.05 | 511.62 | 510.43 | 8,172 |
| Jul 11, 2024 | 501.71 | 520.00 | 501.71 | 509.60 | 508.42 | 19,487 |
| Jul 10, 2024 | 501.00 | 506.00 | 501.00 | 504.99 | 503.82 | 2,266 |
| Jul 9, 2024 | 504.99 | 504.99 | 490.00 | 494.65 | 493.50 | 1,232 |
| Jul 8, 2024 | 507.50 | 507.50 | 500.49 | 502.00 | 500.83 | 14,356 |
| Jul 5, 2024 | 503.00 | 508.79 | 503.00 | 507.76 | 506.58 | 5,771 |
| Jul 4, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 501.83 | - |
| Jul 3, 2024 | 507.40 | 507.40 | 502.00 | 503.00 | 501.83 | 13,309 |
| Jul 2, 2024 | 512.00 | 512.00 | 506.00 | 509.50 | 508.32 | 1,705 |
| Jul 1, 2024 | 520.00 | 528.89 | 515.38 | 518.00 | 516.80 | 16,981 |
| Jun 28, 2024 | 511.00 | 515.30 | 509.24 | 512.99 | 511.80 | 4,286 |
| Jun 27, 2024 | 510.00 | 510.25 | 494.91 | 510.25 | 509.06 | 4,809 |
| Jun 26, 2024 | 509.99 | 509.99 | 495.00 | 500.01 | 498.85 | 10,726 |
| Jun 25, 2024 | 508.50 | 511.30 | 506.95 | 508.36 | 507.18 | 4,195 |
| Jun 24, 2024 | 500.00 | 507.69 | 499.75 | 507.69 | 506.51 | 1,956 |
| Jun 21, 2024 | 507.99 | 507.99 | 500.63 | 502.47 | 501.30 | 1,853 |
| Jun 20, 2024 | 497.50 | 514.00 | 497.50 | 510.25 | 509.06 | 43,312 |
| Jun 19, 2024 | 500.00 | 503.00 | 500.00 | 500.00 | 498.84 | 129 |
| Jun 18, 2024 | 499.60 | 504.01 | 499.60 | 504.01 | 502.84 | 468 |
| Jun 17, 2024 | 506.62 | 510.50 | 498.01 | 500.00 | 498.84 | 44,642 |
| Jun 14, 2024 | 516.07 | 516.07 | 506.01 | 506.63 | 505.45 | 58,798 |
| Jun 13, 2024 | 516.00 | 516.00 | 507.40 | 510.76 | 509.57 | 7,773 |
| Jun 12, 2024 | 523.00 | 526.00 | 515.81 | 516.04 | 514.84 | 5,349 |
| Jun 11, 2024 | 516.61 | 525.20 | 516.61 | 519.98 | 518.77 | 649 |
| Jun 10, 2024 | 525.00 | 525.00 | 512.83 | 514.20 | 513.01 | 1,611 |
| Jun 7, 2024 | 520.57 | 532.99 | 520.57 | 527.30 | 526.07 | 3,852 |
| Jun 6, 2024 | 515.00 | 517.07 | 505.01 | 513.00 | 511.81 | 3,512 |
| Jun 5, 2024 | 525.77 | 525.77 | 514.49 | 515.35 | 514.15 | 2,477 |
| Jun 4, 2024 | 517.00 | 532.00 | 517.00 | 527.00 | 525.78 | 5,258 |
| Jun 3, 2024 | 493.00 | 520.00 | 493.00 | 518.78 | 517.57 | 18,255 |
| May 31, 2024 | 480.13 | 486.99 | 480.13 | 484.95 | 483.82 | 2,948 |
| May 30, 2024 | 469.39 | 476.85 | 469.39 | 476.85 | 475.74 | 1,224 |
| May 29, 2024 | 475.00 | 475.00 | 468.10 | 471.75 | 470.65 | 9,392 |
| May 28, 2024 | 477.37 | 477.37 | 472.00 | 474.50 | 473.40 | 1,406 |
| May 27, 2024 | 474.73 | 476.00 | 474.73 | 476.00 | 474.89 | 35 |
| May 24, 2024 | 477.26 | 480.80 | 476.79 | 480.80 | 479.68 | 1,391 |
| May 23, 2024 | 484.74 | 484.74 | 480.42 | 481.38 | 480.26 | 3,399 |
| May 22, 2024 | 477.67 | 494.00 | 477.67 | 493.22 | 492.07 | 4,305 |
| May 21, 2024 | 473.01 | 474.99 | 470.49 | 474.99 | 473.89 | 152 |
| May 20, 2024 | 477.85 | 477.85 | 471.01 | 471.49 | 470.39 | 4,412 |
| May 17, 2024 | 478.42 | 478.42 | 472.13 | 477.90 | 476.79 | 1,125 |
| May 16, 2024 | 480.02 | 482.50 | 478.01 | 482.50 | 481.38 | 7,854 |
| May 15, 2024 | 480.50 | 481.01 | 478.06 | 481.00 | 479.88 | 2,908 |
| May 14, 2024 | 476.79 | 479.32 | 474.60 | 477.15 | 476.04 | 45,026 |
| May 13, 2024 | 468.50 | 480.99 | 468.50 | 476.74 | 475.63 | 2,428 |
| May 10, 2024 | 470.95 | 470.95 | 469.00 | 470.05 | 468.96 | 1,585 |
| May 9, 2024 | 8.230084 Dividend | |||||
| May 9, 2024 | 469.00 | 474.50 | 468.95 | 471.30 | 470.20 | 118 |
| May 8, 2024 | 469.00 | 477.99 | 469.00 | 476.64 | 475.11 | 4,978 |
| May 7, 2024 | 477.31 | 479.12 | 463.47 | 469.80 | 468.30 | 5,733 |
| May 6, 2024 | 472.00 | 477.90 | 472.00 | 476.94 | 475.41 | 20,265 |
| May 3, 2024 | 467.00 | 471.98 | 467.00 | 471.32 | 469.81 | 2,121 |
| May 2, 2024 | 440.00 | 472.54 | 440.00 | 468.44 | 466.94 | 20,830 |
| Apr 30, 2024 | 438.51 | 440.61 | 437.96 | 439.99 | 438.58 | 5,577 |
| Apr 29, 2024 | 438.00 | 441.12 | 435.75 | 436.18 | 434.78 | 1,470 |
| Apr 26, 2024 | 435.00 | 438.00 | 434.00 | 436.00 | 434.60 | 3,021 |
| Apr 25, 2024 | 449.84 | 449.84 | 435.61 | 435.90 | 434.50 | 1,788 |
| Apr 24, 2024 | 446.50 | 449.35 | 446.50 | 448.17 | 446.73 | 1,638 |